Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183) Exchange: SHE
Data as of July 17, 2025
$16.94 ($0.24) 1.44%
Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd - Daily Information
Click for more stock information on Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.69 |
| Previous Close | $16.94 |
| High | $16.95 |
| Low | $16.64 |
| Adjusted Open | $16.69 |
| Previous Adjusted Close | $16.94 |
| Adjusted High | $16.95 |
| Adjusted Low | $16.64 |
About Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183)
Qingdao Eastsoft Communication Technology Co., Ltd. is principally engaged in the research, development, production and distribution of low voltage power line carrier communication products, as well as the related services. The Company primarily provides carrier communication chips and concentrators. The Company's carrier communication chips are mainly integrated in carrier energy meters, collectors and concentrators for electricity using information collection. The Company also offers application software products, as well as system integration and information technology (IT) consulting service products. It distributes its products primarily in domestic market. On November 15, 2013, the Company announced that it has established a wholly owned subsidiary in Qingdao, engaged in the electronic business.
Invest in Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183)
Historical Stock Data for Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.69 | $16.95 | $16.64 | $16.94 | $16.94 | 7,339,610 |
| 2025-07-07 | $16.56 | $16.84 | $16.42 | $16.70 | $16.70 | 5,467,900 |
| 2025-07-04 | $16.75 | $16.80 | $16.51 | $16.59 | $16.59 | 6,656,100 |
| 2025-07-03 | $16.60 | $16.98 | $16.58 | $16.78 | $16.78 | 7,505,590 |
| 2025-07-02 | $16.77 | $16.82 | $16.47 | $16.60 | $16.60 | 7,978,600 |
| 2025-07-01 | $16.83 | $17.20 | $16.69 | $16.86 | $16.86 | 10,516,560 |
| 2025-06-30 | $16.70 | $16.84 | $16.68 | $16.81 | $16.81 | 8,030,350 |
| 2025-06-27 | $16.49 | $16.92 | $16.41 | $16.68 | $16.68 | 11,763,600 |
| 2025-06-26 | $16.47 | $16.59 | $16.34 | $16.37 | $16.37 | 7,121,230 |
| 2025-06-25 | $16.28 | $16.51 | $16.22 | $16.47 | $16.47 | 7,935,270 |
| 2025-06-24 | $15.91 | $16.32 | $15.87 | $16.30 | $16.30 | 7,351,360 |
| 2025-06-23 | $15.33 | $15.92 | $15.30 | $15.87 | $15.87 | 5,403,460 |
| 2025-06-20 | $15.85 | $15.97 | $15.46 | $15.48 | $15.48 | 6,356,800 |
| 2025-06-19 | $16.25 | $16.32 | $15.77 | $15.80 | $15.80 | 6,701,400 |
| 2025-06-18 | $16.12 | $16.29 | $16.00 | $16.26 | $16.26 | 6,298,700 |
| 2025-06-17 | $15.86 | $16.24 | $15.78 | $16.12 | $16.12 | 6,539,600 |
| 2025-06-13 | $15.90 | $15.99 | $15.60 | $15.62 | $15.62 | 6,978,910 |
| 2025-06-12 | $16.01 | $16.24 | $15.92 | $15.99 | $15.99 | 4,863,100 |
| 2025-06-11 | $16.06 | $16.23 | $15.99 | $16.06 | $16.06 | 4,764,100 |
| 2025-06-10 | $16.38 | $16.42 | $15.87 | $16.06 | $16.06 | 7,720,800 |
| 2025-06-09 | $16.26 | $16.48 | $16.23 | $16.40 | $16.40 | 6,795,760 |
| 2025-06-06 | $16.30 | $16.38 | $16.14 | $16.27 | $16.27 | 6,193,230 |
| 2025-06-05 | $15.95 | $16.44 | $15.90 | $16.38 | $16.38 | 10,401,500 |
| 2025-06-04 | $15.85 | $15.94 | $15.77 | $15.89 | $15.89 | 4,464,700 |
| 2025-06-03 | $15.76 | $16.02 | $15.67 | $15.80 | $15.80 | 4,862,000 |
| 2025-05-30 | $16.21 | $16.28 | $15.79 | $15.81 | $15.81 | 6,851,100 |
| 2025-05-29 | $15.88 | $16.34 | $15.81 | $16.28 | $16.28 | 7,413,780 |
| 2025-05-28 | $16.03 | $16.12 | $15.83 | $15.91 | $15.91 | 4,633,060 |
| 2025-05-27 | $16.20 | $16.20 | $15.95 | $16.02 | $16.02 | 4,645,900 |
| 2025-05-26 | $16.04 | $16.33 | $16.00 | $16.23 | $16.23 | 4,534,810 |
| 2025-05-23 | $16.37 | $16.45 | $15.97 | $16.00 | $16.00 | 6,786,420 |
| 2025-05-22 | $16.45 | $16.73 | $16.29 | $16.35 | $16.35 | 5,662,900 |
| 2025-05-21 | $17.00 | $17.00 | $16.50 | $16.53 | $16.53 | 9,220,600 |
| 2025-05-20 | $16.82 | $17.03 | $16.67 | $17.02 | $17.02 | 7,661,800 |
| 2025-05-19 | $16.79 | $17.16 | $16.55 | $16.88 | $16.88 | 8,030,410 |
| 2025-05-16 | $16.79 | $17.00 | $16.73 | $16.78 | $16.78 | 5,866,670 |
| 2025-05-15 | $17.20 | $17.25 | $16.75 | $16.80 | $16.80 | 7,582,800 |
| 2025-05-14 | $17.35 | $17.48 | $17.09 | $17.22 | $17.22 | 8,132,600 |
| 2025-05-13 | $17.74 | $17.78 | $17.24 | $17.35 | $17.35 | 9,202,000 |
| 2025-05-12 | $17.38 | $17.65 | $17.34 | $17.55 | $17.55 | 9,798,400 |
| 2025-05-09 | $17.60 | $17.76 | $17.20 | $17.24 | $17.24 | 13,695,120 |
| 2025-05-08 | $17.04 | $17.65 | $17.00 | $17.52 | $17.52 | 13,345,380 |
| 2025-05-07 | $17.37 | $17.46 | $16.87 | $17.06 | $17.06 | 10,254,620 |
| 2025-05-06 | $16.67 | $17.16 | $16.60 | $17.13 | $17.13 | 10,631,870 |
| 2025-04-30 | $16.30 | $16.63 | $16.23 | $16.46 | $16.46 | 7,012,900 |
| 2025-04-29 | $16.08 | $16.33 | $15.97 | $16.20 | $16.20 | 4,795,510 |
| 2025-04-28 | $16.20 | $16.42 | $15.97 | $16.14 | $16.14 | 6,619,200 |
| 2025-04-25 | $16.39 | $16.45 | $15.98 | $16.23 | $16.23 | 10,762,620 |
| 2025-04-24 | $16.89 | $16.90 | $16.43 | $16.56 | $16.56 | 9,757,000 |
| 2025-04-23 | $17.02 | $17.03 | $16.76 | $16.94 | $16.94 | 10,217,700 |
| 2025-04-22 | $16.71 | $16.97 | $16.61 | $16.81 | $16.81 | 9,268,100 |
| 2025-04-21 | $16.60 | $16.84 | $16.42 | $16.81 | $16.81 | 8,966,200 |
| 2025-04-18 | $16.41 | $16.58 | $16.28 | $16.45 | $16.45 | 7,985,460 |
| 2025-04-17 | $16.31 | $16.82 | $16.31 | $16.50 | $16.50 | 10,058,210 |
| 2025-04-16 | $16.71 | $16.81 | $16.20 | $16.46 | $16.46 | 9,623,000 |
| 2025-04-15 | $16.79 | $16.97 | $16.58 | $16.83 | $16.83 | 9,683,990 |
| 2025-04-14 | $17.12 | $17.34 | $16.76 | $16.87 | $16.87 | 18,468,720 |
| 2025-04-11 | $15.90 | $17.45 | $15.75 | $16.87 | $16.87 | 26,790,640 |
| 2025-04-10 | $16.50 | $16.78 | $16.02 | $16.05 | $16.05 | 18,860,500 |
| 2025-04-09 | $14.70 | $15.88 | $13.79 | $15.73 | $15.73 | 21,232,820 |
| 2025-04-08 | $14.71 | $15.48 | $14.53 | $15.05 | $15.05 | 19,026,190 |
| 2025-04-07 | $16.70 | $17.09 | $14.53 | $14.53 | $14.53 | 21,019,910 |
| 2025-04-03 | $18.31 | $18.73 | $18.05 | $18.16 | $18.16 | 10,578,130 |
| 2025-04-02 | $18.33 | $18.81 | $18.27 | $18.57 | $18.57 | 13,120,060 |
| 2025-04-01 | $18.53 | $18.69 | $18.17 | $18.19 | $18.19 | 9,961,490 |
| 2025-03-31 | $18.27 | $18.70 | $18.03 | $18.54 | $18.54 | 13,264,800 |
| 2025-03-28 | $18.89 | $19.38 | $18.80 | $18.82 | $18.82 | 11,301,500 |
| 2025-03-27 | $19.04 | $19.47 | $18.87 | $18.95 | $18.95 | 14,199,000 |
| 2025-03-26 | $18.95 | $19.37 | $18.87 | $19.04 | $19.04 | 12,425,000 |
| 2025-03-25 | $19.20 | $19.30 | $18.79 | $18.95 | $18.95 | 11,254,130 |
| 2025-03-24 | $19.79 | $20.07 | $18.64 | $19.28 | $19.28 | 20,224,310 |
| 2025-03-21 | $21.10 | $21.10 | $19.71 | $19.82 | $19.82 | 28,919,090 |
| 2025-03-20 | $20.80 | $21.86 | $20.71 | $21.34 | $21.34 | 31,786,970 |
| 2025-03-19 | $20.80 | $21.30 | $20.75 | $20.94 | $20.94 | 16,778,030 |
| 2025-03-18 | $21.35 | $21.60 | $20.88 | $21.03 | $21.03 | 19,652,330 |
| 2025-03-17 | $21.18 | $21.60 | $21.01 | $21.21 | $21.21 | 22,101,530 |
| 2025-03-14 | $20.90 | $21.29 | $20.66 | $21.20 | $21.20 | 22,059,940 |
| 2025-03-13 | $21.61 | $21.87 | $20.55 | $21.04 | $21.04 | 35,713,960 |
| 2025-03-12 | $22.02 | $22.62 | $21.86 | $21.88 | $21.88 | 38,538,220 |
| 2025-03-11 | $21.80 | $22.89 | $21.75 | $22.16 | $22.16 | 35,750,420 |
| 2025-03-10 | $22.61 | $23.00 | $22.02 | $22.55 | $22.55 | 46,648,360 |
| 2025-03-07 | $23.88 | $24.33 | $22.26 | $22.52 | $22.52 | 70,856,520 |
| 2025-03-06 | $25.00 | $25.28 | $23.62 | $23.86 | $23.86 | 92,101,780 |
| 2025-03-05 | $23.46 | $25.15 | $22.85 | $24.41 | $24.41 | 107,191,900 |
| 2025-03-04 | $16.66 | $20.96 | $16.51 | $20.96 | $20.96 | 55,592,550 |
| 2025-03-03 | $18.22 | $18.78 | $17.17 | $17.47 | $17.47 | 28,261,030 |
| 2025-02-28 | $18.80 | $18.84 | $17.21 | $17.33 | $17.33 | 27,729,930 |
| 2025-02-27 | $18.20 | $18.88 | $17.60 | $18.59 | $18.59 | 34,632,530 |
| 2025-02-26 | $17.70 | $18.05 | $17.46 | $18.04 | $18.04 | 17,098,180 |
| 2025-02-25 | $17.29 | $17.94 | $17.17 | $17.59 | $17.59 | 13,277,610 |
| 2025-02-24 | $17.75 | $17.86 | $17.45 | $17.73 | $17.73 | 17,302,900 |
| 2025-02-20 | $17.38 | $17.48 | $17.16 | $17.29 | $17.29 | 11,938,810 |
| 2025-02-19 | $16.86 | $17.49 | $16.81 | $17.38 | $17.38 | 14,146,100 |
| 2025-02-18 | $17.38 | $17.85 | $16.78 | $16.86 | $16.86 | 14,878,200 |
| 2025-02-17 | $17.50 | $17.69 | $17.29 | $17.49 | $17.49 | 19,358,400 |
| 2025-02-14 | $16.60 | $17.98 | $16.35 | $17.57 | $17.57 | 25,457,800 |
| 2025-02-13 | $17.06 | $17.08 | $16.54 | $16.60 | $16.60 | 11,645,600 |
| 2025-02-12 | $16.89 | $17.15 | $16.85 | $17.09 | $17.09 | 12,348,000 |
| 2025-02-11 | $17.30 | $17.30 | $16.70 | $16.97 | $16.97 | 15,132,900 |
| 2025-02-10 | $17.42 | $17.72 | $17.21 | $17.65 | $17.65 | 12,609,920 |
| 2025-02-07 | $17.36 | $17.77 | $17.00 | $17.27 | $17.27 | 17,752,010 |
| 2025-02-06 | $16.35 | $17.43 | $16.16 | $17.35 | $17.35 | 15,309,150 |
| 2025-02-05 | $16.40 | $16.62 | $16.00 | $16.33 | $16.33 | 7,969,900 |
| 2025-01-27 | $16.86 | $16.86 | $16.08 | $16.09 | $16.09 | 8,893,800 |
| 2025-01-24 | $16.07 | $16.69 | $16.02 | $16.65 | $16.65 | 9,899,150 |
| 2025-01-23 | $16.30 | $16.75 | $16.11 | $16.12 | $16.12 | 10,425,710 |
| 2025-01-22 | $16.20 | $16.36 | $15.98 | $16.10 | $16.10 | 7,221,710 |
| 2025-01-21 | $16.13 | $16.34 | $15.92 | $16.24 | $16.24 | 8,273,420 |
| 2025-01-20 | $16.10 | $16.25 | $15.93 | $16.03 | $16.03 | 8,290,000 |
| 2025-01-17 | $15.67 | $16.15 | $15.58 | $15.95 | $15.95 | 8,830,300 |
| 2025-01-16 | $15.85 | $16.28 | $15.64 | $15.80 | $15.80 | 9,822,300 |
| 2025-01-15 | $15.73 | $16.15 | $15.63 | $15.76 | $15.76 | 12,087,500 |
| 2025-01-14 | $14.52 | $15.75 | $14.45 | $15.71 | $15.71 | 15,254,050 |
| 2025-01-13 | $14.18 | $14.49 | $13.80 | $14.42 | $14.42 | 9,339,600 |
| 2025-01-09 | $14.91 | $15.39 | $14.84 | $15.01 | $15.01 | 10,983,670 |
| 2025-01-08 | $15.37 | $15.44 | $14.40 | $14.97 | $14.97 | 16,237,940 |
| 2025-01-07 | $15.07 | $15.51 | $14.92 | $15.49 | $15.49 | 14,421,840 |
| 2025-01-06 | $15.40 | $15.50 | $14.82 | $14.98 | $14.98 | 16,262,320 |
| 2025-01-03 | $17.38 | $17.50 | $15.48 | $15.61 | $15.61 | 32,232,290 |
| 2025-01-02 | $19.50 | $20.59 | $17.51 | $17.70 | $17.70 | 44,672,140 |
| 2024-12-31 | $18.55 | $19.47 | $18.45 | $19.35 | $19.35 | 35,388,250 |
| 2024-12-30 | $18.46 | $18.96 | $18.16 | $18.63 | $18.63 | 16,997,290 |
| 2024-12-27 | $18.46 | $19.00 | $18.16 | $18.57 | $18.57 | 23,472,400 |
| 2024-12-26 | $17.64 | $18.57 | $17.54 | $18.46 | $18.46 | 18,561,480 |
| 2024-12-25 | $18.15 | $18.21 | $17.40 | $17.70 | $17.70 | 12,654,320 |
| 2024-12-24 | $17.88 | $18.31 | $17.45 | $18.21 | $18.21 | 16,684,300 |
| 2024-12-23 | $18.50 | $18.65 | $17.69 | $17.78 | $17.78 | 15,558,050 |
| 2024-12-20 | $18.40 | $18.80 | $18.05 | $18.45 | $18.45 | 22,729,010 |
| 2024-12-19 | $17.49 | $18.50 | $17.41 | $18.48 | $18.48 | 27,726,920 |
| 2024-12-18 | $16.78 | $17.99 | $16.52 | $17.76 | $17.76 | 17,059,160 |
| 2024-12-17 | $17.28 | $17.90 | $16.76 | $16.83 | $16.83 | 11,163,000 |
| 2024-12-16 | $17.80 | $18.00 | $17.24 | $17.42 | $17.42 | 10,106,020 |
| 2024-12-13 | $17.68 | $17.74 | $17.22 | $17.37 | $17.37 | 10,835,580 |
| 2024-12-12 | $17.89 | $18.02 | $17.52 | $17.83 | $17.83 | 9,955,420 |
| 2024-12-11 | $17.60 | $18.10 | $17.60 | $17.89 | $17.89 | 9,376,320 |
| 2024-12-10 | $18.10 | $18.20 | $17.66 | $17.70 | $17.70 | 13,492,900 |
| 2024-12-09 | $17.93 | $18.04 | $17.44 | $17.71 | $17.71 | 12,343,470 |
| 2024-12-06 | $18.60 | $18.60 | $17.84 | $18.15 | $18.15 | 16,394,860 |
| 2024-12-05 | $17.75 | $18.83 | $17.61 | $18.51 | $18.51 | 25,311,680 |
| 2024-12-04 | $17.10 | $18.10 | $16.71 | $17.95 | $17.95 | 24,225,320 |
| 2024-12-03 | $16.94 | $17.08 | $16.64 | $16.90 | $16.90 | 7,477,600 |
| 2024-12-02 | $16.68 | $17.09 | $16.64 | $16.98 | $16.98 | 8,486,230 |
| 2024-11-29 | $16.26 | $16.93 | $16.11 | $16.65 | $16.65 | 8,275,100 |
| 2024-11-28 | $16.68 | $16.75 | $16.31 | $16.38 | $16.38 | 6,460,600 |
| 2024-11-27 | $16.05 | $16.70 | $15.74 | $16.67 | $16.67 | 8,802,720 |
| 2024-11-26 | $16.29 | $16.77 | $16.13 | $16.16 | $16.16 | 6,028,960 |
| 2024-11-25 | $16.40 | $16.50 | $15.94 | $16.36 | $16.36 | 7,168,340 |
| 2024-11-22 | $17.12 | $17.35 | $16.20 | $16.31 | $16.31 | 10,514,520 |
| 2024-11-21 | $17.33 | $17.44 | $16.88 | $17.15 | $17.15 | 9,213,140 |
| 2024-11-20 | $17.12 | $17.56 | $16.95 | $17.44 | $17.44 | 11,045,200 |
| 2024-11-19 | $16.78 | $17.11 | $16.56 | $17.10 | $17.10 | 9,491,430 |
| 2024-11-18 | $17.53 | $17.70 | $16.35 | $16.63 | $16.63 | 15,044,550 |
| 2024-11-15 | $17.88 | $18.50 | $17.53 | $17.53 | $17.53 | 15,783,800 |
| 2024-11-14 | $18.90 | $19.15 | $17.80 | $18.07 | $18.07 | 28,058,010 |
| 2024-11-13 | $20.20 | $21.05 | $19.50 | $19.72 | $19.72 | 36,445,580 |
| 2024-11-12 | $19.20 | $21.84 | $18.28 | $19.61 | $19.61 | 42,310,100 |
| 2024-11-11 | $18.00 | $18.57 | $17.89 | $18.50 | $18.50 | 20,767,110 |
| 2024-11-08 | $17.58 | $18.77 | $17.58 | $18.03 | $18.03 | 23,361,480 |
| 2024-11-07 | $16.83 | $17.43 | $16.78 | $17.41 | $17.41 | 12,851,030 |
| 2024-11-06 | $16.90 | $17.14 | $16.70 | $16.90 | $16.90 | 12,520,260 |
| 2024-11-05 | $16.27 | $16.96 | $16.14 | $16.90 | $16.90 | 11,822,170 |
| 2024-11-04 | $15.82 | $16.24 | $15.65 | $16.24 | $16.24 | 8,157,530 |
| 2024-11-01 | $17.20 | $17.20 | $15.71 | $15.72 | $15.72 | 18,324,620 |
| 2024-10-31 | $17.13 | $17.35 | $16.76 | $17.21 | $17.21 | 14,955,050 |
| 2024-10-30 | $16.97 | $17.40 | $16.81 | $17.10 | $17.10 | 11,941,540 |
| 2024-10-29 | $17.05 | $17.59 | $16.91 | $16.97 | $16.97 | 16,045,460 |
| 2024-10-28 | $17.07 | $17.19 | $16.87 | $17.07 | $17.07 | 11,348,650 |
| 2024-10-25 | $17.34 | $17.44 | $16.88 | $17.14 | $17.14 | 12,928,050 |
| 2024-10-24 | $17.03 | $17.42 | $16.83 | $17.34 | $17.34 | 10,224,820 |
| 2024-10-23 | $17.35 | $17.65 | $17.06 | $17.14 | $17.14 | 11,457,100 |
| 2024-10-22 | $17.70 | $17.90 | $17.10 | $17.33 | $17.33 | 14,586,830 |
| 2024-10-21 | $17.59 | $18.37 | $17.42 | $17.90 | $17.90 | 20,761,190 |
| 2024-10-18 | $16.40 | $17.85 | $16.10 | $17.39 | $17.39 | 17,426,500 |
| 2024-10-17 | $16.50 | $16.97 | $16.39 | $16.41 | $16.41 | 11,074,900 |
| 2024-10-16 | $15.88 | $16.54 | $15.85 | $16.37 | $16.37 | 10,004,070 |
| 2024-10-15 | $16.42 | $17.10 | $16.18 | $16.21 | $16.21 | 15,251,580 |
| 2024-10-14 | $16.00 | $16.71 | $15.65 | $16.67 | $16.67 | 13,480,220 |
| 2024-10-11 | $16.58 | $17.00 | $15.60 | $15.86 | $15.86 | 15,441,250 |
| 2024-10-10 | $17.42 | $17.66 | $16.58 | $16.69 | $16.69 | 18,400,950 |
| 2024-10-09 | $19.00 | $19.00 | $16.83 | $16.94 | $16.94 | 28,933,980 |
| 2024-10-08 | $20.15 | $20.19 | $18.00 | $20.19 | $20.19 | 36,013,860 |
| 2024-09-30 | $15.28 | $17.27 | $14.90 | $16.96 | $16.96 | 28,254,720 |
| 2024-09-27 | $14.31 | $15.08 | $14.08 | $14.69 | $14.69 | 20,199,240 |
| 2024-09-26 | $13.79 | $14.12 | $13.60 | $14.11 | $14.11 | 15,265,500 |
| 2024-09-25 | $13.77 | $14.35 | $13.75 | $13.85 | $13.85 | 21,204,190 |
| 2024-09-24 | $13.26 | $15.29 | $12.80 | $14.07 | $14.07 | 27,736,280 |
| 2024-09-23 | $12.50 | $14.00 | $12.45 | $13.41 | $13.41 | 24,950,900 |
| 2024-09-20 | $12.53 | $12.74 | $12.36 | $12.53 | $12.53 | 7,526,000 |
| 2024-09-19 | $12.52 | $12.76 | $12.34 | $12.43 | $12.43 | 8,090,000 |
| 2024-09-18 | $12.22 | $12.58 | $12.10 | $12.49 | $12.49 | 6,392,100 |
| 2024-09-13 | $12.34 | $12.68 | $12.25 | $12.32 | $12.32 | 6,621,100 |
| 2024-09-12 | $12.42 | $12.51 | $12.32 | $12.36 | $12.36 | 4,350,800 |
| 2024-09-11 | $12.50 | $12.50 | $12.23 | $12.33 | $12.33 | 4,264,300 |
| 2024-09-10 | $12.32 | $12.52 | $12.06 | $12.46 | $12.46 | 5,001,800 |
| 2024-09-09 | $12.30 | $12.44 | $12.12 | $12.28 | $12.28 | 6,100,200 |
| 2024-09-06 | $12.52 | $12.76 | $12.38 | $12.46 | $12.46 | 7,955,000 |
| 2024-09-05 | $12.34 | $12.67 | $12.34 | $12.58 | $12.58 | 7,044,400 |
| 2024-09-04 | $12.32 | $12.53 | $12.21 | $12.37 | $12.37 | 5,567,500 |
| 2024-09-03 | $12.31 | $12.58 | $12.25 | $12.50 | $12.50 | 6,840,600 |
| 2024-09-02 | $12.62 | $12.87 | $12.35 | $12.36 | $12.36 | 9,040,000 |
| 2024-08-30 | $12.36 | $12.74 | $12.34 | $12.57 | $12.57 | 11,259,400 |
| 2024-08-29 | $12.09 | $12.49 | $12.05 | $12.35 | $12.35 | 6,997,860 |
| 2024-08-28 | $12.09 | $12.26 | $11.94 | $12.22 | $12.22 | 6,253,000 |
| 2024-08-27 | $12.48 | $12.49 | $12.01 | $12.09 | $12.09 | 10,230,260 |
| 2024-08-26 | $12.66 | $12.67 | $12.25 | $12.56 | $12.56 | 10,712,460 |
| 2024-08-23 | $12.34 | $12.72 | $12.09 | $12.50 | $12.50 | 13,513,540 |
| 2024-08-22 | $12.38 | $12.65 | $12.32 | $12.38 | $12.38 | 9,395,120 |
| 2024-08-21 | $12.36 | $12.61 | $12.34 | $12.50 | $12.50 | 12,328,430 |
| 2024-08-20 | $12.38 | $12.73 | $12.33 | $12.43 | $12.43 | 14,134,400 |
| 2024-08-19 | $12.43 | $12.58 | $12.22 | $12.45 | $12.45 | 17,394,530 |
| 2024-08-16 | $13.30 | $13.44 | $12.58 | $12.72 | $12.72 | 34,719,000 |
| 2024-08-15 | $11.46 | $13.13 | $11.36 | $13.13 | $13.13 | 31,743,680 |
| 2024-08-14 | $10.84 | $11.04 | $10.80 | $10.94 | $10.94 | 3,534,070 |
| 2024-08-13 | $10.75 | $10.90 | $10.60 | $10.88 | $10.88 | 2,778,500 |
| 2024-08-12 | $10.70 | $10.78 | $10.58 | $10.66 | $10.66 | 2,259,500 |
| 2024-08-09 | $10.74 | $10.96 | $10.72 | $10.72 | $10.72 | 2,840,300 |
| 2024-08-08 | $10.87 | $10.88 | $10.60 | $10.71 | $10.71 | 3,785,600 |
| 2024-08-07 | $10.66 | $11.10 | $10.64 | $10.93 | $10.93 | 5,775,470 |
| 2024-08-06 | $10.65 | $10.77 | $10.48 | $10.63 | $10.63 | 3,958,040 |
| 2024-08-05 | $10.95 | $11.15 | $10.45 | $10.46 | $10.46 | 7,824,610 |
| 2024-08-02 | $11.37 | $11.49 | $11.10 | $11.12 | $11.12 | 6,038,240 |
| 2024-08-01 | $11.40 | $11.76 | $11.30 | $11.49 | $11.49 | 8,880,340 |
| 2024-07-31 | $10.99 | $11.41 | $10.93 | $11.35 | $11.35 | 8,153,530 |
| 2024-07-30 | $10.88 | $11.04 | $10.70 | $11.02 | $11.02 | 5,898,380 |
| 2024-07-29 | $11.10 | $11.21 | $10.92 | $10.94 | $10.94 | 7,740,470 |
| 2024-07-26 | $11.30 | $11.41 | $11.04 | $11.23 | $11.23 | 10,706,420 |
| 2024-07-25 | $11.24 | $11.66 | $10.92 | $11.53 | $11.53 | 14,803,500 |
| 2024-07-24 | $11.60 | $12.00 | $11.20 | $11.42 | $11.42 | 18,600,330 |
| 2024-07-23 | $10.85 | $12.60 | $10.66 | $12.16 | $12.16 | 20,682,980 |
| 2024-07-22 | $10.73 | $10.89 | $10.66 | $10.86 | $10.86 | 2,543,700 |
| 2024-07-19 | $10.36 | $10.82 | $10.21 | $10.70 | $10.70 | 3,713,100 |
| 2024-07-18 | $10.67 | $10.67 | $10.15 | $10.36 | $10.36 | 4,832,700 |
| 2024-07-17 | $10.98 | $11.03 | $10.66 | $10.68 | $10.68 | 2,674,300 |
| 2024-07-16 | $10.89 | $11.09 | $10.76 | $11.01 | $11.01 | 2,586,700 |
| 2024-07-15 | $11.18 | $11.24 | $10.90 | $10.93 | $10.93 | 2,807,800 |
| 2024-07-12 | $11.25 | $11.25 | $11.11 | $11.18 | $11.18 | 2,572,000 |
| 2024-07-11 | $11.25 | $11.34 | $11.09 | $11.26 | $11.26 | 3,302,390 |
| 2024-07-10 | $11.12 | $11.24 | $11.01 | $11.06 | $11.06 | 2,513,160 |
| 2024-07-09 | $10.66 | $11.19 | $10.58 | $11.14 | $11.14 | 4,985,890 |
| 2024-07-08 | $11.00 | $11.00 | $10.61 | $10.66 | $10.66 | 2,912,500 |
| 2024-07-05 | $11.00 | $11.13 | $10.75 | $11.02 | $11.02 | 2,889,630 |
| 2024-07-04 | $11.40 | $11.42 | $10.89 | $10.95 | $10.95 | 3,087,500 |
| 2024-07-03 | $11.58 | $11.60 | $11.27 | $11.36 | $11.36 | 2,889,520 |
| 2024-07-02 | $11.60 | $11.70 | $11.40 | $11.52 | $11.52 | 2,562,300 |
| 2024-07-01 | $11.60 | $11.67 | $11.25 | $11.53 | $11.53 | 3,760,940 |
| 2024-06-28 | $11.31 | $11.85 | $11.06 | $11.58 | $11.58 | 4,716,700 |
| 2024-06-27 | $11.55 | $11.65 | $11.26 | $11.30 | $11.30 | 3,392,200 |
| 2024-06-26 | $10.93 | $11.61 | $10.76 | $11.56 | $11.56 | 4,886,590 |
| 2024-06-25 | $11.35 | $11.51 | $10.80 | $10.91 | $10.91 | 5,998,120 |
| 2024-06-24 | $11.80 | $11.94 | $11.30 | $11.35 | $11.35 | 4,438,200 |
| 2024-06-21 | $11.90 | $12.05 | $11.58 | $11.95 | $11.95 | 3,652,920 |
| 2024-06-20 | $12.21 | $12.23 | $11.90 | $11.93 | $11.93 | 4,310,750 |
| 2024-06-19 | $12.40 | $12.46 | $12.11 | $12.20 | $12.20 | 4,648,840 |
| 2024-06-18 | $12.12 | $12.39 | $12.05 | $12.32 | $12.32 | 5,771,650 |
| 2024-06-17 | $12.01 | $12.28 | $11.91 | $12.14 | $12.14 | 5,069,900 |
| 2024-06-14 | $11.95 | $12.10 | $11.72 | $12.07 | $12.07 | 5,107,530 |
| 2024-06-13 | $11.99 | $12.26 | $11.90 | $11.95 | $11.95 | 7,518,760 |
| 2024-06-12 | $11.76 | $11.95 | $11.72 | $11.81 | $11.81 | 4,616,610 |
| 2024-06-11 | $11.16 | $11.78 | $10.93 | $11.74 | $11.74 | 5,476,130 |
| 2024-06-07 | $11.29 | $11.61 | $11.13 | $11.28 | $11.28 | 4,978,190 |
| 2024-06-06 | $11.86 | $12.09 | $11.11 | $11.14 | $11.14 | 7,214,110 |
| 2024-06-05 | $12.00 | $12.22 | $11.72 | $11.74 | $11.74 | 6,445,560 |
| 2024-06-04 | $12.32 | $12.44 | $11.70 | $12.09 | $12.09 | 8,845,370 |
| 2024-06-03 | $12.52 | $12.74 | $12.26 | $12.45 | $12.45 | 8,504,350 |
| 2024-05-31 | $12.13 | $12.74 | $12.08 | $12.59 | $12.59 | 11,408,100 |
| 2024-05-30 | $12.16 | $12.54 | $11.91 | $12.28 | $12.28 | 9,316,810 |
| 2024-05-29 | $12.24 | $12.39 | $12.03 | $12.16 | $12.16 | 10,519,760 |
| 2024-05-28 | $11.75 | $12.55 | $11.40 | $12.46 | $12.46 | 11,552,680 |
| 2024-05-27 | $11.75 | $11.79 | $11.27 | $11.75 | $11.75 | 3,779,500 |
| 2024-05-24 | $11.73 | $11.97 | $11.61 | $11.62 | $11.62 | 2,489,800 |
| 2024-05-23 | $12.14 | $12.16 | $11.76 | $11.79 | $11.79 | 3,131,210 |
| 2024-05-22 | $12.00 | $12.17 | $11.95 | $12.15 | $12.15 | 2,791,000 |
| 2024-05-21 | $12.01 | $12.18 | $11.92 | $12.02 | $12.02 | 2,867,510 |
| 2024-05-20 | $11.99 | $12.20 | $11.84 | $12.08 | $12.08 | 3,415,200 |
| 2024-05-17 | $11.76 | $11.96 | $11.63 | $11.95 | $11.95 | 2,967,570 |
| 2024-05-16 | $11.65 | $11.92 | $11.65 | $11.71 | $11.71 | 2,684,200 |
| 2024-05-15 | $11.73 | $11.85 | $11.58 | $11.63 | $11.63 | 2,699,030 |
| 2024-05-14 | $11.81 | $11.98 | $11.68 | $11.72 | $11.72 | 4,031,300 |
| 2024-05-13 | $11.71 | $11.94 | $11.55 | $11.68 | $11.68 | 3,689,270 |
| 2024-05-10 | $12.14 | $12.14 | $11.77 | $11.82 | $11.82 | 3,361,370 |
| 2024-05-09 | $11.95 | $12.24 | $11.95 | $12.10 | $12.10 | 2,494,100 |
| 2024-05-08 | $12.22 | $12.27 | $12.01 | $12.08 | $12.08 | 3,067,170 |
| 2024-05-07 | $12.23 | $12.30 | $12.10 | $12.25 | $12.25 | 2,846,810 |
| 2024-05-06 | $12.23 | $12.45 | $12.20 | $12.24 | $12.24 | 3,915,300 |
| 2024-04-30 | $12.23 | $12.25 | $12.01 | $12.15 | $12.15 | 3,876,200 |
| 2024-04-29 | $11.94 | $12.24 | $11.80 | $12.19 | $12.19 | 4,576,750 |
| 2024-04-26 | $11.57 | $11.90 | $11.47 | $11.84 | $11.84 | 4,784,280 |
| 2024-04-25 | $11.58 | $11.65 | $11.40 | $11.53 | $11.53 | 3,421,670 |
| 2024-04-24 | $11.12 | $11.54 | $11.10 | $11.54 | $11.54 | 4,161,500 |
| 2024-04-23 | $10.94 | $11.23 | $10.90 | $11.09 | $11.09 | 2,957,060 |
| 2024-04-22 | $10.80 | $11.11 | $10.52 | $10.94 | $10.94 | 2,923,700 |
| 2024-04-19 | $11.01 | $11.12 | $10.77 | $10.96 | $10.96 | 2,993,560 |
| 2024-04-18 | $11.24 | $11.33 | $10.93 | $11.04 | $11.04 | 4,002,820 |
| 2024-04-17 | $10.50 | $11.25 | $10.50 | $11.23 | $11.23 | 4,592,890 |
