Kunshan Kinglai Hygienic Materials Company (300260) Exchange: SHE
Data as of July 17, 2025
$32.27 ($0.36) 1.13%
Kunshan Kinglai Hygienic Materials Company - Daily Information
Click for more stock information on Kunshan Kinglai Hygienic Materials Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $31.91 |
| Previous Close | $32.27 |
| High | $32.75 |
| Low | $31.70 |
| Adjusted Open | $31.91 |
| Previous Adjusted Close | $32.27 |
| Adjusted High | $32.75 |
| Adjusted Low | $31.70 |
About Kunshan Kinglai Hygienic Materials Company (300260)
KUNSHAN KINGLAI HYGIENIC MATERIALS CO., LTD. is principally engaged in the research, development, production and distribution of high clean application materials. The Company primarily provides vacuum chambers, pumps, valves, flanges, pipes, fittings and chambers, used as key parts and components of high clean fluid pipeline systems and ultrahigh vacuum systems. The Company's products are mainly applied to control processing pollution in several industries, including semiconductor, photoelectric, photovoltaic, aerospace and aviation, biotechnology, pharmaceutical, fine chemical engineering, as well as food and beverage, among others.
Invest in Kunshan Kinglai Hygienic Materials Company (300260)
Historical Stock Data for Kunshan Kinglai Hygienic Materials Company (300260)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $31.91 | $32.75 | $31.70 | $32.27 | $32.27 | 16,166,270 |
| 2025-07-07 | $32.08 | $32.58 | $31.85 | $31.91 | $31.91 | 12,841,260 |
| 2025-07-04 | $32.60 | $32.79 | $31.86 | $31.98 | $31.98 | 23,492,840 |
| 2025-07-03 | $33.50 | $33.88 | $32.80 | $32.94 | $32.94 | 28,917,560 |
| 2025-07-02 | $32.91 | $35.00 | $32.70 | $34.25 | $34.25 | 40,295,640 |
| 2025-07-01 | $32.98 | $35.53 | $32.98 | $33.89 | $33.89 | 51,486,760 |
| 2025-06-30 | $32.35 | $33.99 | $32.35 | $32.88 | $32.88 | 38,660,670 |
| 2025-06-27 | $31.99 | $32.15 | $31.35 | $31.50 | $31.50 | 15,627,640 |
| 2025-06-26 | $31.88 | $32.48 | $31.57 | $31.63 | $31.63 | 22,122,040 |
| 2025-06-25 | $31.10 | $32.43 | $31.01 | $32.11 | $32.11 | 28,882,960 |
| 2025-06-24 | $31.00 | $31.59 | $30.82 | $31.22 | $31.22 | 24,338,140 |
| 2025-06-23 | $29.60 | $31.91 | $29.55 | $31.13 | $31.13 | 31,700,790 |
| 2025-06-20 | $29.81 | $31.29 | $29.70 | $30.45 | $30.45 | 37,738,340 |
| 2025-06-19 | $29.18 | $29.67 | $28.71 | $28.91 | $28.91 | 12,552,980 |
| 2025-06-18 | $29.00 | $29.43 | $28.78 | $29.34 | $29.34 | 10,402,180 |
| 2025-06-17 | $29.60 | $29.82 | $28.91 | $29.25 | $29.25 | 13,500,200 |
| 2025-06-13 | $29.88 | $30.00 | $29.07 | $29.20 | $29.20 | 14,749,510 |
| 2025-06-12 | $30.42 | $30.45 | $29.83 | $29.88 | $29.88 | 15,070,750 |
| 2025-06-11 | $30.46 | $30.94 | $30.42 | $30.45 | $30.45 | 11,396,150 |
| 2025-06-10 | $31.77 | $32.28 | $30.33 | $30.61 | $30.61 | 21,316,180 |
| 2025-06-09 | $31.51 | $32.11 | $31.39 | $31.97 | $31.97 | 14,461,610 |
| 2025-06-06 | $31.70 | $32.18 | $31.31 | $31.50 | $31.50 | 13,539,200 |
| 2025-06-05 | $31.40 | $31.99 | $30.91 | $31.81 | $31.81 | 17,787,900 |
| 2025-06-04 | $31.49 | $31.67 | $31.27 | $31.49 | $31.49 | 11,469,980 |
| 2025-06-03 | $31.12 | $31.99 | $31.01 | $31.51 | $31.51 | 14,019,860 |
| 2025-05-30 | $33.31 | $33.40 | $31.60 | $31.65 | $31.65 | 29,055,840 |
| 2025-05-29 | $32.50 | $34.33 | $32.31 | $33.71 | $33.71 | 30,430,160 |
| 2025-05-28 | $33.48 | $33.78 | $32.61 | $32.65 | $32.65 | 23,834,000 |
| 2025-05-27 | $33.99 | $34.99 | $33.66 | $33.86 | $33.86 | 37,241,380 |
| 2025-05-26 | $32.53 | $35.87 | $32.41 | $34.46 | $34.46 | 52,363,040 |
| 2025-05-23 | $31.50 | $32.56 | $31.21 | $31.77 | $31.77 | 21,622,400 |
| 2025-05-22 | $32.40 | $32.89 | $31.63 | $31.73 | $31.73 | 20,795,980 |
| 2025-05-21 | $32.07 | $33.73 | $31.17 | $33.08 | $33.08 | 35,530,560 |
| 2025-05-20 | $31.63 | $32.66 | $31.40 | $32.38 | $32.38 | 19,661,770 |
| 2025-05-19 | $31.89 | $32.17 | $31.20 | $31.87 | $31.87 | 13,492,200 |
| 2025-05-16 | $31.23 | $32.61 | $31.23 | $31.90 | $31.90 | 18,676,800 |
| 2025-05-15 | $33.00 | $33.49 | $31.49 | $31.49 | $31.49 | 31,398,750 |
| 2025-05-14 | $34.50 | $35.17 | $33.29 | $33.51 | $33.51 | 41,586,920 |
| 2025-05-13 | $32.69 | $33.79 | $32.02 | $32.95 | $32.95 | 31,946,130 |
| 2025-05-12 | $32.71 | $32.85 | $32.18 | $32.53 | $32.53 | 16,724,090 |
| 2025-05-09 | $33.89 | $34.10 | $32.30 | $32.45 | $32.45 | 24,959,940 |
| 2025-05-08 | $34.20 | $34.75 | $33.55 | $34.11 | $34.11 | 26,856,280 |
| 2025-05-07 | $34.32 | $35.51 | $33.87 | $34.52 | $34.52 | 44,166,980 |
| 2025-05-06 | $32.80 | $34.19 | $32.66 | $33.91 | $33.91 | 33,331,640 |
| 2025-04-30 | $31.32 | $32.26 | $31.20 | $31.82 | $31.82 | 20,759,760 |
| 2025-04-29 | $31.00 | $31.58 | $30.71 | $31.32 | $31.32 | 15,969,180 |
| 2025-04-28 | $32.20 | $32.43 | $31.35 | $31.35 | $31.35 | 23,004,370 |
| 2025-04-25 | $32.70 | $33.33 | $32.27 | $32.53 | $32.53 | 23,362,110 |
| 2025-04-24 | $34.20 | $34.40 | $32.64 | $32.70 | $32.70 | 35,621,070 |
| 2025-04-23 | $35.58 | $35.58 | $34.64 | $34.64 | $34.64 | 40,312,300 |
| 2025-04-22 | $34.51 | $37.72 | $34.13 | $36.38 | $36.38 | 53,162,990 |
| 2025-04-21 | $34.00 | $35.18 | $33.33 | $34.90 | $34.90 | 33,032,400 |
| 2025-04-18 | $36.63 | $36.68 | $33.99 | $34.09 | $34.09 | 43,037,880 |
| 2025-04-17 | $36.29 | $37.60 | $35.71 | $36.00 | $36.00 | 43,383,540 |
| 2025-04-16 | $37.55 | $37.94 | $35.78 | $36.28 | $36.28 | 39,640,480 |
| 2025-04-15 | $38.85 | $39.40 | $36.55 | $36.82 | $36.82 | 56,212,090 |
| 2025-04-14 | $39.79 | $40.24 | $37.84 | $39.77 | $39.77 | 66,479,000 |
| 2025-04-11 | $39.53 | $42.99 | $38.50 | $38.82 | $38.82 | 83,223,070 |
| 2025-04-10 | $36.78 | $43.33 | $36.66 | $39.51 | $39.51 | 86,537,180 |
| 2025-04-09 | $37.24 | $39.20 | $32.18 | $37.79 | $37.79 | 76,838,740 |
| 2025-04-08 | $35.90 | $39.44 | $35.11 | $39.25 | $39.25 | 88,829,410 |
| 2025-04-07 | $33.64 | $37.88 | $33.10 | $35.30 | $35.30 | 86,471,430 |
| 2025-04-03 | $36.01 | $37.98 | $34.38 | $34.85 | $34.85 | 67,653,810 |
| 2025-04-02 | $40.30 | $40.96 | $37.00 | $37.45 | $37.45 | 77,964,310 |
| 2025-04-01 | $36.00 | $42.00 | $35.00 | $40.41 | $40.41 | 97,248,010 |
| 2025-03-31 | $37.81 | $40.89 | $35.80 | $36.60 | $36.60 | 101,649,810 |
| 2025-03-28 | $38.94 | $39.68 | $36.66 | $37.85 | $37.85 | 112,641,780 |
| 2025-03-27 | $28.10 | $33.07 | $27.08 | $33.07 | $33.07 | 54,825,080 |
| 2025-03-26 | $26.75 | $28.22 | $26.46 | $27.56 | $27.56 | 28,982,040 |
| 2025-03-25 | $25.68 | $27.20 | $25.60 | $26.87 | $26.87 | 24,112,170 |
| 2025-03-24 | $25.33 | $25.67 | $24.72 | $25.66 | $25.66 | 9,734,000 |
| 2025-03-21 | $26.20 | $26.25 | $25.28 | $25.33 | $25.33 | 10,191,940 |
| 2025-03-20 | $26.41 | $26.82 | $26.10 | $26.30 | $26.30 | 11,994,040 |
| 2025-03-19 | $26.51 | $26.54 | $26.03 | $26.08 | $26.08 | 8,273,540 |
| 2025-03-18 | $26.42 | $26.87 | $26.33 | $26.60 | $26.60 | 9,631,730 |
| 2025-03-17 | $26.60 | $27.00 | $26.20 | $26.41 | $26.41 | 10,292,350 |
| 2025-03-14 | $26.02 | $26.60 | $25.84 | $26.53 | $26.53 | 11,216,220 |
| 2025-03-13 | $27.00 | $27.00 | $25.80 | $26.13 | $26.13 | 15,437,000 |
| 2025-03-12 | $27.26 | $27.82 | $26.77 | $27.01 | $27.01 | 15,154,690 |
| 2025-03-11 | $26.83 | $27.49 | $26.65 | $27.19 | $27.19 | 15,750,360 |
| 2025-03-10 | $27.50 | $28.48 | $27.00 | $27.39 | $27.39 | 33,555,900 |
| 2025-03-07 | $25.02 | $28.86 | $24.86 | $27.73 | $27.73 | 49,960,530 |
| 2025-03-06 | $24.65 | $25.27 | $24.63 | $24.76 | $24.76 | 10,294,190 |
| 2025-03-05 | $24.63 | $25.30 | $24.16 | $24.58 | $24.58 | 7,850,700 |
| 2025-03-04 | $23.98 | $24.78 | $23.83 | $24.72 | $24.72 | 9,266,720 |
| 2025-03-03 | $23.96 | $24.93 | $23.66 | $24.20 | $24.20 | 9,567,200 |
| 2025-02-28 | $25.10 | $25.42 | $23.84 | $23.97 | $23.97 | 11,313,520 |
| 2025-02-27 | $25.85 | $25.91 | $24.88 | $25.49 | $25.49 | 10,975,570 |
| 2025-02-26 | $26.33 | $26.49 | $25.62 | $25.95 | $25.95 | 13,886,990 |
| 2025-02-25 | $25.20 | $26.30 | $25.03 | $25.82 | $25.82 | 13,653,520 |
| 2025-02-24 | $25.50 | $25.98 | $25.22 | $25.56 | $25.56 | 12,549,380 |
| 2025-02-20 | $25.10 | $25.10 | $24.71 | $24.96 | $24.96 | 7,997,330 |
| 2025-02-19 | $24.33 | $25.26 | $24.16 | $25.18 | $25.18 | 11,917,160 |
| 2025-02-18 | $24.70 | $25.41 | $24.26 | $24.35 | $24.35 | 11,281,480 |
| 2025-02-17 | $24.16 | $24.88 | $24.10 | $24.86 | $24.86 | 11,169,870 |
| 2025-02-14 | $24.42 | $24.55 | $23.89 | $24.09 | $24.09 | 10,626,570 |
| 2025-02-13 | $25.41 | $25.48 | $24.56 | $24.56 | $24.56 | 10,742,160 |
| 2025-02-12 | $24.77 | $25.40 | $24.71 | $25.40 | $25.40 | 10,331,510 |
| 2025-02-11 | $25.18 | $25.18 | $24.66 | $24.95 | $24.95 | 7,174,340 |
| 2025-02-10 | $25.13 | $25.35 | $24.80 | $25.24 | $25.24 | 9,643,300 |
| 2025-02-07 | $25.13 | $25.50 | $24.70 | $25.09 | $25.09 | 12,627,640 |
| 2025-02-06 | $23.94 | $25.23 | $23.80 | $25.13 | $25.13 | 11,252,940 |
| 2025-02-05 | $24.15 | $24.30 | $23.90 | $24.06 | $24.06 | 6,382,160 |
| 2025-01-27 | $24.69 | $24.88 | $23.56 | $23.56 | $23.56 | 8,303,460 |
| 2025-01-24 | $24.35 | $24.68 | $24.23 | $24.61 | $24.61 | 7,004,440 |
| 2025-01-23 | $24.68 | $25.26 | $24.35 | $24.35 | $24.35 | 8,808,080 |
| 2025-01-22 | $24.84 | $24.95 | $24.03 | $24.39 | $24.39 | 9,231,890 |
| 2025-01-21 | $25.15 | $25.33 | $24.79 | $25.03 | $25.03 | 7,227,430 |
| 2025-01-20 | $25.72 | $25.84 | $25.05 | $25.15 | $25.15 | 8,721,880 |
| 2025-01-17 | $24.98 | $26.04 | $24.70 | $25.34 | $25.34 | 11,268,140 |
| 2025-01-16 | $25.50 | $26.10 | $24.86 | $25.16 | $25.16 | 10,871,610 |
| 2025-01-15 | $25.53 | $25.72 | $24.87 | $25.13 | $25.13 | 10,221,770 |
| 2025-01-14 | $24.78 | $25.72 | $24.26 | $25.61 | $25.61 | 14,966,760 |
| 2025-01-13 | $23.51 | $24.96 | $23.12 | $24.75 | $24.75 | 12,750,470 |
| 2025-01-09 | $25.77 | $26.00 | $24.80 | $24.99 | $24.99 | 17,488,150 |
| 2025-01-08 | $23.92 | $26.53 | $23.80 | $25.81 | $25.81 | 29,094,530 |
| 2025-01-07 | $23.30 | $23.67 | $22.77 | $23.48 | $23.48 | 9,328,450 |
| 2025-01-06 | $23.83 | $24.00 | $22.67 | $23.35 | $23.35 | 13,175,740 |
| 2025-01-03 | $25.50 | $25.68 | $24.12 | $24.26 | $24.26 | 9,214,030 |
| 2025-01-02 | $26.83 | $27.00 | $25.00 | $25.27 | $25.27 | 14,684,620 |
| 2024-12-31 | $29.05 | $29.19 | $27.07 | $27.09 | $27.09 | 12,922,440 |
| 2024-12-30 | $28.61 | $29.68 | $28.28 | $29.06 | $29.06 | 13,730,770 |
| 2024-12-27 | $29.12 | $30.29 | $28.78 | $29.19 | $29.19 | 18,841,900 |
| 2024-12-26 | $28.40 | $30.06 | $28.13 | $29.12 | $29.12 | 20,945,110 |
| 2024-12-25 | $28.51 | $28.73 | $27.80 | $28.47 | $28.47 | 11,923,300 |