| 2024-04-16 | $11.06 | $11.07 | $10.39 | $10.39 | $10.39 | 4,896,060 |
| 2024-04-15 | $11.55 | $11.55 | $10.80 | $10.99 | $10.99 | 4,868,530 |
| 2024-04-12 | $11.51 | $11.74 | $11.44 | $11.49 | $11.49 | 2,932,500 |
| 2024-04-11 | $11.46 | $11.80 | $11.46 | $11.50 | $11.50 | 2,756,270 |
| 2024-04-10 | $11.79 | $11.86 | $11.43 | $11.59 | $11.59 | 2,959,930 |
| 2024-04-09 | $11.70 | $11.93 | $11.64 | $11.88 | $11.88 | 3,202,140 |
| 2024-04-08 | $12.10 | $12.10 | $11.68 | $11.70 | $11.70 | 3,070,600 |
| 2024-04-03 | $12.30 | $12.32 | $11.82 | $12.05 | $12.05 | 4,148,250 |
| 2024-04-02 | $12.50 | $12.64 | $12.26 | $12.35 | $12.35 | 3,986,140 |
| 2024-04-01 | $12.41 | $12.68 | $12.36 | $12.58 | $12.58 | 3,979,360 |
| 2024-03-29 | $12.20 | $12.42 | $11.86 | $12.41 | $12.41 | 5,299,840 |
| 2024-03-28 | $11.62 | $12.23 | $11.56 | $12.07 | $12.07 | 5,400,810 |
| 2024-03-27 | $12.21 | $12.22 | $11.52 | $11.53 | $11.53 | 5,286,930 |
| 2024-03-26 | $12.47 | $12.66 | $12.05 | $12.28 | $12.28 | 5,615,340 |
| 2024-03-25 | $13.00 | $13.09 | $12.50 | $12.54 | $12.54 | 5,201,100 |
| 2024-03-22 | $13.14 | $13.29 | $12.81 | $13.16 | $13.16 | 7,478,540 |
| 2024-03-21 | $13.23 | $13.36 | $13.08 | $13.14 | $13.14 | 6,068,940 |
| 2024-03-20 | $13.19 | $13.33 | $13.03 | $13.24 | $13.24 | 7,705,960 |
| 2024-03-19 | $13.52 | $13.57 | $13.27 | $13.27 | $13.27 | 10,252,100 |
| 2024-03-18 | $13.45 | $13.90 | $13.30 | $13.70 | $13.70 | 17,656,950 |
| 2024-03-15 | $13.28 | $13.60 | $12.50 | $13.45 | $13.45 | 20,148,600 |
| 2024-03-14 | $12.62 | $13.33 | $12.33 | $12.96 | $12.96 | 13,956,960 |
| 2024-03-13 | $12.53 | $12.89 | $12.51 | $12.73 | $12.73 | 6,202,750 |
| 2024-03-12 | $12.46 | $12.58 | $12.33 | $12.55 | $12.55 | 4,514,550 |
| 2024-03-11 | $12.28 | $12.46 | $12.08 | $12.46 | $12.46 | 5,229,420 |
| 2024-03-08 | $11.96 | $12.36 | $11.92 | $12.28 | $12.28 | 3,996,710 |
| 2024-03-07 | $12.21 | $12.50 | $11.96 | $11.96 | $11.96 | 4,197,340 |
| 2024-03-06 | $12.19 | $12.36 | $11.90 | $12.21 | $12.21 | 3,959,400 |
| 2024-03-05 | $12.49 | $12.49 | $12.11 | $12.19 | $12.19 | 4,494,000 |
| 2024-03-04 | $12.61 | $12.69 | $12.21 | $12.49 | $12.49 | 5,812,040 |
| 2024-03-01 | $12.25 | $12.67 | $12.25 | $12.58 | $12.58 | 6,549,890 |
| 2024-02-29 | $11.30 | $12.29 | $11.30 | $12.29 | $12.29 | 7,511,400 |
| 2024-02-28 | $12.58 | $12.78 | $11.54 | $11.56 | $11.56 | 10,588,710 |
| 2024-02-27 | $12.18 | $12.57 | $12.00 | $12.56 | $12.56 | 6,558,200 |
| 2024-02-26 | $11.92 | $12.43 | $11.91 | $12.16 | $12.16 | 7,116,340 |
| 2024-02-23 | $11.80 | $12.06 | $11.59 | $12.05 | $12.05 | 5,401,120 |
| 2024-02-22 | $11.38 | $11.76 | $11.28 | $11.64 | $11.64 | 5,201,190 |
| 2024-02-21 | $11.07 | $11.75 | $11.07 | $11.33 | $11.33 | 6,686,530 |
| 2024-02-20 | $11.17 | $11.28 | $10.88 | $11.24 | $11.24 | 6,052,390 |
| 2024-02-19 | $11.35 | $11.69 | $11.05 | $11.31 | $11.31 | 10,880,430 |
| 2024-02-08 | $10.12 | $11.84 | $10.12 | $11.61 | $11.61 | 10,576,860 |
| 2024-02-07 | $10.00 | $10.68 | $9.80 | $10.26 | $10.26 | 9,019,690 |
| 2024-02-06 | $8.71 | $9.98 | $8.43 | $9.70 | $9.70 | 9,243,620 |
| 2024-02-05 | $10.07 | $10.07 | $8.61 | $8.81 | $8.81 | 8,948,350 |
| 2024-02-02 | $10.80 | $11.10 | $9.77 | $10.16 | $10.16 | 6,324,580 |
| 2024-02-01 | $10.86 | $11.09 | $10.54 | $10.82 | $10.82 | 4,019,800 |
| 2024-01-31 | $11.90 | $11.99 | $10.98 | $10.98 | $10.98 | 4,913,160 |
| 2024-01-30 | $12.20 | $12.40 | $11.91 | $11.91 | $11.91 | 2,577,790 |
| 2024-01-29 | $12.75 | $12.82 | $12.21 | $12.23 | $12.23 | 2,987,090 |
| 2024-01-26 | $12.85 | $12.94 | $12.68 | $12.72 | $12.72 | 2,866,400 |
| 2024-01-25 | $12.27 | $12.86 | $12.13 | $12.83 | $12.83 | 3,885,900 |
| 2024-01-24 | $12.23 | $12.34 | $11.74 | $12.27 | $12.27 | 3,713,470 |
| 2024-01-23 | $12.09 | $12.32 | $11.91 | $12.20 | $12.20 | 3,454,180 |
| 2024-01-22 | $13.00 | $13.04 | $12.00 | $12.15 | $12.15 | 4,216,480 |
| 2024-01-19 | $13.15 | $13.22 | $12.91 | $12.91 | $12.91 | 2,057,570 |
| 2024-01-18 | $13.21 | $13.25 | $12.68 | $13.13 | $13.13 | 3,878,110 |
| 2024-01-17 | $13.56 | $13.58 | $13.18 | $13.23 | $13.23 | 2,626,900 |
| 2024-01-16 | $13.80 | $13.84 | $13.35 | $13.55 | $13.55 | 2,787,300 |
| 2024-01-15 | $13.69 | $13.84 | $13.50 | $13.72 | $13.72 | 2,058,600 |
| 2024-01-12 | $13.98 | $14.08 | $13.74 | $13.76 | $13.76 | 2,268,700 |
| 2024-01-11 | $13.65 | $14.13 | $13.65 | $13.98 | $13.98 | 2,753,280 |
| 2024-01-10 | $13.80 | $13.91 | $13.50 | $13.61 | $13.61 | 2,418,390 |
| 2024-01-09 | $13.85 | $14.13 | $13.81 | $13.88 | $13.88 | 2,264,550 |
| 2024-01-08 | $14.36 | $14.36 | $13.81 | $13.81 | $13.81 | 3,022,720 |
| 2024-01-05 | $14.64 | $14.79 | $14.20 | $14.32 | $14.32 | 2,489,600 |
| 2024-01-04 | $14.77 | $14.80 | $14.59 | $14.64 | $14.64 | 1,869,290 |
| 2024-01-03 | $15.02 | $15.06 | $14.60 | $14.82 | $14.82 | 2,793,390 |
| 2024-01-02 | $15.06 | $15.24 | $15.02 | $15.08 | $15.08 | 2,418,600 |
| 2024-01-01 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-12-29 | $14.72 | $15.15 | $14.64 | $15.09 | $15.09 | 3,208,370 |
| 2023-12-28 | $14.48 | $14.81 | $14.30 | $14.72 | $14.72 | 2,835,500 |
| 2023-12-27 | $14.15 | $14.51 | $14.14 | $14.48 | $14.48 | 2,497,370 |
| 2023-12-26 | $14.68 | $14.70 | $14.06 | $14.15 | $14.15 | 3,411,080 |
| 2023-12-25 | $14.98 | $14.98 | $14.60 | $14.70 | $14.70 | 2,391,850 |
| 2023-12-22 | $15.13 | $15.23 | $14.76 | $14.79 | $14.79 | 2,330,720 |
| 2023-12-21 | $14.92 | $15.20 | $14.60 | $15.03 | $15.03 | 2,940,980 |
| 2023-12-20 | $15.30 | $15.33 | $15.00 | $15.02 | $15.02 | 2,436,900 |
| 2023-12-19 | $15.04 | $15.40 | $14.90 | $15.27 | $15.27 | 2,988,300 |
| 2023-12-18 | $15.47 | $15.50 | $14.98 | $15.04 | $15.04 | 3,386,240 |
| 2023-12-15 | $15.81 | $15.86 | $15.47 | $15.51 | $15.51 | 3,459,770 |
| 2023-12-14 | $15.76 | $16.06 | $15.76 | $15.81 | $15.81 | 3,501,520 |
| 2023-12-13 | $15.98 | $16.00 | $15.77 | $15.81 | $15.81 | 2,422,410 |
| 2023-12-12 | $15.93 | $16.03 | $15.78 | $15.94 | $15.94 | 3,603,970 |
| 2023-12-11 | $15.50 | $15.94 | $15.25 | $15.94 | $15.94 | 4,728,720 |
| 2023-12-08 | $15.42 | $15.77 | $15.42 | $15.52 | $15.52 | 3,800,060 |
| 2023-12-07 | $15.21 | $15.54 | $15.13 | $15.42 | $15.42 | 3,472,830 |
| 2023-12-06 | $15.21 | $15.43 | $15.10 | $15.19 | $15.19 | 3,903,860 |
| 2023-12-05 | $15.91 | $15.92 | $15.22 | $15.25 | $15.25 | 5,551,260 |
| 2023-12-04 | $16.08 | $16.17 | $15.92 | $15.93 | $15.93 | 4,587,400 |
| 2023-12-01 | $15.73 | $16.00 | $15.53 | $15.98 | $15.98 | 4,041,680 |
| 2023-11-30 | $15.93 | $15.95 | $15.46 | $15.64 | $15.64 | 4,186,520 |
| 2023-11-29 | $16.07 | $16.15 | $15.84 | $15.93 | $15.93 | 4,656,690 |
| 2023-11-28 | $15.94 | $16.16 | $15.81 | $16.07 | $16.07 | 6,143,940 |
| 2023-11-27 | $15.35 | $16.21 | $15.28 | $16.01 | $16.01 | 9,752,680 |
| 2023-11-24 | $15.78 | $15.95 | $15.30 | $15.35 | $15.35 | 4,281,490 |
| 2023-11-23 | $15.49 | $15.85 | $15.41 | $15.85 | $15.85 | 4,199,020 |
| 2023-11-22 | $15.80 | $15.89 | $15.50 | $15.55 | $15.55 | 3,928,720 |
| 2023-11-21 | $16.05 | $16.10 | $15.75 | $15.79 | $15.79 | 5,087,790 |
| 2023-11-20 | $16.08 | $16.19 | $15.95 | $16.01 | $16.01 | 5,293,130 |
| 2023-11-17 | $15.88 | $16.11 | $15.78 | $16.08 | $16.08 | 5,772,050 |
| 2023-11-16 | $15.95 | $16.08 | $15.84 | $15.85 | $15.85 | 5,551,720 |
| 2023-11-15 | $16.17 | $16.30 | $15.93 | $16.03 | $16.03 | 9,147,570 |
| 2023-11-14 | $15.72 | $16.79 | $15.63 | $16.33 | $16.33 | 13,721,940 |
| 2023-11-13 | $15.56 | $15.82 | $15.55 | $15.75 | $15.75 | 5,476,840 |
| 2023-11-10 | $15.52 | $15.73 | $15.43 | $15.56 | $15.56 | 4,502,570 |
| 2023-11-09 | $15.76 | $15.84 | $15.48 | $15.58 | $15.58 | 6,914,700 |
| 2023-11-08 | $15.86 | $15.96 | $15.58 | $15.81 | $15.81 | 9,288,260 |
| 2023-11-07 | $15.72 | $16.20 | $15.66 | $15.82 | $15.82 | 12,534,550 |
| 2023-11-06 | $15.34 | $15.89 | $15.26 | $15.89 | $15.89 | 16,580,820 |
| 2023-11-03 | $14.87 | $15.70 | $14.76 | $15.36 | $15.36 | 12,420,860 |
| 2023-11-02 | $14.79 | $15.60 | $14.75 | $14.86 | $14.86 | 12,454,360 |
| 2023-11-01 | $14.47 | $15.52 | $14.34 | $14.99 | $14.99 | 14,048,990 |
| 2023-10-31 | $14.28 | $15.40 | $14.22 | $14.54 | $14.54 | 11,060,170 |
| 2023-10-30 | $14.00 | $14.43 | $13.67 | $14.35 | $14.35 | 6,958,490 |
| 2023-10-27 | $14.74 | $14.74 | $13.96 | $14.00 | $14.00 | 8,853,180 |
| 2023-10-26 | $14.36 | $14.96 | $14.33 | $14.81 | $14.81 | 3,635,350 |
| 2023-10-25 | $14.32 | $14.61 | $14.16 | $14.43 | $14.43 | 3,372,900 |
| 2023-10-24 | $14.00 | $14.44 | $13.38 | $14.35 | $14.35 | 5,815,270 |
| 2023-10-23 | $14.42 | $14.45 | $13.96 | $14.12 | $14.12 | 3,318,100 |
| 2023-10-20 | $15.00 | $15.19 | $14.37 | $14.39 | $14.39 | 4,464,550 |
| 2023-10-19 | $15.01 | $15.47 | $15.01 | $15.10 | $15.10 | 2,714,340 |
| 2023-10-18 | $15.39 | $15.39 | $14.93 | $15.06 | $15.06 | 2,537,970 |
| 2023-10-17 | $15.53 | $15.58 | $15.29 | $15.41 | $15.41 | 2,468,870 |
| 2023-10-16 | $15.79 | $15.87 | $15.48 | $15.52 | $15.52 | 3,375,900 |
| 2023-10-13 | $15.62 | $15.85 | $15.51 | $15.78 | $15.78 | 3,833,350 |
| 2023-10-12 | $15.63 | $15.73 | $15.52 | $15.63 | $15.63 | 2,897,840 |
| 2023-10-11 | $15.55 | $15.73 | $15.37 | $15.63 | $15.63 | 4,105,160 |
| 2023-10-10 | $15.55 | $15.60 | $15.41 | $15.45 | $15.45 | 3,053,800 |
| 2023-10-09 | $15.40 | $15.57 | $15.31 | $15.45 | $15.45 | 4,418,000 |
| 2023-09-28 | $14.89 | $15.39 | $14.82 | $15.30 | $15.30 | 5,267,540 |
| 2023-09-27 | $15.05 | $15.05 | $14.60 | $14.86 | $14.86 | 3,667,740 |
| 2023-09-26 | $15.15 | $15.32 | $14.88 | $14.96 | $14.96 | 3,768,900 |
| 2023-09-25 | $15.21 | $15.54 | $15.15 | $15.24 | $15.24 | 3,642,230 |
| 2023-09-22 | $15.03 | $15.35 | $14.78 | $15.35 | $15.35 | 4,025,600 |
| 2023-09-21 | $14.81 | $15.29 | $14.74 | $14.98 | $14.98 | 3,937,540 |
| 2023-09-20 | $14.87 | $15.14 | $14.76 | $14.80 | $14.80 | 2,450,810 |
| 2023-09-19 | $15.14 | $15.21 | $14.82 | $14.89 | $14.89 | 3,372,990 |
| 2023-09-18 | $14.99 | $15.38 | $14.93 | $15.24 | $15.24 | 3,195,980 |
| 2023-09-15 | $15.20 | $15.31 | $14.98 | $15.07 | $15.07 | 3,155,900 |
| 2023-09-14 | $15.29 | $15.43 | $15.15 | $15.23 | $15.23 | 2,992,920 |
| 2023-09-13 | $15.65 | $15.65 | $15.11 | $15.24 | $15.24 | 3,539,760 |
| 2023-09-12 | $15.56 | $15.69 | $15.40 | $15.56 | $15.56 | 4,212,360 |
| 2023-09-11 | $15.64 | $15.82 | $15.42 | $15.76 | $15.76 | 5,505,110 |
| 2023-09-08 | $15.16 | $15.65 | $15.15 | $15.65 | $15.65 | 3,674,890 |
| 2023-09-07 | $15.58 | $15.58 | $15.19 | $15.20 | $15.20 | 3,156,700 |
| 2023-09-06 | $15.05 | $15.55 | $14.90 | $15.52 | $15.52 | 4,326,350 |
| 2023-09-05 | $15.03 | $15.18 | $14.94 | $15.12 | $15.12 | 2,981,300 |
| 2023-09-04 | $14.97 | $15.06 | $14.77 | $15.05 | $15.05 | 3,141,200 |
| 2023-09-01 | $15.08 | $15.19 | $14.76 | $14.85 | $14.85 | 2,017,930 |
| 2023-08-31 | $15.00 | $15.10 | $14.86 | $15.07 | $15.07 | 2,711,120 |
| 2023-08-30 | $14.78 | $15.14 | $14.70 | $15.07 | $15.07 | 3,650,260 |
| 2023-08-29 | $14.14 | $14.78 | $14.09 | $14.77 | $14.77 | 4,116,900 |
| 2023-08-28 | $14.59 | $14.88 | $14.05 | $14.09 | $14.09 | 4,605,380 |
| 2023-08-25 | $14.34 | $14.35 | $13.91 | $13.91 | $13.91 | 2,981,300 |
| 2023-08-24 | $14.43 | $14.62 | $14.32 | $14.40 | $14.40 | 2,069,120 |
| 2023-08-23 | $14.66 | $14.66 | $14.26 | $14.40 | $14.40 | 2,635,310 |
| 2023-08-22 | $14.58 | $14.71 | $14.27 | $14.63 | $14.63 | 2,796,410 |
| 2023-08-21 | $14.41 | $14.78 | $14.40 | $14.41 | $14.41 | 2,544,600 |
| 2023-08-18 | $14.62 | $14.88 | $14.42 | $14.46 | $14.46 | 3,024,330 |
| 2023-08-17 | $14.24 | $14.64 | $14.07 | $14.62 | $14.62 | 4,123,200 |
| 2023-08-16 | $14.72 | $14.82 | $14.20 | $14.20 | $14.20 | 4,825,820 |
| 2023-08-15 | $14.91 | $15.28 | $14.73 | $14.82 | $14.82 | 4,608,000 |
| 2023-08-14 | $14.77 | $14.85 | $14.44 | $14.76 | $14.76 | 2,791,010 |
| 2023-08-11 | $15.08 | $15.21 | $14.75 | $14.77 | $14.77 | 2,182,600 |
| 2023-08-10 | $15.22 | $15.40 | $15.02 | $15.08 | $15.08 | 2,680,540 |
| 2023-08-09 | $15.45 | $15.58 | $15.30 | $15.33 | $15.33 | 1,694,750 |
| 2023-08-08 | $15.59 | $15.76 | $15.48 | $15.51 | $15.51 | 2,391,600 |
| 2023-08-07 | $15.56 | $15.69 | $15.42 | $15.60 | $15.60 | 3,113,600 |
| 2023-08-04 | $15.20 | $15.61 | $15.20 | $15.59 | $15.59 | 3,104,890 |
| 2023-08-03 | $15.31 | $15.38 | $15.21 | $15.23 | $15.23 | 1,841,700 |
| 2023-08-02 | $15.28 | $15.41 | $15.21 | $15.37 | $15.37 | 2,083,050 |
| 2023-08-01 | $15.32 | $15.46 | $15.23 | $15.37 | $15.37 | 2,081,100 |
| 2023-07-31 | $15.19 | $15.48 | $15.10 | $15.41 | $15.41 | 2,360,440 |
| 2023-07-28 | $15.15 | $15.35 | $15.00 | $15.17 | $15.17 | 2,397,300 |
| 2023-07-27 | $15.30 | $15.43 | $15.10 | $15.15 | $15.15 | 2,101,140 |
| 2023-07-26 | $15.61 | $15.61 | $15.12 | $15.22 | $15.22 | 2,425,980 |
| 2023-07-25 | $15.06 | $15.55 | $15.06 | $15.43 | $15.43 | 4,110,690 |
| 2023-07-24 | $14.84 | $15.14 | $14.76 | $15.01 | $15.01 | 3,497,440 |
| 2023-07-21 | $15.20 | $15.30 | $14.81 | $14.86 | $14.86 | 3,820,030 |
| 2023-07-20 | $15.67 | $15.68 | $15.10 | $15.15 | $15.15 | 3,855,300 |
| 2023-07-19 | $15.52 | $15.83 | $15.52 | $15.61 | $15.61 | 2,549,020 |
| 2023-07-18 | $15.79 | $15.98 | $15.56 | $15.62 | $15.62 | 3,545,300 |
| 2023-07-17 | $15.76 | $15.91 | $15.61 | $15.75 | $15.75 | 2,140,100 |
| 2023-07-14 | $15.60 | $15.95 | $15.60 | $15.76 | $15.76 | 3,204,100 |
| 2023-07-13 | $15.42 | $15.75 | $15.40 | $15.61 | $15.61 | 3,576,600 |
| 2023-07-12 | $15.88 | $15.92 | $15.42 | $15.42 | $15.42 | 3,247,260 |
| 2023-07-11 | $15.83 | $16.00 | $15.74 | $15.86 | $15.86 | 3,065,880 |
| 2023-07-10 | $15.99 | $16.16 | $15.67 | $15.84 | $15.84 | 3,405,050 |
| 2023-07-07 | $16.02 | $16.15 | $15.61 | $15.98 | $15.98 | 3,887,340 |
| 2023-07-06 | $15.80 | $16.50 | $15.71 | $15.94 | $15.94 | 5,430,940 |
| 2023-07-05 | $16.07 | $16.14 | $15.72 | $15.80 | $15.80 | 3,598,900 |
| 2023-07-04 | $15.97 | $16.23 | $15.97 | $16.12 | $16.12 | 3,827,070 |
| 2023-07-03 | $16.51 | $16.56 | $15.96 | $16.07 | $16.07 | 5,889,990 |
| 2023-06-30 | $15.92 | $16.63 | $15.81 | $16.51 | $16.51 | 5,979,200 |
| 2023-06-29 | $16.01 | $16.29 | $15.71 | $15.93 | $15.93 | 6,850,040 |
| 2023-06-28 | $16.52 | $16.58 | $15.52 | $16.00 | $16.00 | 7,571,430 |
| 2023-06-27 | $16.32 | $16.85 | $16.18 | $16.48 | $16.48 | 6,292,300 |
| 2023-06-26 | $17.24 | $17.28 | $16.15 | $16.20 | $16.20 | 9,797,380 |
| 2023-06-21 | $17.49 | $17.71 | $16.99 | $17.43 | $17.43 | 6,249,180 |
| 2023-06-20 | $17.68 | $17.82 | $17.33 | $17.51 | $17.51 | 5,615,350 |
| 2023-06-19 | $17.34 | $17.92 | $17.33 | $17.87 | $17.87 | 7,567,260 |
| 2023-06-16 | $17.17 | $17.50 | $16.93 | $17.33 | $17.33 | 5,178,360 |
| 2023-06-15 | $17.36 | $17.59 | $16.98 | $17.11 | $17.11 | 5,248,730 |
| 2023-06-14 | $17.59 | $17.69 | $17.30 | $17.36 | $17.36 | 5,621,080 |
| 2023-06-13 | $17.20 | $17.64 | $17.10 | $17.58 | $17.58 | 5,603,480 |
| 2023-06-12 | $17.12 | $17.58 | $17.03 | $17.30 | $17.30 | 5,911,160 |
| 2023-06-09 | $17.18 | $17.43 | $16.96 | $17.12 | $17.12 | 7,840,040 |
| 2023-06-08 | $17.26 | $17.62 | $17.03 | $17.21 | $17.21 | 4,935,550 |
| 2023-06-07 | $17.01 | $17.60 | $16.89 | $17.45 | $17.45 | 5,014,550 |
| 2023-06-06 | $17.51 | $17.61 | $16.89 | $16.97 | $16.97 | 4,464,280 |
| 2023-06-05 | $17.21 | $17.88 | $17.21 | $17.60 | $17.60 | 5,123,800 |
| 2023-06-02 | $17.39 | $17.44 | $16.85 | $17.28 | $17.28 | 4,093,080 |
| 2023-06-01 | $17.41 | $17.54 | $17.18 | $17.35 | $17.35 | 3,933,510 |
| 2023-05-31 | $17.19 | $17.44 | $17.13 | $17.39 | $17.39 | 3,826,740 |
| 2023-05-30 | $17.00 | $17.39 | $16.86 | $17.33 | $17.33 | 4,176,400 |
| 2023-05-29 | $16.86 | $17.49 | $16.80 | $17.09 | $17.09 | 6,367,940 |
| 2023-05-26 | $16.57 | $16.87 | $16.55 | $16.78 | $16.78 | 3,414,880 |
| 2023-05-25 | $16.82 | $17.20 | $16.34 | $16.62 | $16.62 | 4,898,400 |
| 2023-05-24 | $16.55 | $17.15 | $16.41 | $16.70 | $16.70 | 4,847,800 |
| 2023-05-23 | $16.71 | $16.94 | $16.40 | $16.54 | $16.54 | 6,383,280 |
| 2023-05-22 | $17.48 | $17.67 | $16.83 | $16.90 | $16.90 | 9,748,350 |
| 2023-05-19 | $17.47 | $17.66 | $17.20 | $17.48 | $17.48 | 6,557,100 |
| 2023-05-18 | $17.26 | $17.70 | $17.21 | $17.43 | $17.43 | 9,017,190 |
| 2023-05-17 | $16.28 | $17.42 | $16.28 | $17.42 | $17.42 | 11,841,900 |
| 2023-05-16 | $15.85 | $16.58 | $15.83 | $16.33 | $16.33 | 7,528,800 |
| 2023-05-15 | $15.62 | $16.02 | $15.60 | $15.97 | $15.97 | 4,739,170 |
| 2023-05-12 | $15.57 | $15.84 | $15.47 | $15.62 | $15.62 | 5,393,540 |
| 2023-05-11 | $15.21 | $15.78 | $15.11 | $15.61 | $15.61 | 5,772,760 |
| 2023-05-10 | $15.29 | $15.44 | $15.01 | $15.20 | $15.20 | 4,889,600 |
| 2023-05-09 | $15.40 | $15.85 | $15.28 | $15.28 | $15.28 | 6,486,510 |
| 2023-05-08 | $14.92 | $15.65 | $14.92 | $15.48 | $15.48 | 9,304,920 |
| 2023-05-05 | $14.63 | $15.06 | $14.28 | $14.91 | $14.91 | 10,895,270 |
| 2023-05-04 | $14.63 | $14.92 | $14.44 | $14.68 | $14.68 | 7,233,790 |
| 2023-05-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-05-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-04-28 | $14.17 | $14.83 | $14.15 | $14.78 | $14.78 | 10,571,700 |
| 2023-04-27 | $14.36 | $14.64 | $13.94 | $14.07 | $14.07 | 11,163,910 |
| 2023-04-26 | $15.70 | $15.80 | $14.35 | $14.45 | $14.45 | 18,186,590 |
| 2023-04-25 | $15.96 | $16.80 | $15.73 | $15.92 | $15.92 | 15,211,970 |
| 2023-04-24 | $17.98 | $18.30 | $15.61 | $15.78 | $15.78 | 23,953,990 |
| 2023-04-21 | $19.63 | $19.63 | $18.50 | $18.72 | $18.72 | 20,058,440 |
| 2023-04-20 | $19.54 | $19.69 | $19.22 | $19.63 | $19.63 | 21,015,870 |
| 2023-04-19 | $17.90 | $20.16 | $17.84 | $19.91 | $19.91 | 30,101,980 |
| 2023-04-18 | $17.38 | $18.36 | $16.96 | $17.82 | $17.82 | 9,490,490 |
| 2023-04-17 | $17.12 | $17.41 | $16.96 | $17.04 | $17.04 | 5,653,170 |
| 2023-04-14 | $17.57 | $17.67 | $17.15 | $17.28 | $17.28 | 5,770,650 |
| 2023-04-13 | $17.99 | $17.99 | $17.42 | $17.52 | $17.52 | 4,374,180 |
| 2023-04-12 | $17.69 | $18.10 | $17.53 | $17.90 | $17.90 | 5,609,600 |
| 2023-04-11 | $17.62 | $17.85 | $17.40 | $17.63 | $17.63 | 6,237,100 |
| 2023-04-10 | $17.84 | $18.35 | $17.60 | $17.61 | $17.61 | 7,961,230 |
| 2023-04-07 | $17.96 | $18.03 | $17.58 | $17.84 | $17.84 | 5,740,320 |
| 2023-04-06 | $17.91 | $18.19 | $17.80 | $17.85 | $17.85 | 7,130,740 |
| 2023-04-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-04-04 | $18.05 | $18.45 | $17.96 | $18.16 | $18.16 | 8,438,840 |
| 2023-04-03 | $18.10 | $18.45 | $17.64 | $18.07 | $18.07 | 10,072,010 |
| 2023-03-31 | $17.63 | $18.06 | $17.53 | $18.00 | $18.00 | 8,715,040 |
| 2023-03-30 | $17.73 | $17.89 | $17.40 | $17.65 | $17.65 | 7,816,040 |
| 2023-03-29 | $17.16 | $18.08 | $17.15 | $17.75 | $17.75 | 11,831,250 |
| 2023-03-28 | $17.31 | $17.77 | $17.22 | $17.36 | $17.36 | 8,244,650 |
| 2023-03-27 | $17.50 | $17.80 | $16.98 | $17.35 | $17.35 | 8,787,940 |
| 2023-03-24 | $17.31 | $18.08 | $17.27 | $17.63 | $17.63 | 10,722,770 |
| 2023-03-23 | $17.32 | $17.47 | $17.03 | $17.38 | $17.38 | 7,520,360 |
| 2023-03-22 | $16.41 | $17.20 | $16.39 | $17.18 | $17.18 | 7,651,080 |
| 2023-03-21 | $16.26 | $16.54 | $16.08 | $16.47 | $16.47 | 4,363,480 |
| 2023-03-20 | $16.39 | $16.56 | $16.10 | $16.26 | $16.26 | 5,776,400 |
| 2023-03-17 | $16.33 | $16.54 | $16.19 | $16.25 | $16.25 | 6,691,780 |
| 2023-03-16 | $16.43 | $16.67 | $16.16 | $16.17 | $16.17 | 4,938,840 |
| 2023-03-15 | $16.94 | $16.96 | $16.55 | $16.57 | $16.57 | 4,105,150 |
| 2023-03-14 | $16.93 | $16.94 | $16.31 | $16.78 | $16.78 | 6,939,310 |
| 2023-03-13 | $16.70 | $16.94 | $16.61 | $16.86 | $16.86 | 4,721,480 |
| 2023-03-10 | $17.01 | $17.27 | $16.84 | $16.84 | $16.84 | 5,211,090 |
| 2023-03-09 | $17.18 | $17.23 | $16.85 | $17.14 | $17.14 | 5,550,320 |
| 2023-03-08 | $16.45 | $17.37 | $16.45 | $17.08 | $17.08 | 7,777,310 |
| 2023-03-07 | $17.28 | $17.46 | $16.58 | $16.61 | $16.61 | 9,700,090 |
| 2023-03-06 | $16.70 | $17.53 | $16.66 | $17.47 | $17.47 | 12,508,970 |
| 2023-03-03 | $16.93 | $17.18 | $16.54 | $16.70 | $16.70 | 5,384,090 |
| 2023-03-02 | $17.00 | $17.17 | $16.80 | $16.95 | $16.95 | 6,108,450 |
| 2023-03-01 | $16.68 | $17.21 | $16.60 | $17.13 | $17.13 | 7,880,100 |
| 2023-02-28 | $16.62 | $16.93 | $16.50 | $16.68 | $16.68 | 5,563,730 |
| 2023-02-27 | $16.50 | $16.76 | $16.38 | $16.52 | $16.52 | 3,749,330 |
| 2023-02-24 | $16.46 | $16.77 | $16.45 | $16.70 | $16.70 | 4,921,480 |
| 2023-02-23 | $16.80 | $16.99 | $16.53 | $16.57 | $16.57 | 4,916,230 |
| 2023-02-22 | $16.89 | $17.09 | $16.66 | $16.97 | $16.97 | 5,355,400 |
| 2023-02-21 | $17.02 | $17.28 | $16.70 | $16.96 | $16.96 | 8,396,730 |
| 2023-02-20 | $16.90 | $17.01 | $16.53 | $16.94 | $16.94 | 8,867,910 |
| 2023-02-17 | $17.38 | $17.58 | $16.92 | $17.02 | $17.02 | 12,717,140 |
| 2023-02-16 | $18.80 | $18.80 | $17.33 | $17.44 | $17.44 | 17,239,770 |
| 2023-02-15 | $18.10 | $18.38 | $17.60 | $18.38 | $18.38 | 11,771,840 |
| 2023-02-14 | $17.79 | $18.29 | $17.50 | $17.90 | $17.90 | 16,661,880 |
| 2023-02-13 | $17.67 | $18.30 | $17.53 | $18.30 | $18.30 | 22,611,680 |
| 2023-02-10 | $16.34 | $17.27 | $16.20 | $17.19 | $17.19 | 18,164,050 |
| 2023-02-09 | $15.39 | $16.30 | $15.38 | $16.14 | $16.14 | 11,386,100 |
| 2023-02-08 | $15.54 | $15.96 | $15.43 | $15.44 | $15.44 | 9,996,440 |
| 2023-02-07 | $15.50 | $15.95 | $15.22 | $15.54 | $15.54 | 10,622,850 |
| 2023-02-06 | $15.02 | $15.90 | $15.02 | $15.54 | $15.54 | 9,839,770 |
| 2023-02-03 | $15.23 | $15.39 | $14.98 | $15.21 | $15.21 | 6,615,440 |
| 2023-02-02 | $15.10 | $15.40 | $14.98 | $15.23 | $15.23 | 8,619,500 |
| 2023-02-01 | $14.05 | $15.20 | $14.05 | $15.03 | $15.03 | 10,308,300 |
| 2023-01-31 | $14.16 | $14.28 | $14.04 | $14.10 | $14.10 | 4,103,610 |
| 2023-01-30 | $13.69 | $14.50 | $13.69 | $14.20 | $14.20 | 8,085,060 |
| 2023-01-20 | $13.40 | $13.67 | $13.30 | $13.59 | $13.59 | 4,293,960 |
| 2023-01-19 | $13.22 | $13.42 | $13.08 | $13.38 | $13.38 | 2,766,900 |
| 2023-01-18 | $13.09 | $13.18 | $12.95 | $13.15 | $13.15 | 2,086,200 |
| 2023-01-17 | $13.00 | $13.19 | $12.88 | $13.04 | $13.04 | 2,086,730 |
| 2023-01-16 | $12.68 | $13.00 | $12.59 | $12.94 | $12.94 | 3,089,360 |
| 2023-01-13 | $12.67 | $12.79 | $12.57 | $12.66 | $12.66 | 1,350,240 |
| 2023-01-12 | $12.50 | $12.76 | $12.50 | $12.69 | $12.69 | 2,262,170 |
| 2023-01-11 | $12.71 | $12.82 | $12.52 | $12.55 | $12.55 | 2,208,950 |
| 2023-01-10 | $12.70 | $12.84 | $12.65 | $12.73 | $12.73 | 2,074,490 |
| 2023-01-09 | $12.65 | $12.84 | $12.58 | $12.71 | $12.71 | 2,525,920 |
| 2023-01-06 | $12.59 | $12.68 | $12.49 | $12.55 | $12.55 | 2,058,800 |
| 2023-01-05 | $12.63 | $12.65 | $12.51 | $12.61 | $12.61 | 1,885,740 |
| 2023-01-04 | $12.46 | $12.65 | $12.43 | $12.58 | $12.58 | 2,701,710 |
| 2023-01-03 | $12.10 | $12.56 | $12.01 | $12.47 | $12.47 | 3,557,560 |
| 2023-01-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-12-30 | $12.00 | $12.12 | $11.88 | $12.05 | $12.05 | 1,695,840 |
| 2022-12-29 | $11.86 | $12.09 | $11.86 | $11.91 | $11.91 | 1,999,530 |
| 2022-12-28 | $12.17 | $12.19 | $11.86 | $11.93 | $11.93 | 3,576,200 |
| 2022-12-27 | $12.34 | $12.40 | $12.13 | $12.22 | $12.22 | 2,241,720 |
| 2022-12-26 | $12.12 | $12.35 | $12.06 | $12.34 | $12.34 | 1,577,680 |
| 2022-12-23 | $12.01 | $12.18 | $11.98 | $12.09 | $12.09 | 1,662,990 |
| 2022-12-22 | $12.24 | $12.35 | $12.04 | $12.04 | $12.04 | 1,715,010 |
| 2022-12-21 | $12.43 | $12.50 | $12.15 | $12.20 | $12.20 | 1,785,780 |
| 2022-12-20 | $12.36 | $12.60 | $12.34 | $12.42 | $12.42 | 2,127,620 |
| 2022-12-19 | $12.83 | $12.84 | $12.37 | $12.49 | $12.49 | 2,866,450 |
| 2022-12-16 | $13.08 | $13.18 | $12.78 | $12.83 | $12.83 | 3,556,320 |
| 2022-12-15 | $12.85 | $13.37 | $12.75 | $13.19 | $13.19 | 4,550,020 |
| 2022-12-14 | $13.13 | $13.17 | $12.81 | $12.83 | $12.83 | 3,081,200 |
| 2022-12-13 | $13.07 | $13.08 | $12.72 | $12.75 | $12.75 | 2,989,420 |
| 2022-12-12 | $12.98 | $13.14 | $12.86 | $13.03 | $13.03 | 2,598,140 |
| 2022-12-09 | $13.04 | $13.12 | $12.90 | $12.96 | $12.96 | 2,757,100 |
| 2022-12-08 | $13.27 | $13.34 | $13.02 | $13.04 | $13.04 | 2,723,260 |
| 2022-12-07 | $13.34 | $13.46 | $13.25 | $13.30 | $13.30 | 2,834,200 |
| 2022-12-06 | $13.55 | $13.62 | $13.40 | $13.46 | $13.46 | 2,449,840 |
| 2022-12-05 | $13.40 | $13.54 | $13.32 | $13.49 | $13.49 | 2,562,150 |
| 2022-12-01 | $13.15 | $13.34 | $13.13 | $13.17 | $13.17 | 2,488,420 |
| 2022-11-30 | $13.29 | $13.29 | $12.99 | $13.04 | $13.04 | 2,308,190 |
| 2022-11-29 | $12.98 | $13.25 | $12.93 | $13.19 | $13.19 | 2,479,980 |
| 2022-11-28 | $13.08 | $13.13 | $12.85 | $12.95 | $12.95 | 2,328,500 |
| 2022-11-25 | $13.45 | $13.50 | $13.14 | $13.14 | $13.14 | 2,823,700 |
| 2022-11-24 | $13.62 | $13.77 | $13.41 | $13.49 | $13.49 | 1,945,970 |
| 2022-11-23 | $13.78 | $13.83 | $13.30 | $13.57 | $13.57 | 3,726,460 |
| 2022-11-22 | $14.04 | $14.08 | $13.75 | $13.82 | $13.82 | 2,626,380 |
| 2022-11-21 | $13.92 | $14.13 | $13.85 | $14.05 | $14.05 | 2,357,280 |
| 2022-11-18 | $14.24 | $14.34 | $14.01 | $14.04 | $14.04 | 3,608,330 |
| 2022-11-17 | $14.10 | $14.24 | $13.86 | $14.23 | $14.23 | 3,558,000 |
| 2022-11-16 | $14.05 | $14.33 | $13.99 | $14.09 | $14.09 | 4,943,670 |
| 2022-11-15 | $13.33 | $14.04 | $13.27 | $14.01 | $14.01 | 7,769,900 |
| 2022-11-14 | $13.37 | $13.60 | $13.27 | $13.36 | $13.36 | 3,151,700 |
| 2022-11-11 | $13.68 | $13.80 | $13.41 | $13.41 | $13.41 | 4,126,700 |
| 2022-11-10 | $13.62 | $13.73 | $13.42 | $13.44 | $13.44 | 3,186,450 |
| 2022-11-09 | $13.85 | $13.85 | $13.60 | $13.62 | $13.62 | 2,672,340 |
| 2022-11-08 | $13.83 | $13.84 | $13.64 | $13.82 | $13.82 | 2,848,170 |
| 2022-11-07 | $13.97 | $14.16 | $13.78 | $13.87 | $13.87 | 4,148,130 |
| 2022-11-04 | $13.90 | $13.99 | $13.75 | $13.94 | $13.94 | 3,805,200 |
| 2022-11-03 | $13.73 | $13.90 | $13.60 | $13.90 | $13.90 | 3,471,790 |
| 2022-11-02 | $13.85 | $13.92 | $13.71 | $13.80 | $13.80 | 3,608,450 |
| 2022-11-01 | $13.63 | $13.87 | $13.51 | $13.83 | $13.83 | 4,207,070 |
| 2022-10-31 | $13.20 | $13.69 | $13.10 | $13.51 | $13.51 | 4,043,470 |
| 2022-10-28 | $13.60 | $13.76 | $13.01 | $13.08 | $13.08 | 3,736,810 |
| 2022-10-27 | $13.68 | $13.80 | $13.52 | $13.65 | $13.65 | 4,409,120 |
| 2022-10-26 | $13.23 | $13.68 | $13.16 | $13.60 | $13.60 | 3,347,920 |
| 2022-10-25 | $13.23 | $13.30 | $12.93 | $13.13 | $13.13 | 2,712,450 |
| 2022-10-24 | $13.35 | $13.62 | $13.07 | $13.15 | $13.15 | 4,163,610 |
| 2022-10-21 | $13.39 | $13.45 | $13.14 | $13.25 | $13.25 | 2,465,640 |
| 2022-10-20 | $13.16 | $13.58 | $12.98 | $13.38 | $13.38 | 3,344,180 |
| 2022-10-19 | $13.26 | $13.39 | $13.18 | $13.18 | $13.18 | 1,565,570 |
| 2022-10-18 | $13.36 | $13.41 | $13.17 | $13.36 | $13.36 | 2,331,640 |
| 2022-10-17 | $12.87 | $13.32 | $12.86 | $13.30 | $13.30 | 2,158,660 |
| 2022-10-14 | $12.99 | $13.12 | $12.82 | $13.01 | $13.01 | 2,185,070 |
| 2022-10-13 | $12.55 | $12.98 | $12.38 | $12.86 | $12.86 | 2,837,270 |
| 2022-10-12 | $12.09 | $12.58 | $11.94 | $12.56 | $12.56 | 2,308,000 |
| 2022-10-11 | $11.99 | $12.23 | $11.90 | $12.08 | $12.08 | 1,354,130 |
| 2022-10-10 | $12.21 | $12.50 | $11.96 | $12.00 | $12.00 | 1,980,690 |
| 2022-09-30 | $12.49 | $12.75 | $12.23 | $12.25 | $12.25 | 2,392,930 |
| 2022-09-29 | $12.76 | $12.78 | $12.41 | $12.53 | $12.53 | 2,187,080 |
| 2022-09-28 | $13.07 | $13.07 | $12.51 | $12.54 | $12.54 | 2,286,250 |
| 2022-09-27 | $12.73 | $13.08 | $12.65 | $13.07 | $13.07 | 2,174,430 |
| 2022-09-26 | $12.90 | $13.02 | $12.66 | $12.74 | $12.74 | 2,377,600 |
| 2022-09-23 | $13.19 | $13.22 | $12.70 | $12.86 | $12.86 | 2,765,430 |
| 2022-09-22 | $13.23 | $13.46 | $13.06 | $13.18 | $13.18 | 1,786,420 |
| 2022-09-21 | $13.16 | $13.31 | $12.86 | $13.27 | $13.27 | 2,510,420 |
| 2022-09-20 | $13.26 | $13.45 | $13.16 | $13.23 | $13.23 | 2,124,430 |
| 2022-09-19 | $13.57 | $13.58 | $13.02 | $13.15 | $13.15 | 2,571,890 |
| 2022-09-16 | $13.67 | $13.79 | $13.38 | $13.50 | $13.50 | 3,310,500 |
| 2022-09-15 | $14.28 | $14.28 | $13.41 | $13.55 | $13.55 | 4,401,510 |
| 2022-09-14 | $14.23 | $14.43 | $14.04 | $14.14 | $14.14 | 2,653,570 |
| 2022-09-13 | $14.68 | $14.93 | $14.48 | $14.55 | $14.55 | 2,424,500 |
| 2022-09-12 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-09-09 | $14.67 | $14.75 | $14.36 | $14.54 | $14.54 | 2,674,310 |
| 2022-09-08 | $14.81 | $15.13 | $14.64 | $14.73 | $14.73 | 2,986,190 |
| 2022-09-07 | $14.69 | $14.99 | $14.50 | $14.85 | $14.85 | 4,125,390 |
| 2022-09-06 | $14.32 | $14.93 | $14.16 | $14.65 | $14.65 | 5,768,350 |
| 2022-09-05 | $14.30 | $14.42 | $13.96 | $14.20 | $14.20 | 3,919,000 |
| 2022-09-02 | $13.58 | $14.40 | $13.42 | $14.28 | $14.28 | 5,434,330 |
| 2022-09-01 | $13.76 | $13.90 | $13.35 | $13.51 | $13.51 | 3,269,180 |
| 2022-08-31 | $14.38 | $14.58 | $13.68 | $13.72 | $13.72 | 5,215,600 |
| 2022-08-30 | $14.48 | $14.80 | $14.29 | $14.52 | $14.52 | 3,590,920 |
| 2022-08-29 | $14.31 | $14.75 | $14.26 | $14.46 | $14.46 | 3,917,620 |
| 2022-08-26 | $14.90 | $15.08 | $14.58 | $14.69 | $14.69 | 3,765,110 |
| 2022-08-25 | $15.38 | $15.43 | $14.60 | $14.79 | $14.79 | 5,035,970 |
| 2022-08-24 | $15.85 | $15.92 | $15.22 | $15.28 | $15.28 | 6,360,600 |
| 2022-08-23 | $15.76 | $16.08 | $15.73 | $15.91 | $15.91 | 4,400,650 |
| 2022-08-22 | $16.03 | $16.28 | $15.68 | $15.92 | $15.92 | 5,534,130 |
| 2022-08-19 | $16.26 | $16.45 | $15.89 | $15.93 | $15.93 | 8,161,870 |
| 2022-08-18 | $15.56 | $16.18 | $15.41 | $16.12 | $16.12 | 7,851,460 |
| 2022-08-17 | $15.49 | $15.60 | $15.32 | $15.57 | $15.57 | 4,004,060 |
| 2022-08-16 | $15.65 | $15.76 | $15.42 | $15.49 | $15.49 | 4,625,150 |
| 2022-08-15 | $15.69 | $15.88 | $15.58 | $15.73 | $15.73 | 4,368,430 |
| 2022-08-12 | $15.95 | $16.10 | $15.65 | $15.68 | $15.68 | 6,429,670 |
| 2022-08-11 | $15.93 | $16.34 | $15.93 | $16.06 | $16.06 | 9,238,750 |
| 2022-08-10 | $15.66 | $16.35 | $15.61 | $15.92 | $15.92 | 14,169,070 |
| 2022-08-09 | $15.41 | $15.58 | $15.18 | $15.58 | $15.58 | 7,009,600 |
| 2022-08-08 | $15.55 | $15.61 | $15.22 | $15.41 | $15.41 | 7,174,580 |
| 2022-08-05 | $15.15 | $15.89 | $15.12 | $15.58 | $15.58 | 13,583,480 |
| 2022-08-04 | $14.41 | $15.15 | $14.41 | $15.12 | $15.12 | 8,348,340 |
| 2022-08-03 | $14.22 | $14.74 | $14.19 | $14.31 | $14.31 | 6,436,000 |
| 2022-08-02 | $14.81 | $14.85 | $14.00 | $14.19 | $14.19 | 7,106,120 |
| 2022-08-01 | $14.98 | $15.14 | $14.83 | $14.93 | $14.93 | 4,975,160 |
| 2022-07-29 | $15.00 | $15.29 | $14.94 | $14.96 | $14.96 | 4,581,380 |
| 2022-07-28 | $14.81 | $15.19 | $14.80 | $15.04 | $15.04 | 4,937,960 |
| 2022-07-27 | $14.74 | $14.97 | $14.62 | $14.76 | $14.76 | 3,523,270 |
| 2022-07-26 | $14.42 | $14.86 | $14.27 | $14.77 | $14.77 | 3,908,360 |
| 2022-07-25 | $14.90 | $14.97 | $14.34 | $14.38 | $14.38 | 4,545,140 |
| 2022-07-22 | $15.06 | $15.29 | $14.66 | $14.87 | $14.87 | 5,809,890 |
| 2022-07-21 | $14.91 | $15.32 | $14.91 | $15.07 | $15.07 | 5,449,780 |
| 2022-07-20 | $15.08 | $15.21 | $14.91 | $15.04 | $15.04 | 6,154,750 |
| 2022-07-19 | $15.00 | $15.45 | $14.90 | $15.06 | $15.06 | 11,486,280 |
| 2022-07-18 | $14.15 | $15.00 | $14.13 | $15.00 | $15.00 | 7,081,190 |
| 2022-07-15 | $14.45 | $14.74 | $14.22 | $14.22 | $14.22 | 5,461,030 |
| 2022-07-14 | $14.23 | $14.54 | $14.12 | $14.47 | $14.47 | 6,821,780 |
| 2022-07-13 | $13.90 | $14.30 | $13.55 | $14.22 | $14.22 | 5,551,880 |
| 2022-07-12 | $14.17 | $14.39 | $13.82 | $13.88 | $13.88 | 4,694,760 |
| 2022-07-11 | $14.18 | $14.28 | $13.88 | $14.18 | $14.18 | 4,629,670 |
| 2022-07-08 | $13.99 | $14.48 | $13.82 | $14.25 | $14.25 | 7,467,820 |
| 2022-07-07 | $13.64 | $13.92 | $13.61 | $13.86 | $13.86 | 3,742,900 |
| 2022-07-06 | $13.90 | $14.05 | $13.59 | $13.73 | $13.73 | 5,284,150 |
| 2022-07-05 | $14.14 | $14.24 | $13.64 | $13.87 | $13.87 | 6,986,280 |
| 2022-07-04 | $14.50 | $14.50 | $13.95 | $14.18 | $14.18 | 8,968,840 |
| 2022-07-01 | $15.00 | $15.11 | $14.38 | $14.68 | $14.68 | 9,636,240 |
| 2022-06-30 | $14.18 | $15.22 | $13.98 | $14.79 | $14.79 | 12,806,560 |
| 2022-06-29 | $14.40 | $14.62 | $13.90 | $13.94 | $13.94 | 10,288,450 |
| 2022-06-28 | $13.46 | $14.76 | $13.31 | $14.57 | $14.57 | 13,166,800 |
| 2022-06-27 | $13.68 | $13.71 | $13.42 | $13.48 | $13.48 | 4,367,480 |
| 2022-06-24 | $13.50 | $13.78 | $13.36 | $13.61 | $13.61 | 4,742,840 |
| 2022-06-23 | $13.17 | $13.40 | $13.04 | $13.37 | $13.37 | 3,954,480 |
| 2022-06-22 | $13.45 | $13.51 | $13.12 | $13.12 | $13.12 | 3,534,970 |
| 2022-06-21 | $13.37 | $13.53 | $13.26 | $13.40 | $13.40 | 4,105,720 |
| 2022-06-20 | $13.40 | $13.56 | $13.33 | $13.37 | $13.37 | 3,864,840 |
| 2022-06-17 | $13.31 | $13.50 | $13.12 | $13.40 | $13.40 | 4,627,480 |
| 2022-06-16 | $13.00 | $13.46 | $12.98 | $13.34 | $13.34 | 6,318,790 |
| 2022-06-15 | $12.95 | $13.26 | $12.87 | $12.98 | $12.98 | 5,326,070 |
| 2022-06-14 | $12.99 | $13.03 | $12.44 | $12.88 | $12.88 | 4,079,300 |
| 2022-06-13 | $12.80 | $13.12 | $12.75 | $13.01 | $13.01 | 3,485,630 |
| 2022-06-10 | $12.65 | $12.99 | $12.63 | $12.90 | $12.90 | 3,409,770 |
| 2022-06-09 | $13.09 | $13.13 | $12.70 | $12.79 | $12.64 | 3,522,100 |
| 2022-06-08 | $13.21 | $13.39 | $12.88 | $13.18 | $13.03 | 4,088,770 |
| 2022-06-07 | $13.41 | $13.48 | $13.16 | $13.26 | $13.11 | 4,113,570 |
| 2022-06-06 | $13.07 | $13.46 | $13.07 | $13.40 | $13.25 | 5,492,700 |
| 2022-06-02 | $12.76 | $13.15 | $12.57 | $13.07 | $12.92 | 5,496,760 |
| 2022-06-01 | $12.63 | $12.81 | $12.60 | $12.76 | $12.61 | 3,579,220 |
| 2022-05-31 | $12.32 | $12.72 | $12.27 | $12.64 | $12.49 | 4,298,160 |
| 2022-05-30 | $12.45 | $12.51 | $12.29 | $12.44 | $12.30 | 3,090,200 |
| 2022-05-27 | $12.53 | $12.65 | $12.22 | $12.35 | $12.21 | 3,055,200 |
| 2022-05-26 | $12.39 | $12.57 | $12.01 | $12.47 | $12.33 | 4,084,410 |
| 2022-05-25 | $12.08 | $12.37 | $12.08 | $12.32 | $12.18 | 3,125,100 |
| 2022-05-24 | $12.62 | $12.80 | $12.07 | $12.07 | $11.93 | 5,335,200 |
| 2022-05-23 | $12.55 | $12.80 | $12.50 | $12.75 | $12.60 | 3,142,150 |
| 2022-05-20 | $12.59 | $12.69 | $12.43 | $12.55 | $12.41 | 3,211,340 |
| 2022-05-19 | $12.18 | $12.56 | $12.18 | $12.54 | $12.40 | 3,452,500 |
| 2022-05-18 | $12.20 | $12.51 | $12.20 | $12.42 | $12.28 | 3,290,960 |
| 2022-05-17 | $12.19 | $12.30 | $12.00 | $12.26 | $12.12 | 3,220,090 |
| 2022-05-16 | $12.34 | $12.41 | $12.06 | $12.16 | $12.02 | 3,420,100 |
| 2022-05-13 | $12.25 | $12.35 | $12.12 | $12.24 | $12.10 | 3,051,930 |
| 2022-05-12 | $11.87 | $12.34 | $11.81 | $12.25 | $12.11 | 5,625,780 |
| 2022-05-11 | $11.87 | $12.39 | $11.84 | $11.91 | $11.77 | 5,043,560 |
| 2022-05-10 | $11.53 | $11.93 | $11.43 | $11.87 | $11.73 | 3,293,400 |
| 2022-05-09 | $11.43 | $11.71 | $11.33 | $11.59 | $11.46 | 2,687,850 |
| 2022-05-06 | $11.17 | $11.60 | $11.15 | $11.43 | $11.30 | 3,148,760 |
| 2022-05-05 | $11.35 | $11.62 | $11.16 | $11.46 | $11.33 | 3,437,570 |
| 2022-05-04 | $11.33 | $11.33 | $11.33 | $11.33 | $11.20 | 0 |
| 2022-05-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.20 | 0 |
| 2022-04-29 | $10.84 | $11.43 | $10.84 | $11.33 | $11.20 | 3,855,830 |
| 2022-04-28 | $10.86 | $11.02 | $10.60 | $10.77 | $10.65 | 3,144,700 |
| 2022-04-27 | $10.10 | $10.99 | $10.09 | $10.99 | $10.86 | 4,357,020 |
| 2022-04-26 | $10.93 | $11.10 | $10.20 | $10.32 | $10.20 | 4,773,040 |
| 2022-04-25 | $11.50 | $11.68 | $10.88 | $10.94 | $10.81 | 4,852,240 |
| 2022-04-22 | $12.01 | $12.01 | $11.47 | $11.55 | $11.42 | 3,969,700 |
| 2022-04-21 | $12.60 | $12.69 | $11.94 | $12.04 | $11.90 | 3,552,910 |
| 2022-04-20 | $12.59 | $12.82 | $12.50 | $12.60 | $12.46 | 3,447,820 |
| 2022-04-19 | $12.51 | $12.68 | $12.43 | $12.51 | $12.37 | 2,259,300 |
| 2022-04-18 | $12.10 | $12.49 | $12.04 | $12.46 | $12.32 | 2,706,800 |
| 2022-04-15 | $12.20 | $12.32 | $12.03 | $12.16 | $12.02 | 2,440,500 |
| 2022-04-14 | $12.30 | $12.41 | $12.23 | $12.31 | $12.17 | 1,792,720 |
| 2022-04-13 | $12.50 | $12.54 | $12.20 | $12.23 | $12.09 | 2,565,460 |
| 2022-04-12 | $12.45 | $12.63 | $12.11 | $12.59 | $12.45 | 3,404,180 |
| 2022-04-11 | $12.86 | $12.88 | $12.18 | $12.35 | $12.21 | 3,805,330 |
| 2022-04-08 | $13.06 | $13.11 | $12.71 | $12.86 | $12.71 | 3,182,150 |
| 2022-04-07 | $13.50 | $13.61 | $13.05 | $13.05 | $12.90 | 4,854,430 |
| 2022-04-06 | $13.43 | $13.63 | $13.36 | $13.60 | $13.44 | 2,428,510 |
| 2022-04-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.28 | 0 |
| 2022-04-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.28 | 0 |
| 2022-04-01 | $13.43 | $13.55 | $13.23 | $13.43 | $13.28 | 2,845,800 |
| 2022-03-31 | $13.67 | $13.67 | $13.42 | $13.53 | $13.37 | 2,814,630 |
| 2022-03-30 | $13.47 | $13.70 | $13.41 | $13.60 | $13.44 | 3,425,660 |
| 2022-03-29 | $13.86 | $13.99 | $13.28 | $13.38 | $13.23 | 4,110,790 |
| 2022-03-28 | $13.75 | $13.90 | $13.43 | $13.67 | $13.51 | 2,874,300 |
| 2022-03-25 | $13.89 | $14.08 | $13.77 | $13.77 | $13.61 | 2,899,640 |
| 2022-03-24 | $14.24 | $14.25 | $13.81 | $13.83 | $13.67 | 5,322,760 |
| 2022-03-23 | $14.14 | $14.46 | $14.08 | $14.42 | $14.25 | 4,667,050 |
| 2022-03-22 | $14.10 | $14.30 | $14.01 | $14.13 | $13.97 | 2,905,950 |
| 2022-03-21 | $14.31 | $14.48 | $14.08 | $14.26 | $14.10 | 4,365,760 |
| 2022-03-18 | $14.10 | $14.40 | $14.06 | $14.25 | $14.09 | 3,117,020 |
| 2022-03-17 | $14.20 | $14.59 | $14.14 | $14.21 | $14.05 | 4,598,690 |
| 2022-03-16 | $13.75 | $14.14 | $13.36 | $14.06 | $13.90 | 4,971,220 |
| 2022-03-15 | $14.27 | $14.36 | $13.45 | $13.48 | $13.33 | 3,861,300 |
| 2022-03-14 | $14.56 | $14.75 | $14.28 | $14.29 | $14.13 | 2,344,580 |
| 2022-03-11 | $14.41 | $14.78 | $14.15 | $14.78 | $14.61 | 3,549,010 |
| 2022-03-10 | $14.81 | $15.05 | $14.53 | $14.66 | $14.49 | 4,193,010 |
| 2022-03-09 | $14.63 | $14.85 | $13.75 | $14.48 | $14.31 | 4,056,090 |
| 2022-03-08 | $14.81 | $15.30 | $14.45 | $14.71 | $14.54 | 4,218,530 |
| 2022-03-07 | $15.33 | $15.46 | $14.90 | $14.95 | $14.78 | 4,371,890 |
| 2022-03-04 | $15.64 | $15.84 | $15.44 | $15.52 | $15.34 | 3,587,510 |
| 2022-03-03 | $16.05 | $16.10 | $15.51 | $15.58 | $15.40 | 4,481,110 |
| 2022-03-02 | $16.01 | $16.12 | $15.82 | $15.97 | $15.79 | 2,847,350 |
| 2022-03-01 | $16.39 | $16.39 | $16.02 | $16.13 | $15.94 | 4,350,610 |
| 2022-02-28 | $15.92 | $16.29 | $15.56 | $16.26 | $16.07 | 4,818,740 |
| 2022-02-25 | $15.96 | $16.29 | $15.65 | $15.90 | $15.72 | 4,601,770 |
| 2022-02-24 | $16.27 | $16.63 | $15.61 | $15.90 | $15.72 | 7,188,660 |
| 2022-02-23 | $16.01 | $16.44 | $15.99 | $16.38 | $16.19 | 4,464,620 |
| 2022-02-22 | $16.12 | $16.22 | $15.89 | $16.01 | $15.83 | 3,265,710 |
| 2022-02-21 | $15.81 | $16.36 | $15.81 | $16.29 | $16.10 | 4,685,410 |
| 2022-02-18 | $15.65 | $15.80 | $15.54 | $15.78 | $15.60 | 2,400,740 |
| 2022-02-17 | $15.92 | $15.99 | $15.62 | $15.79 | $15.61 | 3,139,630 |
| 2022-02-16 | $15.90 | $16.04 | $15.83 | $15.87 | $15.69 | 1,888,800 |
| 2022-02-15 | $15.68 | $15.99 | $15.63 | $15.76 | $15.58 | 2,198,650 |
| 2022-02-14 | $15.54 | $15.90 | $15.54 | $15.65 | $15.47 | 1,959,710 |
| 2022-02-11 | $15.91 | $16.04 | $15.57 | $15.63 | $15.45 | 2,776,920 |
| 2022-02-10 | $16.13 | $16.21 | $15.88 | $16.02 | $15.84 | 3,031,110 |
| 2022-02-09 | $15.85 | $16.22 | $15.82 | $16.19 | $16.00 | 2,922,290 |
| 2022-02-08 | $15.72 | $15.86 | $15.44 | $15.83 | $15.65 | 2,577,130 |
| 2022-02-07 | $15.65 | $15.80 | $15.55 | $15.70 | $15.52 | 2,824,670 |
| 2022-02-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.03 | 0 |
| 2022-02-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.03 | 0 |
| 2022-02-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.03 | 0 |
| 2022-02-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.03 | 0 |
| 2022-01-28 | $15.27 | $15.45 | $15.03 | $15.20 | $15.03 | 2,859,160 |
| 2022-01-27 | $15.85 | $15.89 | $15.11 | $15.19 | $15.02 | 4,365,920 |
| 2022-01-26 | $15.56 | $15.90 | $15.53 | $15.88 | $15.70 | 3,708,780 |
| 2022-01-25 | $16.53 | $16.64 | $15.40 | $15.49 | $15.31 | 5,886,690 |
| 2022-01-24 | $16.42 | $16.67 | $16.42 | $16.54 | $16.35 | 2,144,580 |
| 2022-01-21 | $16.84 | $16.99 | $16.50 | $16.50 | $16.31 | 3,955,750 |
| 2022-01-20 | $17.65 | $17.79 | $16.80 | $16.88 | $16.69 | 7,120,220 |
| 2022-01-19 | $17.79 | $17.98 | $17.59 | $17.72 | $17.52 | 3,719,820 |
| 2022-01-18 | $17.99 | $18.20 | $17.75 | $17.81 | $17.61 | 6,024,380 |
| 2022-01-17 | $17.46 | $17.91 | $17.46 | $17.90 | $17.69 | 5,284,950 |
| 2022-01-14 | $17.25 | $17.51 | $17.19 | $17.41 | $17.21 | 2,614,660 |
| 2022-01-13 | $17.58 | $17.70 | $17.33 | $17.37 | $17.17 | 3,545,840 |
| 2022-01-12 | $17.53 | $17.73 | $17.33 | $17.64 | $17.44 | 4,614,030 |
| 2022-01-11 | $17.29 | $17.62 | $17.22 | $17.32 | $17.12 | 4,224,140 |
| 2022-01-10 | $17.13 | $17.40 | $16.76 | $17.29 | $17.09 | 5,242,050 |
| 2022-01-07 | $17.59 | $17.77 | $17.05 | $17.05 | $16.85 | 7,985,640 |
| 2022-01-06 | $17.46 | $17.76 | $17.34 | $17.65 | $17.45 | 5,876,020 |
| 2022-01-05 | $18.25 | $18.28 | $17.38 | $17.60 | $17.40 | 6,462,170 |
| 2022-01-04 | $18.24 | $18.30 | $18.11 | $18.30 | $18.09 | 5,086,940 |
| 2022-01-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.02 | 0 |
| 2021-12-31 | $18.31 | $18.38 | $18.16 | $18.23 | $18.02 | 3,587,770 |
| 2021-12-30 | $18.11 | $18.40 | $18.00 | $18.26 | $18.05 | 5,549,120 |
| 2021-12-29 | $18.00 | $18.47 | $17.71 | $18.24 | $18.03 | 5,006,830 |
| 2021-12-28 | $17.79 | $18.13 | $17.66 | $17.99 | $17.78 | 3,975,100 |
| 2021-12-27 | $17.62 | $18.00 | $17.56 | $17.79 | $17.59 | 3,849,670 |
| 2021-12-24 | $18.55 | $18.56 | $17.66 | $17.69 | $17.49 | 7,653,650 |
| 2021-12-23 | $18.71 | $18.76 | $18.18 | $18.40 | $18.19 | 5,404,860 |
| 2021-12-22 | $18.48 | $18.74 | $18.42 | $18.61 | $18.40 | 5,998,670 |
| 2021-12-21 | $18.42 | $18.77 | $18.33 | $18.54 | $18.33 | 7,956,280 |
| 2021-12-20 | $19.87 | $20.11 | $18.57 | $18.59 | $18.38 | 11,906,400 |
| 2021-12-17 | $20.50 | $20.85 | $19.82 | $19.86 | $19.63 | 11,634,560 |
| 2021-12-16 | $20.56 | $20.85 | $20.13 | $20.60 | $20.36 | 14,702,140 |
| 2021-12-15 | $19.96 | $20.80 | $19.78 | $20.37 | $20.14 | 18,044,160 |
| 2021-12-14 | $18.78 | $20.07 | $18.64 | $19.84 | $19.61 | 13,122,790 |
| 2021-12-13 | $18.60 | $19.11 | $18.41 | $18.90 | $18.68 | 7,458,430 |
| 2021-12-10 | $18.46 | $18.73 | $18.35 | $18.49 | $18.28 | 4,510,350 |
| 2021-12-09 | $18.49 | $18.68 | $18.31 | $18.55 | $18.34 | 6,162,090 |
| 2021-12-08 | $18.53 | $18.59 | $18.25 | $18.40 | $18.19 | 5,778,710 |
| 2021-12-07 | $19.00 | $19.23 | $18.10 | $18.26 | $18.05 | 7,958,320 |
| 2021-12-06 | $20.05 | $20.19 | $18.87 | $18.93 | $18.71 | 10,169,170 |
| 2021-12-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.47 | 7,647,980 |
| 2021-12-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.17 | 12,837,560 |
| 2021-12-01 | $20.50 | $20.76 | $20.05 | $20.46 | $20.22 | 8,570,780 |
| 2021-11-30 | $20.85 | $21.00 | $20.18 | $20.36 | $20.13 | 10,626,330 |
| 2021-11-29 | $20.01 | $21.08 | $19.81 | $20.84 | $20.60 | 11,874,170 |
| 2021-11-26 | $20.78 | $21.39 | $20.35 | $20.45 | $20.21 | 11,636,490 |
| 2021-11-25 | $21.60 | $21.80 | $20.68 | $20.85 | $20.61 | 14,994,510 |
| 2021-11-24 | $20.30 | $21.25 | $20.12 | $21.25 | $21.01 | 20,089,290 |
| 2021-11-23 | $19.98 | $20.66 | $19.90 | $20.27 | $20.04 | 11,582,080 |
| 2021-11-22 | $19.80 | $20.42 | $19.50 | $20.08 | $19.85 | 10,738,250 |
| 2021-11-19 | $19.88 | $20.64 | $19.78 | $19.78 | $19.55 | 15,241,740 |
| 2021-11-18 | $19.31 | $20.39 | $18.93 | $19.90 | $19.67 | 16,632,310 |
| 2021-11-17 | $18.76 | $19.38 | $18.75 | $19.38 | $19.16 | 9,120,130 |
| 2021-11-16 | $19.38 | $19.51 | $18.73 | $18.83 | $18.61 | 10,390,590 |
| 2021-11-15 | $19.15 | $19.75 | $18.71 | $19.52 | $19.30 | 14,969,640 |
| 2021-11-12 | $18.75 | $19.09 | $18.63 | $19.04 | $18.82 | 9,973,630 |
| 2021-11-11 | $18.40 | $19.07 | $18.33 | $18.92 | $18.70 | 13,534,920 |
| 2021-11-10 | $18.16 | $18.60 | $18.11 | $18.52 | $18.31 | 10,043,680 |
| 2021-11-09 | $17.75 | $18.45 | $17.75 | $18.30 | $18.09 | 10,993,180 |
| 2021-11-08 | $18.11 | $18.13 | $17.43 | $17.71 | $17.51 | 8,949,330 |
| 2021-11-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.40 | 12,696,700 |
| 2021-11-04 | $17.30 | $17.63 | $17.25 | $17.60 | $17.40 | 8,461,940 |
| 2021-11-03 | $17.93 | $18.05 | $17.11 | $17.30 | $17.10 | 11,237,170 |
| 2021-11-02 | $18.18 | $18.65 | $17.76 | $17.85 | $17.64 | 8,097,430 |
| 2021-11-01 | $17.55 | $18.33 | $17.25 | $18.22 | $18.01 | 8,260,440 |
| 2021-10-29 | $17.95 | $18.24 | $17.66 | $17.80 | $17.60 | 6,522,870 |
| 2021-10-28 | $18.23 | $18.60 | $17.84 | $18.02 | $17.81 | 8,324,920 |
| 2021-10-27 | $18.22 | $18.40 | $17.56 | $17.93 | $17.72 | 8,381,650 |
| 2021-10-26 | $18.41 | $18.75 | $18.13 | $18.22 | $18.01 | 7,469,660 |
| 2021-10-25 | $18.02 | $18.66 | $17.81 | $18.56 | $18.35 | 7,689,780 |
| 2021-10-22 | $17.90 | $18.38 | $17.81 | $18.02 | $17.81 | 6,666,460 |
| 2021-10-21 | $19.17 | $19.26 | $18.15 | $18.18 | $17.97 | 10,546,320 |
| 2021-10-20 | $18.31 | $18.82 | $18.02 | $18.55 | $18.34 | 9,480,130 |
| 2021-10-19 | $17.96 | $18.43 | $17.90 | $18.25 | $18.04 | 6,627,780 |
| 2021-10-18 | $17.80 | $18.16 | $17.42 | $18.05 | $17.84 | 7,857,630 |
| 2021-10-15 | $18.49 | $18.54 | $17.82 | $18.01 | $17.80 | 8,591,610 |
| 2021-10-14 | $18.03 | $18.60 | $17.93 | $18.42 | $18.21 | 7,454,060 |
| 2021-10-13 | $18.28 | $18.30 | $17.77 | $18.18 | $17.97 | 10,581,650 |
| 2021-10-12 | $19.55 | $19.94 | $17.80 | $18.41 | $18.20 | 19,203,690 |
| 2021-10-11 | $22.49 | $22.52 | $19.21 | $19.40 | $19.18 | 23,129,000 |
| 2021-10-08 | $22.10 | $22.98 | $21.68 | $22.52 | $22.26 | 13,605,330 |
| 2021-10-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.63 | 0 |
| 2021-10-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.63 | 0 |
| 2021-09-30 | $22.35 | $22.75 | $21.81 | $21.88 | $21.63 | 13,843,710 |
| 2021-09-29 | $22.75 | $23.32 | $21.40 | $21.47 | $21.22 | 18,680,750 |
| 2021-09-28 | $22.50 | $23.66 | $22.21 | $22.73 | $22.47 | 20,441,380 |