| 2024-12-24 | $28.10 | $29.14 | $27.01 | $28.82 | $28.82 | 19,928,070 |
| 2024-12-23 | $29.30 | $30.19 | $28.04 | $28.16 | $28.16 | 35,325,400 |
| 2024-12-20 | $25.95 | $28.07 | $25.85 | $28.00 | $28.00 | 23,956,030 |
| 2024-12-19 | $25.83 | $26.13 | $25.65 | $26.00 | $26.00 | 5,942,760 |
| 2024-12-18 | $25.61 | $26.38 | $25.38 | $26.09 | $26.09 | 7,341,200 |
| 2024-12-17 | $25.43 | $25.75 | $25.30 | $25.50 | $25.50 | 4,737,240 |
| 2024-12-16 | $25.81 | $25.92 | $25.37 | $25.60 | $25.60 | 5,946,250 |
| 2024-12-13 | $26.44 | $26.55 | $25.66 | $25.73 | $25.73 | 10,449,950 |
| 2024-12-12 | $26.90 | $26.96 | $26.36 | $26.71 | $26.71 | 7,785,050 |
| 2024-12-11 | $26.82 | $27.39 | $26.65 | $26.86 | $26.86 | 8,016,180 |
| 2024-12-10 | $27.66 | $27.99 | $26.75 | $26.98 | $26.98 | 13,283,000 |
| 2024-12-09 | $26.93 | $27.23 | $26.46 | $26.83 | $26.83 | 8,255,240 |
| 2024-12-06 | $27.25 | $27.55 | $26.35 | $27.07 | $27.07 | 13,747,440 |
| 2024-12-05 | $26.97 | $27.82 | $26.83 | $27.32 | $27.32 | 11,852,630 |
| 2024-12-04 | $28.60 | $29.27 | $27.43 | $27.50 | $27.50 | 20,801,560 |
| 2024-12-03 | $29.71 | $31.45 | $28.10 | $28.30 | $28.30 | 29,051,030 |
| 2024-12-02 | $27.72 | $28.40 | $27.66 | $28.29 | $28.29 | 12,323,380 |
| 2024-11-29 | $27.23 | $28.62 | $26.99 | $27.90 | $27.90 | 16,299,380 |
| 2024-11-28 | $27.78 | $28.13 | $27.40 | $27.41 | $27.41 | 12,240,380 |
| 2024-11-27 | $26.27 | $27.98 | $25.39 | $27.85 | $27.85 | 15,427,310 |
| 2024-11-26 | $27.00 | $27.39 | $26.46 | $26.53 | $26.53 | 9,403,220 |
| 2024-11-25 | $27.33 | $27.80 | $26.17 | $27.29 | $27.29 | 14,218,260 |
| 2024-11-22 | $26.49 | $29.00 | $26.49 | $26.56 | $26.56 | 23,280,960 |
| 2024-11-21 | $27.08 | $27.36 | $26.46 | $26.78 | $26.78 | 10,425,920 |
| 2024-11-20 | $26.71 | $27.58 | $26.71 | $27.26 | $27.26 | 12,764,740 |
| 2024-11-19 | $26.50 | $27.34 | $26.16 | $27.22 | $27.22 | 13,165,210 |
| 2024-11-18 | $26.04 | $27.48 | $24.85 | $26.15 | $26.15 | 17,231,970 |
| 2024-11-15 | $26.60 | $27.28 | $25.79 | $25.87 | $25.87 | 13,967,240 |
| 2024-11-14 | $27.99 | $27.99 | $26.66 | $26.80 | $26.80 | 17,767,150 |
| 2024-11-13 | $28.50 | $28.51 | $27.50 | $28.30 | $28.30 | 16,805,130 |
| 2024-11-12 | $29.32 | $29.99 | $28.30 | $28.78 | $28.78 | 28,093,740 |
| 2024-11-11 | $28.79 | $31.55 | $28.28 | $29.97 | $29.97 | 38,908,190 |
| 2024-11-08 | $27.62 | $28.80 | $27.36 | $27.89 | $27.89 | 28,569,530 |
| 2024-11-07 | $26.70 | $27.58 | $26.68 | $27.26 | $27.26 | 20,564,340 |
| 2024-11-06 | $27.27 | $28.77 | $26.67 | $27.25 | $27.25 | 31,701,920 |
| 2024-11-05 | $26.00 | $27.33 | $25.80 | $27.06 | $27.06 | 28,480,010 |
| 2024-11-04 | $24.58 | $26.66 | $24.50 | $26.19 | $26.19 | 20,002,090 |
| 2024-11-01 | $26.27 | $27.66 | $25.13 | $25.20 | $25.20 | 36,229,420 |
| 2024-10-31 | $23.99 | $26.99 | $23.66 | $26.33 | $26.33 | 30,064,200 |
| 2024-10-30 | $24.70 | $25.05 | $23.92 | $24.25 | $24.25 | 15,457,710 |
| 2024-10-29 | $25.68 | $26.18 | $24.80 | $24.88 | $24.88 | 16,938,550 |
| 2024-10-28 | $25.16 | $25.95 | $24.82 | $25.90 | $25.90 | 13,993,560 |
| 2024-10-25 | $25.13 | $25.77 | $24.82 | $25.41 | $25.41 | 14,182,180 |
| 2024-10-24 | $25.00 | $25.60 | $24.80 | $25.16 | $25.16 | 11,267,140 |
| 2024-10-23 | $25.67 | $26.01 | $25.18 | $25.27 | $25.27 | 15,490,590 |
| 2024-10-22 | $25.84 | $26.65 | $25.59 | $26.06 | $26.06 | 21,928,350 |
| 2024-10-21 | $26.00 | $27.50 | $25.60 | $26.34 | $26.34 | 33,115,540 |
| 2024-10-18 | $23.36 | $27.01 | $23.36 | $25.54 | $25.54 | 30,680,830 |
| 2024-10-17 | $23.47 | $23.82 | $23.12 | $23.15 | $23.15 | 16,193,920 |
| 2024-10-16 | $23.37 | $24.50 | $23.10 | $23.69 | $23.69 | 18,134,450 |
| 2024-10-15 | $23.33 | $24.95 | $22.81 | $23.31 | $23.31 | 24,488,390 |
| 2024-10-14 | $22.62 | $23.35 | $22.00 | $23.28 | $23.28 | 21,709,640 |
| 2024-10-11 | $24.63 | $24.69 | $22.22 | $22.60 | $22.60 | 21,428,270 |
| 2024-10-10 | $27.50 | $27.50 | $24.68 | $24.88 | $24.88 | 23,385,930 |
| 2024-10-09 | $27.65 | $29.87 | $25.89 | $26.40 | $26.40 | 33,381,130 |
| 2024-10-08 | $29.14 | $29.14 | $26.23 | $29.14 | $29.14 | 37,037,430 |
| 2024-09-30 | $21.70 | $24.33 | $21.15 | $24.28 | $24.28 | 30,454,230 |
| 2024-09-27 | $19.11 | $20.57 | $19.10 | $20.37 | $20.37 | 21,570,550 |
| 2024-09-26 | $18.29 | $18.98 | $18.08 | $18.97 | $18.97 | 16,458,080 |
| 2024-09-25 | $18.25 | $18.89 | $18.18 | $18.22 | $18.22 | 20,812,050 |
| 2024-09-24 | $17.71 | $18.40 | $17.33 | $18.34 | $18.34 | 23,996,480 |
| 2024-09-23 | $17.39 | $17.95 | $17.15 | $17.63 | $17.63 | 14,665,670 |
| 2024-09-20 | $17.93 | $18.16 | $17.37 | $17.50 | $17.50 | 14,331,260 |
| 2024-09-19 | $17.95 | $18.25 | $17.54 | $17.92 | $17.92 | 20,690,900 |
| 2024-09-18 | $16.99 | $18.89 | $16.71 | $18.13 | $18.13 | 26,780,860 |
| 2024-09-13 | $16.51 | $16.65 | $16.13 | $16.13 | $16.13 | 4,374,380 |
| 2024-09-12 | $17.00 | $17.18 | $16.50 | $16.51 | $16.51 | 4,221,400 |
| 2024-09-11 | $16.81 | $17.03 | $16.72 | $16.91 | $16.91 | 3,366,760 |
| 2024-09-10 | $16.88 | $17.06 | $16.48 | $16.92 | $16.92 | 5,336,100 |
| 2024-09-09 | $16.99 | $17.43 | $16.74 | $16.83 | $16.83 | 5,691,100 |
| 2024-09-06 | $17.58 | $17.67 | $17.03 | $17.04 | $17.04 | 5,768,900 |
| 2024-09-05 | $17.55 | $17.77 | $17.20 | $17.36 | $17.36 | 8,856,340 |
| 2024-09-04 | $17.24 | $18.18 | $17.09 | $17.65 | $17.65 | 10,957,760 |
| 2024-09-03 | $17.16 | $17.68 | $17.09 | $17.30 | $17.30 | 4,914,160 |
| 2024-09-02 | $17.80 | $18.40 | $17.11 | $17.18 | $17.18 | 7,216,820 |
| 2024-08-30 | $16.93 | $18.25 | $16.92 | $17.80 | $17.80 | 9,320,160 |
| 2024-08-29 | $16.53 | $17.13 | $16.49 | $16.95 | $16.95 | 4,278,360 |
| 2024-08-28 | $16.57 | $16.82 | $16.40 | $16.68 | $16.68 | 2,882,220 |
| 2024-08-27 | $16.89 | $16.93 | $16.59 | $16.67 | $16.67 | 3,428,700 |
| 2024-08-26 | $16.65 | $16.95 | $16.58 | $16.87 | $16.87 | 4,151,010 |
| 2024-08-23 | $16.57 | $16.71 | $16.25 | $16.54 | $16.54 | 4,441,720 |
| 2024-08-22 | $16.82 | $17.05 | $16.48 | $16.59 | $16.59 | 6,405,680 |
| 2024-08-21 | $15.90 | $17.15 | $15.90 | $16.80 | $16.80 | 9,805,360 |
| 2024-08-20 | $18.11 | $18.22 | $17.47 | $17.62 | $17.62 | 5,512,060 |
| 2024-08-19 | $18.11 | $18.51 | $18.06 | $18.11 | $18.11 | 3,763,240 |
| 2024-08-16 | $18.43 | $18.63 | $18.27 | $18.28 | $18.28 | 4,026,560 |
| 2024-08-15 | $18.15 | $18.58 | $17.94 | $18.37 | $18.37 | 5,220,820 |
| 2024-08-14 | $18.48 | $18.50 | $18.15 | $18.15 | $18.15 | 3,130,700 |
| 2024-08-13 | $18.37 | $18.55 | $18.07 | $18.46 | $18.46 | 4,025,400 |
| 2024-08-12 | $18.29 | $19.01 | $18.20 | $18.33 | $18.33 | 5,486,860 |
| 2024-08-09 | $18.80 | $18.93 | $18.36 | $18.36 | $18.36 | 4,541,880 |
| 2024-08-08 | $18.29 | $18.82 | $17.98 | $18.47 | $18.47 | 5,157,140 |
| 2024-08-07 | $18.60 | $18.73 | $18.38 | $18.45 | $18.45 | 3,954,000 |
| 2024-08-06 | $18.60 | $18.87 | $18.36 | $18.60 | $18.60 | 5,110,400 |
| 2024-08-05 | $18.99 | $19.47 | $18.19 | $18.19 | $18.19 | 7,640,840 |
| 2024-08-02 | $19.92 | $20.17 | $19.21 | $19.26 | $19.26 | 6,745,200 |
| 2024-08-01 | $20.00 | $20.35 | $19.72 | $20.02 | $20.02 | 8,335,890 |
| 2024-07-31 | $18.97 | $20.07 | $18.74 | $20.01 | $20.01 | 9,237,480 |
| 2024-07-30 | $18.71 | $19.25 | $18.24 | $19.08 | $19.08 | 7,341,900 |
| 2024-07-29 | $19.20 | $19.20 | $18.81 | $18.83 | $18.83 | 4,883,080 |
| 2024-07-26 | $18.95 | $19.24 | $18.59 | $19.10 | $19.10 | 6,135,100 |
| 2024-07-25 | $18.81 | $19.23 | $18.56 | $18.76 | $18.76 | 6,546,250 |
| 2024-07-24 | $19.33 | $19.90 | $18.90 | $19.02 | $19.02 | 8,751,800 |
| 2024-07-23 | $20.88 | $20.88 | $19.57 | $19.57 | $19.57 | 13,908,840 |
| 2024-07-22 | $21.18 | $21.59 | $20.78 | $21.00 | $21.00 | 14,546,220 |
| 2024-07-19 | $20.33 | $21.20 | $20.16 | $20.88 | $20.88 | 17,693,430 |
| 2024-07-18 | $19.51 | $20.77 | $19.48 | $20.77 | $20.77 | 19,687,310 |
| 2024-07-17 | $19.35 | $20.00 | $19.16 | $19.47 | $19.47 | 8,168,700 |
| 2024-07-16 | $19.25 | $19.45 | $18.85 | $19.38 | $19.38 | 7,072,420 |
| 2024-07-15 | $20.00 | $20.40 | $19.25 | $19.29 | $19.29 | 11,017,280 |
| 2024-07-12 | $19.80 | $20.03 | $19.58 | $19.96 | $19.96 | 6,382,420 |
| 2024-07-11 | $20.06 | $20.18 | $19.65 | $19.95 | $19.95 | 7,197,780 |
| 2024-07-10 | $19.93 | $19.98 | $19.53 | $19.56 | $19.56 | 6,793,840 |
| 2024-07-09 | $19.00 | $19.93 | $18.83 | $19.88 | $19.88 | 8,700,220 |
| 2024-07-08 | $19.66 | $20.09 | $18.99 | $19.13 | $19.13 | 6,647,600 |
| 2024-07-05 | $19.68 | $19.93 | $19.30 | $19.72 | $19.72 | 4,267,620 |
| 2024-07-04 | $20.12 | $20.38 | $19.65 | $19.74 | $19.74 | 6,367,850 |
| 2024-07-03 | $19.80 | $20.48 | $19.21 | $20.25 | $20.25 | 9,848,130 |
| 2024-07-02 | $20.42 | $20.51 | $19.66 | $19.83 | $19.83 | 8,102,350 |
| 2024-07-01 | $20.89 | $21.06 | $19.97 | $20.38 | $20.38 | 8,810,450 |
| 2024-06-28 | $20.85 | $21.46 | $20.60 | $20.94 | $20.94 | 7,200,100 |
| 2024-06-27 | $21.66 | $21.66 | $20.81 | $20.85 | $20.85 | 7,670,920 |
| 2024-06-26 | $21.21 | $21.84 | $20.88 | $21.80 | $21.80 | 8,550,480 |
| 2024-06-25 | $21.58 | $22.33 | $21.07 | $21.31 | $21.31 | 7,507,040 |
| 2024-06-24 | $22.22 | $22.98 | $21.75 | $21.80 | $21.80 | 8,659,460 |
| 2024-06-21 | $23.25 | $23.25 | $22.40 | $22.50 | $22.50 | 10,975,900 |
| 2024-06-20 | $23.86 | $24.25 | $23.34 | $23.38 | $23.38 | 11,659,290 |
| 2024-06-19 | $24.17 | $24.39 | $23.40 | $23.92 | $23.92 | 11,495,900 |
| 2024-06-18 | $24.08 | $24.40 | $23.81 | $24.17 | $24.17 | 9,713,000 |
| 2024-06-17 | $23.70 | $24.37 | $23.50 | $24.06 | $24.06 | 12,051,520 |
| 2024-06-14 | $24.17 | $24.40 | $23.27 | $23.71 | $23.71 | 15,883,650 |
| 2024-06-13 | $25.33 | $25.80 | $24.45 | $24.53 | $24.53 | 21,618,280 |
| 2024-06-12 | $25.28 | $25.94 | $24.18 | $24.77 | $24.77 | 22,687,750 |
| 2024-06-11 | $23.58 | $24.77 | $23.17 | $24.46 | $24.46 | 25,625,980 |
| 2024-06-07 | $21.31 | $24.02 | $21.05 | $23.63 | $23.63 | 25,162,510 |
| 2024-06-06 | $21.75 | $22.38 | $21.10 | $21.20 | $21.20 | 12,498,060 |
| 2024-06-05 | $22.18 | $22.69 | $21.30 | $21.51 | $21.51 | 11,848,020 |
| 2024-06-04 | $22.65 | $22.65 | $21.75 | $22.18 | $22.18 | 8,012,880 |
| 2024-06-03 | $22.62 | $23.35 | $22.50 | $22.75 | $22.75 | 9,283,770 |
| 2024-05-31 | $23.36 | $23.76 | $22.95 | $22.96 | $22.96 | 10,545,080 |
| 2024-05-30 | $23.00 | $23.80 | $22.70 | $23.59 | $23.59 | 12,162,010 |
| 2024-05-29 | $23.00 | $23.90 | $22.87 | $23.27 | $23.27 | 9,818,190 |
| 2024-05-28 | $23.32 | $24.15 | $23.06 | $23.18 | $23.18 | 15,746,570 |
| 2024-05-27 | $21.94 | $23.57 | $21.16 | $23.50 | $23.50 | 16,195,860 |
| 2024-05-24 | $22.39 | $22.48 | $21.60 | $21.63 | $21.63 | 4,961,250 |
| 2024-05-23 | $22.78 | $22.80 | $22.34 | $22.38 | $22.38 | 3,994,720 |
| 2024-05-22 | $22.49 | $23.00 | $22.45 | $22.80 | $22.80 | 4,938,220 |
| 2024-05-21 | $23.07 | $23.07 | $22.14 | $22.49 | $22.49 | 5,588,280 |
| 2024-05-20 | $22.99 | $23.00 | $22.42 | $22.76 | $22.76 | 7,124,560 |
| 2024-05-17 | $22.20 | $23.05 | $22.01 | $22.95 | $22.95 | 7,482,990 |
| 2024-05-16 | $22.30 | $22.67 | $22.16 | $22.20 | $22.20 | 5,021,420 |
| 2024-05-15 | $22.38 | $22.84 | $22.02 | $22.22 | $22.22 | 4,801,960 |
| 2024-05-14 | $22.45 | $22.98 | $22.11 | $22.38 | $22.38 | 5,479,580 |
| 2024-05-13 | $22.69 | $23.25 | $22.30 | $22.48 | $22.48 | 6,897,290 |
| 2024-05-10 | $24.42 | $24.47 | $22.75 | $22.91 | $22.91 | 11,766,420 |
| 2024-05-09 | $23.60 | $24.68 | $23.48 | $24.47 | $24.47 | 7,280,890 |
| 2024-05-08 | $24.75 | $24.93 | $23.86 | $23.93 | $23.93 | 6,356,690 |
| 2024-05-07 | $25.24 | $25.37 | $24.71 | $24.87 | $24.87 | 7,075,000 |
| 2024-05-06 | $25.04 | $25.37 | $24.74 | $25.22 | $25.22 | 7,781,250 |
| 2024-04-30 | $25.28 | $25.38 | $24.38 | $24.55 | $24.55 | 7,576,200 |
| 2024-04-29 | $23.89 | $25.15 | $23.66 | $25.14 | $25.14 | 11,909,650 |
| 2024-04-26 | $24.34 | $24.92 | $23.29 | $23.92 | $23.92 | 15,659,630 |
| 2024-04-25 | $24.16 | $24.85 | $24.15 | $24.78 | $24.78 | 5,496,650 |
| 2024-04-24 | $23.58 | $24.60 | $23.50 | $24.36 | $24.36 | 6,059,760 |
| 2024-04-23 | $23.09 | $24.05 | $23.05 | $23.77 | $23.77 | 7,173,640 |
| 2024-04-22 | $22.43 | $23.45 | $22.16 | $23.09 | $23.09 | 6,802,350 |
| 2024-04-19 | $23.34 | $23.70 | $22.37 | $22.91 | $22.91 | 10,742,650 |
| 2024-04-18 | $24.19 | $24.39 | $23.32 | $23.63 | $23.63 | 7,671,700 |
| 2024-04-17 | $23.90 | $24.73 | $23.82 | $24.29 | $24.29 | 7,556,140 |
| 2024-04-16 | $24.83 | $25.22 | $23.10 | $23.44 | $23.44 | 10,348,600 |
| 2024-04-15 | $24.80 | $26.00 | $24.50 | $25.33 | $25.33 | 9,856,400 |
| 2024-04-12 | $24.78 | $25.10 | $24.15 | $24.20 | $24.20 | 4,981,500 |
| 2024-04-11 | $24.58 | $25.58 | $24.43 | $24.83 | $24.83 | 4,584,280 |
| 2024-04-10 | $25.80 | $25.85 | $24.63 | $24.73 | $24.73 | 4,786,370 |
| 2024-04-09 | $25.07 | $25.78 | $24.58 | $25.73 | $25.73 | 5,356,400 |
| 2024-04-08 | $25.82 | $26.29 | $24.87 | $24.95 | $24.95 | 7,711,810 |
| 2024-04-03 | $26.75 | $27.36 | $25.90 | $26.05 | $26.05 | 8,590,090 |
| 2024-04-02 | $27.24 | $27.40 | $26.12 | $26.75 | $26.75 | 9,714,790 |
| 2024-04-01 | $27.70 | $28.15 | $27.00 | $27.20 | $27.20 | 8,733,870 |
| 2024-03-29 | $27.57 | $28.55 | $26.90 | $27.66 | $27.66 | 9,423,330 |
| 2024-03-28 | $26.79 | $28.10 | $26.73 | $27.99 | $27.99 | 8,943,260 |
| 2024-03-27 | $28.55 | $28.89 | $26.86 | $26.88 | $26.88 | 13,468,900 |
| 2024-03-26 | $29.90 | $31.12 | $28.82 | $29.25 | $29.25 | 16,189,220 |
| 2024-03-25 | $28.73 | $31.30 | $28.73 | $30.27 | $30.27 | 24,443,870 |
| 2024-03-22 | $27.49 | $29.53 | $27.32 | $28.42 | $28.42 | 21,048,110 |
| 2024-03-21 | $27.50 | $28.50 | $27.27 | $27.52 | $27.52 | 11,865,740 |
| 2024-03-20 | $27.00 | $28.07 | $26.75 | $27.80 | $27.80 | 14,947,440 |
| 2024-03-19 | $26.77 | $27.30 | $26.50 | $26.97 | $26.97 | 9,342,530 |
| 2024-03-18 | $26.38 | $26.95 | $26.29 | $26.95 | $26.95 | 6,524,380 |
| 2024-03-15 | $25.71 | $26.67 | $25.71 | $26.67 | $26.67 | 6,369,810 |
| 2024-03-14 | $26.34 | $26.70 | $25.76 | $26.09 | $26.09 | 7,037,590 |
| 2024-03-13 | $27.23 | $27.28 | $26.52 | $26.61 | $26.61 | 8,085,220 |
| 2024-03-12 | $26.92 | $27.43 | $26.67 | $26.75 | $26.75 | 9,720,060 |
| 2024-03-11 | $27.48 | $27.53 | $26.56 | $27.10 | $27.10 | 13,701,460 |
| 2024-03-08 | $26.89 | $27.90 | $26.61 | $27.83 | $27.83 | 13,478,950 |
| 2024-03-07 | $26.73 | $28.94 | $26.73 | $27.41 | $27.41 | 21,956,180 |
| 2024-03-06 | $26.22 | $27.17 | $25.55 | $26.76 | $26.76 | 14,980,790 |
| 2024-03-05 | $27.35 | $27.84 | $26.70 | $26.75 | $26.75 | 16,427,830 |
| 2024-03-04 | $27.55 | $28.20 | $26.80 | $28.00 | $28.00 | 23,448,310 |
| 2024-03-01 | $29.70 | $30.50 | $27.81 | $28.57 | $28.57 | 40,128,480 |
| 2024-02-29 | $24.00 | $27.97 | $24.00 | $27.97 | $27.97 | 18,330,550 |
| 2024-02-28 | $25.83 | $25.96 | $23.28 | $23.31 | $23.31 | 13,762,540 |
| 2024-02-27 | $24.06 | $25.48 | $24.01 | $25.41 | $25.41 | 11,565,440 |
| 2024-02-26 | $23.34 | $24.91 | $23.03 | $24.32 | $24.32 | 13,183,650 |
| 2024-02-23 | $23.28 | $23.89 | $22.48 | $23.60 | $23.60 | 12,375,390 |
| 2024-02-22 | $21.50 | $22.79 | $21.50 | $22.76 | $22.76 | 9,311,210 |
| 2024-02-21 | $21.07 | $22.25 | $20.92 | $21.60 | $21.60 | 7,450,710 |
| 2024-02-20 | $21.17 | $21.47 | $20.51 | $21.36 | $21.36 | 7,361,810 |
| 2024-02-19 | $20.81 | $21.81 | $20.35 | $21.12 | $21.12 | 13,864,420 |
| 2024-02-08 | $19.23 | $20.95 | $19.10 | $20.59 | $20.59 | 12,671,970 |
| 2024-02-07 | $18.82 | $20.16 | $18.56 | $19.23 | $19.23 | 12,359,960 |
| 2024-02-06 | $16.55 | $19.05 | $16.55 | $18.68 | $18.68 | 12,625,240 |
| 2024-02-05 | $19.06 | $19.19 | $16.70 | $17.33 | $17.33 | 11,698,100 |
| 2024-02-02 | $20.47 | $20.69 | $18.52 | $19.12 | $19.12 | 10,884,830 |
| 2024-02-01 | $20.80 | $21.07 | $20.11 | $20.38 | $20.38 | 5,921,210 |
| 2024-01-31 | $21.00 | $21.77 | $20.64 | $20.64 | $20.64 | 5,366,520 |
| 2024-01-30 | $22.12 | $22.36 | $21.47 | $21.48 | $21.48 | 5,879,560 |
| 2024-01-29 | $22.41 | $22.74 | $22.00 | $22.01 | $22.01 | 6,975,860 |
| 2024-01-26 | $23.24 | $23.25 | $22.10 | $22.21 | $22.21 | 7,853,650 |
| 2024-01-25 | $23.24 | $23.62 | $22.86 | $23.38 | $23.38 | 7,670,340 |
| 2024-01-24 | $23.55 | $23.79 | $22.28 | $23.23 | $23.23 | 6,397,940 |
| 2024-01-23 | $23.02 | $23.72 | $23.02 | $23.53 | $23.53 | 5,343,560 |
| 2024-01-22 | $24.85 | $25.28 | $23.16 | $23.32 | $23.32 | 6,225,800 |
| 2024-01-19 | $25.27 | $26.45 | $25.05 | $25.05 | $25.05 | 5,937,390 |
| 2024-01-18 | $25.08 | $25.44 | $24.62 | $25.36 | $25.36 | 4,421,180 |
| 2024-01-17 | $26.15 | $26.37 | $25.25 | $25.28 | $25.28 | 4,603,270 |
| 2024-01-16 | $26.42 | $26.55 | $25.82 | $26.24 | $26.24 | 3,231,580 |
| 2024-01-15 | $27.05 | $27.20 | $26.32 | $26.51 | $26.51 | 4,013,020 |
| 2024-01-12 | $27.37 | $27.70 | $26.91 | $26.92 | $26.92 | 4,760,980 |
| 2024-01-11 | $26.40 | $27.88 | $26.40 | $27.54 | $27.54 | 10,544,200 |
| 2024-01-10 | $26.32 | $26.69 | $25.72 | $25.92 | $25.92 | 3,914,730 |
| 2024-01-09 | $26.54 | $26.96 | $26.02 | $26.40 | $26.40 | 3,918,250 |
| 2024-01-08 | $27.13 | $27.18 | $26.30 | $26.49 | $26.49 | 3,331,880 |
| 2024-01-05 | $28.11 | $28.19 | $26.86 | $27.04 | $27.04 | 4,812,930 |
| 2024-01-04 | $28.49 | $28.49 | $27.86 | $27.95 | $27.95 | 2,526,250 |
| 2024-01-03 | $28.74 | $29.37 | $28.10 | $28.36 | $28.36 | 4,360,950 |
| 2024-01-02 | $30.43 | $30.43 | $28.71 | $28.90 | $28.90 | 6,173,250 |
| 2024-01-01 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2023-12-29 | $30.11 | $30.80 | $30.11 | $30.43 | $30.43 | 3,465,710 |
| 2023-12-28 | $29.39 | $30.45 | $29.20 | $30.22 | $30.22 | 3,084,680 |
| 2023-12-27 | $29.47 | $30.40 | $29.32 | $29.59 | $29.59 | 3,312,510 |
| 2023-12-26 | $29.88 | $29.95 | $29.30 | $29.47 | $29.47 | 1,382,130 |
| 2023-12-25 | $29.92 | $30.28 | $29.64 | $29.90 | $29.90 | 1,386,090 |
| 2023-12-22 | $30.23 | $30.50 | $29.65 | $29.88 | $29.88 | 3,226,470 |
| 2023-12-21 | $29.79 | $30.56 | $29.55 | $30.40 | $30.40 | 3,370,610 |
| 2023-12-20 | $30.81 | $31.14 | $29.70 | $29.84 | $29.84 | 3,991,080 |
| 2023-12-19 | $30.28 | $31.23 | $30.08 | $30.81 | $30.81 | 2,510,600 |
| 2023-12-18 | $31.39 | $31.49 | $30.08 | $30.16 | $30.16 | 3,566,420 |
| 2023-12-15 | $31.60 | $31.75 | $31.08 | $31.35 | $31.35 | 2,263,380 |
| 2023-12-14 | $32.76 | $33.10 | $31.32 | $31.43 | $31.43 | 5,522,650 |
| 2023-12-13 | $33.38 | $33.79 | $32.56 | $32.60 | $32.60 | 3,467,830 |
| 2023-12-12 | $34.48 | $34.50 | $33.36 | $33.40 | $33.40 | 3,441,700 |
| 2023-12-11 | $33.58 | $34.48 | $33.13 | $34.38 | $34.38 | 3,302,780 |
| 2023-12-08 | $32.99 | $33.95 | $32.99 | $33.57 | $33.57 | 2,907,780 |
| 2023-12-07 | $33.50 | $33.50 | $32.33 | $33.05 | $33.05 | 2,062,550 |
| 2023-12-06 | $32.85 | $33.54 | $32.80 | $33.25 | $33.25 | 1,722,120 |
| 2023-12-05 | $33.15 | $33.56 | $32.59 | $32.88 | $32.88 | 2,553,450 |
| 2023-12-04 | $33.49 | $33.79 | $33.10 | $33.35 | $33.35 | 2,135,260 |
| 2023-12-01 | $33.22 | $33.63 | $32.88 | $33.44 | $33.44 | 2,512,980 |
| 2023-11-30 | $34.10 | $34.10 | $33.00 | $33.33 | $33.33 | 3,984,470 |
| 2023-11-29 | $34.04 | $35.25 | $34.04 | $34.32 | $34.32 | 5,359,670 |
| 2023-11-28 | $34.21 | $34.56 | $33.48 | $34.20 | $34.20 | 4,255,340 |
| 2023-11-27 | $32.81 | $34.60 | $32.81 | $34.52 | $34.52 | 5,831,260 |
| 2023-11-24 | $33.17 | $33.67 | $32.88 | $33.10 | $33.10 | 2,940,960 |
| 2023-11-23 | $32.82 | $33.65 | $32.75 | $33.35 | $33.35 | 3,629,560 |
| 2023-11-22 | $33.60 | $33.88 | $32.94 | $32.94 | $32.94 | 4,475,020 |
| 2023-11-21 | $35.68 | $35.68 | $33.87 | $33.95 | $33.95 | 7,304,990 |
| 2023-11-20 | $34.63 | $35.80 | $34.54 | $35.70 | $35.70 | 6,146,550 |
| 2023-11-17 | $34.46 | $35.17 | $34.36 | $34.64 | $34.64 | 4,004,980 |
| 2023-11-16 | $34.84 | $34.99 | $34.32 | $34.52 | $34.52 | 4,594,320 |
| 2023-11-15 | $36.16 | $36.55 | $34.71 | $34.98 | $34.98 | 7,536,970 |
| 2023-11-14 | $36.21 | $36.55 | $35.60 | $36.16 | $36.16 | 5,641,670 |
| 2023-11-13 | $36.53 | $36.79 | $35.65 | $36.65 | $36.65 | 6,394,580 |
| 2023-11-10 | $37.00 | $37.59 | $35.77 | $36.22 | $36.22 | 7,396,390 |
| 2023-11-09 | $37.59 | $38.47 | $36.58 | $37.15 | $37.15 | 10,091,510 |
| 2023-11-08 | $34.93 | $39.00 | $34.93 | $37.88 | $37.88 | 14,357,510 |
| 2023-11-07 | $34.70 | $35.53 | $34.05 | $35.06 | $35.06 | 6,468,290 |
| 2023-11-06 | $33.74 | $34.79 | $32.80 | $34.56 | $34.56 | 6,717,850 |
| 2023-11-03 | $31.80 | $33.45 | $31.70 | $33.41 | $33.41 | 7,392,440 |
| 2023-11-02 | $33.74 | $33.95 | $31.89 | $32.00 | $32.00 | 6,863,990 |
| 2023-11-01 | $33.50 | $34.35 | $33.22 | $33.79 | $33.79 | 4,307,670 |
| 2023-10-31 | $33.28 | $35.66 | $33.28 | $34.02 | $34.02 | 8,051,590 |
| 2023-10-30 | $32.32 | $33.60 | $32.11 | $33.28 | $33.28 | 6,481,060 |
| 2023-10-27 | $32.57 | $32.98 | $30.80 | $32.25 | $32.25 | 12,202,830 |
| 2023-10-26 | $33.20 | $33.34 | $32.18 | $32.88 | $32.88 | 3,982,610 |
| 2023-10-25 | $34.71 | $34.90 | $32.91 | $33.20 | $33.20 | 4,838,010 |
| 2023-10-24 | $33.90 | $35.70 | $32.47 | $34.53 | $34.53 | 6,287,930 |
| 2023-10-23 | $34.00 | $34.29 | $32.46 | $33.60 | $33.60 | 5,063,860 |
| 2023-10-20 | $35.80 | $36.05 | $33.66 | $33.76 | $33.76 | 5,852,510 |
| 2023-10-19 | $35.53 | $36.51 | $35.14 | $36.25 | $36.25 | 5,240,130 |