| 2021-09-27 | $21.79 | $24.30 | $21.70 | $23.04 | $22.78 | 24,572,730 |
| 2021-09-24 | $21.41 | $22.68 | $21.35 | $22.07 | $21.82 | 21,977,770 |
| 2021-09-23 | $21.43 | $22.50 | $20.68 | $21.79 | $21.54 | 23,032,120 |
| 2021-09-22 | $19.65 | $20.96 | $19.48 | $20.95 | $20.71 | 11,993,140 |
| 2021-09-21 | $20.07 | $20.07 | $20.07 | $20.07 | $19.84 | 0 |
| 2021-09-20 | $20.07 | $20.07 | $20.07 | $20.07 | $19.84 | 0 |
| 2021-09-17 | $19.98 | $20.59 | $19.23 | $20.07 | $19.84 | 11,332,480 |
| 2021-09-16 | $21.63 | $22.09 | $20.23 | $20.24 | $20.01 | 19,150,190 |
| 2021-09-15 | $22.15 | $22.32 | $21.47 | $21.81 | $21.56 | 20,268,730 |
| 2021-09-14 | $20.95 | $22.76 | $20.74 | $22.39 | $22.13 | 35,742,120 |
| 2021-09-13 | $20.60 | $21.46 | $20.29 | $20.97 | $20.73 | 20,844,340 |
| 2021-09-10 | $19.75 | $21.70 | $19.51 | $20.95 | $20.71 | 28,972,440 |
| 2021-09-09 | $20.32 | $20.40 | $19.57 | $19.80 | $19.57 | 11,921,770 |
| 2021-09-08 | $20.00 | $20.47 | $19.93 | $20.31 | $20.08 | 13,821,420 |
| 2021-09-07 | $20.28 | $21.04 | $20.16 | $20.30 | $20.07 | 18,144,220 |
| 2021-09-06 | $20.65 | $20.65 | $19.88 | $20.28 | $20.05 | 15,542,570 |
| 2021-09-03 | $19.30 | $20.78 | $19.15 | $20.43 | $20.20 | 29,131,460 |
| 2021-09-02 | $19.24 | $19.56 | $18.86 | $19.45 | $19.23 | 14,276,820 |
| 2021-09-01 | $19.57 | $19.78 | $19.05 | $19.30 | $19.08 | 17,627,020 |
| 2021-08-31 | $19.76 | $19.84 | $19.16 | $19.30 | $19.08 | 13,722,210 |
| 2021-08-30 | $19.86 | $20.24 | $19.50 | $19.72 | $19.49 | 16,059,680 |
| 2021-08-27 | $20.31 | $20.41 | $19.70 | $19.86 | $19.63 | 18,835,090 |
| 2021-08-26 | $21.12 | $21.25 | $20.20 | $20.30 | $20.07 | 23,220,280 |
| 2021-08-25 | $21.42 | $21.82 | $20.60 | $21.15 | $20.91 | 24,068,050 |
| 2021-08-24 | $21.26 | $21.65 | $20.80 | $21.37 | $21.12 | 24,343,330 |
| 2021-08-23 | $20.72 | $21.43 | $20.72 | $21.26 | $21.02 | 31,212,670 |
| 2021-08-20 | $22.89 | $22.89 | $21.23 | $21.72 | $21.47 | 27,354,750 |
| 2021-08-19 | $22.37 | $22.93 | $21.67 | $22.49 | $22.23 | 25,492,020 |
| 2021-08-18 | $22.57 | $22.75 | $21.93 | $22.48 | $22.22 | 22,931,940 |
| 2021-08-17 | $23.80 | $24.12 | $22.00 | $22.23 | $21.97 | 42,851,010 |
| 2021-08-16 | $24.00 | $25.87 | $23.11 | $24.38 | $24.10 | 62,665,790 |
| 2021-08-13 | $24.30 | $24.82 | $23.43 | $23.59 | $23.32 | 46,368,730 |
| 2021-08-12 | $25.41 | $26.18 | $24.69 | $24.86 | $24.57 | 50,822,140 |
| 2021-08-11 | $25.79 | $26.20 | $24.69 | $25.04 | $24.75 | 49,836,180 |
| 2021-08-10 | $28.41 | $29.15 | $26.00 | $26.32 | $26.02 | 61,283,460 |
| 2021-08-09 | $27.99 | $29.15 | $26.08 | $28.35 | $28.02 | 65,457,320 |
| 2021-08-06 | $26.00 | $30.95 | $25.32 | $29.08 | $28.75 | 88,067,500 |
| 2021-08-05 | $21.00 | $25.79 | $20.66 | $25.79 | $25.49 | 80,467,740 |
| 2021-08-04 | $17.71 | $21.49 | $17.51 | $21.49 | $21.24 | 71,345,680 |
| 2021-08-03 | $18.73 | $20.48 | $17.80 | $17.91 | $17.70 | 42,159,960 |
| 2021-08-02 | $18.25 | $18.99 | $17.58 | $18.42 | $18.21 | 26,572,740 |
| 2021-07-30 | $17.80 | $18.48 | $17.30 | $17.96 | $17.75 | 26,622,050 |
| 2021-07-29 | $17.65 | $18.27 | $16.88 | $18.03 | $17.82 | 30,487,850 |
| 2021-07-28 | $16.82 | $17.69 | $16.00 | $17.37 | $17.17 | 26,005,100 |
| 2021-07-27 | $16.34 | $18.28 | $16.19 | $16.98 | $16.78 | 30,334,440 |
| 2021-07-26 | $16.38 | $16.97 | $15.71 | $16.10 | $15.91 | 10,622,260 |
| 2021-07-23 | $16.59 | $16.62 | $16.14 | $16.33 | $16.14 | 9,485,190 |
| 2021-07-22 | $15.95 | $16.80 | $15.86 | $16.69 | $16.50 | 13,598,520 |
| 2021-07-21 | $15.64 | $16.13 | $15.60 | $16.02 | $15.84 | 8,054,330 |
| 2021-07-20 | $15.18 | $15.75 | $15.10 | $15.69 | $15.51 | 6,469,710 |
| 2021-07-19 | $15.58 | $15.64 | $15.20 | $15.33 | $15.15 | 6,437,610 |
| 2021-07-16 | $15.45 | $15.86 | $15.33 | $15.57 | $15.39 | 8,408,410 |
| 2021-07-15 | $15.88 | $16.02 | $14.90 | $15.24 | $15.06 | 13,113,630 |
| 2021-07-14 | $16.59 | $16.70 | $16.02 | $16.03 | $15.85 | 7,903,960 |
| 2021-07-13 | $16.78 | $17.05 | $16.38 | $16.55 | $16.36 | 11,687,010 |
| 2021-07-12 | $16.03 | $16.98 | $15.80 | $16.95 | $16.76 | 16,136,890 |
| 2021-07-09 | $16.15 | $16.30 | $15.70 | $15.91 | $15.73 | 10,453,040 |
| 2021-07-08 | $16.19 | $16.56 | $16.07 | $16.27 | $16.08 | 11,915,050 |
| 2021-07-07 | $16.18 | $16.37 | $15.82 | $16.33 | $16.14 | 9,672,010 |
| 2021-07-06 | $16.19 | $16.62 | $16.00 | $16.44 | $16.25 | 11,637,360 |
| 2021-07-05 | $15.79 | $16.49 | $15.75 | $16.32 | $16.13 | 13,124,050 |
| 2021-07-02 | $15.62 | $15.99 | $15.44 | $15.81 | $15.63 | 11,143,660 |
| 2021-07-01 | $16.50 | $16.52 | $15.56 | $15.60 | $15.42 | 13,379,270 |
| 2021-06-30 | $16.17 | $16.87 | $16.17 | $16.42 | $16.23 | 16,319,580 |
| 2021-06-29 | $16.36 | $16.68 | $16.00 | $16.10 | $15.91 | 14,316,200 |
| 2021-06-28 | $16.36 | $16.81 | $16.23 | $16.36 | $16.17 | 16,864,200 |
| 2021-06-25 | $17.02 | $17.18 | $16.11 | $16.39 | $16.20 | 19,109,300 |
| 2021-06-24 | $17.45 | $17.61 | $16.93 | $17.05 | $16.85 | 23,284,890 |
| 2021-06-23 | $17.47 | $18.32 | $17.22 | $17.70 | $17.50 | 26,021,870 |
| 2021-06-22 | $17.69 | $19.00 | $17.60 | $17.87 | $17.66 | 28,335,670 |
| 2021-06-21 | $17.40 | $18.50 | $16.84 | $17.53 | $17.33 | 32,421,250 |
| 2021-06-18 | $16.36 | $18.57 | $16.18 | $17.62 | $17.42 | 40,049,390 |
| 2021-06-17 | $15.50 | $16.29 | $15.07 | $15.92 | $15.74 | 28,996,020 |
| 2021-06-16 | $14.50 | $15.54 | $14.31 | $15.51 | $15.33 | 24,573,690 |
| 2021-06-15 | $14.38 | $14.77 | $14.20 | $14.63 | $14.46 | 12,935,510 |
| 2021-06-14 | $14.38 | $14.38 | $14.38 | $14.38 | $14.21 | 0 |
| 2021-06-11 | $14.75 | $14.95 | $14.22 | $14.38 | $14.21 | 14,101,710 |
| 2021-06-10 | $14.18 | $14.75 | $14.01 | $14.57 | $14.40 | 12,991,420 |
| 2021-06-09 | $14.12 | $14.32 | $13.98 | $14.10 | $13.94 | 7,253,950 |
| 2021-06-08 | $14.15 | $14.57 | $14.03 | $14.24 | $14.08 | 9,689,990 |
| 2021-06-07 | $13.70 | $14.25 | $13.70 | $14.11 | $13.95 | 8,036,680 |
| 2021-06-04 | $13.60 | $13.85 | $13.56 | $13.62 | $13.46 | 5,485,270 |
| 2021-06-03 | $13.98 | $14.20 | $13.75 | $13.79 | $13.43 | 6,354,250 |
| 2021-06-02 | $14.14 | $14.23 | $13.83 | $13.92 | $13.56 | 6,094,900 |
| 2021-06-01 | $14.11 | $14.25 | $13.92 | $14.13 | $13.77 | 6,852,700 |
| 2021-05-31 | $14.18 | $14.18 | $13.95 | $14.12 | $13.76 | 6,986,980 |
| 2021-05-28 | $14.02 | $14.08 | $13.77 | $13.98 | $13.62 | 7,088,200 |
| 2021-05-27 | $13.34 | $14.23 | $13.34 | $14.02 | $13.66 | 13,303,040 |
| 2021-05-26 | $13.58 | $13.98 | $13.39 | $13.41 | $13.06 | 7,989,080 |
| 2021-05-25 | $13.49 | $13.64 | $13.26 | $13.63 | $13.28 | 7,651,510 |
| 2021-05-24 | $13.00 | $13.57 | $12.80 | $13.48 | $13.13 | 7,599,600 |
| 2021-05-21 | $13.10 | $13.26 | $12.94 | $12.99 | $12.65 | 3,253,030 |
| 2021-05-20 | $13.36 | $13.36 | $13.00 | $13.10 | $12.76 | 3,586,200 |
| 2021-05-19 | $12.94 | $13.35 | $12.91 | $13.25 | $12.91 | 7,316,750 |
| 2021-05-18 | $12.89 | $12.91 | $12.65 | $12.84 | $12.51 | 3,465,080 |
| 2021-05-17 | $12.97 | $13.15 | $12.85 | $12.86 | $12.53 | 3,928,700 |
| 2021-05-14 | $12.87 | $13.01 | $12.78 | $13.00 | $12.66 | 3,274,280 |
| 2021-05-13 | $12.90 | $13.04 | $12.78 | $12.79 | $12.46 | 4,316,110 |
| 2021-05-12 | $12.92 | $13.06 | $12.85 | $12.99 | $12.65 | 3,146,060 |
| 2021-05-11 | $12.82 | $13.11 | $12.71 | $13.02 | $12.68 | 3,155,400 |
| 2021-05-10 | $12.72 | $12.93 | $12.55 | $12.93 | $12.60 | 3,117,870 |
| 2021-05-07 | $12.80 | $12.95 | $12.71 | $12.72 | $12.39 | 3,038,150 |
| 2021-05-06 | $12.72 | $12.89 | $12.72 | $12.80 | $12.47 | 2,903,770 |
| 2021-05-05 | $12.78 | $12.78 | $12.78 | $12.78 | $12.45 | 0 |
| 2021-05-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.45 | 0 |
| 2021-04-30 | $13.13 | $13.16 | $12.73 | $12.78 | $12.45 | 5,626,270 |
| 2021-04-29 | $13.14 | $13.41 | $13.00 | $13.12 | $12.78 | 8,641,880 |
| 2021-04-28 | $13.66 | $13.71 | $13.15 | $13.23 | $12.89 | 15,616,800 |
| 2021-04-27 | $14.75 | $14.84 | $14.23 | $14.49 | $14.12 | 7,911,040 |
| 2021-04-26 | $14.87 | $15.20 | $14.73 | $14.81 | $14.43 | 9,567,140 |
| 2021-04-23 | $14.83 | $15.21 | $14.71 | $14.89 | $14.51 | 10,203,360 |
| 2021-04-22 | $14.71 | $14.96 | $14.61 | $14.92 | $14.54 | 8,504,520 |
| 2021-04-21 | $14.57 | $14.71 | $14.44 | $14.53 | $14.16 | 5,580,070 |
| 2021-04-20 | $14.60 | $15.14 | $14.40 | $14.70 | $14.32 | 12,380,850 |
| 2021-04-19 | $14.35 | $14.69 | $14.22 | $14.61 | $14.23 | 7,377,810 |
| 2021-04-16 | $13.88 | $14.35 | $13.85 | $14.27 | $13.90 | 5,124,700 |
| 2021-04-15 | $13.83 | $14.05 | $13.71 | $13.97 | $13.61 | 3,324,880 |
| 2021-04-14 | $13.68 | $13.95 | $13.59 | $13.93 | $13.57 | 3,457,420 |
| 2021-04-13 | $13.80 | $13.95 | $13.55 | $13.67 | $13.32 | 4,249,310 |
| 2021-04-12 | $14.23 | $14.27 | $13.78 | $13.85 | $13.49 | 6,902,630 |
| 2021-04-09 | $14.40 | $14.53 | $14.18 | $14.36 | $13.99 | 5,257,640 |
| 2021-04-08 | $14.40 | $14.66 | $14.33 | $14.33 | $13.96 | 6,558,110 |
| 2021-04-07 | $14.68 | $14.75 | $14.24 | $14.58 | $14.20 | 10,108,470 |
| 2021-04-06 | $14.69 | $14.94 | $14.25 | $14.26 | $13.89 | 10,085,230 |
| 2021-04-05 | $14.19 | $14.19 | $14.19 | $14.19 | $13.82 | 0 |
| 2021-04-02 | $14.12 | $14.38 | $13.93 | $14.19 | $13.82 | 7,702,830 |
| 2021-04-01 | $13.81 | $14.13 | $13.76 | $14.08 | $13.72 | 6,637,030 |
| 2021-03-31 | $13.30 | $13.95 | $13.21 | $13.95 | $13.59 | 9,272,530 |
| 2021-03-30 | $13.70 | $13.73 | $13.28 | $13.29 | $12.95 | 4,847,610 |
| 2021-03-29 | $13.66 | $13.79 | $13.56 | $13.72 | $13.37 | 3,766,370 |
| 2021-03-26 | $13.74 | $13.74 | $13.54 | $13.66 | $13.31 | 4,102,180 |
| 2021-03-25 | $13.48 | $13.73 | $13.33 | $13.66 | $13.31 | 5,248,590 |
| 2021-03-24 | $13.40 | $13.66 | $13.25 | $13.49 | $13.14 | 4,031,240 |
| 2021-03-23 | $13.68 | $13.69 | $13.39 | $13.44 | $13.09 | 5,086,140 |
| 2021-03-22 | $13.66 | $13.73 | $13.51 | $13.62 | $13.27 | 4,450,370 |
| 2021-03-19 | $13.40 | $13.64 | $13.31 | $13.60 | $13.25 | 4,323,200 |
| 2021-03-18 | $13.44 | $13.72 | $13.28 | $13.50 | $13.15 | 4,612,030 |
| 2021-03-17 | $13.42 | $13.58 | $13.28 | $13.43 | $13.08 | 3,677,150 |
| 2021-03-16 | $13.09 | $13.48 | $13.07 | $13.47 | $13.12 | 4,557,030 |
| 2021-03-15 | $13.20 | $13.25 | $12.96 | $13.07 | $12.73 | 4,889,630 |
| 2021-03-12 | $13.59 | $13.59 | $13.12 | $13.28 | $12.94 | 6,661,510 |
| 2021-03-11 | $13.50 | $13.68 | $13.20 | $13.55 | $13.20 | 7,166,240 |
| 2021-03-10 | $14.13 | $14.13 | $13.36 | $13.43 | $13.08 | 5,919,710 |
| 2021-03-09 | $14.31 | $14.46 | $13.80 | $13.93 | $13.57 | 6,199,910 |
| 2021-03-08 | $14.76 | $14.86 | $14.28 | $14.28 | $13.91 | 5,747,640 |
| 2021-03-05 | $14.42 | $14.75 | $14.42 | $14.64 | $14.26 | 4,733,350 |
| 2021-03-04 | $14.68 | $14.84 | $14.40 | $14.58 | $14.20 | 7,066,060 |
| 2021-03-03 | $14.30 | $14.98 | $14.30 | $14.80 | $14.42 | 9,409,910 |
| 2021-03-02 | $14.13 | $14.86 | $14.03 | $14.45 | $14.08 | 11,240,060 |
| 2021-03-01 | $13.74 | $14.15 | $13.70 | $14.08 | $13.72 | 5,167,120 |
| 2021-02-26 | $13.58 | $13.86 | $13.50 | $13.62 | $13.27 | 5,325,130 |
| 2021-02-25 | $14.10 | $14.15 | $13.67 | $13.70 | $13.35 | 4,798,910 |
| 2021-02-24 | $13.98 | $14.33 | $13.82 | $14.05 | $13.69 | 6,525,400 |
| 2021-02-23 | $14.08 | $14.33 | $13.88 | $13.96 | $13.60 | 6,478,180 |
| 2021-02-22 | $14.29 | $14.73 | $14.20 | $14.22 | $13.85 | 9,326,910 |
| 2021-02-19 | $13.55 | $14.26 | $13.42 | $14.20 | $13.83 | 8,640,950 |
| 2021-02-18 | $13.18 | $13.72 | $13.08 | $13.55 | $13.20 | 8,147,230 |
| 2021-02-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.63 | 0 |
| 2021-02-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.63 | 0 |
| 2021-02-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.63 | 0 |
| 2021-02-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.63 | 0 |
| 2021-02-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.63 | 0 |
| 2021-02-10 | $13.27 | $13.30 | $12.86 | $12.96 | $12.63 | 6,615,420 |
| 2021-02-09 | $13.12 | $13.27 | $12.95 | $13.17 | $12.83 | 7,360,500 |
| 2021-02-08 | $13.62 | $13.65 | $13.09 | $13.17 | $12.83 | 8,463,440 |
| 2021-02-05 | $14.35 | $14.50 | $13.40 | $13.68 | $13.33 | 7,583,160 |
| 2021-02-04 | $15.22 | $15.36 | $14.09 | $14.35 | $13.98 | 8,955,560 |
| 2021-02-03 | $14.98 | $15.79 | $14.95 | $15.49 | $15.09 | 13,483,820 |
| 2021-02-02 | $14.24 | $14.92 | $14.02 | $14.92 | $14.54 | 4,763,760 |
| 2021-02-01 | $14.40 | $14.90 | $14.40 | $14.46 | $14.09 | 3,840,340 |
| 2021-01-29 | $14.06 | $15.00 | $13.67 | $14.79 | $14.41 | 7,695,970 |
| 2021-01-28 | $13.88 | $14.29 | $13.77 | $13.97 | $13.61 | 4,010,970 |
| 2021-01-27 | $13.99 | $14.21 | $13.90 | $13.96 | $13.60 | 4,798,450 |
| 2021-01-26 | $14.19 | $14.62 | $14.08 | $14.18 | $13.81 | 5,508,760 |
| 2021-01-25 | $14.88 | $14.88 | $14.21 | $14.26 | $13.89 | 7,006,290 |
| 2021-01-22 | $15.50 | $15.50 | $14.89 | $15.00 | $14.61 | 5,885,030 |
| 2021-01-21 | $15.45 | $15.63 | $15.24 | $15.50 | $15.10 | 5,549,950 |
| 2021-01-20 | $15.70 | $15.76 | $15.45 | $15.53 | $15.13 | 3,102,180 |
| 2021-01-19 | $15.77 | $15.97 | $15.41 | $15.78 | $15.37 | 5,277,430 |
| 2021-01-18 | $15.50 | $15.84 | $15.40 | $15.64 | $15.24 | 5,270,730 |
| 2021-01-15 | $15.31 | $15.56 | $15.13 | $15.44 | $15.04 | 3,634,840 |
| 2021-01-14 | $15.14 | $15.52 | $14.77 | $15.29 | $14.90 | 5,896,460 |
| 2021-01-13 | $15.45 | $15.45 | $14.78 | $15.16 | $14.77 | 7,365,820 |
| 2021-01-12 | $15.92 | $16.09 | $15.21 | $15.46 | $15.06 | 8,486,210 |
| 2021-01-11 | $16.17 | $16.74 | $15.84 | $15.87 | $15.46 | 7,416,500 |
| 2021-01-08 | $16.08 | $16.64 | $16.05 | $16.25 | $15.83 | 10,437,920 |
| 2021-01-07 | $17.64 | $18.17 | $16.85 | $16.90 | $16.46 | 11,127,380 |
| 2021-01-06 | $17.30 | $17.30 | $16.48 | $16.63 | $16.20 | 5,263,940 |
| 2021-01-05 | $16.85 | $17.41 | $16.81 | $17.20 | $16.76 | 5,520,410 |
| 2021-01-04 | $16.78 | $17.13 | $16.70 | $16.96 | $16.52 | 5,937,040 |
| 2021-01-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.36 | 0 |
| 2020-12-31 | $16.41 | $16.95 | $16.41 | $16.79 | $16.36 | 4,776,750 |
| 2020-12-30 | $16.62 | $16.90 | $16.36 | $16.60 | $16.17 | 4,540,950 |
| 2020-12-29 | $16.03 | $16.70 | $16.03 | $16.62 | $16.19 | 4,871,910 |
| 2020-12-28 | $16.69 | $16.69 | $15.94 | $16.00 | $15.59 | 5,284,020 |
| 2020-12-25 | $16.64 | $16.97 | $16.35 | $16.74 | $16.31 | 4,019,860 |
| 2020-12-24 | $17.37 | $17.37 | $16.70 | $16.75 | $16.32 | 5,450,110 |
| 2020-12-23 | $17.16 | $17.54 | $17.00 | $17.42 | $16.97 | 5,480,010 |
| 2020-12-22 | $18.19 | $18.26 | $17.25 | $17.29 | $16.84 | 8,032,510 |
| 2020-12-21 | $18.31 | $18.85 | $18.06 | $18.39 | $17.92 | 8,896,450 |
| 2020-12-18 | $17.90 | $18.08 | $17.56 | $17.69 | $17.23 | 5,383,870 |
| 2020-12-17 | $17.60 | $17.61 | $16.91 | $17.52 | $17.07 | 5,751,100 |
| 2020-12-16 | $17.80 | $17.93 | $17.62 | $17.63 | $17.18 | 4,288,010 |
| 2020-12-15 | $17.82 | $17.95 | $17.60 | $17.76 | $17.30 | 4,745,770 |
| 2020-12-14 | $17.82 | $18.10 | $17.56 | $17.95 | $17.49 | 5,556,920 |
| 2020-12-11 | $18.70 | $18.71 | $17.52 | $17.76 | $17.30 | 10,169,940 |
| 2020-12-10 | $19.19 | $19.27 | $18.68 | $18.72 | $18.24 | 7,665,050 |
| 2020-12-09 | $19.91 | $20.17 | $19.30 | $19.30 | $18.80 | 9,393,790 |
| 2020-12-08 | $19.78 | $20.29 | $19.73 | $19.92 | $19.41 | 9,044,220 |
| 2020-12-07 | $20.30 | $20.62 | $19.78 | $19.88 | $19.37 | 12,931,090 |
| 2020-12-04 | $20.11 | $20.37 | $19.65 | $19.89 | $19.38 | 12,082,510 |
| 2020-12-03 | $19.12 | $20.08 | $18.90 | $20.05 | $19.53 | 16,358,160 |
| 2020-12-02 | $18.24 | $19.27 | $18.20 | $19.15 | $18.66 | 11,082,970 |
| 2020-12-01 | $18.24 | $18.52 | $18.16 | $18.25 | $17.78 | 4,796,390 |
| 2020-11-30 | $18.94 | $18.95 | $18.18 | $18.20 | $17.73 | 6,679,710 |
| 2020-11-27 | $18.84 | $19.20 | $18.58 | $18.98 | $18.49 | 3,976,000 |
| 2020-11-26 | $18.86 | $19.16 | $18.70 | $18.84 | $18.35 | 4,492,100 |
| 2020-11-25 | $19.06 | $19.36 | $18.78 | $18.82 | $18.33 | 6,169,410 |
| 2020-11-24 | $19.30 | $19.58 | $19.01 | $19.04 | $18.55 | 6,382,170 |
| 2020-11-23 | $18.82 | $19.38 | $18.50 | $19.25 | $18.75 | 9,811,800 |
| 2020-11-20 | $18.89 | $19.18 | $18.49 | $18.71 | $18.23 | 7,860,330 |
| 2020-11-19 | $17.90 | $19.36 | $17.62 | $18.95 | $18.46 | 11,702,710 |
| 2020-11-18 | $18.18 | $18.53 | $17.90 | $18.00 | $17.54 | 4,843,220 |
| 2020-11-17 | $17.91 | $18.05 | $17.47 | $17.99 | $17.53 | 4,774,780 |
| 2020-11-16 | $18.17 | $18.28 | $17.66 | $17.91 | $17.45 | 3,695,180 |
| 2020-11-13 | $18.20 | $18.33 | $17.81 | $18.10 | $17.63 | 4,591,010 |
| 2020-11-12 | $18.56 | $18.58 | $17.98 | $18.39 | $17.92 | 5,717,630 |
| 2020-11-11 | $19.10 | $19.20 | $18.38 | $18.42 | $17.94 | 6,839,760 |
| 2020-11-10 | $20.14 | $20.14 | $19.10 | $19.17 | $18.68 | 12,294,860 |
| 2020-11-09 | $20.30 | $20.62 | $19.85 | $20.20 | $19.68 | 18,305,080 |
| 2020-11-06 | $19.30 | $19.61 | $19.09 | $19.52 | $19.02 | 9,680,900 |
| 2020-11-05 | $18.70 | $19.11 | $18.43 | $19.10 | $18.61 | 9,073,410 |
| 2020-11-04 | $18.27 | $18.54 | $18.08 | $18.41 | $17.94 | 5,416,410 |
| 2020-11-03 | $17.55 | $18.45 | $17.48 | $18.32 | $17.85 | 8,285,660 |
| 2020-11-02 | $18.74 | $18.74 | $17.06 | $17.49 | $17.04 | 10,834,760 |
| 2020-10-30 | $19.10 | $19.29 | $18.36 | $18.67 | $18.19 | 6,693,420 |
| 2020-10-29 | $19.37 | $19.63 | $19.13 | $19.22 | $18.72 | 5,467,750 |
| 2020-10-28 | $19.01 | $19.39 | $18.74 | $19.25 | $18.75 | 4,245,400 |
| 2020-10-27 | $18.88 | $19.19 | $18.66 | $19.18 | $18.69 | 4,538,480 |
| 2020-10-26 | $18.73 | $18.97 | $18.51 | $18.69 | $18.21 | 3,477,670 |
| 2020-10-23 | $19.32 | $19.49 | $18.64 | $18.68 | $18.20 | 5,970,530 |
| 2020-10-22 | $19.41 | $19.55 | $19.14 | $19.38 | $18.88 | 3,474,970 |
| 2020-10-21 | $20.18 | $20.33 | $19.55 | $19.55 | $19.05 | 5,593,360 |
| 2020-10-20 | $19.58 | $20.37 | $19.18 | $20.34 | $19.82 | 7,739,370 |
| 2020-10-19 | $19.70 | $19.94 | $19.29 | $19.48 | $18.98 | 3,943,420 |
| 2020-10-16 | $19.75 | $19.93 | $19.15 | $19.57 | $19.07 | 7,243,380 |
| 2020-10-15 | $20.11 | $20.38 | $19.61 | $19.95 | $19.44 | 7,133,750 |
| 2020-10-14 | $20.04 | $20.66 | $19.82 | $20.15 | $19.63 | 10,442,070 |
| 2020-10-13 | $19.99 | $20.15 | $19.80 | $20.04 | $19.52 | 5,671,890 |
| 2020-10-12 | $19.58 | $20.07 | $19.42 | $20.00 | $19.48 | 6,787,300 |
| 2020-10-09 | $19.19 | $19.48 | $19.03 | $19.35 | $18.85 | 4,577,010 |
| 2020-10-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-10-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-10-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-10-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-10-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.32 | 0 |
| 2020-09-30 | $19.02 | $19.10 | $18.60 | $18.81 | $18.32 | 3,269,150 |
| 2020-09-29 | $18.93 | $19.13 | $18.75 | $19.02 | $18.53 | 3,704,850 |
| 2020-09-28 | $19.10 | $19.17 | $18.51 | $18.65 | $18.17 | 4,087,140 |
| 2020-09-25 | $19.16 | $19.23 | $18.94 | $18.99 | $18.50 | 3,701,860 |
| 2020-09-24 | $19.70 | $19.78 | $19.00 | $19.02 | $18.53 | 5,168,250 |
| 2020-09-23 | $19.70 | $19.82 | $19.22 | $19.81 | $19.30 | 5,430,270 |
| 2020-09-22 | $19.81 | $20.05 | $19.44 | $19.44 | $18.94 | 6,187,840 |
| 2020-09-21 | $20.35 | $20.60 | $19.98 | $20.08 | $19.56 | 7,567,250 |
| 2020-09-18 | $20.13 | $20.58 | $19.66 | $20.42 | $19.89 | 11,103,140 |
| 2020-09-17 | $20.03 | $20.50 | $19.80 | $20.12 | $19.60 | 9,225,240 |
| 2020-09-16 | $19.70 | $21.39 | $19.51 | $20.28 | $19.76 | 15,531,110 |
| 2020-09-15 | $19.70 | $19.89 | $18.90 | $19.87 | $19.36 | 10,626,950 |
| 2020-09-14 | $19.80 | $20.09 | $19.40 | $19.86 | $19.35 | 8,275,290 |
| 2020-09-11 | $19.28 | $19.61 | $18.48 | $19.53 | $19.03 | 7,308,300 |
| 2020-09-10 | $20.50 | $20.65 | $19.00 | $19.08 | $18.59 | 14,770,440 |
| 2020-09-09 | $20.01 | $21.86 | $20.01 | $20.55 | $20.02 | 18,248,480 |
| 2020-09-08 | $20.75 | $20.76 | $19.12 | $20.51 | $19.98 | 16,822,970 |
| 2020-09-07 | $20.44 | $21.18 | $20.18 | $20.62 | $20.09 | 15,020,520 |
| 2020-09-04 | $20.15 | $20.80 | $19.92 | $20.42 | $19.89 | 10,836,070 |
| 2020-09-03 | $20.66 | $20.76 | $19.98 | $20.22 | $19.70 | 9,866,960 |
| 2020-09-02 | $20.70 | $20.96 | $20.25 | $20.81 | $20.27 | 11,564,140 |
| 2020-09-01 | $21.20 | $21.20 | $20.36 | $20.62 | $20.09 | 10,107,270 |
| 2020-08-31 | $21.40 | $21.83 | $21.04 | $21.07 | $20.53 | 9,276,860 |
| 2020-08-28 | $21.18 | $21.40 | $20.68 | $21.21 | $20.66 | 9,690,280 |
| 2020-08-27 | $21.23 | $21.44 | $20.73 | $21.27 | $20.72 | 11,701,910 |
| 2020-08-26 | $21.80 | $22.28 | $20.95 | $21.07 | $20.53 | 13,140,400 |
| 2020-08-25 | $23.43 | $23.60 | $21.80 | $21.95 | $21.38 | 15,197,400 |
| 2020-08-24 | $22.51 | $23.01 | $21.82 | $22.80 | $22.21 | 14,873,430 |
| 2020-08-21 | $22.65 | $23.13 | $22.03 | $22.22 | $21.65 | 11,872,500 |
| 2020-08-20 | $22.07 | $22.96 | $21.60 | $22.31 | $21.73 | 15,644,180 |
| 2020-08-19 | $22.55 | $22.89 | $21.95 | $22.10 | $21.53 | 25,867,110 |
| 2020-08-18 | $20.88 | $23.05 | $20.75 | $23.05 | $22.46 | 30,445,150 |
| 2020-08-17 | $20.95 | $21.42 | $20.55 | $20.95 | $20.41 | 15,359,190 |
| 2020-08-14 | $21.01 | $21.17 | $20.40 | $20.95 | $20.41 | 9,083,070 |
| 2020-08-13 | $20.70 | $21.01 | $20.39 | $20.98 | $20.44 | 10,380,630 |
| 2020-08-12 | $21.00 | $21.30 | $19.70 | $20.59 | $20.06 | 13,317,910 |
| 2020-08-11 | $21.34 | $21.88 | $20.92 | $21.20 | $20.65 | 13,358,410 |
| 2020-08-10 | $21.89 | $22.67 | $20.92 | $21.33 | $20.78 | 16,962,730 |
| 2020-08-07 | $23.60 | $23.67 | $21.73 | $22.19 | $21.62 | 23,674,520 |
| 2020-08-06 | $23.90 | $24.39 | $23.23 | $23.95 | $23.33 | 24,583,030 |
| 2020-08-05 | $24.00 | $25.00 | $22.68 | $24.49 | $23.86 | 31,708,490 |
| 2020-08-04 | $24.29 | $24.90 | $22.89 | $23.14 | $22.54 | 27,381,520 |
| 2020-08-03 | $24.54 | $25.20 | $23.92 | $24.27 | $23.64 | 32,552,530 |
| 2020-07-31 | $21.74 | $24.02 | $21.74 | $24.02 | $23.40 | 25,356,650 |
| 2020-07-30 | $22.54 | $23.37 | $21.70 | $21.84 | $21.28 | 20,474,960 |
| 2020-07-29 | $22.00 | $22.95 | $21.51 | $22.77 | $22.18 | 18,884,590 |
| 2020-07-28 | $22.91 | $23.14 | $21.10 | $21.84 | $21.28 | 22,326,060 |
| 2020-07-27 | $23.30 | $24.19 | $22.08 | $23.19 | $22.59 | 26,423,060 |
| 2020-07-24 | $23.05 | $25.74 | $21.80 | $22.49 | $21.91 | 35,483,130 |
| 2020-07-23 | $22.05 | $23.80 | $21.59 | $23.65 | $23.04 | 30,490,420 |
| 2020-07-22 | $20.90 | $23.24 | $20.83 | $22.83 | $22.24 | 44,065,700 |
| 2020-07-21 | $22.00 | $22.36 | $21.00 | $21.13 | $20.58 | 35,733,330 |
| 2020-07-20 | $21.11 | $22.13 | $20.35 | $21.99 | $21.42 | 40,782,250 |
| 2020-07-17 | $25.01 | $25.88 | $21.59 | $21.59 | $21.03 | 42,650,590 |
| 2020-07-16 | $25.09 | $25.90 | $22.88 | $23.99 | $23.37 | 45,074,520 |
| 2020-07-15 | $26.98 | $26.98 | $23.30 | $25.35 | $24.70 | 88,874,420 |
| 2020-07-14 | $24.53 | $24.53 | $24.01 | $24.53 | $23.90 | 12,990,990 |
| 2020-07-13 | $22.29 | $22.30 | $21.28 | $22.30 | $21.72 | 13,315,060 |
| 2020-07-10 | $18.98 | $20.27 | $18.43 | $20.27 | $19.75 | 53,864,810 |