| 2023-10-18 | $35.33 | $36.43 | $34.82 | $35.75 | $35.75 | 5,806,200 |
| 2023-10-17 | $34.69 | $35.63 | $34.40 | $35.33 | $35.33 | 5,674,030 |
| 2023-10-16 | $37.39 | $37.39 | $33.81 | $34.44 | $34.44 | 9,148,930 |
| 2023-10-13 | $37.43 | $38.08 | $36.91 | $37.40 | $37.40 | 5,401,310 |
| 2023-10-12 | $37.05 | $38.83 | $36.61 | $38.00 | $38.00 | 8,720,380 |
| 2023-10-11 | $37.01 | $38.37 | $36.23 | $37.43 | $37.43 | 7,201,220 |
| 2023-10-10 | $38.20 | $39.38 | $36.41 | $37.12 | $37.12 | 9,511,770 |
| 2023-10-09 | $37.50 | $39.43 | $37.38 | $38.68 | $38.68 | 10,589,340 |
| 2023-09-28 | $35.78 | $39.95 | $35.51 | $37.89 | $37.89 | 15,075,440 |
| 2023-09-27 | $35.53 | $36.90 | $35.48 | $35.58 | $35.58 | 7,882,230 |
| 2023-09-26 | $34.51 | $36.23 | $34.51 | $35.81 | $35.81 | 8,092,390 |
| 2023-09-25 | $34.66 | $37.05 | $33.71 | $35.46 | $35.46 | 10,318,990 |
| 2023-09-22 | $33.30 | $34.92 | $33.30 | $34.47 | $34.47 | 6,654,500 |
| 2023-09-21 | $34.30 | $34.43 | $33.40 | $33.68 | $33.68 | 4,410,520 |
| 2023-09-20 | $34.79 | $35.45 | $33.95 | $34.49 | $34.49 | 7,437,820 |
| 2023-09-19 | $34.36 | $36.16 | $33.15 | $35.47 | $35.47 | 14,307,270 |
| 2023-09-18 | $34.56 | $35.15 | $33.24 | $34.26 | $34.26 | 13,508,950 |
| 2023-09-15 | $33.97 | $35.20 | $33.25 | $35.15 | $35.15 | 14,734,020 |
| 2023-09-14 | $33.50 | $33.90 | $32.60 | $33.56 | $33.56 | 9,600,300 |
| 2023-09-13 | $33.50 | $34.88 | $33.32 | $33.73 | $33.73 | 10,485,760 |
| 2023-09-12 | $33.40 | $34.44 | $33.38 | $33.96 | $33.96 | 10,562,010 |
| 2023-09-11 | $34.98 | $35.47 | $33.55 | $33.68 | $33.68 | 16,379,980 |
| 2023-09-08 | $34.68 | $37.31 | $34.40 | $34.98 | $34.98 | 18,212,820 |
| 2023-09-07 | $35.04 | $35.55 | $33.96 | $34.69 | $34.69 | 14,955,860 |
| 2023-09-06 | $31.83 | $37.90 | $31.83 | $35.72 | $35.72 | 23,893,410 |
| 2023-09-05 | $31.30 | $32.98 | $31.30 | $32.26 | $32.26 | 13,854,910 |
| 2023-09-04 | $31.67 | $31.91 | $30.94 | $31.44 | $31.44 | 9,164,710 |
| 2023-09-01 | $30.40 | $32.86 | $30.40 | $31.67 | $31.67 | 15,135,050 |
| 2023-08-31 | $29.94 | $30.98 | $29.49 | $30.23 | $30.23 | 10,591,910 |
| 2023-08-30 | $29.25 | $30.22 | $29.08 | $29.86 | $29.86 | 11,390,160 |
| 2023-08-29 | $25.80 | $29.45 | $25.77 | $29.23 | $29.23 | 17,124,160 |
| 2023-08-28 | $27.80 | $28.44 | $25.82 | $25.90 | $25.90 | 8,454,710 |
| 2023-08-25 | $26.80 | $27.04 | $26.12 | $26.34 | $26.34 | 5,157,140 |
| 2023-08-24 | $26.60 | $27.43 | $26.45 | $27.05 | $27.05 | 5,214,780 |
| 2023-08-23 | $27.34 | $27.60 | $26.55 | $26.60 | $26.60 | 5,102,170 |
| 2023-08-22 | $27.18 | $27.78 | $26.51 | $27.30 | $27.30 | 5,505,450 |
| 2023-08-21 | $26.68 | $27.67 | $26.51 | $27.30 | $27.30 | 6,694,520 |
| 2023-08-18 | $27.50 | $27.71 | $26.53 | $26.54 | $26.54 | 5,383,130 |
| 2023-08-17 | $26.28 | $27.70 | $25.88 | $27.35 | $27.35 | 10,735,790 |
| 2023-08-16 | $27.33 | $27.36 | $26.00 | $26.02 | $26.02 | 8,878,830 |
| 2023-08-15 | $28.35 | $28.59 | $26.40 | $26.99 | $26.99 | 11,440,960 |
| 2023-08-14 | $27.52 | $28.48 | $27.47 | $28.41 | $28.41 | 5,974,490 |
| 2023-08-11 | $28.41 | $28.99 | $27.90 | $27.94 | $27.94 | 5,615,770 |
| 2023-08-10 | $28.37 | $28.83 | $28.05 | $28.36 | $28.36 | 4,325,320 |
| 2023-08-09 | $28.26 | $28.43 | $28.00 | $28.05 | $28.05 | 3,310,150 |
| 2023-08-08 | $28.79 | $29.03 | $28.20 | $28.40 | $28.40 | 4,819,840 |
| 2023-08-07 | $29.05 | $29.38 | $28.51 | $28.75 | $28.75 | 5,690,720 |
| 2023-08-04 | $30.00 | $30.06 | $28.45 | $29.05 | $29.05 | 10,332,820 |
| 2023-08-03 | $29.65 | $30.54 | $29.56 | $29.81 | $29.81 | 6,194,000 |
| 2023-08-02 | $29.60 | $30.20 | $29.42 | $29.87 | $29.87 | 4,502,280 |
| 2023-08-01 | $30.38 | $30.79 | $29.40 | $29.60 | $29.60 | 7,849,680 |
| 2023-07-31 | $29.50 | $30.68 | $29.36 | $30.40 | $30.40 | 6,206,930 |
| 2023-07-28 | $29.62 | $29.80 | $29.22 | $29.65 | $29.65 | 3,328,190 |
| 2023-07-27 | $30.25 | $30.60 | $29.60 | $29.62 | $29.62 | 3,788,640 |
| 2023-07-26 | $30.33 | $31.45 | $30.10 | $30.16 | $30.16 | 6,420,400 |
| 2023-07-25 | $30.00 | $30.79 | $29.39 | $30.33 | $30.33 | 5,826,660 |
| 2023-07-24 | $30.09 | $30.19 | $29.50 | $29.62 | $29.62 | 4,109,940 |
| 2023-07-21 | $30.79 | $31.07 | $30.10 | $30.17 | $30.17 | 5,243,940 |
| 2023-07-20 | $31.90 | $32.28 | $30.71 | $30.90 | $30.90 | 6,173,960 |
| 2023-07-19 | $32.80 | $32.94 | $31.64 | $31.90 | $31.90 | 6,783,640 |
| 2023-07-18 | $33.31 | $33.99 | $32.60 | $32.80 | $32.80 | 5,749,970 |
| 2023-07-17 | $34.14 | $34.50 | $32.98 | $33.36 | $33.36 | 4,474,470 |
| 2023-07-14 | $35.17 | $35.99 | $33.80 | $34.27 | $34.27 | 9,150,910 |
| 2023-07-13 | $33.41 | $36.40 | $33.41 | $35.24 | $35.24 | 10,845,570 |
| 2023-07-12 | $34.76 | $34.99 | $33.60 | $33.82 | $33.82 | 5,261,310 |
| 2023-07-11 | $34.44 | $35.10 | $34.38 | $34.91 | $34.91 | 3,951,500 |
| 2023-07-10 | $34.89 | $36.37 | $34.05 | $34.52 | $34.52 | 6,543,460 |
| 2023-07-07 | $35.52 | $35.98 | $34.99 | $35.00 | $35.00 | 4,779,150 |
| 2023-07-06 | $36.70 | $36.85 | $35.50 | $36.04 | $36.04 | 6,474,740 |
| 2023-07-05 | $37.95 | $38.36 | $36.63 | $36.85 | $36.85 | 5,663,540 |
| 2023-07-04 | $38.69 | $38.86 | $37.81 | $38.14 | $38.14 | 6,344,150 |
| 2023-07-03 | $39.89 | $40.48 | $38.30 | $38.50 | $38.50 | 6,940,520 |
| 2023-06-30 | $39.70 | $41.56 | $39.20 | $39.52 | $39.52 | 9,214,060 |
| 2023-06-29 | $40.30 | $40.69 | $38.86 | $39.91 | $39.91 | 9,062,080 |
| 2023-06-28 | $38.14 | $41.26 | $37.30 | $39.62 | $39.62 | 13,886,560 |
| 2023-06-27 | $37.00 | $38.48 | $36.38 | $38.00 | $38.00 | 8,971,570 |
| 2023-06-26 | $35.71 | $38.68 | $35.30 | $36.80 | $36.80 | 11,518,330 |
| 2023-06-21 | $36.68 | $37.13 | $35.83 | $35.91 | $35.91 | 4,881,440 |
| 2023-06-20 | $37.06 | $39.10 | $36.67 | $36.96 | $36.96 | 7,714,540 |
| 2023-06-19 | $36.31 | $37.98 | $35.95 | $37.24 | $37.24 | 10,208,940 |
| 2023-06-16 | $36.81 | $37.01 | $35.18 | $36.17 | $36.17 | 10,279,340 |
| 2023-06-15 | $66.36 | $68.08 | $65.81 | $66.26 | $36.72 | 4,312,790 |
| 2023-06-14 | $67.37 | $68.24 | $65.90 | $67.00 | $37.13 | 6,625,900 |
| 2023-06-13 | $61.88 | $68.50 | $61.88 | $68.09 | $37.74 | 10,316,280 |
| 2023-06-12 | $56.90 | $63.88 | $56.20 | $62.06 | $34.40 | 9,351,460 |
| 2023-06-09 | $55.20 | $57.42 | $54.80 | $57.27 | $31.74 | 4,142,010 |
| 2023-06-08 | $56.06 | $56.56 | $54.72 | $55.01 | $30.49 | 3,402,210 |
| 2023-06-07 | $57.50 | $57.75 | $56.01 | $56.35 | $31.23 | 2,991,920 |
| 2023-06-06 | $58.70 | $59.34 | $57.09 | $57.20 | $31.70 | 3,718,550 |
| 2023-06-05 | $59.34 | $62.28 | $58.30 | $59.00 | $32.70 | 7,342,480 |
| 2023-06-02 | $55.71 | $59.20 | $55.71 | $58.14 | $32.22 | 6,718,390 |
| 2023-06-01 | $58.00 | $58.00 | $54.00 | $55.36 | $30.68 | 8,139,800 |
| 2023-05-31 | $58.80 | $59.29 | $57.07 | $58.16 | $32.23 | 5,000,270 |
| 2023-05-30 | $64.98 | $65.10 | $57.20 | $58.96 | $32.68 | 9,548,230 |
| 2023-05-29 | $65.70 | $66.27 | $64.49 | $64.74 | $35.88 | 2,455,900 |
| 2023-05-26 | $64.53 | $65.25 | $63.71 | $65.17 | $36.12 | 2,276,710 |
| 2023-05-25 | $64.14 | $64.81 | $63.13 | $64.32 | $35.65 | 2,274,980 |
| 2023-05-24 | $63.51 | $66.96 | $62.62 | $63.98 | $35.46 | 4,226,470 |
| 2023-05-23 | $66.96 | $67.20 | $63.00 | $63.32 | $35.09 | 3,540,900 |
| 2023-05-22 | $68.50 | $69.45 | $66.34 | $66.46 | $36.84 | 2,638,370 |
| 2023-05-19 | $68.20 | $69.17 | $66.21 | $68.75 | $68.75 | 3,437,960 |
| 2023-05-18 | $68.41 | $68.70 | $67.06 | $68.20 | $68.20 | 2,222,620 |
| 2023-05-17 | $66.52 | $69.50 | $66.51 | $68.07 | $68.07 | 3,602,220 |
| 2023-05-16 | $65.40 | $67.88 | $64.04 | $67.35 | $67.35 | 4,358,690 |
| 2023-05-15 | $63.16 | $65.98 | $62.67 | $65.37 | $65.37 | 3,215,780 |
| 2023-05-12 | $64.98 | $67.50 | $63.01 | $63.25 | $63.25 | 4,289,130 |
| 2023-05-11 | $64.96 | $66.57 | $64.40 | $64.51 | $64.51 | 2,533,950 |
| 2023-05-10 | $66.76 | $66.99 | $63.80 | $64.48 | $64.48 | 4,202,660 |
| 2023-05-09 | $66.17 | $69.67 | $65.58 | $67.10 | $67.10 | 4,146,520 |
| 2023-05-08 | $68.64 | $68.75 | $65.70 | $66.82 | $66.82 | 3,181,160 |
| 2023-05-05 | $68.00 | $69.77 | $67.10 | $67.81 | $67.81 | 2,864,120 |
| 2023-05-04 | $71.42 | $71.75 | $66.50 | $68.34 | $68.34 | 6,202,050 |
| 2023-05-03 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 0 |
| 2023-05-02 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 0 |
| 2023-04-28 | $71.68 | $75.68 | $70.60 | $71.41 | $71.41 | 5,906,790 |
| 2023-04-27 | $72.24 | $77.92 | $71.71 | $72.12 | $72.12 | 5,544,050 |
| 2023-04-26 | $75.17 | $76.29 | $71.70 | $72.10 | $72.10 | 5,021,040 |
| 2023-04-25 | $77.88 | $79.46 | $74.47 | $75.16 | $75.16 | 4,448,350 |
| 2023-04-24 | $81.83 | $82.45 | $76.50 | $77.65 | $77.65 | 6,310,510 |
| 2023-04-21 | $87.01 | $89.38 | $80.00 | $81.02 | $81.02 | 6,183,180 |
| 2023-04-20 | $81.53 | $87.82 | $81.10 | $87.01 | $87.01 | 8,121,140 |
| 2023-04-19 | $79.39 | $84.50 | $79.37 | $82.20 | $82.20 | 5,904,440 |
| 2023-04-18 | $82.60 | $82.60 | $78.11 | $79.00 | $79.00 | 5,099,250 |
| 2023-04-17 | $83.89 | $86.17 | $81.26 | $82.60 | $82.60 | 6,916,650 |
| 2023-04-14 | $70.00 | $85.00 | $66.35 | $83.70 | $83.70 | 15,097,280 |
| 2023-04-13 | $74.99 | $76.49 | $73.60 | $73.66 | $73.66 | 3,887,590 |
| 2023-04-12 | $73.77 | $76.75 | $72.51 | $75.66 | $75.66 | 5,346,500 |
| 2023-04-11 | $74.22 | $76.77 | $73.37 | $73.83 | $73.83 | 4,813,130 |
| 2023-04-10 | $77.67 | $80.02 | $74.20 | $75.07 | $75.07 | 7,679,280 |
| 2023-04-07 | $75.20 | $81.00 | $75.20 | $78.63 | $78.63 | 9,983,830 |
| 2023-04-06 | $68.08 | $78.96 | $68.02 | $74.75 | $74.75 | 10,097,600 |
| 2023-04-05 | $68.86 | $68.86 | $68.86 | $68.86 | $68.86 | 0 |
| 2023-04-04 | $69.90 | $70.93 | $68.23 | $68.86 | $68.86 | 6,923,990 |
| 2023-04-03 | $69.60 | $70.50 | $68.60 | $69.91 | $69.91 | 6,683,970 |
| 2023-03-31 | $64.66 | $68.84 | $63.48 | $68.29 | $68.29 | 9,236,060 |
| 2023-03-30 | $66.39 | $67.22 | $63.81 | $64.36 | $64.36 | 6,466,900 |
| 2023-03-29 | $61.41 | $67.90 | $61.41 | $66.48 | $66.48 | 12,445,400 |
| 2023-03-28 | $65.24 | $66.62 | $61.80 | $61.90 | $61.90 | 10,315,280 |
| 2023-03-27 | $65.05 | $67.20 | $62.73 | $66.30 | $66.30 | 11,724,110 |
| 2023-03-24 | $71.50 | $71.50 | $65.28 | $65.88 | $65.88 | 14,165,940 |
| 2023-03-23 | $71.78 | $72.88 | $69.48 | $71.54 | $71.54 | 8,678,520 |
| 2023-03-22 | $75.59 | $76.40 | $72.08 | $72.23 | $72.23 | 7,502,130 |
| 2023-03-21 | $76.91 | $77.98 | $74.51 | $75.69 | $75.69 | 6,781,390 |
| 2023-03-20 | $80.67 | $81.88 | $77.00 | $77.22 | $77.22 | 7,724,810 |
| 2023-03-17 | $80.93 | $83.32 | $77.78 | $81.39 | $81.39 | 8,441,300 |
| 2023-03-16 | $83.55 | $84.10 | $79.00 | $79.78 | $79.78 | 6,823,340 |
| 2023-03-15 | $84.80 | $87.18 | $83.28 | $84.30 | $84.30 | 7,810,630 |
| 2023-03-14 | $81.00 | $88.80 | $78.30 | $85.60 | $85.60 | 9,413,340 |
| 2023-03-13 | $81.00 | $83.39 | $79.55 | $81.23 | $81.23 | 5,904,030 |
| 2023-03-10 | $79.98 | $83.50 | $77.68 | $82.30 | $82.30 | 9,267,290 |
| 2023-03-09 | $76.70 | $81.48 | $76.30 | $79.98 | $79.98 | 9,562,200 |
| 2023-03-08 | $75.18 | $77.29 | $73.80 | $76.64 | $76.64 | 4,852,710 |
| 2023-03-07 | $78.00 | $79.60 | $75.40 | $75.52 | $75.52 | 5,752,480 |
| 2023-03-06 | $75.40 | $79.58 | $75.11 | $78.40 | $78.40 | 7,861,670 |
| 2023-03-03 | $74.50 | $76.79 | $73.70 | $76.55 | $76.55 | 8,334,200 |
| 2023-03-02 | $71.90 | $75.95 | $71.90 | $73.21 | $73.21 | 8,009,030 |
| 2023-03-01 | $70.47 | $72.90 | $69.48 | $71.76 | $71.76 | 4,607,310 |
| 2023-02-28 | $69.35 | $71.40 | $69.35 | $70.61 | $70.61 | 3,621,210 |
| 2023-02-27 | $72.27 | $72.64 | $69.18 | $69.48 | $69.48 | 5,732,790 |
| 2023-02-24 | $73.02 | $73.70 | $71.53 | $73.19 | $73.19 | 3,960,630 |
| 2023-02-23 | $74.30 | $74.98 | $72.19 | $72.52 | $72.52 | 4,355,850 |
| 2023-02-22 | $72.79 | $75.15 | $72.60 | $74.35 | $74.35 | 5,304,840 |
| 2023-02-21 | $72.58 | $74.02 | $71.89 | $73.90 | $73.90 | 5,994,290 |
| 2023-02-20 | $70.98 | $74.19 | $69.09 | $72.96 | $72.96 | 8,171,030 |
| 2023-02-17 | $73.10 | $73.69 | $69.90 | $71.00 | $71.00 | 7,490,050 |
| 2023-02-16 | $75.13 | $76.00 | $71.79 | $73.00 | $73.00 | 10,040,270 |
| 2023-02-15 | $67.34 | $77.11 | $67.34 | $75.19 | $75.19 | 17,821,170 |
| 2023-02-14 | $69.13 | $69.91 | $67.42 | $67.63 | $67.63 | 6,280,600 |
| 2023-02-13 | $67.71 | $69.28 | $66.79 | $69.14 | $69.14 | 5,297,870 |
| 2023-02-10 | $69.00 | $69.77 | $67.31 | $67.90 | $67.90 | 5,359,070 |
| 2023-02-09 | $66.59 | $69.87 | $64.80 | $69.78 | $69.78 | 9,084,840 |
| 2023-02-08 | $66.71 | $68.40 | $66.41 | $66.58 | $66.58 | 3,797,920 |
| 2023-02-07 | $68.20 | $68.49 | $66.31 | $66.63 | $66.63 | 6,296,540 |
| 2023-02-06 | $69.23 | $69.94 | $68.10 | $68.20 | $68.20 | 5,172,050 |
| 2023-02-03 | $70.35 | $70.98 | $68.88 | $70.19 | $70.19 | 6,951,340 |
| 2023-02-02 | $70.50 | $73.28 | $68.57 | $71.30 | $71.30 | 11,828,140 |
| 2023-02-01 | $66.12 | $69.98 | $66.00 | $69.88 | $69.88 | 11,067,630 |
| 2023-01-31 | $68.28 | $68.39 | $65.83 | $66.11 | $66.11 | 9,544,910 |
| 2023-01-30 | $67.04 | $68.80 | $66.13 | $68.65 | $68.65 | 8,806,790 |
| 2023-01-20 | $66.09 | $67.61 | $65.66 | $66.44 | $66.44 | 5,567,020 |
| 2023-01-19 | $66.15 | $67.15 | $64.85 | $66.12 | $66.12 | 5,631,160 |
| 2023-01-18 | $67.23 | $68.28 | $65.30 | $66.13 | $66.13 | 6,797,260 |
| 2023-01-17 | $63.10 | $67.63 | $62.70 | $66.92 | $66.92 | 12,410,860 |
| 2023-01-16 | $61.00 | $64.61 | $60.66 | $62.76 | $62.76 | 9,155,350 |
| 2023-01-13 | $63.12 | $63.49 | $60.81 | $61.37 | $61.37 | 5,705,170 |
| 2023-01-12 | $62.51 | $64.44 | $61.00 | $62.80 | $62.80 | 7,381,080 |
| 2023-01-11 | $64.72 | $69.32 | $63.19 | $63.70 | $63.70 | 11,543,100 |
| 2023-01-10 | $63.00 | $67.34 | $62.61 | $64.58 | $64.58 | 9,014,580 |
| 2023-01-09 | $62.50 | $64.64 | $61.90 | $62.80 | $62.80 | 6,362,360 |
| 2023-01-06 | $62.80 | $65.02 | $62.25 | $62.48 | $62.48 | 6,877,740 |
| 2023-01-05 | $63.00 | $64.34 | $62.42 | $63.17 | $63.17 | 6,812,990 |
| 2023-01-04 | $69.78 | $71.24 | $62.13 | $63.06 | $63.06 | 11,501,400 |
| 2023-01-03 | $67.22 | $70.56 | $66.44 | $69.03 | $69.03 | 5,616,020 |
| 2023-01-02 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 0 |
| 2022-12-30 | $69.20 | $69.29 | $66.88 | $67.10 | $67.10 | 2,677,230 |
| 2022-12-29 | $68.06 | $69.44 | $67.12 | $68.20 | $68.20 | 3,006,330 |
| 2022-12-28 | $68.62 | $68.62 | $66.82 | $67.67 | $67.67 | 3,355,000 |
| 2022-12-27 | $67.46 | $69.60 | $66.60 | $68.51 | $68.51 | 4,035,000 |
| 2022-12-26 | $65.50 | $68.25 | $64.63 | $67.46 | $67.46 | 3,216,210 |
| 2022-12-23 | $67.70 | $69.24 | $64.05 | $64.47 | $64.47 | 4,279,440 |
| 2022-12-22 | $70.89 | $70.89 | $68.30 | $68.30 | $68.30 | 1,814,810 |
| 2022-12-21 | $71.97 | $72.02 | $69.30 | $69.75 | $69.75 | 2,614,700 |
| 2022-12-20 | $72.21 | $72.95 | $71.12 | $71.42 | $71.42 | 2,398,260 |
| 2022-12-19 | $73.30 | $75.00 | $72.40 | $72.65 | $72.65 | 2,303,500 |
| 2022-12-16 | $76.69 | $77.00 | $73.10 | $73.30 | $73.30 | 4,509,410 |
| 2022-12-15 | $75.77 | $79.20 | $75.51 | $77.11 | $77.11 | 3,570,570 |
| 2022-12-14 | $82.88 | $86.30 | $75.89 | $76.80 | $76.80 | 7,661,420 |
| 2022-12-13 | $81.82 | $81.96 | $78.08 | $78.32 | $78.32 | 2,853,630 |
| 2022-12-12 | $80.98 | $83.38 | $79.00 | $81.87 | $81.87 | 3,450,510 |
| 2022-12-09 | $78.30 | $83.30 | $77.90 | $80.59 | $80.59 | 5,020,830 |
| 2022-12-08 | $80.42 | $81.73 | $78.21 | $78.44 | $78.44 | 4,028,770 |
| 2022-12-07 | $85.20 | $85.80 | $80.20 | $80.98 | $80.98 | 4,998,780 |
| 2022-12-06 | $79.84 | $87.36 | $79.63 | $84.99 | $84.99 | 5,599,390 |
| 2022-12-05 | $82.06 | $83.95 | $78.68 | $79.78 | $79.78 | 4,195,240 |
| 2022-12-01 | $82.25 | $85.79 | $80.83 | $83.42 | $83.42 | 3,603,150 |
| 2022-11-30 | $80.60 | $83.44 | $78.65 | $81.73 | $81.73 | 3,718,600 |
| 2022-11-29 | $84.06 | $84.78 | $79.75 | $81.00 | $81.00 | 4,674,480 |
| 2022-11-28 | $87.01 | $88.30 | $83.25 | $84.40 | $84.40 | 5,290,520 |
| 2022-11-25 | $89.83 | $91.10 | $86.38 | $87.84 | $87.84 | 2,595,730 |
| 2022-11-24 | $89.83 | $92.46 | $89.28 | $90.34 | $90.34 | 2,332,680 |
| 2022-11-23 | $90.88 | $92.00 | $86.80 | $89.70 | $89.70 | 3,331,540 |
| 2022-11-22 | $94.55 | $94.55 | $90.77 | $91.99 | $91.99 | 1,984,460 |
| 2022-11-21 | $90.10 | $95.00 | $89.55 | $94.95 | $94.95 | 2,224,820 |
| 2022-11-18 | $94.40 | $96.48 | $90.50 | $90.75 | $90.75 | 2,611,180 |
| 2022-11-17 | $91.02 | $95.72 | $89.18 | $95.33 | $95.33 | 3,253,260 |
| 2022-11-16 | $93.89 | $95.00 | $89.90 | $92.06 | $92.06 | 2,710,020 |
| 2022-11-15 | $92.40 | $97.37 | $92.00 | $94.55 | $94.55 | 3,482,310 |
| 2022-11-14 | $93.00 | $94.69 | $91.11 | $92.41 | $92.41 | 3,067,700 |
| 2022-11-11 | $98.84 | $100.55 | $94.69 | $94.69 | $94.69 | 3,310,660 |
| 2022-11-10 | $97.65 | $98.77 | $91.07 | $94.25 | $94.25 | 4,277,660 |
| 2022-11-09 | $101.00 | $103.00 | $97.73 | $98.14 | $98.14 | 1,806,880 |
| 2022-11-08 | $99.13 | $101.46 | $94.50 | $100.50 | $100.50 | 3,595,910 |
| 2022-11-07 | $103.40 | $103.41 | $98.01 | $99.00 | $99.00 | 3,031,150 |
| 2022-11-04 | $103.87 | $105.00 | $100.00 | $103.40 | $103.40 | 2,820,940 |
| 2022-11-03 | $99.92 | $106.66 | $98.90 | $104.84 | $104.84 | 3,198,250 |
| 2022-11-02 | $102.48 | $104.21 | $99.00 | $99.90 | $99.90 | 3,485,820 |
| 2022-11-01 | $107.30 | $107.30 | $102.07 | $103.95 | $103.95 | 3,005,710 |
| 2022-10-31 | $104.02 | $109.78 | $103.52 | $107.35 | $107.35 | 3,116,400 |
| 2022-10-28 | $104.00 | $115.50 | $104.00 | $105.78 | $105.78 | 4,254,660 |
| 2022-10-27 | $107.00 | $110.48 | $103.80 | $105.83 | $105.83 | 2,837,370 |
| 2022-10-26 | $101.30 | $111.50 | $99.00 | $107.50 | $107.50 | 5,018,270 |
| 2022-10-25 | $104.02 | $104.88 | $100.62 | $102.50 | $102.50 | 3,888,600 |
| 2022-10-24 | $104.45 | $108.23 | $103.00 | $104.00 | $104.00 | 4,050,580 |
| 2022-10-21 | $100.52 | $105.60 | $98.33 | $104.59 | $104.59 | 4,501,910 |
| 2022-10-20 | $90.00 | $109.00 | $89.89 | $102.56 | $102.56 | 7,536,980 |
| 2022-10-19 | $87.13 | $94.16 | $86.56 | $91.60 | $91.60 | 5,212,400 |
| 2022-10-18 | $86.01 | $88.45 | $85.20 | $87.13 | $87.13 | 4,666,670 |
| 2022-10-17 | $80.80 | $87.77 | $80.00 | $87.06 | $87.06 | 6,944,170 |
| 2022-10-14 | $86.50 | $86.51 | $78.54 | $80.81 | $80.81 | 8,772,300 |
| 2022-10-13 | $86.04 | $90.38 | $84.00 | $85.37 | $85.37 | 4,379,160 |
| 2022-10-12 | $80.00 | $88.60 | $78.60 | $87.70 | $87.70 | 7,968,430 |
| 2022-10-11 | $78.76 | $81.59 | $76.68 | $78.55 | $78.55 | 7,754,620 |
| 2022-10-10 | $95.88 | $97.00 | $78.78 | $80.16 | $80.16 | 10,672,170 |
| 2022-09-30 | $101.11 | $102.84 | $97.79 | $98.48 | $98.48 | 2,909,640 |
| 2022-09-29 | $98.41 | $104.49 | $97.01 | $101.61 | $101.61 | 4,770,010 |
| 2022-09-28 | $104.07 | $104.43 | $94.49 | $97.17 | $97.17 | 5,034,850 |
| 2022-09-27 | $88.80 | $104.97 | $88.80 | $104.01 | $104.01 | 6,648,210 |
| 2022-09-26 | $83.97 | $90.57 | $82.89 | $87.50 | $87.50 | 3,245,620 |
| 2022-09-23 | $90.99 | $91.19 | $84.51 | $84.67 | $84.67 | 4,413,290 |
| 2022-09-22 | $85.05 | $92.77 | $84.01 | $90.48 | $90.48 | 3,008,500 |
| 2022-09-21 | $89.16 | $90.19 | $85.50 | $85.91 | $85.91 | 2,792,290 |
| 2022-09-20 | $89.99 | $92.00 | $85.29 | $88.92 | $88.92 | 2,403,490 |
| 2022-09-19 | $92.60 | $94.00 | $86.05 | $88.19 | $88.19 | 3,401,400 |
| 2022-09-16 | $88.36 | $93.06 | $87.11 | $92.00 | $92.00 | 3,578,000 |
| 2022-09-15 | $97.47 | $97.48 | $86.35 | $88.36 | $88.36 | 5,493,720 |
| 2022-09-14 | $95.03 | $97.56 | $92.40 | $97.48 | $97.48 | 2,716,950 |
| 2022-09-13 | $97.00 | $100.58 | $92.00 | $95.00 | $95.00 | 3,683,640 |
| 2022-09-12 | $96.97 | $96.97 | $96.97 | $96.97 | $96.97 | 0 |
| 2022-09-09 | $95.44 | $97.65 | $92.80 | $96.97 | $96.97 | 2,816,760 |
| 2022-09-08 | $95.24 | $98.49 | $93.39 | $96.52 | $96.52 | 3,260,040 |
| 2022-09-07 | $87.00 | $100.00 | $86.24 | $95.40 | $95.40 | 4,763,690 |
| 2022-09-06 | $87.66 | $87.66 | $83.40 | $87.45 | $87.45 | 4,160,890 |
| 2022-09-05 | $80.16 | $90.12 | $79.30 | $87.48 | $87.48 | 4,938,560 |
| 2022-09-02 | $76.98 | $83.30 | $74.50 | $81.10 | $81.10 | 4,562,820 |
| 2022-09-01 | $76.65 | $82.28 | $75.47 | $78.00 | $78.00 | 4,599,000 |
| 2022-08-31 | $75.40 | $77.77 | $72.88 | $76.34 | $76.34 | 4,672,910 |
| 2022-08-30 | $74.70 | $76.47 | $71.01 | $75.80 | $75.80 | 4,246,060 |
| 2022-08-29 | $70.46 | $78.00 | $70.42 | $74.63 | $74.63 | 3,452,040 |
| 2022-08-26 | $73.59 | $77.64 | $73.59 | $74.11 | $74.11 | 2,755,550 |
| 2022-08-25 | $76.65 | $78.00 | $72.00 | $73.85 | $73.85 | 3,960,940 |
| 2022-08-24 | $78.37 | $78.67 | $74.36 | $77.01 | $77.01 | 3,760,040 |
| 2022-08-23 | $78.45 | $79.65 | $76.32 | $77.67 | $77.67 | 3,311,640 |
| 2022-08-22 | $77.22 | $80.51 | $76.19 | $77.90 | $77.90 | 4,078,410 |
| 2022-08-19 | $78.95 | $81.89 | $76.24 | $76.45 | $76.45 | 4,223,230 |
| 2022-08-18 | $76.01 | $79.00 | $75.30 | $78.03 | $78.03 | 4,332,230 |
| 2022-08-17 | $78.69 | $79.60 | $75.58 | $76.03 | $76.03 | 4,564,250 |
| 2022-08-16 | $78.14 | $80.60 | $77.16 | $78.65 | $78.65 | 2,934,430 |
| 2022-08-15 | $77.50 | $80.49 | $77.40 | $78.58 | $78.58 | 3,525,380 |
| 2022-08-12 | $81.30 | $82.79 | $76.89 | $77.37 | $77.37 | 5,081,400 |
| 2022-08-11 | $84.00 | $85.10 | $78.10 | $83.27 | $83.27 | 7,005,300 |