| 2020-07-09 | $16.70 | $18.43 | $16.70 | $18.43 | $17.95 | 12,238,840 |
| 2020-07-08 | $16.45 | $16.91 | $16.31 | $16.75 | $16.32 | 15,004,890 |
| 2020-07-07 | $16.57 | $16.95 | $16.44 | $16.44 | $16.02 | 18,158,490 |
| 2020-07-06 | $16.10 | $16.70 | $16.10 | $16.57 | $16.14 | 14,903,820 |
| 2020-07-03 | $16.02 | $16.16 | $15.67 | $16.02 | $15.61 | 13,746,050 |
| 2020-07-02 | $15.83 | $16.07 | $15.59 | $15.98 | $15.57 | 12,610,720 |
| 2020-07-01 | $15.80 | $16.11 | $15.47 | $15.89 | $15.48 | 11,348,300 |
| 2020-06-30 | $15.83 | $16.02 | $15.61 | $15.69 | $15.29 | 13,391,120 |
| 2020-06-29 | $14.82 | $16.20 | $14.68 | $15.76 | $15.35 | 20,480,360 |
| 2020-06-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.54 | 0 |
| 2020-06-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.54 | 0 |
| 2020-06-24 | $14.86 | $15.10 | $14.81 | $14.92 | $14.54 | 7,206,280 |
| 2020-06-23 | $14.89 | $14.93 | $14.70 | $14.85 | $14.47 | 6,175,520 |
| 2020-06-22 | $14.94 | $15.11 | $14.84 | $14.96 | $14.57 | 10,309,800 |
| 2020-06-19 | $14.63 | $14.92 | $14.45 | $14.82 | $14.44 | 8,621,030 |
| 2020-06-18 | $14.48 | $14.67 | $14.34 | $14.60 | $14.22 | 6,373,140 |
| 2020-06-17 | $14.42 | $14.72 | $14.38 | $14.54 | $14.16 | 7,582,630 |
| 2020-06-16 | $14.25 | $14.45 | $14.21 | $14.44 | $14.07 | 6,838,630 |
| 2020-06-15 | $14.20 | $14.40 | $14.08 | $14.11 | $13.75 | 10,195,520 |
| 2020-06-12 | $14.10 | $14.75 | $13.93 | $14.55 | $14.17 | 13,338,640 |
| 2020-06-11 | $14.40 | $14.61 | $14.27 | $14.33 | $13.96 | 5,949,010 |
| 2020-06-10 | $14.86 | $14.86 | $14.27 | $14.41 | $14.04 | 9,008,090 |
| 2020-06-09 | $14.82 | $14.95 | $14.73 | $14.95 | $14.56 | 4,362,150 |
| 2020-06-08 | $15.19 | $15.21 | $14.76 | $14.82 | $14.44 | 6,989,950 |
| 2020-06-05 | $15.09 | $15.17 | $14.95 | $15.07 | $14.68 | 4,666,530 |
| 2020-06-04 | $15.20 | $15.20 | $14.90 | $14.99 | $14.60 | 4,240,110 |
| 2020-06-03 | $15.04 | $15.26 | $14.90 | $15.02 | $14.63 | 7,283,330 |
| 2020-06-02 | $14.88 | $15.18 | $14.80 | $15.02 | $14.63 | 7,346,810 |
| 2020-06-01 | $14.21 | $14.75 | $14.18 | $14.71 | $14.33 | 6,962,320 |
| 2020-05-29 | $14.06 | $14.27 | $14.00 | $14.07 | $13.71 | 3,605,390 |
| 2020-05-28 | $14.19 | $14.36 | $13.91 | $14.22 | $13.85 | 4,301,750 |
| 2020-05-27 | $14.60 | $14.60 | $14.14 | $14.19 | $13.82 | 4,344,890 |
| 2020-05-26 | $14.20 | $14.50 | $14.15 | $14.48 | $14.11 | 4,090,680 |
| 2020-05-25 | $14.17 | $14.24 | $13.95 | $14.14 | $13.78 | 3,669,140 |
| 2020-05-22 | $14.40 | $14.75 | $14.06 | $14.12 | $13.76 | 5,455,180 |
| 2020-05-21 | $15.19 | $15.22 | $14.60 | $14.67 | $14.09 | 6,676,450 |
| 2020-05-20 | $15.31 | $15.43 | $15.03 | $15.10 | $14.50 | 6,340,230 |
| 2020-05-19 | $15.30 | $15.39 | $15.14 | $15.34 | $14.74 | 6,233,660 |
| 2020-05-18 | $15.60 | $15.62 | $15.03 | $15.09 | $14.50 | 8,192,400 |
| 2020-05-15 | $15.20 | $15.52 | $15.11 | $15.23 | $14.63 | 8,458,020 |
| 2020-05-14 | $15.12 | $15.35 | $14.96 | $15.05 | $14.46 | 6,207,140 |
| 2020-05-13 | $15.05 | $15.26 | $15.00 | $15.15 | $14.55 | 4,568,730 |
| 2020-05-12 | $15.03 | $15.25 | $14.77 | $15.21 | $14.61 | 6,494,300 |
| 2020-05-11 | $15.20 | $15.38 | $14.94 | $15.07 | $14.48 | 7,527,850 |
| 2020-05-08 | $15.06 | $15.36 | $15.01 | $15.16 | $14.56 | 9,146,960 |
| 2020-05-07 | $14.90 | $15.13 | $14.78 | $14.80 | $14.22 | 8,034,800 |
| 2020-05-06 | $14.36 | $14.98 | $14.35 | $14.94 | $14.35 | 8,803,580 |
| 2020-05-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.02 | 0 |
| 2020-05-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.02 | 0 |
| 2020-05-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.02 | 0 |
| 2020-04-30 | $14.09 | $14.70 | $14.05 | $14.59 | $14.02 | 7,357,590 |
| 2020-04-29 | $13.78 | $14.09 | $13.70 | $14.00 | $13.45 | 4,137,470 |
| 2020-04-28 | $14.31 | $14.37 | $13.40 | $13.84 | $13.29 | 7,975,940 |
| 2020-04-27 | $14.30 | $14.54 | $14.21 | $14.31 | $13.75 | 4,113,820 |
| 2020-04-24 | $14.78 | $14.93 | $14.30 | $14.31 | $13.75 | 6,786,290 |
| 2020-04-23 | $15.15 | $15.15 | $14.79 | $14.86 | $14.27 | 6,362,130 |
| 2020-04-22 | $14.90 | $15.13 | $14.78 | $15.11 | $14.51 | 6,458,080 |
| 2020-04-21 | $15.02 | $15.10 | $14.79 | $15.02 | $14.43 | 6,372,550 |
| 2020-04-20 | $14.72 | $15.15 | $14.72 | $15.11 | $14.51 | 7,624,310 |
| 2020-04-17 | $14.95 | $15.24 | $14.80 | $14.80 | $14.22 | 9,728,050 |
| 2020-04-16 | $14.68 | $14.91 | $14.48 | $14.82 | $14.24 | 7,523,100 |
| 2020-04-15 | $14.86 | $15.02 | $14.58 | $14.58 | $14.01 | 10,093,840 |
| 2020-04-14 | $14.88 | $14.98 | $14.62 | $14.95 | $14.36 | 9,866,580 |
| 2020-04-13 | $15.27 | $15.37 | $14.56 | $14.62 | $14.04 | 14,817,790 |
| 2020-04-10 | $16.81 | $16.88 | $15.78 | $15.81 | $15.19 | 21,023,680 |
| 2020-04-09 | $16.70 | $17.87 | $16.32 | $17.53 | $16.84 | 33,913,550 |
| 2020-04-08 | $15.88 | $16.82 | $15.73 | $16.49 | $15.84 | 23,389,370 |
| 2020-04-07 | $15.07 | $15.47 | $14.93 | $15.44 | $14.83 | 10,016,640 |
| 2020-04-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.00 | 0 |
| 2020-04-03 | $14.76 | $14.96 | $14.45 | $14.57 | $14.00 | 4,745,020 |
| 2020-04-02 | $14.20 | $14.84 | $14.19 | $14.84 | $14.26 | 5,839,790 |
| 2020-04-01 | $14.10 | $14.59 | $14.10 | $14.25 | $13.69 | 5,855,280 |
| 2020-03-31 | $14.40 | $14.55 | $14.02 | $14.10 | $13.54 | 4,772,940 |
| 2020-03-30 | $14.36 | $14.40 | $13.81 | $14.12 | $13.56 | 7,130,050 |
| 2020-03-27 | $15.00 | $15.12 | $14.56 | $14.60 | $14.02 | 5,184,690 |
| 2020-03-26 | $15.00 | $15.17 | $14.79 | $14.84 | $14.26 | 6,172,850 |
| 2020-03-25 | $15.40 | $15.45 | $15.10 | $15.19 | $14.59 | 6,710,390 |
| 2020-03-24 | $14.90 | $15.09 | $14.38 | $15.05 | $14.46 | 7,790,630 |
| 2020-03-23 | $14.85 | $15.10 | $14.40 | $14.60 | $14.02 | 7,030,810 |
| 2020-03-20 | $15.41 | $15.49 | $15.00 | $15.36 | $14.75 | 7,253,030 |
| 2020-03-19 | $14.85 | $15.30 | $14.67 | $15.20 | $14.60 | 8,440,640 |
| 2020-03-18 | $15.49 | $15.71 | $14.73 | $14.80 | $14.22 | 10,839,760 |
| 2020-03-17 | $15.50 | $15.60 | $14.75 | $15.29 | $14.69 | 9,988,820 |
| 2020-03-16 | $16.55 | $16.76 | $14.98 | $15.05 | $14.46 | 14,335,120 |
| 2020-03-13 | $15.74 | $16.74 | $15.71 | $16.54 | $15.89 | 11,974,930 |
| 2020-03-12 | $16.38 | $16.96 | $16.28 | $16.60 | $15.95 | 10,887,450 |
| 2020-03-11 | $17.50 | $17.78 | $16.84 | $16.90 | $16.23 | 13,972,810 |
| 2020-03-10 | $16.15 | $17.38 | $16.15 | $17.36 | $16.68 | 16,802,540 |
| 2020-03-09 | $17.20 | $17.50 | $16.18 | $16.24 | $15.60 | 17,647,480 |
| 2020-03-06 | $17.07 | $18.38 | $16.98 | $17.62 | $16.93 | 20,691,750 |
| 2020-03-05 | $17.26 | $17.38 | $16.72 | $17.08 | $16.41 | 11,141,790 |
| 2020-03-04 | $16.57 | $17.05 | $16.40 | $16.96 | $16.29 | 10,306,630 |
| 2020-03-03 | $17.05 | $17.54 | $16.67 | $16.79 | $16.13 | 13,612,400 |
| 2020-03-02 | $16.44 | $16.89 | $16.20 | $16.73 | $16.07 | 11,257,870 |
| 2020-02-28 | $17.00 | $17.26 | $16.21 | $16.21 | $15.57 | 19,738,070 |
| 2020-02-27 | $18.78 | $18.86 | $17.82 | $18.01 | $17.30 | 19,287,760 |
| 2020-02-26 | $18.00 | $18.90 | $17.78 | $18.38 | $17.66 | 21,538,710 |
| 2020-02-25 | $18.60 | $18.83 | $17.22 | $18.47 | $17.74 | 26,066,320 |
| 2020-02-24 | $18.01 | $19.17 | $18.01 | $19.12 | $18.37 | 26,285,770 |
| 2020-02-21 | $18.48 | $18.98 | $18.18 | $18.35 | $17.63 | 23,793,140 |
| 2020-02-20 | $18.35 | $18.49 | $17.71 | $18.49 | $17.76 | 20,008,550 |
| 2020-02-19 | $18.84 | $18.89 | $18.13 | $18.17 | $17.45 | 22,082,950 |
| 2020-02-18 | $18.38 | $18.95 | $18.10 | $18.85 | $18.11 | 30,316,370 |
| 2020-02-17 | $17.40 | $18.52 | $17.31 | $18.49 | $17.76 | 30,332,680 |
| 2020-02-14 | $16.75 | $18.10 | $16.61 | $17.41 | $16.72 | 27,529,590 |
| 2020-02-13 | $17.21 | $17.40 | $16.66 | $16.69 | $16.03 | 22,396,130 |
| 2020-02-12 | $16.77 | $17.59 | $16.66 | $17.29 | $16.61 | 21,684,300 |
| 2020-02-11 | $17.20 | $17.25 | $16.59 | $16.85 | $16.19 | 15,571,790 |
| 2020-02-10 | $16.83 | $17.84 | $16.61 | $16.98 | $16.31 | 20,783,920 |
| 2020-02-07 | $16.22 | $17.30 | $16.01 | $17.02 | $16.35 | 21,087,250 |
| 2020-02-06 | $15.75 | $16.47 | $15.68 | $16.22 | $15.58 | 18,159,800 |
| 2020-02-05 | $14.98 | $16.24 | $14.71 | $15.96 | $15.33 | 18,511,720 |
| 2020-02-04 | $13.62 | $15.47 | $13.62 | $14.89 | $14.30 | 16,424,010 |
| 2020-02-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.46 | 2,024,400 |
| 2020-01-31 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-24 | $16.72 | $16.72 | $16.72 | $16.72 | $16.06 | 0 |
| 2020-01-23 | $16.43 | $17.42 | $16.25 | $16.72 | $16.06 | 24,680,480 |
| 2020-01-22 | $16.00 | $16.97 | $15.66 | $16.61 | $15.96 | 22,750,360 |
| 2020-01-21 | $15.71 | $16.37 | $15.61 | $15.98 | $15.35 | 16,492,690 |
| 2020-01-20 | $15.31 | $15.82 | $15.04 | $15.82 | $15.20 | 10,952,230 |
| 2020-01-17 | $15.82 | $15.87 | $15.33 | $15.40 | $14.79 | 11,582,050 |
| 2020-01-16 | $16.09 | $16.23 | $15.69 | $15.77 | $15.15 | 13,723,540 |
| 2020-01-15 | $15.58 | $16.18 | $15.54 | $16.18 | $15.54 | 17,870,250 |
| 2020-01-14 | $15.66 | $15.78 | $15.50 | $15.59 | $14.98 | 9,248,310 |
| 2020-01-13 | $15.20 | $15.79 | $14.87 | $15.78 | $15.16 | 13,043,860 |
| 2020-01-10 | $15.50 | $15.63 | $15.27 | $15.27 | $14.67 | 8,436,320 |
| 2020-01-09 | $15.42 | $15.54 | $15.27 | $15.48 | $14.87 | 10,172,690 |
| 2020-01-08 | $15.65 | $15.67 | $15.19 | $15.22 | $14.62 | 12,918,130 |
| 2020-01-07 | $15.97 | $15.97 | $15.55 | $15.82 | $15.20 | 13,747,210 |
| 2020-01-06 | $15.66 | $16.07 | $15.35 | $16.00 | $15.37 | 17,050,240 |
| 2020-01-03 | $15.18 | $15.84 | $15.18 | $15.60 | $14.99 | 17,085,980 |
| 2020-01-02 | $14.81 | $15.26 | $14.66 | $15.16 | $14.56 | 12,010,950 |
| 2020-01-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.06 | 0 |
| 2019-12-31 | $14.86 | $14.99 | $14.56 | $14.64 | $14.06 | 7,253,370 |
| 2019-12-30 | $14.65 | $14.89 | $14.21 | $14.87 | $14.28 | 9,695,510 |
| 2019-12-27 | $15.25 | $15.47 | $14.68 | $14.69 | $14.11 | 13,542,130 |
| 2019-12-26 | $15.32 | $15.41 | $15.05 | $15.32 | $14.72 | 12,023,550 |
| 2019-12-25 | $15.17 | $15.58 | $15.04 | $15.45 | $14.84 | 17,836,170 |
| 2019-12-24 | $14.60 | $15.36 | $14.42 | $15.32 | $14.72 | 20,293,090 |
| 2019-12-23 | $14.27 | $15.12 | $14.22 | $14.56 | $13.99 | 13,566,950 |
| 2019-12-20 | $15.00 | $15.00 | $14.39 | $14.40 | $13.83 | 10,600,320 |
| 2019-12-19 | $14.70 | $15.06 | $14.56 | $15.00 | $14.41 | 12,894,330 |
| 2019-12-18 | $14.98 | $15.19 | $14.74 | $14.84 | $14.26 | 13,010,910 |
| 2019-12-17 | $14.75 | $15.08 | $14.67 | $14.99 | $14.40 | 16,285,420 |
| 2019-12-16 | $14.43 | $14.95 | $14.31 | $14.87 | $14.28 | 17,150,690 |
| 2019-12-13 | $14.65 | $14.66 | $14.28 | $14.47 | $13.90 | 13,482,250 |
| 2019-12-12 | $14.46 | $14.87 | $14.35 | $14.51 | $13.94 | 18,232,500 |
| 2019-12-11 | $14.12 | $15.15 | $14.01 | $14.63 | $14.05 | 24,345,860 |
| 2019-12-10 | $13.95 | $14.61 | $13.68 | $14.45 | $13.88 | 31,461,610 |
| 2019-12-09 | $13.22 | $14.41 | $13.11 | $14.41 | $13.84 | 18,782,190 |
| 2019-12-06 | $13.42 | $13.44 | $13.01 | $13.10 | $12.58 | 10,366,230 |
| 2019-12-05 | $13.21 | $13.51 | $13.12 | $13.42 | $12.89 | 4,211,370 |
| 2019-12-04 | $13.16 | $13.26 | $13.03 | $13.15 | $12.63 | 2,656,030 |
| 2019-12-03 | $12.94 | $13.18 | $12.84 | $13.17 | $12.65 | 2,879,350 |
| 2019-12-02 | $12.84 | $13.05 | $12.72 | $12.97 | $12.46 | 2,975,730 |
| 2019-11-29 | $12.67 | $12.80 | $12.62 | $12.79 | $12.29 | 2,868,860 |
| 2019-11-28 | $12.78 | $12.84 | $12.65 | $12.68 | $12.18 | 2,323,420 |
| 2019-11-27 | $12.71 | $12.92 | $12.59 | $12.73 | $12.23 | 2,951,870 |
| 2019-11-26 | $12.96 | $12.96 | $12.71 | $12.73 | $12.23 | 2,861,780 |
| 2019-11-25 | $13.11 | $13.18 | $12.68 | $12.95 | $12.44 | 3,094,530 |
| 2019-11-22 | $13.21 | $13.45 | $13.04 | $13.09 | $12.57 | 3,238,330 |
| 2019-11-21 | $13.16 | $13.40 | $13.16 | $13.24 | $12.72 | 2,578,990 |
| 2019-11-20 | $13.50 | $13.56 | $13.13 | $13.30 | $12.78 | 3,334,710 |
| 2019-11-19 | $13.20 | $13.59 | $13.11 | $13.56 | $13.03 | 4,369,070 |
| 2019-11-18 | $13.22 | $13.38 | $13.11 | $13.26 | $12.74 | 1,691,510 |
| 2019-11-15 | $13.34 | $13.44 | $13.20 | $13.22 | $12.70 | 2,162,230 |
| 2019-11-14 | $13.13 | $13.45 | $13.05 | $13.34 | $12.81 | 2,704,650 |
| 2019-11-13 | $13.05 | $13.17 | $12.97 | $13.10 | $12.58 | 1,660,760 |
| 2019-11-12 | $13.21 | $13.23 | $12.95 | $13.15 | $12.63 | 2,377,080 |
| 2019-11-11 | $13.60 | $13.61 | $13.06 | $13.23 | $12.71 | 4,216,630 |
| 2019-11-08 | $13.55 | $13.90 | $13.49 | $13.65 | $13.11 | 3,604,780 |
| 2019-11-07 | $13.35 | $13.52 | $13.35 | $13.42 | $12.89 | 1,596,300 |
| 2019-11-06 | $13.65 | $13.71 | $13.33 | $13.37 | $12.84 | 2,687,420 |
| 2019-11-05 | $13.63 | $13.82 | $13.34 | $13.64 | $13.10 | 4,435,000 |
| 2019-11-04 | $13.32 | $14.02 | $13.32 | $13.55 | $13.02 | 6,170,010 |
| 2019-11-01 | $13.77 | $13.93 | $13.62 | $13.83 | $13.29 | 2,425,830 |
| 2019-10-31 | $13.96 | $14.10 | $13.72 | $13.77 | $13.23 | 2,692,400 |
| 2019-10-30 | $14.09 | $14.23 | $13.84 | $13.89 | $13.34 | 3,221,730 |
| 2019-10-29 | $14.43 | $14.48 | $14.04 | $14.09 | $13.53 | 4,282,680 |
| 2019-10-28 | $14.28 | $14.50 | $14.15 | $14.43 | $13.86 | 5,543,840 |
| 2019-10-25 | $13.60 | $13.97 | $13.60 | $13.95 | $13.40 | 2,501,840 |
| 2019-10-24 | $13.90 | $13.94 | $13.58 | $13.68 | $13.14 | 2,611,660 |
| 2019-10-23 | $13.86 | $14.13 | $13.75 | $13.90 | $13.35 | 3,306,160 |
| 2019-10-22 | $13.58 | $13.90 | $13.58 | $13.86 | $13.31 | 2,853,040 |
| 2019-10-21 | $13.66 | $13.67 | $13.27 | $13.55 | $13.02 | 2,614,630 |
| 2019-10-18 | $13.79 | $13.93 | $13.58 | $13.63 | $13.09 | 2,453,890 |
| 2019-10-17 | $13.98 | $14.00 | $13.71 | $13.79 | $13.25 | 2,809,480 |
| 2019-10-16 | $14.03 | $14.14 | $13.88 | $13.92 | $13.37 | 3,292,900 |
| 2019-10-15 | $14.58 | $14.64 | $14.00 | $14.01 | $13.46 | 6,201,070 |
| 2019-10-14 | $14.59 | $14.79 | $14.42 | $14.58 | $14.01 | 5,039,180 |
| 2019-10-11 | $14.64 | $14.69 | $14.33 | $14.38 | $13.81 | 3,723,820 |
| 2019-10-10 | $14.58 | $14.66 | $14.36 | $14.61 | $14.03 | 4,275,040 |
| 2019-10-09 | $14.52 | $14.63 | $14.31 | $14.55 | $13.98 | 3,852,270 |
| 2019-10-08 | $15.01 | $15.01 | $14.55 | $14.59 | $14.02 | 3,369,670 |
| 2019-10-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.36 | 0 |
| 2019-10-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.36 | 0 |
| 2019-10-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.36 | 0 |
| 2019-10-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.36 | 0 |
| 2019-10-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.36 | 0 |
| 2019-09-30 | $14.97 | $15.08 | $14.66 | $14.95 | $14.36 | 4,037,020 |
| 2019-09-27 | $14.53 | $15.03 | $14.39 | $15.01 | $14.42 | 6,829,390 |
| 2019-09-26 | $15.19 | $15.21 | $14.50 | $14.51 | $13.94 | 8,028,560 |
| 2019-09-25 | $15.45 | $15.53 | $15.05 | $15.07 | $14.48 | 9,872,560 |
| 2019-09-24 | $15.39 | $15.86 | $15.10 | $15.75 | $15.13 | 20,672,450 |
| 2019-09-23 | $14.97 | $15.21 | $14.67 | $15.21 | $14.61 | 7,955,400 |
| 2019-09-20 | $14.82 | $15.15 | $14.70 | $15.11 | $14.51 | 9,537,570 |
| 2019-09-19 | $14.70 | $14.92 | $14.56 | $14.88 | $14.29 | 8,318,300 |
| 2019-09-18 | $14.71 | $14.83 | $14.55 | $14.58 | $14.01 | 7,323,720 |
| 2019-09-17 | $15.30 | $15.39 | $14.60 | $14.73 | $14.15 | 11,962,180 |
| 2019-09-16 | $15.33 | $15.56 | $15.30 | $15.44 | $14.83 | 9,048,740 |
| 2019-09-13 | $15.29 | $15.29 | $15.29 | $15.29 | $14.69 | 0 |
| 2019-09-12 | $15.42 | $15.55 | $15.13 | $15.29 | $14.69 | 9,824,810 |
| 2019-09-11 | $15.89 | $16.14 | $15.26 | $15.30 | $14.70 | 20,026,650 |
| 2019-09-10 | $18.00 | $18.00 | $15.88 | $15.98 | $15.35 | 43,533,770 |
| 2019-09-09 | $16.39 | $16.51 | $16.20 | $16.51 | $15.86 | 7,649,440 |
| 2019-09-06 | $14.50 | $15.04 | $14.42 | $15.01 | $14.42 | 10,422,800 |
| 2019-09-05 | $14.49 | $14.88 | $14.30 | $14.39 | $13.82 | 10,145,050 |
| 2019-09-04 | $14.23 | $14.48 | $14.08 | $14.48 | $13.91 | 9,048,210 |
| 2019-09-03 | $14.13 | $14.34 | $13.97 | $14.23 | $13.67 | 8,280,920 |
| 2019-09-02 | $13.19 | $14.51 | $13.19 | $13.99 | $13.44 | 13,502,870 |
| 2019-08-30 | $13.61 | $13.88 | $13.13 | $13.19 | $12.67 | 7,044,490 |
| 2019-08-29 | $13.66 | $13.89 | $13.53 | $13.55 | $13.02 | 4,533,420 |
| 2019-08-28 | $13.72 | $13.77 | $13.54 | $13.62 | $13.08 | 3,098,700 |
| 2019-08-27 | $13.40 | $13.85 | $13.35 | $13.70 | $13.16 | 6,260,720 |
| 2019-08-26 | $13.09 | $13.37 | $12.90 | $13.35 | $12.82 | 3,158,500 |
| 2019-08-23 | $13.48 | $13.64 | $13.36 | $13.42 | $12.89 | 3,688,800 |
| 2019-08-22 | $13.60 | $13.66 | $13.35 | $13.50 | $12.97 | 3,442,290 |
| 2019-08-21 | $13.50 | $13.67 | $13.46 | $13.50 | $12.97 | 3,980,200 |
| 2019-08-20 | $13.63 | $13.73 | $13.47 | $13.51 | $12.98 | 4,583,470 |
| 2019-08-19 | $13.03 | $13.65 | $13.03 | $13.60 | $13.06 | 6,344,890 |
| 2019-08-16 | $12.94 | $13.16 | $12.94 | $12.94 | $12.43 | 3,797,160 |
| 2019-08-15 | $12.39 | $13.06 | $12.29 | $13.03 | $12.52 | 4,742,800 |
| 2019-08-14 | $12.92 | $13.08 | $12.73 | $12.80 | $12.30 | 3,389,540 |
| 2019-08-13 | $12.69 | $12.95 | $12.60 | $12.73 | $12.23 | 2,612,430 |
| 2019-08-12 | $12.63 | $12.83 | $12.43 | $12.83 | $12.32 | 2,603,870 |
| 2019-08-09 | $12.69 | $12.88 | $12.42 | $12.43 | $11.94 | 2,785,700 |
| 2019-08-08 | $12.58 | $12.77 | $12.56 | $12.63 | $12.13 | 2,441,330 |
| 2019-08-07 | $12.63 | $12.79 | $12.50 | $12.55 | $12.06 | 3,357,740 |
| 2019-08-06 | $12.98 | $13.03 | $12.20 | $12.57 | $12.07 | 6,389,460 |
| 2019-08-05 | $13.25 | $13.54 | $13.14 | $13.14 | $12.62 | 3,887,900 |
| 2019-08-02 | $13.48 | $13.48 | $13.14 | $13.26 | $12.74 | 4,755,760 |
| 2019-08-01 | $13.64 | $13.88 | $13.62 | $13.79 | $13.25 | 3,111,800 |
| 2019-07-31 | $13.66 | $13.88 | $13.65 | $13.70 | $13.16 | 2,571,260 |
| 2019-07-30 | $13.80 | $13.98 | $13.75 | $13.79 | $13.25 | 2,819,760 |
| 2019-07-29 | $13.83 | $13.96 | $13.70 | $13.85 | $13.30 | 2,616,000 |
| 2019-07-26 | $13.71 | $13.94 | $13.62 | $13.71 | $13.17 | 3,355,100 |
| 2019-07-25 | $13.63 | $14.06 | $13.55 | $13.82 | $13.28 | 6,792,400 |
| 2019-07-24 | $13.26 | $13.58 | $13.26 | $13.51 | $12.98 | 4,147,500 |
| 2019-07-23 | $13.02 | $13.32 | $13.02 | $13.26 | $12.74 | 3,000,800 |
| 2019-07-22 | $13.41 | $13.50 | $12.91 | $13.00 | $12.49 | 4,586,810 |
| 2019-07-19 | $13.45 | $13.79 | $13.42 | $13.43 | $12.90 | 3,647,290 |
| 2019-07-18 | $13.79 | $13.79 | $13.42 | $13.44 | $12.91 | 5,672,940 |
| 2019-07-17 | $13.72 | $14.12 | $13.67 | $13.89 | $13.34 | 4,588,510 |
| 2019-07-16 | $13.92 | $14.01 | $13.74 | $13.80 | $13.26 | 3,451,210 |
| 2019-07-15 | $13.70 | $14.10 | $13.32 | $13.96 | $13.41 | 5,639,730 |
| 2019-07-12 | $13.82 | $13.89 | $13.65 | $13.81 | $13.27 | 3,150,490 |
| 2019-07-11 | $14.05 | $14.24 | $13.70 | $13.77 | $13.23 | 5,460,100 |
| 2019-07-10 | $14.08 | $14.31 | $13.90 | $14.00 | $13.45 | 4,464,400 |
| 2019-07-09 | $14.10 | $14.30 | $13.84 | $14.09 | $13.53 | 7,739,990 |
| 2019-07-08 | $15.60 | $15.60 | $14.15 | $14.16 | $13.60 | 14,775,110 |
| 2019-07-05 | $15.61 | $15.81 | $15.54 | $15.72 | $15.10 | 6,535,000 |
| 2019-07-04 | $15.79 | $15.95 | $15.42 | $15.69 | $15.07 | 9,242,130 |
| 2019-07-03 | $16.26 | $16.35 | $15.79 | $15.87 | $15.24 | 10,902,910 |
| 2019-07-02 | $16.35 | $16.47 | $16.13 | $16.42 | $15.77 | 14,096,050 |
| 2019-07-01 | $16.03 | $16.53 | $15.80 | $16.53 | $15.88 | 21,628,930 |
| 2019-06-28 | $15.90 | $15.99 | $15.40 | $15.68 | $15.06 | 15,167,200 |
| 2019-06-27 | $15.19 | $16.27 | $15.17 | $16.06 | $15.43 | 23,118,670 |
| 2019-06-26 | $15.20 | $15.44 | $15.04 | $15.17 | $14.57 | 5,996,360 |
| 2019-06-25 | $15.51 | $15.51 | $14.85 | $15.26 | $14.66 | 8,549,360 |
| 2019-06-24 | $15.58 | $15.85 | $15.31 | $15.56 | $14.95 | 11,388,280 |
| 2019-06-21 | $15.50 | $15.78 | $15.31 | $15.62 | $15.00 | 13,332,280 |
| 2019-06-20 | $15.14 | $15.66 | $15.09 | $15.40 | $14.79 | 14,175,870 |
| 2019-06-19 | $14.71 | $15.53 | $14.59 | $15.35 | $14.75 | 14,742,810 |
| 2019-06-18 | $14.51 | $14.65 | $14.25 | $14.38 | $13.81 | 4,289,720 |
| 2019-06-17 | $14.61 | $14.91 | $14.45 | $14.48 | $13.91 | 5,247,310 |
| 2019-06-14 | $15.50 | $15.59 | $14.66 | $14.76 | $14.18 | 9,853,780 |
| 2019-06-13 | $15.48 | $15.78 | $15.28 | $15.50 | $14.89 | 10,280,890 |
| 2019-06-12 | $15.15 | $15.93 | $15.10 | $15.61 | $14.99 | 19,464,460 |
| 2019-06-11 | $14.45 | $15.54 | $14.20 | $15.46 | $14.85 | 16,097,460 |
| 2019-06-10 | $14.35 | $14.76 | $14.15 | $14.62 | $14.04 | 7,050,190 |
| 2019-06-07 | $14.21 | $14.21 | $14.21 | $14.21 | $13.65 | 0 |
| 2019-06-06 | $14.50 | $14.57 | $14.01 | $14.21 | $13.65 | 7,736,340 |
| 2019-06-05 | $14.47 | $14.80 | $14.33 | $14.50 | $13.93 | 8,110,170 |
| 2019-06-04 | $14.70 | $14.92 | $14.08 | $14.29 | $13.73 | 8,966,350 |
| 2019-06-03 | $14.77 | $15.08 | $14.44 | $14.74 | $14.16 | 9,771,170 |
| 2019-05-31 | $14.92 | $15.31 | $14.72 | $14.77 | $14.19 | 9,666,250 |
| 2019-05-30 | $15.29 | $15.30 | $14.70 | $15.01 | $14.42 | 12,617,570 |
| 2019-05-29 | $14.93 | $15.77 | $14.76 | $15.57 | $14.96 | 17,900,650 |
| 2019-05-28 | $15.28 | $15.61 | $14.91 | $15.13 | $14.53 | 15,277,200 |
| 2019-05-27 | $14.16 | $15.49 | $14.16 | $15.37 | $14.76 | 18,087,510 |
| 2019-05-24 | $15.30 | $15.76 | $14.23 | $14.37 | $13.80 | 21,210,780 |
| 2019-05-23 | $15.29 | $15.97 | $14.61 | $15.81 | $15.19 | 28,651,920 |
| 2019-05-22 | $14.26 | $15.59 | $14.17 | $15.38 | $14.58 | 19,209,070 |
| 2019-05-21 | $14.25 | $14.37 | $13.86 | $14.22 | $13.48 | 9,375,300 |
| 2019-05-20 | $13.83 | $14.55 | $13.60 | $14.54 | $13.78 | 11,722,400 |
| 2019-05-17 | $13.48 | $14.73 | $13.10 | $13.56 | $12.85 | 9,693,480 |
| 2019-05-16 | $13.46 | $13.46 | $13.28 | $13.42 | $12.72 | 3,355,900 |
| 2019-05-15 | $13.35 | $13.49 | $13.26 | $13.42 | $12.72 | 3,409,170 |
| 2019-05-14 | $13.09 | $13.39 | $13.09 | $13.23 | $12.54 | 3,360,200 |
| 2019-05-13 | $13.38 | $13.52 | $13.20 | $13.29 | $12.60 | 4,267,740 |
| 2019-05-10 | $13.09 | $13.59 | $12.80 | $13.54 | $12.84 | 7,428,740 |
| 2019-05-09 | $12.80 | $13.28 | $12.80 | $12.88 | $12.21 | 4,781,240 |
| 2019-05-08 | $12.40 | $13.00 | $12.30 | $12.74 | $12.08 | 4,831,980 |
| 2019-05-07 | $12.67 | $12.88 | $12.46 | $12.73 | $12.07 | 4,103,610 |
| 2019-05-06 | $13.53 | $13.67 | $12.60 | $12.60 | $11.94 | 7,995,230 |
| 2019-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2019-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2019-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2019-04-30 | $14.04 | $14.28 | $13.91 | $14.00 | $13.27 | 4,694,740 |
| 2019-04-29 | $14.81 | $15.05 | $14.02 | $14.03 | $13.30 | 9,218,900 |
| 2019-04-26 | $14.82 | $15.42 | $14.82 | $14.99 | $14.21 | 7,065,470 |
| 2019-04-25 | $15.59 | $15.60 | $14.85 | $14.90 | $14.13 | 6,752,010 |
| 2019-04-24 | $14.98 | $15.62 | $14.81 | $15.62 | $14.81 | 8,404,850 |
| 2019-04-23 | $15.15 | $15.34 | $14.88 | $14.92 | $14.14 | 6,631,150 |
| 2019-04-22 | $15.79 | $15.89 | $15.13 | $15.20 | $14.41 | 8,202,800 |