| 2022-08-10 | $79.32 | $89.28 | $76.76 | $83.83 | $83.83 | 7,324,040 |
| 2022-08-09 | $76.31 | $83.96 | $74.20 | $82.44 | $82.44 | 5,458,290 |
| 2022-08-08 | $78.00 | $81.39 | $76.58 | $77.00 | $77.00 | 6,020,330 |
| 2022-08-05 | $73.10 | $79.29 | $71.57 | $79.29 | $79.29 | 7,581,940 |
| 2022-08-04 | $72.11 | $77.50 | $70.02 | $72.73 | $72.73 | 6,811,350 |
| 2022-08-03 | $64.50 | $76.93 | $64.00 | $72.10 | $72.10 | 7,739,880 |
| 2022-08-02 | $60.29 | $66.33 | $59.70 | $64.81 | $64.81 | 8,255,190 |
| 2022-08-01 | $57.65 | $61.66 | $57.35 | $60.75 | $60.75 | 3,801,380 |
| 2022-07-29 | $59.50 | $60.32 | $58.53 | $59.00 | $59.00 | 2,757,160 |
| 2022-07-28 | $60.57 | $62.20 | $58.50 | $59.96 | $59.96 | 3,160,050 |
| 2022-07-27 | $60.80 | $60.80 | $58.52 | $59.55 | $59.55 | 2,705,660 |
| 2022-07-26 | $59.08 | $60.55 | $57.22 | $60.27 | $60.27 | 2,653,490 |
| 2022-07-25 | $58.26 | $59.98 | $58.00 | $58.50 | $58.50 | 2,320,080 |
| 2022-07-22 | $59.12 | $60.80 | $58.12 | $58.49 | $58.49 | 2,921,650 |
| 2022-07-21 | $57.80 | $62.25 | $57.66 | $59.50 | $59.50 | 4,235,620 |
| 2022-07-20 | $59.58 | $61.46 | $58.51 | $58.83 | $58.83 | 3,007,710 |
| 2022-07-19 | $58.90 | $59.59 | $57.15 | $58.99 | $58.99 | 2,890,550 |
| 2022-07-18 | $60.67 | $60.88 | $58.00 | $58.90 | $58.90 | 5,562,910 |
| 2022-07-15 | $58.60 | $65.00 | $58.10 | $60.98 | $60.98 | 6,690,760 |
| 2022-07-14 | $57.19 | $59.38 | $55.59 | $58.77 | $58.77 | 4,989,500 |
| 2022-07-13 | $56.58 | $57.73 | $55.11 | $56.63 | $56.63 | 3,046,640 |
| 2022-07-12 | $58.85 | $59.00 | $55.52 | $56.10 | $56.10 | 4,109,900 |
| 2022-07-11 | $58.46 | $59.98 | $57.26 | $59.00 | $59.00 | 5,156,070 |
| 2022-07-08 | $59.39 | $61.50 | $58.50 | $59.09 | $59.09 | 7,445,920 |
| 2022-07-07 | $54.27 | $61.44 | $54.15 | $61.44 | $61.36 | 9,267,710 |
| 2022-07-06 | $50.03 | $52.84 | $49.54 | $51.20 | $51.13 | 3,963,370 |
| 2022-07-05 | $49.00 | $50.70 | $48.00 | $50.67 | $50.60 | 3,623,680 |
| 2022-07-04 | $49.95 | $50.40 | $47.63 | $49.20 | $49.13 | 6,751,560 |
| 2022-07-01 | $50.63 | $52.80 | $49.63 | $50.18 | $50.11 | 3,169,350 |
| 2022-06-30 | $52.75 | $52.75 | $50.60 | $50.87 | $50.80 | 3,183,890 |
| 2022-06-29 | $52.20 | $54.00 | $51.25 | $51.31 | $51.24 | 3,981,850 |
| 2022-06-28 | $50.53 | $53.12 | $48.83 | $52.53 | $52.46 | 4,617,010 |
| 2022-06-27 | $51.99 | $53.75 | $50.70 | $51.31 | $51.24 | 3,568,900 |
| 2022-06-24 | $48.73 | $53.20 | $47.82 | $52.18 | $52.11 | 6,337,220 |
| 2022-06-23 | $47.06 | $48.42 | $45.80 | $47.90 | $47.84 | 3,480,550 |
| 2022-06-22 | $47.66 | $49.76 | $46.84 | $46.88 | $46.82 | 3,786,590 |
| 2022-06-21 | $47.45 | $48.24 | $46.23 | $48.10 | $48.03 | 3,931,220 |
| 2022-06-20 | $47.40 | $49.03 | $46.71 | $46.96 | $46.90 | 5,429,360 |
| 2022-06-17 | $47.38 | $48.11 | $45.13 | $48.11 | $48.04 | 7,614,650 |
| 2022-06-16 | $39.13 | $46.54 | $39.00 | $46.54 | $46.48 | 7,949,860 |
| 2022-06-15 | $39.86 | $40.55 | $38.50 | $38.78 | $38.73 | 2,753,090 |
| 2022-06-14 | $40.40 | $41.17 | $37.91 | $39.95 | $39.90 | 4,766,950 |
| 2022-06-13 | $41.55 | $41.62 | $40.30 | $40.77 | $40.71 | 2,348,940 |
| 2022-06-10 | $38.81 | $42.91 | $38.75 | $41.62 | $41.56 | 2,954,300 |
| 2022-06-09 | $40.00 | $40.49 | $38.70 | $38.80 | $38.75 | 1,610,530 |
| 2022-06-08 | $41.00 | $41.27 | $39.18 | $40.27 | $40.22 | 1,920,330 |
| 2022-06-07 | $41.91 | $42.16 | $39.80 | $40.41 | $40.36 | 2,562,970 |
| 2022-06-06 | $40.87 | $43.01 | $40.76 | $42.02 | $41.96 | 2,548,880 |
| 2022-06-02 | $39.06 | $42.10 | $38.63 | $40.96 | $40.90 | 3,389,370 |
| 2022-06-01 | $38.50 | $40.56 | $38.05 | $39.15 | $39.10 | 3,272,100 |
| 2022-05-31 | $37.39 | $38.40 | $36.40 | $37.75 | $37.70 | 3,062,270 |
| 2022-05-30 | $37.60 | $38.02 | $36.78 | $37.39 | $37.34 | 1,396,900 |
| 2022-05-27 | $38.61 | $39.24 | $37.00 | $37.60 | $37.55 | 1,723,200 |
| 2022-05-26 | $38.47 | $39.16 | $37.03 | $38.34 | $38.29 | 1,736,450 |
| 2022-05-25 | $38.41 | $39.33 | $38.17 | $38.47 | $38.42 | 1,431,000 |
| 2022-05-24 | $41.54 | $41.60 | $38.53 | $38.59 | $38.54 | 1,971,390 |
| 2022-05-23 | $40.66 | $42.09 | $40.00 | $41.54 | $41.48 | 1,582,620 |
| 2022-05-20 | $40.20 | $41.14 | $39.41 | $40.46 | $40.41 | 1,691,100 |
| 2022-05-19 | $38.90 | $40.63 | $38.90 | $40.08 | $40.03 | 2,312,230 |
| 2022-05-18 | $40.40 | $41.25 | $39.78 | $39.96 | $39.91 | 850,600 |
| 2022-05-17 | $40.18 | $40.86 | $39.47 | $40.45 | $40.40 | 1,181,300 |
| 2022-05-16 | $40.26 | $41.48 | $39.90 | $40.35 | $40.30 | 1,455,860 |
| 2022-05-13 | $40.40 | $41.35 | $39.31 | $40.25 | $40.20 | 1,554,400 |
| 2022-05-12 | $38.29 | $40.91 | $38.29 | $40.29 | $40.24 | 2,143,600 |
| 2022-05-11 | $39.46 | $41.14 | $38.78 | $38.80 | $38.75 | 2,666,350 |
| 2022-05-10 | $37.33 | $40.70 | $37.10 | $40.14 | $40.09 | 2,182,400 |
| 2022-05-09 | $38.02 | $39.23 | $37.10 | $37.81 | $37.76 | 1,563,000 |
| 2022-05-06 | $35.42 | $39.22 | $35.30 | $37.80 | $37.75 | 3,263,570 |
| 2022-05-05 | $33.70 | $37.50 | $33.70 | $36.14 | $36.09 | 2,982,750 |
| 2022-05-04 | $34.26 | $34.26 | $34.26 | $34.26 | $34.21 | 0 |
| 2022-05-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.21 | 0 |
| 2022-04-29 | $33.35 | $34.69 | $32.82 | $34.26 | $34.21 | 2,528,690 |
| 2022-04-28 | $33.60 | $34.20 | $32.50 | $33.50 | $33.45 | 3,251,440 |
| 2022-04-27 | $31.70 | $34.68 | $30.45 | $34.32 | $34.27 | 3,814,780 |
| 2022-04-26 | $31.50 | $33.25 | $30.51 | $31.70 | $31.66 | 5,343,200 |
| 2022-04-25 | $35.64 | $35.64 | $30.20 | $31.00 | $30.96 | 5,951,890 |
| 2022-04-22 | $36.21 | $36.92 | $34.90 | $35.50 | $35.45 | 2,133,830 |
| 2022-04-21 | $39.14 | $39.36 | $36.79 | $36.85 | $36.80 | 1,390,400 |
| 2022-04-20 | $38.90 | $40.02 | $38.71 | $39.14 | $39.09 | 1,313,300 |
| 2022-04-19 | $39.48 | $40.68 | $38.70 | $39.38 | $39.33 | 1,226,780 |
| 2022-04-18 | $37.08 | $40.34 | $36.19 | $39.66 | $39.61 | 2,514,680 |
| 2022-04-15 | $37.75 | $38.47 | $35.40 | $37.48 | $37.43 | 3,759,700 |
| 2022-04-14 | $39.00 | $39.96 | $37.86 | $38.54 | $38.49 | 2,233,730 |
| 2022-04-13 | $40.10 | $40.15 | $38.51 | $39.19 | $39.14 | 2,084,790 |
| 2022-04-12 | $38.47 | $41.85 | $38.01 | $40.30 | $40.25 | 4,418,290 |
| 2022-04-11 | $37.44 | $39.53 | $37.44 | $38.70 | $38.65 | 4,478,610 |
| 2022-04-08 | $37.80 | $41.04 | $37.80 | $39.50 | $39.45 | 9,130,500 |
| 2022-04-07 | $39.11 | $41.25 | $34.88 | $37.33 | $37.28 | 15,752,480 |
| 2022-04-06 | $42.29 | $43.19 | $42.29 | $42.29 | $42.23 | 2,611,000 |
| 2022-04-05 | $52.86 | $52.86 | $52.86 | $52.86 | $52.79 | 0 |
| 2022-04-04 | $52.86 | $52.86 | $52.86 | $52.86 | $52.79 | 0 |
| 2022-04-01 | $53.18 | $54.65 | $52.80 | $52.86 | $52.79 | 1,171,300 |
| 2022-03-31 | $54.10 | $55.22 | $52.80 | $53.99 | $53.92 | 1,894,570 |
| 2022-03-30 | $48.50 | $54.99 | $48.20 | $54.58 | $54.51 | 2,792,500 |
| 2022-03-29 | $47.50 | $48.93 | $47.50 | $48.08 | $48.01 | 862,960 |
| 2022-03-28 | $50.00 | $50.00 | $47.50 | $47.66 | $47.60 | 1,695,100 |
| 2022-03-25 | $50.56 | $50.94 | $49.10 | $50.50 | $50.43 | 1,197,560 |
| 2022-03-24 | $50.67 | $51.25 | $49.32 | $50.30 | $50.23 | 1,089,500 |
| 2022-03-23 | $49.77 | $52.68 | $48.80 | $50.69 | $50.62 | 2,401,880 |
| 2022-03-22 | $51.37 | $52.18 | $48.68 | $48.80 | $48.73 | 2,435,200 |
| 2022-03-21 | $51.43 | $52.98 | $50.70 | $52.20 | $52.13 | 1,784,770 |
| 2022-03-18 | $53.00 | $53.00 | $50.36 | $51.45 | $51.38 | 3,024,720 |
| 2022-03-17 | $53.00 | $54.26 | $51.01 | $54.26 | $54.19 | 4,816,360 |
| 2022-03-16 | $52.60 | $53.83 | $48.00 | $53.50 | $53.43 | 4,275,520 |
| 2022-03-15 | $52.00 | $53.00 | $50.39 | $51.20 | $51.13 | 2,646,700 |
| 2022-03-14 | $53.01 | $54.88 | $51.85 | $52.05 | $51.98 | 1,835,400 |
| 2022-03-11 | $50.40 | $54.49 | $50.00 | $53.76 | $53.69 | 3,618,640 |
| 2022-03-10 | $54.51 | $55.20 | $52.12 | $52.66 | $52.59 | 2,798,370 |
| 2022-03-09 | $55.00 | $56.70 | $51.50 | $54.16 | $54.09 | 4,142,760 |
| 2022-03-08 | $50.10 | $55.09 | $48.85 | $53.99 | $53.92 | 4,461,410 |
| 2022-03-07 | $49.40 | $49.92 | $48.00 | $49.34 | $49.27 | 1,569,120 |
| 2022-03-04 | $49.42 | $50.37 | $48.28 | $49.39 | $49.32 | 1,196,890 |
| 2022-03-03 | $50.85 | $51.17 | $47.94 | $49.45 | $49.38 | 2,528,990 |
| 2022-03-02 | $51.21 | $51.50 | $48.92 | $50.80 | $50.73 | 2,433,810 |
| 2022-03-01 | $51.52 | $52.71 | $50.30 | $50.85 | $50.78 | 2,033,490 |
| 2022-02-28 | $50.47 | $51.24 | $49.30 | $51.01 | $50.94 | 2,822,170 |
| 2022-02-25 | $49.09 | $51.08 | $48.67 | $50.60 | $50.53 | 4,754,220 |
| 2022-02-24 | $46.25 | $50.55 | $45.70 | $48.72 | $48.65 | 7,794,540 |
| 2022-02-23 | $40.89 | $46.49 | $40.88 | $45.79 | $45.73 | 4,643,870 |
| 2022-02-22 | $41.20 | $41.71 | $40.28 | $41.04 | $40.98 | 1,384,190 |
| 2022-02-21 | $40.54 | $42.04 | $40.10 | $41.50 | $41.44 | 1,649,650 |
| 2022-02-18 | $40.99 | $41.30 | $40.24 | $40.87 | $40.81 | 1,045,760 |
| 2022-02-17 | $40.90 | $41.78 | $40.33 | $41.08 | $41.02 | 1,394,850 |
| 2022-02-16 | $41.50 | $41.50 | $40.36 | $40.95 | $40.89 | 1,464,060 |
| 2022-02-15 | $39.15 | $41.68 | $38.63 | $41.15 | $41.09 | 3,322,110 |
| 2022-02-14 | $39.89 | $40.19 | $38.02 | $38.95 | $38.90 | 3,598,360 |
| 2022-02-11 | $42.47 | $42.99 | $39.68 | $39.89 | $39.84 | 3,207,730 |
| 2022-02-10 | $42.99 | $43.84 | $41.19 | $43.30 | $43.24 | 2,566,250 |
| 2022-02-09 | $44.00 | $46.32 | $42.65 | $42.99 | $42.93 | 3,117,190 |
| 2022-02-08 | $44.70 | $45.32 | $40.01 | $43.02 | $42.96 | 4,934,260 |
| 2022-02-07 | $45.08 | $46.95 | $44.50 | $45.40 | $45.34 | 2,412,100 |
| 2022-02-04 | $44.91 | $44.91 | $44.91 | $44.91 | $44.85 | 0 |
| 2022-02-03 | $44.91 | $44.91 | $44.91 | $44.91 | $44.85 | 0 |
| 2022-02-02 | $44.91 | $44.91 | $44.91 | $44.91 | $44.85 | 0 |
| 2022-02-01 | $44.91 | $44.91 | $44.91 | $44.91 | $44.85 | 0 |
| 2022-01-28 | $47.59 | $48.40 | $44.60 | $44.91 | $44.85 | 2,684,880 |
| 2022-01-27 | $49.00 | $49.32 | $46.10 | $46.51 | $46.45 | 2,562,070 |
| 2022-01-26 | $46.47 | $50.28 | $46.20 | $48.59 | $48.52 | 3,703,650 |
| 2022-01-25 | $46.00 | $48.43 | $45.62 | $46.15 | $46.09 | 2,944,600 |
| 2022-01-24 | $45.60 | $47.05 | $45.01 | $46.47 | $46.41 | 1,740,590 |
| 2022-01-21 | $44.99 | $47.26 | $44.28 | $45.96 | $45.90 | 2,406,530 |
| 2022-01-20 | $46.89 | $47.16 | $44.28 | $44.89 | $44.83 | 3,020,740 |
| 2022-01-19 | $47.91 | $48.35 | $46.50 | $47.00 | $46.94 | 1,853,290 |
| 2022-01-18 | $49.60 | $49.77 | $47.95 | $48.24 | $48.17 | 2,997,970 |
| 2022-01-17 | $50.71 | $51.00 | $48.60 | $49.50 | $49.43 | 3,200,880 |
| 2022-01-14 | $45.97 | $51.11 | $45.04 | $50.72 | $50.65 | 4,102,370 |
| 2022-01-13 | $46.42 | $46.49 | $44.77 | $45.59 | $45.53 | 1,389,580 |
| 2022-01-12 | $45.00 | $47.00 | $44.22 | $46.49 | $46.43 | 2,250,050 |
| 2022-01-11 | $45.33 | $46.30 | $44.77 | $45.16 | $45.10 | 2,468,900 |
| 2022-01-10 | $47.16 | $47.53 | $44.80 | $45.88 | $45.82 | 3,786,460 |
| 2022-01-07 | $48.38 | $48.84 | $46.67 | $47.85 | $47.79 | 3,374,230 |
| 2022-01-06 | $46.99 | $49.10 | $45.73 | $48.84 | $48.77 | 4,051,860 |
| 2022-01-05 | $47.75 | $48.38 | $46.00 | $46.93 | $46.87 | 4,851,400 |
| 2022-01-04 | $47.16 | $48.98 | $46.69 | $47.55 | $47.49 | 4,156,640 |
| 2022-01-03 | $47.17 | $47.17 | $47.17 | $47.17 | $47.11 | 0 |
| 2021-12-31 | $47.08 | $48.32 | $46.11 | $47.17 | $47.11 | 4,099,770 |
| 2021-12-30 | $43.00 | $48.00 | $43.00 | $47.35 | $47.29 | 6,655,940 |
| 2021-12-29 | $42.66 | $43.87 | $41.84 | $43.33 | $43.27 | 2,919,840 |
| 2021-12-28 | $43.23 | $45.20 | $42.58 | $42.61 | $42.55 | 4,807,420 |
| 2021-12-27 | $42.21 | $43.96 | $40.40 | $42.99 | $42.93 | 5,030,120 |
| 2021-12-24 | $42.14 | $43.58 | $41.65 | $42.98 | $42.92 | 4,173,300 |
| 2021-12-23 | $42.27 | $43.00 | $41.01 | $42.89 | $42.83 | 4,349,490 |
| 2021-12-22 | $40.36 | $43.19 | $40.00 | $42.26 | $42.20 | 4,490,580 |
| 2021-12-21 | $39.59 | $41.48 | $39.52 | $40.45 | $40.40 | 3,198,170 |
| 2021-12-20 | $38.99 | $40.84 | $38.99 | $39.65 | $39.60 | 2,726,000 |
| 2021-12-17 | $41.65 | $41.65 | $39.85 | $39.97 | $39.92 | 3,500,390 |
| 2021-12-16 | $42.02 | $42.74 | $40.82 | $41.00 | $40.94 | 3,541,950 |
| 2021-12-15 | $42.58 | $44.44 | $41.60 | $41.69 | $41.63 | 4,580,490 |
| 2021-12-14 | $41.51 | $42.80 | $41.11 | $42.09 | $42.03 | 3,043,930 |
| 2021-12-13 | $41.11 | $42.40 | $40.20 | $41.75 | $41.69 | 2,881,310 |
| 2021-12-07 | $40.01 | $40.99 | $38.51 | $39.37 | $39.32 | 3,983,930 |
| 2021-12-06 | $41.99 | $43.08 | $39.95 | $40.12 | $40.07 | 3,525,490 |
| 2021-12-03 | $41.54 | $41.54 | $41.54 | $41.54 | $41.48 | 3,496,760 |
| 2021-12-02 | $41.40 | $41.40 | $41.40 | $41.40 | $41.34 | 3,990,040 |
| 2021-12-01 | $42.37 | $43.66 | $41.89 | $42.66 | $42.60 | 3,408,080 |
| 2021-11-30 | $43.64 | $44.20 | $42.03 | $42.60 | $42.54 | 3,399,480 |
| 2021-11-29 | $41.40 | $43.90 | $41.30 | $43.47 | $43.41 | 3,539,400 |
| 2021-11-26 | $43.89 | $44.98 | $42.51 | $42.67 | $42.61 | 3,604,110 |
| 2021-11-25 | $44.74 | $45.59 | $43.50 | $44.30 | $44.24 | 2,965,140 |
| 2021-11-24 | $46.83 | $46.93 | $44.83 | $44.88 | $44.82 | 2,877,010 |
| 2021-11-23 | $48.22 | $48.50 | $45.95 | $46.23 | $46.17 | 3,500,490 |
| 2021-11-22 | $47.18 | $48.99 | $46.20 | $48.08 | $48.01 | 3,924,390 |
| 2021-11-19 | $44.15 | $47.72 | $43.85 | $46.64 | $46.58 | 4,272,780 |
| 2021-11-18 | $44.88 | $45.39 | $43.43 | $44.26 | $44.20 | 3,576,660 |
| 2021-11-17 | $43.54 | $45.25 | $41.41 | $44.48 | $44.42 | 7,357,610 |
| 2021-11-16 | $43.61 | $45.18 | $43.28 | $43.55 | $43.49 | 4,929,680 |
| 2021-11-15 | $47.80 | $49.15 | $42.60 | $43.32 | $43.26 | 7,695,160 |
| 2021-11-12 | $47.09 | $48.70 | $46.00 | $48.40 | $48.33 | 4,855,970 |
| 2021-11-11 | $46.00 | $48.90 | $45.28 | $47.67 | $47.61 | 4,791,570 |
| 2021-11-10 | $47.88 | $47.88 | $46.00 | $46.08 | $46.02 | 3,946,810 |
| 2021-11-09 | $45.09 | $48.90 | $44.18 | $47.54 | $47.48 | 6,406,160 |
| 2021-11-08 | $44.71 | $44.99 | $42.80 | $44.98 | $44.92 | 3,771,800 |
| 2021-11-05 | $45.42 | $45.42 | $45.42 | $45.42 | $45.36 | 6,216,280 |
| 2021-11-04 | $44.29 | $46.19 | $43.83 | $45.42 | $45.36 | 5,544,580 |
| 2021-11-03 | $44.00 | $45.35 | $42.88 | $44.12 | $44.06 | 4,780,090 |
| 2021-11-02 | $44.00 | $45.78 | $42.45 | $44.46 | $44.40 | 8,085,180 |
| 2021-11-01 | $39.24 | $46.50 | $38.10 | $43.60 | $43.54 | 10,164,360 |
| 2021-10-29 | $38.43 | $39.22 | $37.10 | $39.06 | $39.01 | 5,595,630 |
| 2021-10-28 | $37.84 | $39.14 | $36.55 | $37.60 | $37.55 | 5,192,050 |
| 2021-10-27 | $39.30 | $39.30 | $37.13 | $37.43 | $37.38 | 4,655,040 |
| 2021-10-26 | $39.67 | $40.44 | $38.50 | $38.85 | $38.80 | 6,113,080 |
| 2021-10-25 | $38.26 | $40.69 | $37.71 | $40.03 | $39.98 | 8,019,860 |
| 2021-10-22 | $37.09 | $40.18 | $36.60 | $37.66 | $37.61 | 6,958,180 |
| 2021-10-21 | $38.38 | $38.38 | $36.39 | $37.10 | $37.05 | 4,935,800 |
| 2021-10-20 | $38.17 | $39.39 | $36.93 | $38.42 | $38.37 | 5,370,600 |
| 2021-10-19 | $37.57 | $38.56 | $36.08 | $37.62 | $37.57 | 6,917,910 |
| 2021-10-18 | $37.41 | $38.99 | $36.76 | $37.99 | $37.94 | 7,443,450 |
| 2021-10-15 | $35.60 | $39.93 | $35.40 | $38.00 | $37.95 | 11,590,330 |
| 2021-10-14 | $36.15 | $37.68 | $34.81 | $36.80 | $36.75 | 10,599,450 |
| 2021-10-13 | $32.00 | $36.12 | $30.83 | $36.12 | $36.07 | 11,807,770 |
| 2021-10-12 | $31.53 | $31.53 | $27.90 | $30.10 | $30.06 | 6,606,320 |
| 2021-10-11 | $30.75 | $31.63 | $29.92 | $31.11 | $31.07 | 3,099,700 |
| 2021-09-30 | $29.57 | $31.48 | $29.20 | $30.68 | $30.64 | 2,846,440 |
| 2021-09-29 | $31.33 | $31.66 | $29.60 | $29.60 | $29.56 | 3,438,050 |
| 2021-09-28 | $31.81 | $32.17 | $30.81 | $31.33 | $31.29 | 3,569,910 |
| 2021-09-27 | $33.25 | $33.65 | $29.91 | $31.81 | $31.77 | 7,047,550 |
| 2021-09-24 | $32.49 | $34.15 | $32.19 | $33.17 | $33.13 | 4,985,100 |
| 2021-09-23 | $34.21 | $34.59 | $32.44 | $32.90 | $32.86 | 6,493,680 |
| 2021-09-22 | $35.39 | $35.65 | $32.42 | $34.09 | $34.04 | 7,626,490 |
| 2021-09-21 | $36.20 | $36.20 | $36.20 | $36.20 | $36.15 | 0 |
| 2021-09-20 | $36.20 | $36.20 | $36.20 | $36.20 | $36.15 | 0 |
| 2021-09-17 | $34.50 | $36.52 | $34.31 | $36.20 | $36.15 | 6,147,030 |
| 2021-09-16 | $36.92 | $37.20 | $34.60 | $35.00 | $34.95 | 5,638,850 |
| 2021-09-15 | $39.40 | $39.40 | $36.36 | $36.50 | $36.45 | 8,733,390 |
| 2021-09-14 | $36.93 | $40.75 | $36.36 | $39.49 | $39.44 | 9,566,980 |
| 2021-09-13 | $35.10 | $37.57 | $34.51 | $37.31 | $37.26 | 8,245,920 |
| 2021-09-10 | $33.66 | $37.21 | $32.85 | $35.88 | $35.83 | 9,686,450 |
| 2021-09-09 | $35.50 | $37.60 | $34.21 | $34.58 | $34.53 | 11,812,070 |
| 2021-09-08 | $32.02 | $35.80 | $31.73 | $35.80 | $35.75 | 13,405,880 |
| 2021-09-07 | $32.81 | $32.85 | $31.41 | $31.80 | $31.76 | 5,077,850 |
| 2021-09-06 | $31.80 | $32.66 | $30.88 | $32.20 | $32.16 | 6,189,260 |
| 2021-09-03 | $33.02 | $34.73 | $31.01 | $32.41 | $32.37 | 8,006,020 |
| 2021-09-02 | $33.50 | $34.18 | $32.02 | $33.44 | $33.39 | 6,697,810 |
| 2021-09-01 | $36.00 | $36.70 | $31.10 | $33.35 | $33.30 | 10,982,100 |
| 2021-08-31 | $36.04 | $36.69 | $34.80 | $36.17 | $36.12 | 12,406,290 |
| 2021-08-30 | $33.58 | $38.98 | $31.69 | $37.62 | $37.57 | 23,375,580 |
| 2021-08-27 | $29.52 | $35.33 | $28.10 | $35.18 | $35.13 | 24,281,990 |
| 2021-08-26 | $29.00 | $31.50 | $29.00 | $29.44 | $29.40 | 11,477,670 |
| 2021-08-25 | $29.50 | $30.58 | $28.74 | $29.49 | $29.45 | 7,401,530 |
| 2021-08-24 | $30.00 | $31.33 | $28.30 | $29.33 | $29.29 | 11,286,110 |
| 2021-08-23 | $27.74 | $29.26 | $27.20 | $29.16 | $29.12 | 12,037,040 |
| 2021-08-20 | $24.81 | $27.49 | $24.10 | $27.09 | $27.05 | 12,023,700 |
| 2021-08-19 | $24.12 | $25.58 | $23.90 | $25.09 | $25.06 | 5,156,590 |
| 2021-08-18 | $24.62 | $24.99 | $23.70 | $24.87 | $24.84 | 5,608,700 |
| 2021-08-17 | $26.55 | $26.55 | $24.76 | $25.00 | $24.97 | 6,980,640 |
| 2021-08-16 | $26.85 | $27.53 | $25.79 | $26.65 | $26.61 | 7,352,380 |
| 2021-08-13 | $28.66 | $28.80 | $26.40 | $27.37 | $27.33 | 14,297,430 |
| 2021-08-12 | $28.35 | $31.99 | $28.01 | $29.40 | $29.36 | 13,394,230 |
| 2021-08-11 | $26.64 | $28.50 | $26.33 | $28.39 | $28.35 | 10,660,920 |
| 2021-08-10 | $27.25 | $27.80 | $26.08 | $26.66 | $26.62 | 7,831,500 |
| 2021-08-09 | $26.46 | $28.18 | $26.10 | $27.43 | $27.39 | 11,520,680 |
| 2021-08-06 | $27.66 | $28.30 | $26.46 | $27.04 | $27.00 | 12,351,030 |
| 2021-08-05 | $28.40 | $29.10 | $27.02 | $28.30 | $28.26 | 14,787,220 |
| 2021-08-04 | $30.20 | $30.40 | $28.32 | $29.70 | $29.66 | 15,639,470 |
| 2021-08-03 | $29.98 | $30.48 | $27.80 | $30.48 | $30.44 | 19,580,070 |
| 2021-08-02 | $28.15 | $33.40 | $27.01 | $31.39 | $31.35 | 26,405,140 |
| 2021-07-30 | $28.00 | $29.58 | $26.63 | $28.54 | $28.50 | 23,959,100 |
| 2021-07-29 | $21.90 | $25.76 | $21.77 | $25.76 | $25.73 | 11,294,570 |
| 2021-07-28 | $22.44 | $22.87 | $20.80 | $21.47 | $21.44 | 6,824,930 |
| 2021-07-27 | $22.98 | $24.59 | $22.63 | $22.79 | $22.76 | 9,136,530 |
| 2021-07-26 | $23.08 | $23.30 | $21.95 | $22.84 | $22.81 | 4,901,200 |
| 2021-07-23 | $23.61 | $24.12 | $22.75 | $23.08 | $23.05 | 5,824,060 |
| 2021-07-22 | $22.80 | $24.13 | $22.70 | $23.93 | $23.90 | 7,056,570 |
| 2021-07-21 | $21.12 | $23.15 | $20.79 | $22.93 | $22.90 | 9,215,150 |
| 2021-07-20 | $21.00 | $21.33 | $20.36 | $21.18 | $21.15 | 8,475,790 |
| 2021-07-19 | $22.00 | $22.38 | $21.18 | $21.25 | $21.22 | 7,713,160 |
| 2021-07-16 | $22.96 | $23.29 | $22.41 | $22.41 | $22.38 | 5,704,990 |
| 2021-07-15 | $23.40 | $23.88 | $22.25 | $23.08 | $23.05 | 8,450,090 |
| 2021-07-14 | $23.67 | $24.71 | $23.67 | $23.89 | $23.86 | 7,758,280 |
| 2021-07-13 | $25.00 | $25.00 | $23.36 | $23.62 | $23.59 | 9,761,190 |
| 2021-07-12 | $22.53 | $25.60 | $21.97 | $24.51 | $24.48 | 12,964,290 |
| 2021-07-09 | $22.02 | $22.76 | $21.81 | $22.57 | $22.54 | 7,167,900 |
| 2021-07-08 | $21.26 | $22.85 | $20.78 | $22.15 | $22.12 | 9,825,300 |
| 2021-07-07 | $20.20 | $21.53 | $20.20 | $21.24 | $21.21 | 6,417,990 |
| 2021-07-06 | $19.99 | $21.59 | $19.99 | $20.61 | $20.58 | 7,174,160 |
| 2021-07-05 | $20.01 | $20.74 | $19.40 | $20.04 | $20.01 | 6,919,500 |
| 2021-07-02 | $20.00 | $20.69 | $19.89 | $20.18 | $20.15 | 4,383,760 |
| 2021-07-01 | $21.60 | $21.71 | $20.12 | $20.19 | $20.16 | 6,980,860 |
| 2021-06-30 | $19.61 | $22.59 | $19.45 | $21.35 | $21.32 | 11,659,660 |
| 2021-06-29 | $19.81 | $19.81 | $19.30 | $19.48 | $19.45 | 3,334,610 |
| 2021-06-28 | $19.20 | $19.89 | $19.15 | $19.85 | $19.82 | 4,050,620 |
| 2021-06-25 | $19.14 | $19.66 | $18.72 | $19.40 | $19.37 | 4,268,750 |
| 2021-06-24 | $19.78 | $19.78 | $18.85 | $19.29 | $19.26 | 5,463,000 |
| 2021-06-23 | $19.05 | $20.08 | $18.66 | $19.91 | $19.88 | 6,502,200 |
| 2021-06-22 | $19.30 | $19.38 | $18.53 | $19.13 | $19.10 | 7,698,660 |
| 2021-06-21 | $18.67 | $19.78 | $18.47 | $19.60 | $19.57 | 8,591,870 |
| 2021-06-18 | $18.26 | $19.35 | $17.98 | $18.90 | $18.87 | 9,873,090 |
| 2021-06-17 | $17.12 | $18.33 | $17.00 | $18.22 | $18.15 | 7,317,030 |
| 2021-06-16 | $18.06 | $18.45 | $17.00 | $17.10 | $17.03 | 6,074,210 |
| 2021-06-15 | $17.39 | $18.50 | $17.22 | $18.05 | $17.98 | 6,592,380 |
| 2021-06-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.03 | 0 |
| 2021-06-11 | $17.53 | $18.02 | $17.10 | $17.10 | $17.03 | 6,046,480 |