| 2019-04-19 | $15.79 | $15.94 | $15.41 | $15.81 | $14.99 | 5,966,040 |
| 2019-04-18 | $15.66 | $15.94 | $15.56 | $15.80 | $14.98 | 6,312,010 |
| 2019-04-17 | $15.56 | $15.96 | $15.56 | $15.73 | $14.91 | 8,774,050 |
| 2019-04-16 | $15.00 | $15.78 | $14.88 | $15.74 | $14.92 | 9,018,520 |
| 2019-04-15 | $15.33 | $15.67 | $15.12 | $15.14 | $14.35 | 8,414,490 |
| 2019-04-12 | $14.86 | $15.18 | $14.84 | $15.05 | $14.27 | 5,135,080 |
| 2019-04-11 | $15.40 | $15.40 | $14.70 | $14.79 | $14.02 | 7,934,750 |
| 2019-04-10 | $15.23 | $15.47 | $15.07 | $15.40 | $14.60 | 5,388,300 |
| 2019-04-09 | $15.34 | $15.50 | $15.13 | $15.42 | $14.62 | 5,344,190 |
| 2019-04-08 | $15.79 | $15.79 | $15.03 | $15.26 | $14.47 | 8,600,900 |
| 2019-04-05 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 0 |
| 2019-04-04 | $16.00 | $16.05 | $15.50 | $15.63 | $14.82 | 10,845,640 |
| 2019-04-03 | $15.80 | $15.98 | $15.71 | $15.96 | $15.13 | 7,418,210 |
| 2019-04-02 | $16.08 | $16.38 | $15.70 | $15.98 | $15.15 | 11,498,090 |
| 2019-04-01 | $15.26 | $15.97 | $15.22 | $15.86 | $15.04 | 12,870,390 |
| 2019-03-29 | $14.75 | $15.25 | $14.31 | $15.18 | $14.39 | 17,592,690 |
| 2019-03-28 | $15.70 | $16.28 | $15.47 | $15.50 | $14.69 | 9,838,330 |
| 2019-03-27 | $16.08 | $16.10 | $15.41 | $15.84 | $15.02 | 8,302,970 |
| 2019-03-26 | $16.64 | $16.75 | $15.88 | $15.93 | $15.10 | 8,368,470 |
| 2019-03-25 | $16.78 | $17.16 | $16.55 | $16.59 | $15.73 | 10,159,100 |
| 2019-03-22 | $16.60 | $17.49 | $16.50 | $17.30 | $16.40 | 15,008,080 |
| 2019-03-21 | $16.26 | $16.79 | $16.26 | $16.59 | $15.73 | 12,383,120 |
| 2019-03-20 | $16.53 | $16.57 | $15.81 | $16.26 | $15.41 | 9,356,410 |
| 2019-03-19 | $16.45 | $16.90 | $16.23 | $16.56 | $15.70 | 10,853,000 |
| 2019-03-18 | $16.29 | $16.55 | $15.96 | $16.47 | $15.61 | 10,009,540 |
| 2019-03-15 | $16.64 | $16.82 | $16.15 | $16.35 | $15.50 | 10,857,700 |
| 2019-03-14 | $16.51 | $16.88 | $16.10 | $16.40 | $15.55 | 15,763,380 |
| 2019-03-13 | $18.46 | $18.73 | $17.10 | $17.10 | $16.21 | 32,497,810 |
| 2019-03-12 | $19.00 | $19.78 | $18.52 | $19.00 | $18.01 | 38,426,040 |
| 2019-03-11 | $18.44 | $18.44 | $17.50 | $18.44 | $17.48 | 35,615,870 |
| 2019-03-08 | $16.00 | $18.25 | $15.78 | $16.76 | $15.89 | 28,258,730 |
| 2019-03-07 | $16.03 | $17.38 | $16.03 | $16.77 | $15.90 | 24,413,790 |
| 2019-03-06 | $16.47 | $16.88 | $15.60 | $16.10 | $15.26 | 29,885,020 |
| 2019-03-05 | $14.16 | $15.51 | $14.08 | $15.51 | $14.70 | 18,012,770 |
| 2019-03-04 | $14.33 | $14.49 | $14.00 | $14.10 | $13.37 | 11,254,040 |
| 2019-03-01 | $13.96 | $14.02 | $13.53 | $13.83 | $13.11 | 6,631,060 |
| 2019-02-28 | $13.86 | $14.05 | $13.76 | $13.90 | $13.18 | 4,840,830 |
| 2019-02-27 | $13.97 | $14.19 | $13.67 | $13.84 | $13.12 | 7,183,420 |
| 2019-02-26 | $14.29 | $14.39 | $13.89 | $13.93 | $13.21 | 10,052,830 |
| 2019-02-25 | $13.77 | $14.35 | $13.62 | $14.29 | $13.55 | 11,915,850 |
| 2019-02-22 | $13.15 | $13.63 | $13.13 | $13.63 | $12.92 | 8,186,430 |
| 2019-02-21 | $13.15 | $13.52 | $13.03 | $13.12 | $12.44 | 7,008,880 |
| 2019-02-20 | $13.40 | $13.40 | $13.00 | $13.20 | $12.51 | 5,209,060 |
| 2019-02-19 | $13.53 | $13.55 | $13.21 | $13.38 | $12.68 | 6,634,820 |
| 2019-02-18 | $13.12 | $13.56 | $13.07 | $13.51 | $12.81 | 7,125,630 |
| 2019-02-15 | $13.15 | $13.16 | $12.94 | $12.96 | $12.29 | 4,874,100 |
| 2019-02-14 | $13.03 | $13.22 | $12.94 | $13.12 | $12.44 | 5,993,500 |
| 2019-02-13 | $12.74 | $13.16 | $12.61 | $13.02 | $12.34 | 7,774,970 |
| 2019-02-12 | $12.35 | $12.67 | $12.35 | $12.64 | $11.98 | 4,795,370 |
| 2019-02-11 | $12.02 | $12.50 | $12.00 | $12.45 | $11.80 | 4,777,730 |
| 2019-02-08 | $12.03 | $12.03 | $12.03 | $12.03 | $11.40 | 0 |
| 2019-02-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.40 | 0 |
| 2019-02-06 | $12.03 | $12.03 | $12.03 | $12.03 | $11.40 | 0 |
| 2019-02-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.40 | 0 |
| 2019-02-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.40 | 0 |
| 2019-02-01 | $11.63 | $12.08 | $11.58 | $12.03 | $11.40 | 3,307,750 |
| 2019-01-31 | $11.74 | $11.80 | $11.50 | $11.50 | $10.90 | 2,617,180 |
| 2019-01-30 | $11.74 | $11.85 | $11.55 | $11.61 | $11.01 | 2,372,450 |
| 2019-01-29 | $12.09 | $12.16 | $11.50 | $11.86 | $11.24 | 3,588,600 |
| 2019-01-28 | $12.35 | $12.35 | $12.02 | $12.13 | $11.50 | 3,053,350 |
| 2019-01-25 | $12.09 | $12.30 | $12.02 | $12.05 | $11.42 | 3,218,250 |
| 2019-01-24 | $11.91 | $12.32 | $11.85 | $12.12 | $11.49 | 4,736,520 |
| 2019-01-23 | $11.90 | $11.95 | $11.69 | $11.86 | $11.24 | 2,016,800 |
| 2019-01-22 | $11.80 | $12.09 | $11.76 | $11.85 | $11.23 | 3,047,380 |
| 2019-01-21 | $11.65 | $11.97 | $11.62 | $11.88 | $11.26 | 3,778,170 |
| 2019-01-18 | $11.58 | $11.74 | $11.38 | $11.65 | $11.04 | 4,395,600 |
| 2019-01-17 | $12.15 | $12.24 | $11.52 | $11.61 | $11.01 | 7,540,720 |
| 2019-01-16 | $12.40 | $12.52 | $12.13 | $12.18 | $11.55 | 4,299,970 |
| 2019-01-15 | $12.05 | $12.55 | $12.02 | $12.41 | $11.76 | 5,868,260 |
| 2019-01-14 | $12.35 | $12.40 | $12.02 | $12.18 | $11.55 | 3,315,470 |
| 2019-01-11 | $12.17 | $12.40 | $12.03 | $12.28 | $11.64 | 3,051,190 |
| 2019-01-10 | $12.18 | $12.35 | $12.09 | $12.12 | $11.49 | 3,189,920 |
| 2019-01-09 | $12.31 | $12.48 | $12.12 | $12.18 | $11.55 | 4,349,300 |
| 2019-01-08 | $12.32 | $12.44 | $12.11 | $12.22 | $11.58 | 3,147,700 |
| 2019-01-07 | $12.05 | $12.36 | $11.93 | $12.25 | $11.61 | 4,384,860 |
| 2019-01-04 | $11.44 | $11.95 | $11.31 | $11.90 | $11.28 | 4,135,810 |
| 2019-01-03 | $11.77 | $11.92 | $11.35 | $11.46 | $10.86 | 3,147,320 |
| 2019-01-02 | $11.86 | $11.90 | $11.74 | $11.78 | $11.17 | 1,624,570 |
| 2019-01-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 0 |
| 2018-12-31 | $11.77 | $11.77 | $11.77 | $11.77 | $11.16 | 0 |
| 2018-12-28 | $12.10 | $12.22 | $11.71 | $11.77 | $11.16 | 3,405,040 |
| 2018-12-27 | $12.56 | $12.65 | $12.05 | $12.10 | $11.47 | 4,272,400 |
| 2018-12-26 | $12.19 | $12.19 | $12.19 | $12.19 | $11.56 | 0 |
| 2018-12-25 | $12.19 | $12.19 | $12.19 | $12.19 | $11.56 | 0 |
| 2018-12-24 | $11.86 | $12.23 | $11.81 | $12.19 | $11.56 | 2,976,150 |
| 2018-12-21 | $11.92 | $11.99 | $11.76 | $11.98 | $11.36 | 2,333,300 |
| 2018-12-20 | $11.91 | $12.09 | $11.77 | $11.98 | $11.36 | 2,801,530 |
| 2018-12-19 | $12.20 | $12.26 | $11.91 | $11.95 | $11.33 | 2,885,700 |
| 2018-12-18 | $12.33 | $12.47 | $11.88 | $12.12 | $11.49 | 3,562,130 |
| 2018-12-17 | $12.31 | $12.55 | $12.21 | $12.35 | $11.71 | 2,498,600 |
| 2018-12-14 | $12.69 | $12.78 | $12.32 | $12.35 | $11.71 | 4,929,850 |
| 2018-12-13 | $12.70 | $12.85 | $12.54 | $12.63 | $11.97 | 3,940,910 |
| 2018-12-12 | $12.92 | $12.99 | $12.50 | $12.61 | $11.95 | 4,922,310 |
| 2018-12-11 | $12.89 | $13.05 | $12.74 | $12.87 | $12.20 | 4,298,310 |
| 2018-12-10 | $12.91 | $13.08 | $12.66 | $12.76 | $12.10 | 4,810,910 |
| 2018-12-07 | $13.22 | $13.41 | $12.88 | $13.09 | $12.41 | 5,772,250 |
| 2018-12-06 | $13.36 | $13.38 | $12.91 | $13.09 | $12.41 | 10,897,350 |
| 2018-12-05 | $12.83 | $13.94 | $12.74 | $13.59 | $12.88 | 17,691,500 |
| 2018-12-04 | $12.80 | $13.35 | $12.73 | $13.21 | $12.52 | 9,996,000 |
| 2018-12-03 | $13.10 | $13.58 | $12.94 | $13.10 | $12.42 | 14,599,650 |
| 2018-11-30 | $12.83 | $12.91 | $11.93 | $12.63 | $11.97 | 12,549,500 |
| 2018-11-29 | $13.06 | $13.60 | $12.80 | $12.80 | $12.13 | 14,958,690 |
| 2018-11-28 | $12.76 | $13.87 | $12.70 | $13.25 | $12.56 | 19,063,500 |
| 2018-11-27 | $12.94 | $13.58 | $12.70 | $12.82 | $12.15 | 19,730,570 |
| 2018-11-26 | $11.50 | $12.66 | $11.35 | $12.66 | $12.00 | 9,421,970 |
| 2018-11-23 | $12.25 | $12.49 | $11.51 | $11.51 | $10.91 | 8,546,150 |
| 2018-11-22 | $12.80 | $12.91 | $12.33 | $12.44 | $11.79 | 11,242,260 |
| 2018-11-21 | $13.14 | $13.47 | $12.60 | $13.05 | $12.37 | 16,840,290 |
| 2018-11-20 | $12.20 | $13.61 | $12.05 | $12.99 | $12.31 | 19,776,100 |
| 2018-11-19 | $12.22 | $12.56 | $12.14 | $12.37 | $11.73 | 5,159,640 |
| 2018-11-16 | $12.23 | $12.52 | $12.08 | $12.14 | $11.51 | 5,639,970 |
| 2018-11-15 | $11.99 | $12.21 | $11.83 | $12.20 | $11.57 | 4,056,870 |
| 2018-11-14 | $11.95 | $12.19 | $11.81 | $11.94 | $11.32 | 4,136,930 |
| 2018-11-13 | $11.68 | $12.06 | $11.58 | $11.91 | $11.29 | 5,614,820 |
| 2018-11-12 | $11.23 | $11.85 | $11.23 | $11.83 | $11.21 | 5,262,520 |
| 2018-11-09 | $11.10 | $11.44 | $11.06 | $11.26 | $10.67 | 2,524,370 |
| 2018-11-08 | $11.50 | $11.58 | $11.12 | $11.16 | $10.58 | 2,929,280 |
| 2018-11-07 | $11.58 | $11.64 | $11.38 | $11.41 | $10.82 | 3,953,180 |
| 2018-11-06 | $11.41 | $11.69 | $11.26 | $11.68 | $11.07 | 5,720,430 |
| 2018-11-05 | $11.30 | $11.40 | $11.11 | $11.35 | $10.76 | 4,197,250 |
| 2018-11-02 | $11.31 | $11.40 | $11.00 | $11.32 | $10.73 | 5,350,150 |
| 2018-11-01 | $11.07 | $11.23 | $10.90 | $11.05 | $10.48 | 4,962,550 |
| 2018-10-31 | $10.60 | $10.85 | $10.55 | $10.69 | $10.13 | 2,437,560 |
| 2018-10-30 | $10.61 | $10.73 | $10.31 | $10.60 | $10.05 | 3,658,120 |
| 2018-10-29 | $10.36 | $10.77 | $10.25 | $10.62 | $10.07 | 3,124,260 |
| 2018-10-26 | $10.38 | $10.59 | $10.33 | $10.39 | $9.85 | 1,927,760 |
| 2018-10-25 | $10.10 | $10.44 | $9.89 | $10.38 | $9.84 | 3,350,420 |
| 2018-10-24 | $10.68 | $10.88 | $10.58 | $10.60 | $10.05 | 2,044,810 |
| 2018-10-23 | $10.90 | $11.00 | $10.64 | $10.67 | $10.12 | 3,057,530 |
| 2018-10-22 | $10.46 | $11.21 | $10.46 | $10.98 | $10.41 | 5,089,600 |
| 2018-10-19 | $10.01 | $10.49 | $9.96 | $10.44 | $9.90 | 3,393,360 |
| 2018-10-18 | $10.60 | $10.60 | $10.17 | $10.26 | $9.73 | 2,840,370 |
| 2018-10-17 | $10.49 | $10.78 | $10.30 | $10.70 | $10.14 | 2,959,370 |
| 2018-10-16 | $10.71 | $10.77 | $10.26 | $10.30 | $9.76 | 2,812,950 |
| 2018-10-15 | $11.60 | $11.64 | $10.44 | $10.63 | $10.08 | 3,916,280 |
| 2018-10-12 | $11.80 | $11.82 | $11.00 | $11.55 | $10.95 | 3,023,890 |
| 2018-10-11 | $12.61 | $12.87 | $11.93 | $11.93 | $11.31 | 2,984,510 |
| 2018-10-10 | $13.27 | $13.40 | $13.17 | $13.26 | $12.57 | 763,660 |
| 2018-10-09 | $13.41 | $13.47 | $13.15 | $13.27 | $12.58 | 917,350 |
| 2018-10-08 | $13.30 | $13.46 | $13.16 | $13.35 | $12.66 | 1,784,650 |
| 2018-10-05 | $13.61 | $13.61 | $13.61 | $13.61 | $12.90 | 0 |
| 2018-10-04 | $13.61 | $13.61 | $13.61 | $13.61 | $12.90 | 0 |
| 2018-10-03 | $13.61 | $13.61 | $13.61 | $13.61 | $12.90 | 0 |
| 2018-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $12.90 | 0 |
| 2018-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $12.90 | 0 |
| 2018-09-28 | $13.60 | $13.68 | $13.50 | $13.61 | $12.90 | 1,732,000 |
| 2018-09-27 | $13.90 | $13.90 | $13.50 | $13.51 | $12.81 | 1,851,880 |
| 2018-09-26 | $13.83 | $14.02 | $13.75 | $13.91 | $13.19 | 1,770,200 |
| 2018-09-25 | $13.66 | $13.95 | $13.66 | $13.87 | $13.15 | 2,857,350 |
| 2018-09-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.01 | 0 |
| 2018-09-21 | $13.67 | $13.78 | $13.42 | $13.72 | $13.01 | 2,121,980 |
| 2018-09-20 | $13.75 | $13.80 | $13.55 | $13.58 | $12.87 | 1,668,120 |
| 2018-09-19 | $13.60 | $13.90 | $13.55 | $13.71 | $13.00 | 3,045,980 |
| 2018-09-18 | $13.40 | $13.68 | $13.35 | $13.65 | $12.94 | 2,397,400 |
| 2018-09-17 | $13.57 | $13.77 | $13.40 | $13.43 | $12.73 | 1,210,850 |
| 2018-09-14 | $13.95 | $14.04 | $13.63 | $13.77 | $13.05 | 1,048,150 |
| 2018-09-13 | $13.90 | $13.95 | $13.74 | $13.95 | $13.22 | 1,138,820 |
| 2018-09-12 | $13.71 | $13.95 | $13.70 | $13.79 | $13.07 | 890,120 |
| 2018-09-11 | $13.53 | $13.84 | $13.48 | $13.83 | $13.11 | 1,655,040 |
| 2018-09-10 | $13.75 | $13.77 | $13.48 | $13.48 | $12.78 | 1,550,000 |
| 2018-09-07 | $13.75 | $13.96 | $13.61 | $13.76 | $13.04 | 1,595,150 |
| 2018-09-06 | $13.61 | $14.05 | $13.61 | $13.73 | $13.02 | 1,864,950 |
| 2018-09-05 | $13.86 | $13.94 | $13.61 | $13.61 | $12.90 | 1,551,360 |
| 2018-09-04 | $13.68 | $13.99 | $13.50 | $13.91 | $13.19 | 1,790,350 |
| 2018-09-03 | $13.90 | $13.90 | $13.42 | $13.75 | $13.04 | 1,878,750 |
| 2018-08-31 | $14.18 | $14.26 | $13.71 | $13.90 | $13.18 | 2,707,970 |
| 2018-08-30 | $14.46 | $14.53 | $14.28 | $14.30 | $13.56 | 1,651,250 |
| 2018-08-29 | $14.76 | $14.82 | $14.42 | $14.46 | $13.71 | 2,043,800 |
| 2018-08-28 | $14.63 | $14.79 | $14.58 | $14.66 | $13.90 | 1,929,500 |
| 2018-08-27 | $14.34 | $14.78 | $14.34 | $14.69 | $13.93 | 2,154,250 |
| 2018-08-24 | $14.43 | $14.56 | $14.28 | $14.34 | $13.59 | 1,569,940 |
| 2018-08-23 | $14.57 | $14.61 | $14.20 | $14.49 | $13.74 | 2,191,420 |
| 2018-08-22 | $14.51 | $14.64 | $14.26 | $14.27 | $13.53 | 1,604,100 |
| 2018-08-21 | $14.58 | $14.69 | $14.48 | $14.60 | $13.84 | 1,845,570 |
| 2018-08-20 | $14.09 | $14.63 | $14.02 | $14.63 | $13.87 | 2,713,300 |
| 2018-08-17 | $14.48 | $14.69 | $14.00 | $14.09 | $13.36 | 1,741,520 |
| 2018-08-16 | $14.37 | $14.61 | $14.10 | $14.28 | $13.54 | 1,773,230 |
| 2018-08-15 | $14.69 | $14.75 | $14.46 | $14.48 | $13.73 | 2,275,600 |
| 2018-08-14 | $14.92 | $15.00 | $14.67 | $14.70 | $13.94 | 2,335,050 |
| 2018-08-13 | $14.56 | $15.04 | $14.51 | $14.96 | $14.18 | 2,863,190 |
| 2018-08-10 | $14.60 | $14.86 | $14.57 | $14.76 | $13.99 | 1,979,150 |
| 2018-08-09 | $14.08 | $14.91 | $14.02 | $14.69 | $13.93 | 4,150,470 |
| 2018-08-08 | $14.38 | $14.45 | $14.13 | $14.17 | $13.43 | 1,899,530 |
| 2018-08-07 | $13.99 | $14.47 | $13.80 | $14.39 | $13.64 | 2,684,420 |
| 2018-08-06 | $13.93 | $14.16 | $13.77 | $13.93 | $13.21 | 1,636,620 |
| 2018-08-03 | $14.15 | $14.30 | $13.90 | $13.91 | $13.19 | 2,073,300 |
| 2018-08-02 | $14.43 | $14.67 | $13.86 | $14.15 | $13.41 | 3,467,760 |
| 2018-08-01 | $15.07 | $15.08 | $14.56 | $14.56 | $13.80 | 2,296,360 |
| 2018-07-31 | $14.75 | $15.07 | $14.72 | $14.85 | $14.08 | 1,902,690 |
| 2018-07-30 | $15.25 | $15.31 | $14.74 | $14.79 | $14.02 | 2,824,030 |
| 2018-07-27 | $15.28 | $15.43 | $15.12 | $15.21 | $14.42 | 2,410,420 |
| 2018-07-26 | $15.75 | $15.79 | $15.14 | $15.25 | $14.46 | 5,379,050 |
| 2018-07-25 | $15.80 | $16.15 | $15.68 | $15.73 | $14.91 | 4,973,140 |
| 2018-07-24 | $15.70 | $15.97 | $15.51 | $15.89 | $15.06 | 6,208,340 |
| 2018-07-23 | $15.56 | $15.94 | $15.49 | $15.79 | $14.97 | 5,569,550 |
| 2018-07-20 | $15.78 | $15.82 | $15.22 | $15.70 | $14.88 | 6,057,700 |
| 2018-07-19 | $15.63 | $15.94 | $15.41 | $15.70 | $14.88 | 7,198,040 |
| 2018-07-18 | $15.98 | $16.12 | $15.59 | $15.59 | $14.78 | 9,017,500 |
| 2018-07-17 | $16.55 | $16.75 | $15.61 | $16.15 | $15.31 | 14,912,010 |
| 2018-07-16 | $14.69 | $15.93 | $14.66 | $15.93 | $15.10 | 9,151,420 |
| 2018-07-13 | $15.03 | $15.15 | $14.42 | $14.48 | $13.73 | 8,447,760 |
| 2018-07-12 | $14.62 | $15.65 | $14.62 | $15.37 | $14.57 | 5,517,800 |
| 2018-07-11 | $15.25 | $15.28 | $14.41 | $14.65 | $13.89 | 4,009,930 |
| 2018-07-10 | $15.44 | $15.65 | $15.31 | $15.57 | $14.76 | 2,386,520 |
| 2018-07-09 | $15.46 | $15.66 | $15.26 | $15.51 | $14.70 | 3,166,260 |
| 2018-07-06 | $15.18 | $15.65 | $15.01 | $15.24 | $14.45 | 3,740,770 |
| 2018-07-05 | $15.51 | $15.64 | $15.07 | $15.10 | $14.31 | 2,558,250 |
| 2018-07-04 | $15.74 | $15.85 | $15.23 | $15.40 | $14.60 | 4,341,200 |
| 2018-07-03 | $15.84 | $16.12 | $15.20 | $15.94 | $15.11 | 5,686,200 |
| 2018-07-02 | $15.40 | $15.72 | $15.12 | $15.31 | $14.51 | 4,350,020 |
| 2018-06-29 | $14.66 | $15.42 | $14.66 | $15.37 | $14.57 | 3,649,050 |
| 2018-06-28 | $14.80 | $15.09 | $14.59 | $14.60 | $13.84 | 2,193,830 |
| 2018-06-27 | $14.69 | $14.94 | $14.57 | $14.75 | $13.98 | 2,521,300 |
| 2018-06-26 | $14.16 | $14.88 | $14.05 | $14.69 | $13.93 | 2,803,700 |
| 2018-06-25 | $14.68 | $14.77 | $14.26 | $14.30 | $13.56 | 2,004,890 |
| 2018-06-22 | $14.16 | $14.63 | $14.05 | $14.61 | $13.85 | 2,697,540 |
| 2018-06-21 | $14.38 | $14.46 | $14.08 | $14.11 | $13.38 | 3,497,420 |
| 2018-06-20 | $13.77 | $14.40 | $13.76 | $14.25 | $13.51 | 3,375,060 |
| 2018-06-19 | $14.87 | $15.11 | $13.56 | $13.75 | $13.04 | 4,391,670 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.22 | 0 |
| 2018-06-15 | $15.50 | $15.70 | $14.90 | $15.00 | $14.22 | 2,904,590 |
| 2018-06-14 | $15.24 | $15.70 | $15.21 | $15.50 | $14.69 | 2,096,580 |
| 2018-06-13 | $15.59 | $15.96 | $15.35 | $15.42 | $14.62 | 3,728,930 |
| 2018-06-12 | $15.40 | $15.66 | $15.18 | $15.57 | $14.76 | 2,382,970 |
| 2018-06-11 | $15.69 | $15.69 | $15.32 | $15.38 | $14.58 | 1,466,900 |
| 2018-06-08 | $15.90 | $15.90 | $15.36 | $15.62 | $14.81 | 2,939,230 |
| 2018-06-07 | $16.58 | $16.63 | $16.13 | $16.18 | $15.00 | 2,801,990 |
| 2018-06-06 | $16.41 | $16.80 | $16.30 | $16.40 | $15.21 | 4,734,000 |
| 2018-06-05 | $15.60 | $16.47 | $15.55 | $16.46 | $15.26 | 5,937,370 |
| 2018-06-04 | $15.28 | $15.56 | $15.15 | $15.43 | $14.31 | 2,083,470 |
| 2018-06-01 | $15.54 | $15.69 | $15.05 | $15.26 | $14.15 | 2,864,100 |
| 2018-05-31 | $15.89 | $15.93 | $15.25 | $15.68 | $14.54 | 4,259,390 |
| 2018-05-30 | $16.00 | $16.27 | $15.41 | $15.59 | $14.46 | 5,367,300 |
| 2018-05-29 | $16.49 | $16.63 | $16.30 | $16.31 | $15.12 | 1,594,240 |
| 2018-05-28 | $16.35 | $16.63 | $16.10 | $16.33 | $15.14 | 2,215,750 |
| 2018-05-25 | $16.90 | $16.95 | $16.35 | $16.35 | $15.16 | 3,977,080 |
| 2018-05-24 | $17.78 | $17.78 | $16.50 | $16.78 | $15.56 | 7,726,990 |
| 2018-05-23 | $17.82 | $18.07 | $17.60 | $17.63 | $16.35 | 4,017,300 |
| 2018-05-22 | $18.05 | $18.14 | $17.67 | $17.80 | $16.50 | 3,814,680 |
| 2018-05-21 | $17.86 | $18.18 | $17.86 | $18.09 | $16.77 | 3,349,830 |
| 2018-05-18 | $17.89 | $17.97 | $17.51 | $17.85 | $16.55 | 2,316,550 |
| 2018-05-17 | $17.81 | $18.10 | $17.67 | $17.97 | $16.66 | 3,580,540 |
| 2018-05-16 | $18.04 | $18.12 | $17.65 | $17.71 | $16.42 | 3,177,340 |
| 2018-05-15 | $17.99 | $18.30 | $17.61 | $18.27 | $16.94 | 4,522,590 |
| 2018-05-14 | $17.90 | $18.33 | $17.70 | $18.29 | $16.96 | 6,591,970 |
| 2018-05-11 | $17.65 | $18.07 | $17.39 | $17.94 | $16.63 | 4,610,630 |
| 2018-05-10 | $17.81 | $17.90 | $17.34 | $17.58 | $16.30 | 4,094,480 |
| 2018-05-09 | $18.07 | $18.31 | $17.71 | $17.81 | $16.51 | 4,414,850 |
| 2018-05-08 | $18.36 | $18.42 | $17.80 | $18.10 | $16.78 | 4,404,270 |
| 2018-05-07 | $17.93 | $18.44 | $17.91 | $18.36 | $17.02 | 3,584,000 |
| 2018-05-04 | $18.40 | $18.56 | $17.88 | $17.92 | $16.62 | 4,168,230 |
| 2018-05-03 | $17.44 | $18.39 | $17.35 | $18.35 | $17.01 | 7,174,840 |
| 2018-05-02 | $18.50 | $18.60 | $17.23 | $17.40 | $16.13 | 6,767,640 |
| 2018-05-01 | $18.53 | $18.53 | $18.53 | $18.53 | $17.18 | 0 |
| 2018-04-30 | $18.53 | $18.53 | $18.53 | $18.53 | $17.18 | 0 |
| 2018-04-27 | $18.76 | $18.96 | $17.80 | $18.53 | $17.18 | 5,005,100 |
| 2018-04-26 | $18.64 | $19.20 | $18.52 | $18.52 | $17.17 | 5,323,500 |
| 2018-04-25 | $18.71 | $19.25 | $18.63 | $18.70 | $17.34 | 5,542,170 |
| 2018-04-24 | $18.30 | $18.97 | $18.16 | $18.97 | $17.59 | 7,543,060 |
| 2018-04-23 | $19.53 | $19.68 | $18.02 | $18.62 | $17.26 | 9,507,270 |
| 2018-04-20 | $19.70 | $20.13 | $19.29 | $19.57 | $18.15 | 7,352,650 |
| 2018-04-19 | $19.95 | $20.34 | $19.71 | $19.78 | $18.34 | 10,112,770 |
| 2018-04-18 | $19.11 | $20.28 | $18.90 | $20.09 | $18.63 | 13,278,580 |
| 2018-04-17 | $19.67 | $20.10 | $18.80 | $18.90 | $17.52 | 12,319,540 |
| 2018-04-16 | $19.00 | $19.47 | $18.70 | $19.35 | $17.94 | 6,038,890 |
| 2018-04-13 | $19.18 | $19.38 | $18.84 | $19.28 | $17.88 | 6,140,270 |
| 2018-04-12 | $18.91 | $19.75 | $18.78 | $19.15 | $17.76 | 12,211,690 |
| 2018-04-11 | $18.45 | $19.18 | $18.26 | $19.12 | $17.73 | 13,972,990 |
| 2018-04-10 | $18.33 | $18.36 | $17.60 | $18.24 | $16.91 | 9,485,920 |
| 2018-04-09 | $18.03 | $19.13 | $18.00 | $18.53 | $17.18 | 10,662,440 |
| 2018-04-06 | $17.87 | $17.87 | $17.87 | $17.87 | $16.57 | 0 |
| 2018-04-05 | $17.87 | $17.87 | $17.87 | $17.87 | $16.57 | 0 |
| 2018-04-04 | $18.69 | $18.79 | $17.86 | $17.87 | $16.57 | 7,129,490 |
| 2018-04-03 | $18.60 | $18.80 | $18.11 | $18.62 | $17.26 | 9,342,370 |
| 2018-04-02 | $18.44 | $19.77 | $18.22 | $19.03 | $17.65 | 19,184,870 |
| 2018-03-30 | $17.76 | $18.40 | $17.39 | $18.40 | $17.06 | 13,008,560 |
| 2018-03-29 | $17.02 | $18.51 | $17.02 | $17.68 | $16.39 | 15,957,070 |
| 2018-03-28 | $16.70 | $17.22 | $16.60 | $16.83 | $15.61 | 8,161,140 |
| 2018-03-27 | $16.60 | $17.24 | $16.56 | $17.03 | $15.79 | 11,064,080 |
| 2018-03-26 | $14.78 | $16.40 | $14.78 | $16.32 | $15.13 | 6,711,000 |
| 2018-03-23 | $15.90 | $16.29 | $14.93 | $15.14 | $14.04 | 7,860,290 |
| 2018-03-22 | $16.69 | $16.90 | $16.30 | $16.57 | $15.36 | 4,144,540 |
| 2018-03-21 | $17.02 | $17.29 | $16.55 | $16.56 | $15.35 | 5,391,770 |
| 2018-03-20 | $17.10 | $17.26 | $16.69 | $17.10 | $15.86 | 6,372,190 |
| 2018-03-19 | $16.75 | $17.65 | $16.75 | $17.31 | $16.05 | 8,562,520 |
| 2018-03-16 | $17.23 | $17.57 | $16.98 | $17.01 | $15.77 | 11,537,780 |
| 2018-03-15 | $15.89 | $17.28 | $15.89 | $17.18 | $15.93 | 10,820,710 |
| 2018-03-14 | $16.70 | $16.76 | $15.86 | $15.89 | $14.73 | 6,074,700 |
| 2018-03-13 | $16.67 | $17.03 | $16.43 | $16.73 | $15.51 | 5,798,270 |
| 2018-03-12 | $16.79 | $17.17 | $16.67 | $16.77 | $15.55 | 7,432,080 |
| 2018-03-09 | $16.17 | $16.80 | $15.91 | $16.67 | $15.46 | 7,557,670 |
| 2018-03-08 | $16.00 | $16.22 | $15.82 | $16.03 | $14.86 | 4,310,720 |
| 2018-03-07 | $16.35 | $16.53 | $15.88 | $16.10 | $14.93 | 6,010,800 |
| 2018-03-06 | $16.60 | $16.90 | $16.26 | $16.47 | $15.27 | 11,156,260 |
| 2018-03-05 | $16.00 | $16.27 | $15.71 | $16.27 | $15.09 | 7,561,470 |
| 2018-03-02 | $16.00 | $16.88 | $15.88 | $15.98 | $14.82 | 10,096,220 |
| 2018-03-01 | $15.28 | $16.40 | $15.24 | $16.28 | $15.10 | 11,667,430 |
| 2018-02-28 | $14.81 | $15.46 | $14.74 | $15.24 | $14.13 | 7,798,470 |
| 2018-02-27 | $14.93 | $15.20 | $14.75 | $14.94 | $13.85 | 7,102,190 |
| 2018-02-26 | $13.96 | $15.08 | $13.88 | $14.85 | $13.77 | 10,268,440 |
| 2018-02-23 | $13.86 | $13.96 | $13.67 | $13.83 | $12.82 | 3,553,790 |
| 2018-02-22 | $13.83 | $14.06 | $13.69 | $13.94 | $12.93 | 4,375,400 |
| 2018-02-21 | $13.68 | $13.68 | $13.68 | $13.68 | $12.68 | 0 |
| 2018-02-20 | $13.68 | $13.68 | $13.68 | $13.68 | $12.68 | 0 |
| 2018-02-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.68 | 0 |
| 2018-02-16 | $13.68 | $13.68 | $13.68 | $13.68 | $12.68 | 0 |
| 2018-02-15 | $13.68 | $13.68 | $13.68 | $13.68 | $12.68 | 0 |
| 2018-02-14 | $13.68 | $13.78 | $13.58 | $13.68 | $12.68 | 2,521,670 |
| 2018-02-13 | $13.80 | $13.97 | $13.62 | $13.68 | $12.68 | 4,891,920 |
| 2018-02-12 | $13.45 | $13.96 | $13.38 | $13.88 | $12.87 | 5,878,110 |
| 2018-02-09 | $13.21 | $13.54 | $13.04 | $13.33 | $12.36 | 6,602,510 |
| 2018-02-08 | $13.33 | $13.84 | $13.30 | $13.70 | $12.70 | 5,214,920 |
| 2018-02-07 | $13.33 | $13.69 | $12.82 | $13.50 | $12.52 | 8,399,200 |
| 2018-02-06 | $13.78 | $13.84 | $13.01 | $13.01 | $12.06 | 7,634,620 |
| 2018-02-05 | $14.00 | $14.25 | $13.84 | $14.00 | $12.98 | 7,633,410 |
| 2018-02-02 | $15.36 | $15.49 | $13.87 | $14.17 | $13.14 | 11,811,510 |
| 2018-02-01 | $15.95 | $16.13 | $15.12 | $15.41 | $14.29 | 6,512,270 |
| 2018-01-31 | $16.46 | $16.73 | $15.90 | $15.90 | $14.74 | 6,996,220 |
| 2018-01-30 | $17.00 | $17.12 | $16.51 | $16.58 | $15.37 | 5,887,620 |
| 2018-01-29 | $17.87 | $17.98 | $17.01 | $17.08 | $15.84 | 7,631,700 |
| 2018-01-26 | $18.10 | $18.29 | $17.89 | $17.92 | $16.62 | 4,817,900 |
| 2018-01-25 | $18.23 | $18.58 | $18.09 | $18.10 | $16.78 | 6,564,830 |
| 2018-01-24 | $17.85 | $18.35 | $17.82 | $18.32 | $16.99 | 6,531,030 |
| 2018-01-23 | $18.18 | $18.27 | $17.80 | $17.95 | $16.64 | 5,740,980 |
| 2018-01-22 | $18.10 | $18.50 | $17.61 | $18.26 | $16.93 | 4,976,670 |
| 2018-01-19 | $18.28 | $18.49 | $18.05 | $18.11 | $16.79 | 4,774,950 |
| 2018-01-18 | $18.60 | $18.64 | $18.35 | $18.40 | $17.06 | 2,942,980 |
| 2018-01-17 | $18.30 | $18.85 | $17.93 | $18.56 | $17.21 | 5,663,380 |
| 2018-01-16 | $18.32 | $18.50 | $18.15 | $18.32 | $16.99 | 4,482,430 |
| 2018-01-15 | $19.03 | $19.90 | $18.31 | $18.42 | $17.08 | 6,218,560 |
| 2018-01-12 | $19.30 | $19.39 | $19.06 | $19.07 | $17.68 | 3,952,370 |
| 2018-01-11 | $18.91 | $19.50 | $18.67 | $19.28 | $17.88 | 6,899,760 |
| 2018-01-10 | $18.86 | $19.11 | $18.58 | $18.98 | $17.60 | 4,678,790 |
| 2018-01-09 | $19.15 | $19.15 | $18.85 | $18.95 | $17.57 | 3,228,760 |
| 2018-01-08 | $18.98 | $19.15 | $18.58 | $19.15 | $17.76 | 5,601,050 |
| 2018-01-05 | $19.37 | $19.51 | $18.89 | $18.95 | $17.57 | 7,541,740 |
| 2018-01-04 | $19.55 | $19.68 | $19.37 | $19.52 | $18.10 | 5,805,450 |
| 2018-01-03 | $19.30 | $19.63 | $19.13 | $19.50 | $18.08 | 5,979,220 |
| 2018-01-02 | $19.22 | $19.39 | $19.01 | $19.32 | $17.91 | 3,908,310 |
| 2018-01-01 | $19.22 | $19.22 | $19.22 | $19.22 | $17.82 | 0 |
| 2017-12-29 | $18.88 | $19.45 | $18.84 | $19.22 | $17.82 | 5,916,250 |
| 2017-12-28 | $18.88 | $19.20 | $18.81 | $18.88 | $17.51 | 4,205,830 |
| 2017-12-27 | $19.47 | $19.47 | $18.84 | $18.91 | $17.53 | 6,467,370 |
| 2017-12-26 | $19.24 | $19.60 | $19.10 | $19.47 | $18.05 | 3,838,050 |
| 2017-12-25 | $19.93 | $19.98 | $19.15 | $19.25 | $17.85 | 6,635,530 |
| 2017-12-22 | $20.13 | $20.32 | $19.97 | $20.05 | $18.59 | 5,021,750 |
| 2017-12-21 | $19.95 | $20.57 | $19.78 | $20.32 | $18.84 | 10,126,210 |
| 2017-12-20 | $19.81 | $20.06 | $19.49 | $19.75 | $18.31 | 6,407,120 |
| 2017-12-19 | $19.80 | $20.05 | $19.54 | $19.91 | $18.46 | 7,085,040 |
| 2017-12-18 | $20.90 | $21.00 | $19.63 | $19.75 | $18.31 | 11,011,590 |
| 2017-12-15 | $21.23 | $21.45 | $20.69 | $21.00 | $19.47 | 10,541,090 |
| 2017-12-14 | $21.71 | $21.74 | $21.10 | $21.32 | $19.77 | 9,836,360 |
| 2017-12-13 | $21.01 | $21.72 | $20.83 | $21.70 | $20.12 | 12,126,940 |
| 2017-12-12 | $21.43 | $21.66 | $21.11 | $21.11 | $19.57 | 10,945,400 |
| 2017-12-11 | $21.32 | $21.74 | $21.18 | $21.60 | $20.03 | 11,031,990 |
| 2017-12-08 | $21.22 | $22.15 | $21.12 | $21.48 | $19.92 | 17,663,400 |
| 2017-12-07 | $21.40 | $21.75 | $21.12 | $21.43 | $19.87 | 14,447,940 |
| 2017-12-06 | $20.18 | $21.88 | $20.01 | $21.66 | $20.08 | 21,289,340 |
| 2017-12-05 | $20.56 | $20.95 | $19.96 | $20.40 | $18.92 | 12,251,770 |
| 2017-12-04 | $20.65 | $21.28 | $20.37 | $20.55 | $19.05 | 12,031,260 |
| 2017-12-01 | $20.51 | $21.50 | $20.51 | $20.84 | $19.32 | 15,861,860 |
| 2017-11-30 | $20.70 | $21.14 | $20.25 | $20.52 | $19.03 | 13,169,220 |
| 2017-11-29 | $20.30 | $21.27 | $19.97 | $20.86 | $19.34 | 21,222,920 |
| 2017-11-28 | $18.47 | $20.31 | $18.42 | $20.31 | $18.83 | 13,064,160 |
| 2017-11-27 | $19.35 | $19.48 | $18.05 | $18.46 | $17.12 | 9,853,710 |
| 2017-11-24 | $19.60 | $20.28 | $19.50 | $19.62 | $18.19 | 10,897,350 |
| 2017-11-23 | $20.01 | $20.77 | $19.68 | $19.94 | $18.49 | 20,052,500 |
| 2017-11-22 | $18.26 | $20.09 | $18.02 | $20.09 | $18.63 | 18,377,020 |
| 2017-11-21 | $18.70 | $18.72 | $18.00 | $18.26 | $16.93 | 4,936,560 |
| 2017-11-20 | $18.62 | $18.69 | $18.30 | $18.55 | $17.20 | 2,419,560 |
| 2017-11-17 | $19.57 | $19.57 | $18.49 | $18.65 | $17.29 | 3,000,240 |
| 2017-11-16 | $19.35 | $19.61 | $19.33 | $19.37 | $17.96 | 1,447,880 |
| 2017-11-15 | $19.70 | $19.85 | $19.28 | $19.35 | $17.94 | 2,163,760 |
| 2017-11-14 | $20.38 | $20.39 | $19.77 | $19.78 | $18.34 | 2,555,450 |
| 2017-11-13 | $20.10 | $20.35 | $19.73 | $20.25 | $18.78 | 3,091,030 |
| 2017-11-10 | $20.10 | $20.46 | $19.91 | $20.08 | $18.62 | 3,029,070 |
| 2017-11-09 | $19.98 | $20.10 | $19.66 | $20.08 | $18.62 | 2,598,960 |
| 2017-11-08 | $20.01 | $20.29 | $19.88 | $19.88 | $18.43 | 3,686,980 |
| 2017-11-07 | $19.80 | $20.04 | $19.60 | $20.00 | $18.54 | 2,547,620 |
| 2017-11-06 | $19.45 | $19.99 | $19.45 | $19.92 | $18.47 | 3,485,860 |
| 2017-11-03 | $19.52 | $19.63 | $19.28 | $19.41 | $18.00 | 2,132,770 |
| 2017-11-02 | $19.35 | $19.62 | $19.27 | $19.38 | $17.97 | 2,063,550 |
| 2017-11-01 | $19.20 | $19.62 | $19.19 | $19.43 | $18.02 | 2,040,540 |
| 2017-10-31 | $19.18 | $19.30 | $19.10 | $19.22 | $17.82 | 1,480,440 |
| 2017-10-30 | $19.57 | $19.65 | $19.02 | $19.03 | $17.65 | 2,716,040 |
| 2017-10-27 | $20.11 | $20.28 | $19.54 | $19.58 | $18.16 | 4,528,930 |
| 2017-10-26 | $20.50 | $20.59 | $19.98 | $20.10 | $18.64 | 4,146,500 |
| 2017-10-25 | $20.54 | $20.79 | $20.50 | $20.62 | $19.12 | 1,765,850 |
| 2017-10-24 | $20.44 | $20.53 | $20.27 | $20.51 | $19.02 | 1,846,240 |
| 2017-10-23 | $20.55 | $20.59 | $20.08 | $20.53 | $19.04 | 3,754,550 |
| 2017-10-20 | $20.43 | $20.95 | $20.35 | $20.90 | $19.38 | 1,821,830 |
| 2017-10-19 | $20.60 | $20.60 | $20.20 | $20.43 | $18.94 | 2,513,910 |
| 2017-10-18 | $20.82 | $20.92 | $20.50 | $20.50 | $19.01 | 2,851,000 |
| 2017-10-17 | $21.00 | $21.13 | $20.68 | $20.68 | $19.18 | 3,520,600 |
| 2017-10-16 | $21.99 | $22.00 | $21.03 | $21.03 | $19.50 | 7,148,990 |
| 2017-10-13 | $21.96 | $22.48 | $21.45 | $22.38 | $20.75 | 6,690,050 |
| 2017-10-12 | $21.74 | $22.19 | $21.71 | $21.95 | $20.35 | 3,297,760 |
| 2017-10-11 | $22.25 | $22.36 | $21.66 | $21.74 | $20.16 | 4,900,360 |
| 2017-10-10 | $22.04 | $22.43 | $21.92 | $22.38 | $20.75 | 5,038,000 |
| 2017-10-09 | $22.28 | $22.49 | $21.92 | $22.00 | $20.40 | 5,064,210 |
| 2017-10-06 | $21.85 | $21.85 | $21.85 | $21.85 | $20.26 | 0 |
| 2017-10-05 | $21.85 | $21.85 | $21.85 | $21.85 | $20.26 | 0 |
| 2017-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.26 | 0 |
| 2017-10-03 | $21.85 | $21.85 | $21.85 | $21.85 | $20.26 | 0 |
| 2017-10-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.26 | 0 |
| 2017-09-29 | $21.49 | $22.12 | $21.29 | $21.85 | $20.26 | 4,978,910 |
| 2017-09-28 | $21.08 | $21.70 | $20.91 | $21.45 | $19.89 | 4,250,540 |
| 2017-09-27 | $20.90 | $21.23 | $20.83 | $21.07 | $19.54 | 3,426,850 |
| 2017-09-26 | $21.56 | $21.74 | $20.60 | $20.91 | $19.39 | 7,524,980 |
| 2017-09-25 | $22.58 | $22.82 | $21.50 | $21.50 | $19.94 | 7,815,220 |
| 2017-09-22 | $22.53 | $22.80 | $22.10 | $22.73 | $21.08 | 8,614,090 |
| 2017-09-21 | $22.40 | $23.44 | $22.32 | $22.55 | $20.91 | 15,091,920 |
| 2017-09-20 | $21.36 | $22.66 | $21.32 | $22.40 | $20.77 | 10,048,580 |
| 2017-09-19 | $21.70 | $21.85 | $21.32 | $21.43 | $19.87 | 3,729,450 |
| 2017-09-18 | $21.43 | $21.86 | $21.26 | $21.85 | $20.26 | 3,903,790 |
| 2017-09-15 | $21.51 | $21.56 | $21.31 | $21.40 | $19.84 | 1,963,950 |
| 2017-09-14 | $21.69 | $21.75 | $21.38 | $21.50 | $19.94 | 2,785,350 |
| 2017-09-13 | $21.52 | $21.78 | $21.25 | $21.75 | $20.17 | 3,515,160 |
| 2017-09-12 | $22.00 | $22.17 | $21.51 | $21.52 | $19.95 | 6,142,100 |
| 2017-09-11 | $22.20 | $22.55 | $21.88 | $22.00 | $20.40 | 5,028,680 |
| 2017-09-08 | $22.46 | $22.56 | $21.98 | $22.16 | $20.55 | 4,678,400 |
| 2017-09-07 | $22.45 | $23.23 | $22.44 | $22.55 | $20.91 | 10,941,180 |
| 2017-09-06 | $22.09 | $22.50 | $21.89 | $22.40 | $20.77 | 6,126,100 |
| 2017-09-05 | $22.36 | $22.50 | $22.01 | $22.15 | $20.54 | 5,861,750 |
| 2017-09-04 | $22.19 | $22.75 | $21.70 | $22.53 | $20.89 | 8,515,790 |
| 2017-09-01 | $22.28 | $22.44 | $22.00 | $22.30 | $20.68 | 4,980,460 |
| 2017-08-31 | $21.90 | $22.36 | $21.75 | $22.35 | $20.72 | 5,871,190 |
| 2017-08-30 | $21.80 | $22.17 | $21.71 | $21.79 | $20.20 | 3,491,260 |
| 2017-08-29 | $21.89 | $22.07 | $21.69 | $21.83 | $20.24 | 3,557,700 |
| 2017-08-28 | $21.60 | $22.40 | $21.58 | $21.92 | $20.32 | 6,689,090 |
| 2017-08-25 | $21.16 | $21.68 | $21.14 | $21.67 | $20.09 | 4,437,840 |
| 2017-08-24 | $21.66 | $21.75 | $21.13 | $21.19 | $19.65 | 4,537,810 |
| 2017-08-23 | $21.55 | $21.95 | $21.53 | $21.69 | $20.11 | 3,782,830 |
| 2017-08-22 | $21.73 | $21.96 | $21.50 | $21.59 | $20.02 | 4,265,890 |
| 2017-08-21 | $21.70 | $22.14 | $21.60 | $21.89 | $20.30 | 4,410,890 |
| 2017-08-18 | $21.96 | $22.30 | $21.59 | $21.70 | $20.12 | 5,773,090 |
| 2017-08-17 | $21.95 | $22.57 | $21.85 | $22.18 | $20.57 | 7,778,130 |
| 2017-08-16 | $22.33 | $22.64 | $22.05 | $22.08 | $20.47 | 7,733,760 |
| 2017-08-15 | $22.50 | $22.60 | $22.16 | $22.43 | $20.80 | 6,124,450 |
| 2017-08-14 | $22.06 | $22.85 | $21.85 | $22.60 | $20.96 | 10,014,420 |
| 2017-08-11 | $21.54 | $22.37 | $21.54 | $21.90 | $20.31 | 8,185,560 |
| 2017-08-10 | $21.80 | $22.17 | $21.35 | $21.98 | $20.38 | 7,498,730 |
| 2017-08-09 | $21.45 | $22.36 | $21.38 | $21.93 | $20.33 | 13,212,610 |
| 2017-08-08 | $20.80 | $21.80 | $20.64 | $21.59 | $20.02 | 8,433,800 |
| 2017-08-07 | $20.26 | $21.19 | $20.26 | $20.89 | $19.37 | 5,231,670 |
| 2017-08-04 | $20.63 | $20.76 | $20.22 | $20.23 | $18.76 | 4,045,020 |
| 2017-08-03 | $20.66 | $21.24 | $20.53 | $20.74 | $19.23 | 5,366,310 |
| 2017-08-02 | $21.15 | $21.15 | $20.63 | $20.66 | $19.16 | 4,291,170 |
| 2017-08-01 | $21.06 | $21.36 | $20.62 | $21.25 | $19.70 | 8,228,560 |
| 2017-07-31 | $21.50 | $21.50 | $20.83 | $21.05 | $19.52 | 12,352,420 |
| 2017-07-28 | $20.97 | $21.99 | $20.80 | $21.85 | $20.26 | 11,445,710 |
| 2017-07-27 | $19.40 | $20.89 | $19.35 | $20.83 | $19.31 | 7,205,240 |
| 2017-07-26 | $19.05 | $19.40 | $18.94 | $19.40 | $17.99 | 2,161,540 |
| 2017-07-25 | $19.08 | $19.45 | $18.88 | $19.05 | $17.66 | 2,176,420 |
| 2017-07-24 | $18.45 | $19.25 | $18.33 | $19.19 | $17.79 | 3,268,980 |
| 2017-07-21 | $18.58 | $18.96 | $18.45 | $18.51 | $17.16 | 2,005,940 |
| 2017-07-20 | $18.80 | $18.96 | $18.50 | $18.55 | $17.20 | 1,921,720 |
| 2017-07-19 | $18.36 | $19.06 | $18.07 | $18.78 | $17.41 | 2,720,740 |
| 2017-07-18 | $18.69 | $18.79 | $17.91 | $18.22 | $16.89 | 4,195,460 |
| 2017-07-17 | $20.19 | $20.26 | $18.62 | $18.73 | $17.37 | 3,898,220 |
| 2017-07-14 | $20.18 | $20.43 | $20.16 | $20.32 | $18.84 | 968,520 |
| 2017-07-13 | $20.25 | $20.57 | $20.13 | $20.18 | $18.71 | 1,653,990 |
| 2017-07-12 | $20.50 | $20.58 | $20.17 | $20.50 | $19.01 | 1,862,560 |
| 2017-07-11 | $20.82 | $20.99 | $20.57 | $20.57 | $19.07 | 1,518,190 |
| 2017-07-10 | $20.67 | $21.13 | $20.67 | $20.85 | $19.33 | 3,935,710 |
| 2017-07-07 | $20.39 | $20.71 | $20.35 | $20.56 | $19.06 | 2,043,890 |
| 2017-07-06 | $20.70 | $20.83 | $20.41 | $20.62 | $19.12 | 2,313,610 |
| 2017-07-05 | $20.70 | $20.76 | $20.55 | $20.70 | $18.96 | 1,559,630 |
| 2017-07-04 | $20.75 | $20.79 | $20.45 | $20.70 | $18.96 | 1,713,500 |
| 2017-07-03 | $20.58 | $20.73 | $20.40 | $20.69 | $18.95 | 1,840,390 |
| 2017-06-30 | $20.89 | $20.89 | $20.89 | $20.89 | $19.14 | 0 |
| 2017-06-29 | $20.89 | $20.89 | $20.89 | $20.89 | $19.14 | 0 |
| 2017-06-28 | $21.35 | $21.35 | $20.89 | $20.89 | $19.14 | 2,864,310 |
| 2017-06-27 | $21.45 | $21.69 | $21.33 | $21.35 | $19.56 | 1,741,770 |
| 2017-06-26 | $21.37 | $21.62 | $21.20 | $21.59 | $19.78 | 2,382,720 |
| 2017-06-23 | $21.13 | $21.48 | $20.82 | $21.38 | $19.59 | 3,404,420 |
| 2017-06-22 | $21.57 | $21.65 | $21.20 | $21.20 | $19.42 | 2,452,980 |
| 2017-06-21 | $21.49 | $21.58 | $21.17 | $21.57 | $19.76 | 3,016,780 |
| 2017-06-20 | $21.55 | $21.67 | $21.46 | $21.47 | $19.67 | 1,925,050 |
| 2017-06-19 | $21.39 | $21.54 | $21.26 | $21.46 | $19.66 | 2,115,830 |
| 2017-06-16 | $21.71 | $21.75 | $21.36 | $21.39 | $19.60 | 2,945,920 |
| 2017-06-15 | $21.44 | $21.87 | $21.26 | $21.75 | $19.93 | 4,798,870 |
| 2017-06-14 | $21.45 | $21.50 | $21.31 | $21.40 | $19.60 | 1,509,250 |
| 2017-06-13 | $21.30 | $21.63 | $21.21 | $21.50 | $19.70 | 2,674,350 |
| 2017-06-12 | $21.40 | $21.54 | $21.21 | $21.29 | $19.50 | 2,888,440 |
| 2017-06-09 | $22.16 | $22.16 | $21.28 | $21.65 | $19.83 | 4,994,260 |
| 2017-06-08 | $22.35 | $22.35 | $22.01 | $22.05 | $20.20 | 2,194,750 |
| 2017-06-07 | $21.65 | $22.35 | $21.45 | $22.31 | $20.44 | 3,744,030 |
| 2017-06-06 | $21.50 | $21.58 | $21.25 | $21.50 | $19.70 | 2,198,550 |
| 2017-06-05 | $21.36 | $21.67 | $21.22 | $21.48 | $19.68 | 2,470,960 |
| 2017-06-02 | $21.79 | $21.94 | $20.88 | $21.35 | $19.56 | 4,326,840 |
| 2017-06-01 | $22.56 | $22.67 | $21.60 | $21.90 | $20.06 | 3,349,830 |
| 2017-05-31 | $22.92 | $23.09 | $22.36 | $22.70 | $20.80 | 4,357,980 |
| 2017-05-30 | $22.67 | $22.67 | $22.67 | $22.67 | $20.77 | 0 |
| 2017-05-29 | $22.67 | $22.67 | $22.67 | $22.67 | $20.77 | 0 |
| 2017-05-26 | $22.21 | $22.81 | $22.21 | $22.67 | $20.77 | 3,603,750 |
| 2017-05-25 | $22.05 | $22.45 | $21.78 | $22.33 | $20.46 | 3,113,610 |
| 2017-05-24 | $21.88 | $22.25 | $21.54 | $22.18 | $20.32 | 2,276,090 |
| 2017-05-23 | $21.90 | $22.05 | $21.52 | $21.93 | $20.09 | 2,921,930 |
| 2017-05-22 | $21.90 | $22.22 | $21.72 | $21.97 | $20.13 | 1,923,080 |
| 2017-05-19 | $22.16 | $22.16 | $21.85 | $21.86 | $20.03 | 1,191,100 |
| 2017-05-18 | $22.05 | $22.26 | $21.95 | $22.12 | $20.26 | 1,607,240 |
| 2017-05-17 | $22.34 | $22.45 | $22.13 | $22.14 | $20.28 | 2,401,100 |
| 2017-05-16 | $22.28 | $22.50 | $21.88 | $22.45 | $20.57 | 2,820,370 |
| 2017-05-15 | $22.16 | $22.29 | $21.91 | $22.26 | $20.39 | 2,674,610 |
| 2017-05-12 | $21.79 | $22.16 | $21.74 | $22.12 | $20.26 | 5,239,700 |
| 2017-05-11 | $21.40 | $21.86 | $20.82 | $21.80 | $19.97 | 3,044,950 |
| 2017-05-10 | $21.42 | $21.96 | $21.41 | $21.45 | $19.65 | 3,034,680 |
| 2017-05-09 | $21.25 | $21.52 | $20.84 | $21.41 | $19.61 | 2,075,200 |
| 2017-05-08 | $21.24 | $21.50 | $21.21 | $21.28 | $19.50 | 1,825,380 |
| 2017-05-05 | $21.40 | $21.71 | $21.22 | $21.26 | $19.48 | 1,787,270 |
| 2017-05-04 | $21.50 | $21.82 | $21.50 | $21.52 | $19.71 | 1,559,730 |
| 2017-05-03 | $22.17 | $22.17 | $21.70 | $21.76 | $19.93 | 2,876,830 |
| 2017-05-02 | $21.90 | $22.24 | $21.86 | $22.19 | $20.33 | 3,520,580 |
| 2017-05-01 | $22.07 | $22.07 | $22.07 | $22.07 | $20.22 | 0 |
| 2017-04-28 | $22.00 | $22.22 | $21.86 | $22.07 | $20.22 | 2,918,200 |
| 2017-04-27 | $21.40 | $22.29 | $21.15 | $22.00 | $20.15 | 3,969,350 |
| 2017-04-26 | $21.28 | $21.60 | $21.12 | $21.40 | $19.60 | 2,627,540 |
| 2017-04-25 | $21.15 | $21.43 | $21.01 | $21.21 | $19.43 | 2,452,580 |
| 2017-04-24 | $21.55 | $21.64 | $21.08 | $21.10 | $19.33 | 2,609,500 |
| 2017-04-21 | $21.90 | $22.06 | $21.47 | $21.55 | $19.74 | 2,550,260 |
| 2017-04-20 | $22.00 | $22.21 | $21.46 | $21.78 | $19.95 | 3,170,790 |
| 2017-04-19 | $21.56 | $22.10 | $21.51 | $22.04 | $20.19 | 3,065,100 |
| 2017-04-18 | $22.05 | $22.15 | $21.63 | $21.73 | $19.91 | 4,247,360 |
| 2017-04-17 | $21.95 | $22.32 | $21.49 | $22.04 | $20.19 | 3,147,720 |
| 2017-04-14 | $22.05 | $22.18 | $21.80 | $21.98 | $20.14 | 2,686,330 |
| 2017-04-13 | $22.54 | $22.55 | $21.86 | $22.00 | $20.15 | 4,598,820 |
| 2017-04-12 | $22.55 | $22.61 | $22.16 | $22.39 | $20.51 | 3,683,200 |
| 2017-04-11 | $22.30 | $22.75 | $22.16 | $22.68 | $20.78 | 3,853,970 |
| 2017-04-10 | $23.40 | $23.40 | $22.28 | $22.28 | $20.41 | 8,860,580 |
| 2017-04-07 | $23.69 | $23.84 | $23.40 | $23.71 | $21.72 | 4,316,570 |
| 2017-04-06 | $24.05 | $24.12 | $23.62 | $23.65 | $21.67 | 5,291,010 |
| 2017-04-05 | $23.51 | $24.18 | $23.51 | $24.08 | $22.06 | 4,748,430 |
| 2017-04-04 | $23.38 | $23.38 | $23.38 | $23.38 | $21.42 | 0 |
| 2017-04-03 | $23.38 | $23.38 | $23.38 | $23.38 | $21.42 | 0 |
| 2017-03-31 | $23.80 | $23.86 | $23.16 | $23.38 | $21.42 | 5,248,780 |
| 2017-03-30 | $24.18 | $24.30 | $23.55 | $23.66 | $21.68 | 4,600,700 |
| 2017-03-29 | $24.97 | $25.09 | $24.15 | $24.16 | $22.13 | 5,826,280 |
| 2017-03-28 | $24.80 | $25.24 | $24.64 | $24.91 | $22.82 | 3,759,140 |
| 2017-03-27 | $24.95 | $25.07 | $24.62 | $24.75 | $22.67 | 2,853,920 |
| 2017-03-24 | $25.10 | $25.34 | $24.62 | $24.95 | $22.86 | 5,390,700 |
| 2017-03-23 | $24.80 | $25.36 | $24.68 | $25.14 | $23.03 | 6,141,890 |
| 2017-03-22 | $24.91 | $25.09 | $24.50 | $24.76 | $22.68 | 5,851,510 |
| 2017-03-21 | $25.28 | $25.32 | $24.92 | $25.12 | $23.01 | 4,710,610 |
| 2017-03-20 | $25.38 | $25.63 | $24.89 | $25.20 | $23.09 | 6,234,600 |
| 2017-03-17 | $26.02 | $26.11 | $25.51 | $25.51 | $23.37 | 7,435,680 |
| 2017-03-16 | $24.61 | $26.24 | $24.61 | $26.05 | $23.86 | 13,688,410 |
| 2017-03-15 | $24.82 | $24.85 | $24.38 | $24.57 | $22.51 | 4,498,480 |
| 2017-03-14 | $25.66 | $25.66 | $24.60 | $24.65 | $22.58 | 7,277,940 |
| 2017-03-13 | $25.20 | $25.66 | $24.97 | $25.55 | $23.41 | 4,411,610 |
| 2017-03-10 | $25.17 | $25.44 | $24.93 | $25.20 | $23.09 | 2,889,220 |
| 2017-03-09 | $25.40 | $25.43 | $24.91 | $25.22 | $23.10 | 2,929,760 |
| 2017-03-08 | $25.55 | $25.69 | $25.18 | $25.35 | $23.22 | 3,489,490 |
| 2017-03-07 | $25.71 | $26.08 | $25.25 | $25.51 | $23.37 | 5,257,870 |
| 2017-03-06 | $24.90 | $25.88 | $24.70 | $25.67 | $23.52 | 6,918,930 |
| 2017-03-03 | $24.49 | $25.06 | $24.24 | $24.80 | $22.72 | 3,031,220 |
| 2017-03-02 | $24.80 | $24.87 | $24.39 | $24.53 | $22.47 | 3,411,860 |
| 2017-03-01 | $24.53 | $25.15 | $24.53 | $24.81 | $22.73 | 6,046,940 |
| 2017-02-28 | $23.65 | $24.80 | $23.60 | $24.55 | $22.49 | 8,327,630 |
| 2017-02-27 | $23.96 | $24.08 | $23.56 | $23.64 | $21.66 | 3,907,390 |
| 2017-02-24 | $23.88 | $24.04 | $23.66 | $23.88 | $21.88 | 3,165,240 |
| 2017-02-23 | $23.50 | $24.06 | $23.36 | $23.88 | $21.88 | 5,818,480 |
| 2017-02-22 | $23.43 | $23.80 | $23.21 | $23.50 | $21.53 | 4,475,780 |
| 2017-02-21 | $22.90 | $23.70 | $22.90 | $23.46 | $21.49 | 5,923,800 |
| 2017-02-20 | $22.49 | $23.15 | $22.20 | $23.00 | $21.07 | 7,526,850 |
| 2017-02-17 | $22.59 | $22.67 | $22.02 | $22.33 | $20.46 | 2,523,960 |
| 2017-02-16 | $22.40 | $22.78 | $22.25 | $22.55 | $20.66 | 3,176,820 |
| 2017-02-15 | $22.62 | $22.76 | $22.39 | $22.45 | $20.57 | 2,354,420 |
| 2017-02-14 | $22.85 | $22.93 | $22.50 | $22.63 | $20.73 | 3,116,990 |
| 2017-02-13 | $22.92 | $22.99 | $22.55 | $22.81 | $20.90 | 3,843,240 |
| 2017-02-10 | $23.13 | $23.13 | $22.83 | $23.00 | $21.07 | 1,842,520 |
| 2017-02-09 | $23.00 | $23.19 | $22.91 | $23.06 | $21.13 | 2,346,890 |
| 2017-02-08 | $22.33 | $23.11 | $22.33 | $23.10 | $21.16 | 3,832,360 |
| 2017-02-07 | $22.60 | $22.80 | $22.38 | $22.50 | $20.61 | 2,175,890 |
| 2017-02-06 | $22.48 | $22.85 | $22.28 | $22.70 | $20.80 | 1,950,760 |
| 2017-02-03 | $22.68 | $22.68 | $22.22 | $22.48 | $20.59 | 2,464,900 |
| 2017-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $20.70 | 0 |
| 2017-02-01 | $22.60 | $22.60 | $22.60 | $22.60 | $20.70 | 0 |
| 2017-01-31 | $22.60 | $22.60 | $22.60 | $22.60 | $20.70 | 0 |
| 2017-01-30 | $22.60 | $22.60 | $22.60 | $22.60 | $20.70 | 0 |
| 2017-01-27 | $22.60 | $22.60 | $22.60 | $22.60 | $20.70 | 0 |
| 2017-01-26 | $22.76 | $22.87 | $22.55 | $22.60 | $20.70 | 1,720,720 |
| 2017-01-25 | $22.28 | $22.74 | $22.22 | $22.61 | $20.71 | 1,492,000 |
| 2017-01-24 | $22.41 | $22.60 | $22.15 | $22.24 | $20.37 | 1,706,910 |
| 2017-01-23 | $21.80 | $22.76 | $21.80 | $22.40 | $20.52 | 4,497,980 |
| 2017-01-20 | $20.89 | $22.04 | $20.83 | $21.61 | $19.80 | 5,311,550 |
| 2017-01-19 | $20.85 | $21.11 | $20.71 | $20.81 | $19.06 | 3,129,680 |
| 2017-01-18 | $21.38 | $21.47 | $20.93 | $20.95 | $19.19 | 3,071,100 |
| 2017-01-17 | $21.00 | $21.72 | $20.71 | $21.40 | $19.60 | 4,379,670 |
| 2017-01-16 | $22.70 | $22.75 | $20.50 | $21.14 | $19.37 | 7,848,500 |
| 2017-01-13 | $23.62 | $23.62 | $22.68 | $22.78 | $20.87 | 5,499,700 |
| 2017-01-12 | $23.96 | $24.25 | $23.47 | $23.52 | $21.55 | 3,843,610 |
| 2017-01-11 | $24.09 | $24.53 | $23.95 | $24.16 | $22.13 | 2,168,700 |
| 2017-01-10 | $24.35 | $24.65 | $24.15 | $24.15 | $22.12 | 2,099,120 |
| 2017-01-09 | $24.43 | $24.75 | $24.34 | $24.35 | $22.31 | 2,679,230 |
| 2017-01-06 | $24.88 | $24.98 | $24.60 | $24.64 | $22.57 | 2,777,280 |
| 2017-01-05 | $25.01 | $25.29 | $24.85 | $24.90 | $22.81 | 4,324,710 |
| 2017-01-04 | $24.82 | $24.97 | $24.60 | $24.82 | $22.74 | 3,580,580 |
| 2017-01-03 | $24.65 | $25.05 | $24.58 | $24.76 | $22.68 | 1,803,720 |
| 2017-01-02 | $24.72 | $24.72 | $24.72 | $24.72 | $22.65 | 0 |
| 2016-12-30 | $24.61 | $25.08 | $24.45 | $24.72 | $22.65 | 2,427,680 |
| 2016-12-29 | $24.35 | $24.90 | $24.15 | $24.72 | $22.65 | 3,467,500 |
| 2016-12-28 | $24.27 | $24.51 | $24.00 | $24.36 | $22.32 | 1,662,050 |
| 2016-12-27 | $24.32 | $24.46 | $24.15 | $24.15 | $22.12 | 1,486,550 |
| 2016-12-26 | $23.97 | $24.36 | $23.41 | $24.33 | $22.29 | 2,362,370 |
| 2016-12-23 | $24.33 | $24.55 | $23.92 | $23.95 | $21.94 | 2,742,670 |
| 2016-12-22 | $25.05 | $25.09 | $24.44 | $24.56 | $22.50 | 2,761,290 |
| 2016-12-21 | $25.06 | $25.27 | $24.82 | $25.09 | $22.99 | 2,081,720 |
| 2016-12-20 | $24.94 | $25.15 | $24.74 | $25.05 | $22.95 | 2,342,070 |
| 2016-12-19 | $24.98 | $25.42 | $24.58 | $24.90 | $22.81 | 3,821,220 |
| 2016-12-16 | $24.19 | $25.34 | $24.18 | $25.17 | $23.06 | 8,100,860 |
| 2016-12-15 | $24.00 | $24.77 | $23.96 | $24.20 | $22.17 | 3,872,380 |
| 2016-12-14 | $24.48 | $24.68 | $24.08 | $24.13 | $22.11 | 3,611,680 |
| 2016-12-13 | $24.35 | $24.93 | $23.48 | $24.70 | $22.63 | 7,694,470 |
| 2016-12-12 | $26.18 | $26.33 | $24.30 | $24.45 | $22.40 | 7,500,360 |
| 2016-12-09 | $26.33 | $26.57 | $26.00 | $26.26 | $24.06 | 3,350,590 |
| 2016-12-08 | $26.36 | $26.82 | $26.09 | $26.16 | $23.97 | 3,256,450 |
| 2016-12-07 | $25.83 | $26.52 | $25.83 | $26.42 | $24.20 | 3,419,640 |
| 2016-12-06 | $26.18 | $26.45 | $25.83 | $25.91 | $23.74 | 5,344,130 |
| 2016-12-05 | $26.46 | $27.08 | $26.07 | $26.13 | $23.94 | 4,684,100 |
| 2016-12-02 | $27.80 | $27.80 | $26.58 | $27.00 | $24.74 | 9,309,670 |
| 2016-12-01 | $27.78 | $27.97 | $27.42 | $27.96 | $25.61 | 7,709,450 |
| 2016-11-30 | $26.65 | $27.98 | $26.54 | $27.88 | $25.54 | 11,124,710 |
| 2016-11-29 | $26.80 | $27.29 | $26.77 | $26.78 | $24.53 | 6,059,580 |
| 2016-11-28 | $27.39 | $27.98 | $26.95 | $26.95 | $24.69 | 10,551,720 |
| 2016-11-25 | $26.00 | $27.45 | $25.58 | $27.21 | $24.93 | 11,958,520 |
| 2016-11-24 | $25.78 | $26.50 | $25.25 | $26.15 | $23.96 | 8,951,850 |
| 2016-11-23 | $25.90 | $26.29 | $25.62 | $25.85 | $23.68 | 6,182,570 |
| 2016-11-22 | $25.50 | $25.83 | $25.48 | $25.75 | $23.59 | 4,097,080 |
| 2016-11-21 | $25.38 | $25.83 | $25.38 | $25.63 | $23.48 | 5,548,710 |
| 2016-11-18 | $25.39 | $25.76 | $25.35 | $25.36 | $23.23 | 3,489,200 |
| 2016-11-17 | $26.26 | $26.29 | $25.45 | $25.48 | $23.34 | 8,995,800 |
| 2016-11-16 | $26.85 | $27.14 | $26.33 | $26.35 | $24.14 | 5,447,430 |
| 2016-11-15 | $26.60 | $26.93 | $26.15 | $26.72 | $24.48 | 5,133,420 |
| 2016-11-14 | $27.00 | $27.50 | $26.51 | $26.73 | $24.49 | 4,937,260 |
| 2016-11-11 | $26.55 | $27.10 | $26.46 | $27.02 | $24.75 | 6,102,500 |
| 2016-11-10 | $26.85 | $26.85 | $26.32 | $26.55 | $24.32 | 5,313,190 |
| 2016-11-09 | $26.83 | $27.18 | $26.20 | $26.42 | $24.20 | 7,494,570 |
| 2016-11-08 | $26.43 | $27.53 | $26.43 | $27.06 | $24.79 | 10,633,760 |
| 2016-11-07 | $26.33 | $26.75 | $25.85 | $26.32 | $24.11 | 6,605,500 |
| 2016-11-04 | $27.12 | $27.57 | $26.08 | $26.26 | $24.06 | 8,487,190 |
| 2016-11-03 | $26.93 | $27.66 | $26.88 | $27.12 | $24.85 | 7,586,780 |
| 2016-11-02 | $25.76 | $28.10 | $25.60 | $27.31 | $25.02 | 17,759,650 |
| 2016-11-01 | $25.20 | $25.90 | $25.02 | $25.76 | $23.60 | 6,019,970 |
| 2016-10-31 | $25.01 | $25.35 | $24.76 | $25.00 | $22.90 | 0 |
| 2016-10-28 | $25.82 | $26.06 | $25.03 | $25.06 | $22.96 | 6,538,100 |
| 2016-10-27 | $25.60 | $26.08 | $25.46 | $25.83 | $23.66 | 5,971,310 |
| 2016-10-26 | $24.98 | $26.24 | $24.90 | $25.72 | $23.56 | 12,828,010 |
| 2016-10-25 | $24.98 | $25.18 | $24.73 | $24.88 | $22.79 | 4,681,090 |
| 2016-10-24 | $25.36 | $25.86 | $25.02 | $25.12 | $23.01 | 8,377,670 |
| 2016-10-21 | $25.00 | $25.36 | $24.66 | $25.20 | $23.09 | 7,564,170 |
| 2016-10-20 | $24.39 | $25.21 | $24.36 | $24.95 | $22.86 | 6,594,450 |
| 2016-10-19 | $24.74 | $24.87 | $24.23 | $24.37 | $22.33 | 3,763,310 |
| 2016-10-18 | $24.12 | $24.79 | $24.06 | $24.74 | $22.66 | 3,756,010 |
| 2016-10-17 | $24.67 | $24.73 | $24.14 | $24.14 | $22.12 | 3,077,500 |
| 2016-10-14 | $24.45 | $24.87 | $24.31 | $24.68 | $22.61 | 3,546,020 |
| 2016-10-13 | $24.59 | $24.59 | $24.13 | $24.35 | $22.31 | 3,518,960 |
| 2016-10-12 | $24.83 | $24.92 | $24.36 | $24.40 | $22.35 | 3,986,020 |
| 2016-10-11 | $24.90 | $25.10 | $24.70 | $24.92 | $22.83 | 4,350,930 |
| 2016-10-10 | $24.40 | $25.08 | $24.40 | $25.07 | $22.97 | 6,106,620 |
| 2016-10-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.24 | 0 |
| 2016-10-06 | $24.28 | $24.28 | $24.28 | $24.28 | $22.24 | 0 |
| 2016-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $22.24 | 0 |
| 2016-10-04 | $24.28 | $24.28 | $24.28 | $24.28 | $22.24 | 0 |
| 2016-10-03 | $24.28 | $24.28 | $24.28 | $24.28 | $22.24 | 0 |
| 2016-09-30 | $24.31 | $24.52 | $24.10 | $24.28 | $22.24 | 3,813,030 |
| 2016-09-29 | $23.93 | $24.56 | $23.73 | $24.44 | $22.39 | 4,221,300 |
| 2016-09-28 | $23.76 | $24.30 | $23.72 | $23.96 | $21.95 | 4,681,120 |
| 2016-09-27 | $23.31 | $23.95 | $23.10 | $23.91 | $21.90 | 4,416,670 |
| 2016-09-26 | $23.10 | $23.85 | $23.01 | $23.38 | $21.42 | 4,325,450 |
| 2016-09-23 | $22.83 | $23.45 | $22.81 | $23.16 | $21.22 | 2,764,970 |
| 2016-09-22 | $23.46 | $23.63 | $23.06 | $23.11 | $21.17 | 3,125,180 |
| 2016-09-21 | $23.10 | $23.48 | $23.10 | $23.34 | $21.38 | 2,647,120 |
| 2016-09-20 | $23.37 | $23.37 | $23.00 | $23.10 | $21.16 | 2,118,980 |
| 2016-09-19 | $23.54 | $23.66 | $23.19 | $23.35 | $21.39 | 2,742,260 |
| 2016-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $21.30 | 0 |
| 2016-09-15 | $23.25 | $23.25 | $23.25 | $23.25 | $21.30 | 0 |
| 2016-09-14 | $22.47 | $23.84 | $22.42 | $23.25 | $21.30 | 5,664,170 |
| 2016-09-13 | $22.62 | $22.85 | $22.33 | $22.58 | $20.69 | 3,388,260 |
| 2016-09-12 | $23.20 | $23.20 | $22.40 | $22.41 | $20.53 | 5,001,280 |
| 2016-09-09 | $23.98 | $24.18 | $23.60 | $23.60 | $21.62 | 3,656,180 |
| 2016-09-08 | $23.77 | $24.25 | $23.74 | $24.00 | $21.99 | 3,206,640 |
| 2016-09-07 | $24.11 | $24.25 | $23.73 | $23.77 | $21.78 | 3,775,910 |
| 2016-09-06 | $23.54 | $24.10 | $23.26 | $24.10 | $22.08 | 4,226,970 |
| 2016-09-05 | $23.65 | $23.78 | $23.38 | $23.39 | $21.43 | 3,183,040 |
| 2016-09-02 | $24.07 | $24.15 | $23.42 | $23.60 | $21.62 | 5,181,680 |
| 2016-09-01 | $23.90 | $24.67 | $23.82 | $24.16 | $22.13 | 6,584,060 |
| 2016-08-31 | $23.85 | $24.04 | $23.70 | $23.92 | $21.91 | 2,504,410 |
| 2016-08-30 | $23.61 | $24.07 | $23.55 | $23.90 | $21.90 | 3,365,270 |
| 2016-08-29 | $23.96 | $23.99 | $23.42 | $23.60 | $21.62 | 5,055,310 |
| 2016-08-26 | $23.95 | $24.34 | $23.72 | $23.99 | $21.98 | 3,819,300 |
| 2016-08-25 | $24.15 | $24.23 | $23.41 | $23.79 | $21.79 | 4,900,660 |
| 2016-08-24 | $24.21 | $24.54 | $24.15 | $24.30 | $22.26 | 2,955,780 |
| 2016-08-23 | $24.25 | $24.59 | $24.00 | $24.17 | $22.14 | 3,667,920 |
| 2016-08-22 | $24.75 | $25.02 | $24.32 | $24.32 | $22.28 | 3,710,870 |
| 2016-08-19 | $24.83 | $25.12 | $24.60 | $24.94 | $22.85 | 3,524,740 |
| 2016-08-18 | $25.39 | $25.49 | $24.70 | $24.97 | $22.88 | 7,173,780 |
| 2016-08-17 | $25.28 | $25.58 | $25.18 | $25.25 | $23.13 | 4,376,470 |
| 2016-08-16 | $25.76 | $25.85 | $25.35 | $25.50 | $23.36 | 7,639,580 |
| 2016-08-15 | $24.80 | $25.69 | $24.41 | $25.69 | $23.54 | 10,535,870 |
| 2016-08-12 | $24.64 | $24.86 | $24.40 | $24.79 | $22.71 | 4,071,870 |
| 2016-08-11 | $24.90 | $24.94 | $24.52 | $24.63 | $22.56 | 5,008,200 |
| 2016-08-10 | $25.40 | $25.45 | $24.94 | $24.96 | $22.87 | 6,750,450 |
| 2016-08-09 | $25.20 | $25.50 | $24.90 | $25.40 | $23.27 | 6,980,260 |
| 2016-08-08 | $24.80 | $25.38 | $24.69 | $25.24 | $23.12 | 8,050,780 |
| 2016-08-05 | $23.95 | $25.38 | $23.93 | $24.90 | $22.81 | 9,989,270 |
| 2016-08-04 | $23.65 | $24.13 | $23.53 | $23.96 | $21.95 | 4,007,260 |
| 2016-08-03 | $23.55 | $23.79 | $23.31 | $23.65 | $21.67 | 2,996,570 |
| 2016-08-02 | $23.41 | $23.68 | $23.28 | $23.58 | $21.60 | 2,476,240 |
| 2016-08-01 | $23.33 | $23.73 | $22.50 | $23.56 | $21.58 | 5,377,210 |
| 2016-07-29 | $23.25 | $23.70 | $22.90 | $23.45 | $21.48 | 5,175,780 |
| 2016-07-28 | $23.45 | $23.56 | $22.65 | $23.18 | $21.24 | 5,252,150 |
| 2016-07-27 | $24.86 | $24.91 | $22.40 | $23.50 | $21.53 | 8,754,980 |
| 2016-07-26 | $24.49 | $24.85 | $24.37 | $24.80 | $22.72 | 5,203,700 |
| 2016-07-25 | $24.26 | $24.67 | $24.16 | $24.50 | $22.44 | 3,934,420 |
| 2016-07-22 | $24.95 | $25.24 | $24.32 | $24.36 | $22.32 | 6,848,120 |
| 2016-07-21 | $25.25 | $25.39 | $24.81 | $24.98 | $22.88 | 7,471,820 |
| 2016-07-20 | $24.61 | $25.56 | $24.58 | $25.20 | $23.09 | 10,855,360 |
| 2016-07-19 | $24.24 | $24.78 | $24.18 | $24.70 | $22.63 | 6,308,130 |
| 2016-07-18 | $25.02 | $25.17 | $24.25 | $24.25 | $22.22 | 8,057,790 |
| 2016-07-15 | $25.02 | $25.24 | $24.70 | $25.08 | $22.98 | 5,791,750 |
| 2016-07-14 | $24.91 | $25.47 | $24.73 | $24.90 | $22.81 | 7,407,690 |
| 2016-07-13 | $24.94 | $25.35 | $24.45 | $24.92 | $22.83 | 11,905,750 |
| 2016-07-12 | $24.44 | $24.86 | $23.52 | $24.69 | $22.62 | 11,456,340 |
| 2016-07-11 | $24.62 | $25.20 | $24.40 | $24.40 | $22.35 | 7,993,370 |
| 2016-07-08 | $25.40 | $25.58 | $24.90 | $24.91 | $22.82 | 7,867,210 |
| 2016-07-07 | $25.00 | $25.75 | $24.70 | $25.40 | $23.27 | 12,470,330 |
| 2016-07-06 | $25.40 | $25.66 | $24.87 | $25.09 | $22.99 | 8,861,710 |
| 2016-07-05 | $25.89 | $25.99 | $24.77 | $25.43 | $23.30 | 11,620,520 |
| 2016-07-04 | $25.60 | $26.11 | $25.20 | $25.87 | $23.70 | 10,080,340 |
| 2016-07-01 | $26.31 | $26.83 | $25.56 | $25.91 | $23.74 | 10,157,180 |
| 2016-06-30 | $26.18 | $26.51 | $25.58 | $26.50 | $24.28 | 10,357,950 |
| 2016-06-29 | $25.97 | $26.64 | $25.80 | $25.87 | $23.70 | 13,253,950 |
| 2016-06-28 | $26.18 | $26.37 | $25.27 | $25.90 | $23.73 | 12,116,180 |
| 2016-06-27 | $25.69 | $26.78 | $25.15 | $26.48 | $24.26 | 12,875,410 |
| 2016-06-24 | $26.65 | $27.19 | $24.70 | $25.48 | $23.34 | 19,829,200 |
| 2016-06-23 | $28.09 | $28.12 | $26.60 | $26.62 | $24.39 | 15,043,010 |
| 2016-06-22 | $26.68 | $28.08 | $26.08 | $27.82 | $25.49 | 14,233,250 |
| 2016-06-21 | $26.99 | $27.56 | $26.02 | $26.92 | $24.66 | 13,765,550 |
| 2016-06-20 | $26.20 | $27.85 | $26.20 | $27.32 | $25.03 | 20,279,440 |
| 2016-06-17 | $25.80 | $26.96 | $24.80 | $25.40 | $23.27 | 19,031,370 |
| 2016-06-16 | $24.31 | $26.15 | $24.31 | $25.50 | $23.36 | 24,344,780 |
| 2016-06-15 | $22.45 | $24.85 | $22.45 | $24.31 | $22.27 | 24,229,650 |
| 2016-06-14 | $23.19 | $23.47 | $22.05 | $22.79 | $20.88 | 19,164,180 |
| 2016-06-13 | $24.63 | $25.18 | $23.19 | $23.19 | $21.24 | 27,636,180 |
| 2016-06-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.95 | 0 |
| 2016-06-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.95 | 0 |
| 2016-06-08 | $22.20 | $25.05 | $22.20 | $25.05 | $22.95 | 36,160,310 |
| 2016-06-07 | $22.37 | $23.25 | $21.41 | $22.77 | $20.86 | 34,473,540 |
| 2016-06-06 | $22.10 | $22.18 | $21.77 | $22.18 | $20.32 | 17,578,420 |
| 2016-06-03 | $19.88 | $20.70 | $19.88 | $20.16 | $18.47 | 11,843,820 |
| 2016-06-02 | $19.81 | $20.16 | $19.70 | $19.99 | $18.31 | 7,593,820 |
| 2016-06-01 | $19.38 | $20.42 | $19.29 | $19.98 | $18.12 | 12,130,830 |
| 2016-05-31 | $18.48 | $19.47 | $18.44 | $19.39 | $17.59 | 8,774,630 |
| 2016-05-30 | $18.36 | $18.73 | $17.86 | $18.48 | $16.76 | 4,148,450 |
| 2016-05-27 | $18.24 | $18.45 | $18.12 | $18.36 | $16.65 | 3,527,930 |
| 2016-05-26 | $18.12 | $18.39 | $17.60 | $18.30 | $16.60 | 4,292,260 |
| 2016-05-25 | $18.24 | $18.55 | $18.11 | $18.18 | $16.49 | 3,621,220 |
| 2016-05-24 | $18.40 | $18.40 | $17.95 | $18.03 | $16.35 | 3,434,700 |
| 2016-05-23 | $18.30 | $18.78 | $18.24 | $18.49 | $16.77 | 5,304,680 |
| 2016-05-20 | $17.39 | $19.39 | $17.34 | $18.30 | $16.60 | 5,817,820 |
| 2016-05-19 | $17.52 | $17.99 | $17.52 | $17.63 | $15.99 | 3,662,970 |
| 2016-05-18 | $17.73 | $17.75 | $17.32 | $17.54 | $15.91 | 3,603,010 |
| 2016-05-17 | $17.85 | $18.18 | $17.58 | $17.94 | $16.27 | 4,688,980 |
| 2016-05-16 | $17.46 | $17.87 | $17.40 | $17.81 | $16.15 | 3,655,600 |
| 2016-05-13 | $17.76 | $17.95 | $17.45 | $17.58 | $15.95 | 4,048,390 |
| 2016-05-12 | $17.62 | $17.88 | $17.41 | $17.80 | $16.15 | 3,466,580 |
| 2016-05-11 | $18.15 | $18.47 | $17.70 | $17.90 | $16.24 | 3,566,690 |
| 2016-05-10 | $18.10 | $18.23 | $17.91 | $18.01 | $16.34 | 2,678,840 |
| 2016-05-09 | $18.60 | $18.65 | $17.91 | $18.09 | $16.41 | 5,006,030 |
| 2016-05-06 | $19.45 | $19.62 | $18.62 | $18.82 | $17.07 | 8,268,080 |
| 2016-05-05 | $19.30 | $19.46 | $19.10 | $19.41 | $17.61 | 4,797,920 |
| 2016-05-04 | $18.98 | $19.52 | $18.98 | $19.22 | $17.43 | 8,663,150 |
| 2016-05-03 | $18.51 | $19.12 | $18.35 | $19.12 | $17.34 | 8,030,570 |
| 2016-05-02 | $18.51 | $18.51 | $18.51 | $18.51 | $16.79 | 0 |
| 2016-04-29 | $18.46 | $18.69 | $18.31 | $18.51 | $16.79 | 3,315,550 |
| 2016-04-28 | $18.77 | $18.77 | $18.19 | $18.63 | $16.90 | 3,422,340 |
| 2016-04-27 | $18.99 | $19.00 | $18.65 | $18.72 | $16.98 | 5,577,380 |
| 2016-04-26 | $18.75 | $18.95 | $18.45 | $18.95 | $17.19 | 4,248,210 |
| 2016-04-25 | $18.71 | $18.89 | $18.21 | $18.79 | $17.04 | 3,753,720 |
| 2016-04-22 | $18.66 | $18.99 | $18.55 | $18.94 | $17.18 | 3,996,510 |
| 2016-04-21 | $19.14 | $19.24 | $18.60 | $18.80 | $17.05 | 5,079,020 |
| 2016-04-20 | $20.73 | $20.74 | $18.80 | $19.14 | $17.36 | 9,742,420 |
| 2016-04-19 | $20.60 | $20.77 | $20.33 | $20.60 | $18.69 | 4,175,080 |
| 2016-04-18 | $20.90 | $20.90 | $20.21 | $20.37 | $18.48 | 5,495,460 |
| 2016-04-15 | $21.40 | $21.40 | $20.78 | $20.99 | $19.04 | 7,430,710 |
| 2016-04-14 | $20.64 | $21.45 | $20.64 | $21.17 | $19.20 | 10,749,300 |
| 2016-04-13 | $20.28 | $20.87 | $20.20 | $20.49 | $18.59 | 9,401,210 |
| 2016-04-12 | $20.40 | $20.50 | $19.80 | $20.10 | $18.23 | 5,478,250 |
| 2016-04-11 | $20.23 | $20.63 | $20.00 | $20.53 | $18.62 | 7,353,640 |
| 2016-04-08 | $20.00 | $20.14 | $19.61 | $20.00 | $18.14 | 4,905,320 |
| 2016-04-07 | $20.99 | $21.05 | $20.21 | $20.21 | $18.33 | 6,490,640 |
| 2016-04-06 | $20.60 | $20.98 | $20.51 | $20.85 | $18.91 | 7,748,770 |
| 2016-04-05 | $19.96 | $20.81 | $19.65 | $20.74 | $18.81 | 7,132,180 |
| 2016-04-04 | $19.97 | $19.97 | $19.97 | $19.97 | $18.11 | 0 |
| 2016-04-01 | $20.22 | $20.30 | $19.52 | $19.97 | $18.11 | 5,133,450 |
| 2016-03-31 | $20.63 | $20.75 | $20.12 | $20.22 | $18.34 | 7,439,910 |
| 2016-03-30 | $19.61 | $20.48 | $19.61 | $20.42 | $18.52 | 6,983,790 |
| 2016-03-29 | $20.05 | $20.23 | $19.31 | $19.46 | $17.65 | 5,661,850 |
| 2016-03-28 | $20.97 | $21.19 | $20.08 | $20.12 | $18.25 | 7,112,730 |
| 2016-03-25 | $20.51 | $20.87 | $20.35 | $20.87 | $18.93 | 5,272,510 |
| 2016-03-24 | $20.68 | $20.86 | $20.29 | $20.65 | $18.73 | 6,287,760 |
| 2016-03-23 | $20.58 | $21.03 | $20.48 | $20.94 | $18.99 | 6,075,180 |
| 2016-03-22 | $20.75 | $21.00 | $20.58 | $20.68 | $18.76 | 5,509,270 |
| 2016-03-21 | $20.92 | $21.14 | $20.41 | $21.00 | $19.05 | 10,484,920 |
| 2016-03-18 | $19.79 | $20.78 | $19.48 | $20.64 | $18.72 | 11,874,440 |
| 2016-03-17 | $18.70 | $19.68 | $18.60 | $19.61 | $17.79 | 8,641,440 |
| 2016-03-16 | $19.20 | $19.37 | $18.33 | $18.50 | $16.78 | 4,430,780 |
| 2016-03-15 | $19.20 | $19.40 | $18.77 | $18.92 | $17.16 | 4,407,000 |
| 2016-03-14 | $18.80 | $19.71 | $18.61 | $19.33 | $17.53 | 6,962,620 |
| 2016-03-11 | $17.80 | $18.47 | $17.70 | $18.34 | $16.64 | 3,603,940 |
| 2016-03-10 | $18.60 | $18.94 | $18.18 | $18.27 | $16.57 | 4,461,620 |
| 2016-03-09 | $18.71 | $19.48 | $18.49 | $18.60 | $16.87 | 7,292,830 |
| 2016-03-08 | $18.00 | $19.23 | $17.12 | $19.23 | $17.44 | 8,732,000 |
| 2016-03-07 | $17.72 | $18.49 | $17.68 | $18.00 | $16.33 | 3,727,410 |
| 2016-03-04 | $18.50 | $18.50 | $17.00 | $17.50 | $15.87 | 5,082,310 |
| 2016-03-03 | $18.68 | $19.05 | $18.36 | $18.50 | $16.78 | 5,235,250 |
| 2016-03-02 | $17.47 | $18.85 | $17.40 | $18.66 | $16.93 | 6,064,210 |
| 2016-03-01 | $17.00 | $17.68 | $16.71 | $17.58 | $15.95 | 4,704,480 |
| 2016-02-29 | $18.30 | $18.30 | $16.56 | $16.90 | $15.33 | 6,045,440 |
| 2016-02-26 | $18.40 | $18.81 | $17.95 | $18.39 | $16.68 | 4,997,050 |
| 2016-02-25 | $20.29 | $20.35 | $18.33 | $18.33 | $16.63 | 7,257,330 |
| 2016-02-24 | $20.60 | $20.80 | $19.72 | $20.37 | $18.48 | 6,247,130 |
| 2016-02-23 | $21.10 | $21.14 | $20.40 | $20.70 | $18.78 | 5,480,870 |
| 2016-02-22 | $20.60 | $21.13 | $20.27 | $21.12 | $19.16 | 7,261,300 |
| 2016-02-19 | $19.68 | $20.55 | $19.62 | $20.30 | $18.41 | 5,946,600 |
| 2016-02-18 | $20.50 | $20.60 | $19.91 | $19.97 | $18.11 | 5,059,520 |
| 2016-02-17 | $20.10 | $20.50 | $19.86 | $20.34 | $18.45 | 5,950,100 |
| 2016-02-16 | $19.58 | $20.38 | $19.50 | $20.30 | $18.41 | 5,748,600 |
| 2016-02-15 | $18.60 | $19.56 | $18.53 | $19.40 | $17.60 | 3,093,950 |
| 2016-02-12 | $19.51 | $19.51 | $19.51 | $19.51 | $17.70 | 0 |
| 2016-02-11 | $19.51 | $19.51 | $19.51 | $19.51 | $17.70 | 0 |
| 2016-02-10 | $19.51 | $19.51 | $19.51 | $19.51 | $17.70 | 0 |
| 2016-02-09 | $19.51 | $19.51 | $19.51 | $19.51 | $17.70 | 0 |
| 2016-02-08 | $19.51 | $19.51 | $19.51 | $19.51 | $17.70 | 0 |
| 2016-02-05 | $20.02 | $20.02 | $19.44 | $19.51 | $17.70 | 3,451,760 |
| 2016-02-04 | $19.81 | $20.38 | $19.70 | $19.88 | $18.03 | 6,500,910 |
| 2016-02-03 | $19.30 | $20.14 | $19.01 | $19.80 | $17.96 | 5,051,190 |
| 2016-02-02 | $18.70 | $19.80 | $18.70 | $19.50 | $17.69 | 4,943,110 |
| 2016-02-01 | $18.44 | $18.72 | $18.11 | $18.60 | $16.87 | 4,069,100 |
| 2016-01-29 | $17.34 | $18.77 | $17.30 | $18.43 | $16.72 | 5,882,850 |
| 2016-01-28 | $17.51 | $18.20 | $17.05 | $17.24 | $15.64 | 4,715,060 |
| 2016-01-27 | $17.80 | $17.96 | $16.30 | $17.95 | $16.28 | 6,477,290 |
| 2016-01-26 | $19.30 | $19.45 | $17.60 | $17.66 | $16.02 | 5,237,110 |
| 2016-01-25 | $19.80 | $19.98 | $19.32 | $19.55 | $17.73 | 4,184,030 |
| 2016-01-22 | $19.27 | $19.73 | $18.66 | $19.60 | $17.78 | 5,529,590 |
| 2016-01-21 | $19.17 | $20.19 | $18.95 | $19.07 | $17.30 | 7,312,580 |
| 2016-01-20 | $19.60 | $20.18 | $19.24 | $19.49 | $17.68 | 7,177,290 |
| 2016-01-19 | $18.92 | $19.87 | $18.71 | $19.82 | $17.98 | 7,998,950 |
| 2016-01-18 | $17.92 | $19.35 | $17.78 | $18.94 | $17.18 | 6,804,130 |
| 2016-01-15 | $18.90 | $19.11 | $17.81 | $18.14 | $16.45 | 5,872,000 |
| 2016-01-14 | $17.01 | $19.28 | $16.91 | $19.01 | $17.24 | 7,395,340 |
| 2016-01-13 | $19.05 | $19.20 | $17.61 | $17.69 | $16.05 | 5,678,720 |
| 2016-01-12 | $18.33 | $19.24 | $18.32 | $18.90 | $17.14 | 6,262,500 |
| 2016-01-11 | $19.90 | $20.28 | $18.60 | $18.60 | $16.87 | 8,373,840 |
| 2016-01-08 | $21.54 | $21.94 | $19.51 | $20.67 | $18.75 | 10,090,050 |
| 2016-01-07 | $22.75 | $22.79 | $21.03 | $21.05 | $19.09 | 2,628,800 |
| 2016-01-06 | $23.10 | $23.51 | $22.47 | $23.37 | $21.20 | 6,505,950 |
| 2016-01-05 | $22.60 | $24.01 | $21.92 | $22.94 | $20.81 | 9,914,930 |
| 2016-01-04 | $26.83 | $26.83 | $24.27 | $24.27 | $22.01 | 9,086,430 |
| 2016-01-01 | $26.97 | $26.97 | $26.97 | $26.97 | $24.46 | 0 |
| 2015-12-31 | $28.10 | $28.10 | $26.86 | $26.97 | $24.46 | 11,712,210 |
| 2015-12-30 | $26.65 | $28.00 | $26.51 | $28.00 | $25.40 | 16,090,360 |
| 2015-12-29 | $26.14 | $26.54 | $25.50 | $26.53 | $24.06 | 5,990,790 |
| 2015-12-28 | $26.22 | $26.98 | $25.81 | $26.21 | $23.77 | 9,511,140 |
| 2015-12-25 | $26.40 | $26.49 | $25.80 | $26.12 | $23.69 | 6,016,850 |
| 2015-12-24 | $26.13 | $26.37 | $25.40 | $26.21 | $23.77 | 7,566,290 |
| 2015-12-23 | $27.20 | $27.34 | $26.28 | $26.30 | $23.86 | 10,579,770 |
| 2015-12-22 | $27.32 | $27.56 | $26.90 | $27.20 | $24.67 | 8,483,080 |
| 2015-12-21 | $27.32 | $27.58 | $26.78 | $27.34 | $24.80 | 8,315,960 |
| 2015-12-18 | $27.80 | $28.15 | $27.12 | $27.28 | $24.74 | 8,601,840 |
| 2015-12-17 | $27.08 | $27.99 | $27.00 | $27.96 | $25.36 | 11,508,120 |
| 2015-12-16 | $26.89 | $27.05 | $26.66 | $26.86 | $24.36 | 6,599,260 |
| 2015-12-15 | $26.24 | $27.20 | $26.20 | $26.76 | $24.27 | 7,583,640 |
| 2015-12-14 | $25.49 | $26.30 | $25.06 | $26.29 | $23.85 | 6,426,720 |
| 2015-12-11 | $25.90 | $26.19 | $25.62 | $25.86 | $23.46 | 5,280,770 |
| 2015-12-10 | $25.71 | $26.49 | $25.40 | $25.97 | $23.56 | 8,174,830 |
| 2015-12-09 | $26.30 | $26.44 | $25.45 | $25.59 | $23.21 | 7,214,780 |
| 2015-12-08 | $26.55 | $27.11 | $26.18 | $26.32 | $23.87 | 8,990,490 |
| 2015-12-07 | $26.67 | $27.00 | $26.21 | $26.86 | $24.36 | 8,471,010 |
| 2015-12-04 | $26.96 | $27.40 | $26.28 | $26.50 | $24.04 | 8,682,270 |
| 2015-12-03 | $26.21 | $27.30 | $26.10 | $27.15 | $24.63 | 7,931,460 |
| 2015-12-02 | $27.69 | $27.79 | $25.01 | $26.06 | $23.64 | 11,306,340 |
| 2015-12-01 | $27.79 | $28.15 | $26.96 | $27.79 | $25.21 | 10,145,540 |
| 2015-11-30 | $27.10 | $28.00 | $25.48 | $27.70 | $25.13 | 13,983,560 |
| 2015-11-27 | $29.57 | $29.78 | $26.88 | $26.88 | $24.38 | 15,435,270 |
| 2015-11-26 | $29.67 | $30.58 | $29.18 | $29.87 | $27.09 | 16,760,450 |
| 2015-11-25 | $28.34 | $29.90 | $28.15 | $29.63 | $26.88 | 15,006,510 |
| 2015-11-24 | $27.74 | $28.55 | $27.45 | $28.38 | $25.74 | 10,652,410 |
| 2015-11-23 | $29.00 | $29.99 | $27.89 | $28.08 | $25.47 | 13,970,710 |
| 2015-11-20 | $27.85 | $29.20 | $27.85 | $28.77 | $26.10 | 20,319,860 |
| 2015-11-19 | $25.99 | $28.20 | $25.82 | $27.85 | $25.26 | 21,943,820 |
| 2015-11-18 | $26.54 | $26.86 | $25.62 | $25.90 | $23.49 | 9,743,560 |
| 2015-11-17 | $28.09 | $28.27 | $26.40 | $26.53 | $24.06 | 24,350,060 |
| 2015-11-16 | $25.00 | $28.11 | $24.80 | $28.00 | $25.40 | 16,997,630 |
| 2015-11-13 | $26.15 | $26.49 | $25.17 | $25.70 | $23.31 | 11,887,370 |
| 2015-11-12 | $27.25 | $27.25 | $26.21 | $26.81 | $24.32 | 15,352,200 |
| 2015-11-11 | $25.25 | $27.38 | $24.86 | $27.18 | $24.65 | 20,427,450 |
| 2015-11-10 | $25.06 | $25.99 | $24.71 | $25.28 | $22.93 | 13,370,590 |
| 2015-11-09 | $24.83 | $25.87 | $24.00 | $25.41 | $23.05 | 16,938,400 |
| 2015-11-06 | $23.45 | $25.18 | $23.45 | $25.01 | $22.69 | 16,617,750 |
| 2015-11-05 | $23.37 | $23.75 | $22.92 | $23.23 | $21.07 | 11,371,280 |
| 2015-11-04 | $21.89 | $23.38 | $21.87 | $23.38 | $21.21 | 11,000,210 |
| 2015-11-03 | $22.30 | $22.39 | $21.50 | $21.70 | $19.68 | 8,614,520 |
| 2015-11-02 | $22.50 | $23.32 | $22.00 | $22.06 | $20.01 | 9,395,140 |
| 2015-10-30 | $22.99 | $23.69 | $22.54 | $23.11 | $20.96 | 7,434,440 |
| 2015-10-29 | $23.40 | $23.57 | $22.69 | $23.07 | $20.93 | 6,648,020 |
| 2015-10-28 | $24.00 | $24.30 | $23.03 | $23.16 | $21.01 | 10,302,820 |
| 2015-10-27 | $24.00 | $24.55 | $22.51 | $24.35 | $22.09 | 11,447,560 |
| 2015-10-26 | $24.40 | $24.63 | $23.46 | $24.09 | $21.85 | 13,261,800 |
| 2015-10-23 | $23.72 | $24.22 | $23.06 | $24.08 | $21.84 | 17,211,350 |
| 2015-10-22 | $21.60 | $23.50 | $21.53 | $23.40 | $21.22 | 11,213,970 |
| 2015-10-21 | $24.35 | $24.35 | $21.74 | $21.78 | $19.76 | 14,664,630 |
| 2015-10-20 | $22.59 | $24.15 | $22.51 | $24.15 | $21.91 | 12,136,020 |
| 2015-10-19 | $23.25 | $23.40 | $22.30 | $22.69 | $20.58 | 8,136,320 |
| 2015-10-16 | $23.33 | $23.90 | $22.52 | $23.23 | $21.07 | 11,045,870 |
| 2015-10-15 | $22.02 | $23.18 | $21.20 | $23.15 | $21.00 | 9,620,630 |
| 2015-10-14 | $23.00 | $23.25 | $22.05 | $22.23 | $20.16 | 8,729,190 |
| 2015-10-13 | $22.55 | $23.29 | $22.00 | $23.22 | $21.06 | 8,240,110 |
| 2015-10-12 | $21.63 | $23.12 | $21.47 | $22.56 | $20.46 | 11,050,950 |
| 2015-10-09 | $21.08 | $21.62 | $21.00 | $21.43 | $19.44 | 7,837,490 |
| 2015-10-08 | $20.43 | $21.44 | $20.02 | $21.44 | $19.45 | 11,074,730 |
| 2015-10-07 | $19.49 | $19.49 | $19.49 | $19.49 | $17.68 | 0 |
| 2015-10-06 | $19.49 | $19.49 | $19.49 | $19.49 | $17.68 | 0 |
| 2015-10-05 | $19.49 | $19.49 | $19.49 | $19.49 | $17.68 | 0 |
| 2015-10-02 | $19.49 | $19.49 | $19.49 | $19.49 | $17.68 | 0 |
| 2015-10-01 | $19.49 | $19.49 | $19.49 | $19.49 | $17.68 | 0 |
| 2015-09-30 | $19.50 | $19.86 | $19.10 | $19.49 | $17.68 | 5,139,860 |
| 2015-09-29 | $19.50 | $20.20 | $19.06 | $19.46 | $17.65 | 8,098,040 |
| 2015-09-28 | $18.69 | $20.07 | $18.53 | $20.00 | $18.14 | 7,375,550 |
| 2015-09-25 | $19.57 | $19.80 | $18.40 | $18.58 | $16.85 | 7,234,040 |
| 2015-09-24 | $20.11 | $20.28 | $19.40 | $19.77 | $17.93 | 6,878,540 |
| 2015-09-23 | $19.15 | $19.96 | $18.95 | $19.57 | $17.75 | 9,178,550 |
| 2015-09-22 | $20.20 | $20.38 | $19.20 | $19.58 | $17.76 | 13,376,320 |
| 2015-09-21 | $18.40 | $20.16 | $18.22 | $20.16 | $18.29 | 11,026,880 |
| 2015-09-18 | $18.00 | $18.98 | $17.96 | $18.78 | $17.03 | 9,802,400 |
| 2015-09-17 | $17.52 | $19.00 | $17.29 | $17.66 | $16.02 | 10,994,870 |
| 2015-09-16 | $16.15 | $17.30 | $15.93 | $17.30 | $15.69 | 6,576,920 |
| 2015-09-15 | $16.53 | $17.27 | $15.63 | $15.73 | $14.27 | 6,640,200 |
| 2015-09-14 | $19.30 | $19.41 | $17.27 | $17.27 | $15.66 | 7,335,430 |
| 2015-09-11 | $18.95 | $19.60 | $18.68 | $19.19 | $17.41 | 5,984,430 |
| 2015-09-10 | $19.02 | $19.56 | $18.73 | $18.92 | $17.16 | 8,561,960 |
| 2015-09-09 | $18.60 | $19.70 | $18.41 | $19.55 | $17.73 | 12,653,350 |
| 2015-09-08 | $16.80 | $18.38 | $16.61 | $18.36 | $16.65 | 9,681,300 |
| 2015-09-07 | $16.40 | $17.35 | $16.31 | $16.85 | $15.28 | 9,183,880 |
| 2015-09-04 | $15.90 | $15.90 | $15.90 | $15.90 | $14.42 | 0 |
| 2015-09-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.42 | 0 |
| 2015-09-02 | $15.39 | $17.29 | $15.12 | $15.90 | $14.42 | 8,149,710 |
Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183) News Headlines
Recent Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183) News
Similar Companies to Qingdao Eastsoft Cmmnictn Tchnlgy Company Ltd (300183) 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 | -- | -- | -- |