| 2021-06-10 | $17.37 | $17.76 | $17.21 | $17.47 | $17.40 | 3,954,850 |
| 2021-06-09 | $17.85 | $17.92 | $17.17 | $17.30 | $17.23 | 4,826,970 |
| 2021-06-08 | $17.97 | $18.06 | $17.51 | $17.74 | $17.67 | 5,357,170 |
| 2021-06-07 | $18.00 | $18.60 | $17.51 | $17.85 | $17.78 | 8,782,960 |
| 2021-06-04 | $17.00 | $17.78 | $16.83 | $17.58 | $17.51 | 6,114,340 |
| 2021-06-03 | $17.16 | $17.40 | $16.85 | $16.95 | $16.88 | 4,879,750 |
| 2021-06-02 | $17.45 | $17.66 | $17.04 | $17.13 | $17.06 | 4,989,740 |
| 2021-06-01 | $16.98 | $17.56 | $16.81 | $17.32 | $17.25 | 7,769,330 |
| 2021-05-31 | $16.30 | $17.07 | $16.18 | $17.02 | $16.95 | 7,979,020 |
| 2021-05-28 | $16.39 | $16.42 | $16.08 | $16.19 | $16.13 | 5,755,270 |
| 2021-05-27 | $15.55 | $16.58 | $15.50 | $16.47 | $16.40 | 9,783,690 |
| 2021-05-26 | $15.30 | $15.68 | $15.05 | $15.65 | $15.59 | 3,995,860 |
| 2021-05-25 | $15.16 | $15.60 | $15.16 | $15.35 | $15.29 | 2,805,530 |
| 2021-05-24 | $15.10 | $15.28 | $14.75 | $15.12 | $15.06 | 2,629,640 |
| 2021-05-21 | $15.49 | $15.56 | $15.01 | $15.03 | $14.97 | 2,510,930 |
| 2021-05-20 | $15.19 | $15.50 | $15.06 | $15.42 | $15.36 | 3,019,690 |
| 2021-05-19 | $15.63 | $15.64 | $15.15 | $15.29 | $15.23 | 3,569,910 |
| 2021-05-18 | $15.80 | $16.28 | $15.40 | $15.58 | $15.52 | 4,330,700 |
| 2021-05-17 | $15.44 | $16.60 | $15.30 | $15.80 | $15.74 | 6,869,120 |
| 2021-05-14 | $15.28 | $15.56 | $15.01 | $15.50 | $15.44 | 4,439,020 |
| 2021-05-13 | $14.80 | $15.49 | $14.72 | $15.27 | $15.21 | 4,771,220 |
| 2021-05-12 | $14.71 | $15.12 | $14.70 | $14.90 | $14.84 | 3,720,650 |
| 2021-05-11 | $14.96 | $15.05 | $14.54 | $14.75 | $14.69 | 3,582,400 |
| 2021-05-10 | $15.26 | $15.30 | $14.79 | $15.08 | $15.02 | 4,183,150 |
| 2021-05-07 | $15.88 | $15.89 | $15.25 | $15.27 | $15.21 | 6,262,660 |
| 2021-05-06 | $15.18 | $15.87 | $14.87 | $15.75 | $15.69 | 6,777,700 |
| 2021-05-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 0 |
| 2021-05-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 0 |
| 2021-04-30 | $15.06 | $15.46 | $14.81 | $15.20 | $15.14 | 5,969,620 |
| 2021-04-29 | $14.41 | $15.19 | $14.27 | $15.15 | $15.09 | 7,148,970 |
| 2021-04-28 | $14.13 | $14.69 | $14.04 | $14.55 | $14.49 | 5,162,070 |
| 2021-04-27 | $15.00 | $15.20 | $14.06 | $14.11 | $14.05 | 5,853,290 |
| 2021-04-26 | $13.93 | $14.53 | $13.93 | $14.50 | $14.44 | 4,179,720 |
| 2021-04-23 | $14.26 | $14.28 | $14.00 | $14.08 | $14.02 | 1,988,990 |
| 2021-04-22 | $14.08 | $14.59 | $14.08 | $14.24 | $14.18 | 3,300,330 |
| 2021-04-21 | $14.08 | $14.25 | $13.97 | $14.08 | $14.02 | 1,888,420 |
| 2021-04-20 | $14.28 | $14.32 | $14.08 | $14.16 | $14.10 | 2,462,730 |
| 2021-04-19 | $13.96 | $14.33 | $13.95 | $14.31 | $14.25 | 3,660,060 |
| 2021-04-16 | $13.78 | $14.03 | $13.76 | $13.95 | $13.89 | 2,336,100 |
| 2021-04-15 | $13.98 | $13.98 | $13.71 | $13.86 | $13.80 | 2,355,180 |
| 2021-04-14 | $13.50 | $13.88 | $13.37 | $13.82 | $13.76 | 2,368,030 |
| 2021-04-13 | $13.63 | $13.63 | $13.36 | $13.52 | $13.47 | 1,542,920 |
| 2021-04-12 | $13.78 | $13.90 | $13.46 | $13.51 | $13.46 | 2,235,380 |
| 2021-04-09 | $13.89 | $13.94 | $13.65 | $13.90 | $13.84 | 2,257,300 |
| 2021-04-08 | $14.15 | $14.15 | $13.83 | $13.89 | $13.83 | 2,352,650 |
| 2021-04-07 | $13.95 | $14.15 | $13.89 | $14.06 | $14.00 | 2,574,940 |
| 2021-04-06 | $13.89 | $14.33 | $13.77 | $14.05 | $13.99 | 5,293,480 |
| 2021-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.72 | 0 |
| 2021-04-02 | $13.43 | $13.91 | $13.41 | $13.77 | $13.72 | 3,761,080 |
| 2021-04-01 | $13.37 | $13.45 | $13.15 | $13.31 | $13.26 | 2,135,180 |
| 2021-03-31 | $13.57 | $13.62 | $13.28 | $13.33 | $13.28 | 2,229,490 |
| 2021-03-30 | $13.70 | $13.91 | $13.55 | $13.61 | $13.56 | 2,330,000 |
| 2021-03-29 | $13.87 | $14.10 | $13.80 | $13.82 | $13.76 | 2,710,170 |
| 2021-03-26 | $13.53 | $13.95 | $13.43 | $13.81 | $13.75 | 3,107,970 |
| 2021-03-25 | $13.50 | $13.82 | $13.47 | $13.52 | $13.47 | 2,671,300 |
| 2021-03-24 | $14.15 | $14.29 | $13.68 | $13.73 | $13.68 | 4,226,350 |
| 2021-03-23 | $14.05 | $14.82 | $14.05 | $14.21 | $14.15 | 6,832,570 |
| 2021-03-22 | $13.78 | $14.02 | $13.78 | $13.96 | $13.90 | 2,958,700 |
| 2021-03-19 | $13.56 | $14.16 | $13.40 | $13.84 | $13.78 | 3,873,800 |
| 2021-03-18 | $13.86 | $13.98 | $13.61 | $13.64 | $13.59 | 2,253,100 |
| 2021-03-17 | $13.44 | $14.05 | $13.30 | $13.84 | $13.78 | 3,504,400 |
| 2021-03-16 | $13.38 | $13.72 | $13.35 | $13.46 | $13.41 | 2,015,340 |
| 2021-03-15 | $13.68 | $13.74 | $13.21 | $13.42 | $13.37 | 2,048,290 |
| 2021-03-12 | $13.95 | $13.96 | $13.54 | $13.64 | $13.59 | 2,524,200 |
| 2021-03-11 | $13.20 | $14.06 | $13.00 | $13.91 | $13.85 | 4,002,600 |
| 2021-03-10 | $14.00 | $14.10 | $13.10 | $13.23 | $13.18 | 3,800,200 |
| 2021-03-09 | $14.83 | $14.95 | $13.79 | $13.86 | $13.80 | 3,887,100 |
| 2021-03-08 | $15.10 | $15.17 | $14.59 | $14.68 | $14.62 | 3,384,490 |
| 2021-03-05 | $14.59 | $15.08 | $14.44 | $15.03 | $14.97 | 3,525,770 |
| 2021-03-04 | $14.65 | $15.18 | $14.61 | $14.77 | $14.71 | 3,855,300 |
| 2021-03-03 | $14.73 | $15.11 | $14.62 | $14.76 | $14.70 | 3,612,800 |
| 2021-03-02 | $15.20 | $15.56 | $14.71 | $14.91 | $14.85 | 4,996,630 |
| 2021-03-01 | $14.38 | $14.86 | $14.38 | $14.80 | $14.74 | 3,236,960 |
| 2021-02-26 | $13.71 | $14.64 | $13.71 | $14.41 | $14.35 | 3,472,290 |
| 2021-02-25 | $14.30 | $14.43 | $13.86 | $14.02 | $13.96 | 2,460,690 |
| 2021-02-24 | $13.97 | $14.58 | $13.97 | $14.25 | $14.19 | 3,217,150 |
| 2021-02-23 | $14.31 | $14.60 | $13.96 | $13.97 | $13.91 | 3,329,600 |
| 2021-02-22 | $14.18 | $14.85 | $14.17 | $14.40 | $14.34 | 4,505,490 |
| 2021-02-19 | $13.42 | $14.26 | $13.42 | $14.14 | $14.08 | 3,656,830 |
| 2021-02-18 | $13.14 | $13.63 | $13.14 | $13.48 | $13.43 | 3,191,500 |
| 2021-02-17 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-02-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-02-15 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-02-12 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-02-11 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-02-10 | $13.16 | $13.24 | $12.88 | $13.07 | $13.02 | 2,814,100 |
| 2021-02-09 | $12.87 | $13.15 | $12.67 | $13.08 | $13.03 | 2,903,300 |
| 2021-02-08 | $12.86 | $13.08 | $12.73 | $12.78 | $12.73 | 2,706,950 |
| 2021-02-05 | $13.60 | $13.82 | $12.92 | $12.93 | $12.88 | 2,853,700 |
| 2021-02-04 | $14.05 | $14.05 | $13.11 | $13.49 | $13.44 | 3,291,190 |
| 2021-02-03 | $14.60 | $14.61 | $13.96 | $13.99 | $13.93 | 2,789,510 |
| 2021-02-02 | $14.69 | $14.73 | $14.38 | $14.58 | $14.52 | 1,923,810 |
| 2021-02-01 | $14.35 | $14.65 | $14.35 | $14.60 | $14.54 | 1,638,220 |
| 2021-01-29 | $14.85 | $15.29 | $14.28 | $14.53 | $14.47 | 2,944,600 |
| 2021-01-28 | $15.00 | $15.44 | $14.76 | $14.85 | $14.79 | 2,877,800 |
| 2021-01-27 | $15.10 | $15.34 | $15.06 | $15.14 | $15.08 | 2,363,800 |
| 2021-01-26 | $15.00 | $15.67 | $15.00 | $15.19 | $15.13 | 2,606,500 |
| 2021-01-25 | $15.67 | $15.86 | $15.10 | $15.13 | $15.07 | 3,479,670 |
| 2021-01-22 | $16.20 | $16.20 | $15.71 | $15.82 | $15.76 | 2,575,650 |
| 2021-01-21 | $16.23 | $16.23 | $15.97 | $16.18 | $16.12 | 2,583,080 |
| 2021-01-20 | $16.07 | $16.30 | $15.83 | $16.14 | $16.08 | 2,590,220 |
| 2021-01-19 | $16.02 | $16.26 | $15.95 | $16.00 | $15.94 | 3,475,110 |
| 2021-01-18 | $15.38 | $16.11 | $15.34 | $16.02 | $15.96 | 3,711,440 |
| 2021-01-15 | $15.80 | $15.80 | $15.30 | $15.56 | $15.50 | 3,272,300 |
| 2021-01-14 | $14.70 | $15.79 | $14.57 | $15.53 | $15.47 | 5,575,690 |
| 2021-01-13 | $15.38 | $15.52 | $14.83 | $14.93 | $14.87 | 4,066,790 |
| 2021-01-12 | $15.30 | $15.47 | $14.93 | $15.36 | $15.30 | 3,526,800 |
| 2021-01-11 | $15.75 | $15.99 | $15.06 | $15.20 | $15.14 | 4,665,220 |
| 2021-01-08 | $15.63 | $16.33 | $15.63 | $15.79 | $15.73 | 4,458,310 |
| 2021-01-07 | $16.70 | $16.78 | $15.48 | $15.63 | $15.57 | 5,834,640 |
| 2021-01-06 | $17.38 | $17.40 | $16.58 | $16.68 | $16.61 | 4,224,240 |
| 2021-01-05 | $17.26 | $17.58 | $16.90 | $17.53 | $17.46 | 3,976,010 |
| 2021-01-04 | $16.80 | $17.33 | $16.62 | $17.26 | $17.19 | 3,366,030 |
| 2021-01-01 | $16.78 | $16.78 | $16.78 | $16.78 | $16.71 | 0 |
| 2020-12-31 | $16.67 | $17.06 | $16.50 | $16.78 | $16.71 | 2,823,850 |
| 2020-12-30 | $16.33 | $16.58 | $16.15 | $16.48 | $16.41 | 2,276,650 |
| 2020-12-29 | $16.52 | $16.91 | $16.30 | $16.37 | $16.30 | 3,522,890 |
| 2020-12-28 | $16.70 | $16.84 | $16.20 | $16.48 | $16.41 | 3,979,510 |
| 2020-12-25 | $17.24 | $17.46 | $16.85 | $16.86 | $16.79 | 3,747,590 |
| 2020-12-24 | $18.38 | $18.38 | $17.14 | $17.18 | $17.11 | 5,558,970 |
| 2020-12-23 | $18.08 | $18.57 | $18.02 | $18.26 | $18.19 | 3,719,060 |
| 2020-12-22 | $18.59 | $18.78 | $18.06 | $18.09 | $18.02 | 3,901,000 |
| 2020-12-21 | $18.35 | $18.98 | $18.35 | $18.80 | $18.73 | 3,290,240 |
| 2020-12-18 | $19.13 | $19.13 | $18.40 | $18.40 | $18.33 | 2,909,740 |
| 2020-12-17 | $18.50 | $18.93 | $18.13 | $18.77 | $18.70 | 3,219,820 |
| 2020-12-16 | $19.41 | $19.42 | $18.51 | $18.58 | $18.51 | 5,321,980 |
| 2020-12-15 | $19.34 | $20.30 | $19.34 | $19.58 | $19.50 | 7,144,930 |
| 2020-12-14 | $18.37 | $20.18 | $18.00 | $19.42 | $19.34 | 5,980,230 |
| 2020-12-11 | $19.00 | $19.09 | $18.17 | $18.29 | $18.22 | 4,072,610 |
| 2020-12-10 | $18.92 | $19.38 | $18.72 | $19.07 | $18.99 | 2,276,950 |
| 2020-12-09 | $19.83 | $19.98 | $18.95 | $18.97 | $18.89 | 4,033,700 |
| 2020-12-08 | $20.10 | $20.23 | $19.86 | $19.87 | $19.79 | 2,580,600 |
| 2020-12-07 | $20.18 | $20.45 | $19.94 | $20.33 | $20.25 | 3,838,210 |
| 2020-12-04 | $19.65 | $20.16 | $19.58 | $20.15 | $20.07 | 3,288,110 |
| 2020-12-03 | $20.06 | $20.19 | $19.50 | $19.73 | $19.65 | 3,404,800 |
| 2020-12-02 | $19.69 | $20.03 | $19.59 | $19.86 | $19.78 | 3,205,730 |
| 2020-12-01 | $19.39 | $19.77 | $19.17 | $19.69 | $19.61 | 2,540,460 |
| 2020-11-30 | $19.42 | $19.63 | $18.89 | $19.40 | $19.32 | 2,992,310 |
| 2020-11-27 | $19.77 | $19.94 | $19.21 | $19.36 | $19.28 | 3,392,380 |
| 2020-11-26 | $20.33 | $20.62 | $19.55 | $19.60 | $19.52 | 5,550,400 |
| 2020-11-25 | $20.70 | $20.99 | $20.38 | $20.45 | $20.37 | 3,967,840 |
| 2020-11-24 | $20.36 | $20.78 | $20.13 | $20.61 | $20.53 | 3,955,890 |
| 2020-11-23 | $20.50 | $20.50 | $20.03 | $20.23 | $20.15 | 3,689,650 |
| 2020-11-20 | $20.64 | $20.96 | $20.37 | $20.51 | $20.43 | 4,079,470 |
| 2020-11-19 | $20.47 | $21.00 | $19.98 | $20.84 | $20.76 | 4,952,690 |
| 2020-11-18 | $21.20 | $21.48 | $20.68 | $20.77 | $20.69 | 4,742,110 |
| 2020-11-17 | $21.71 | $21.79 | $20.65 | $21.26 | $21.18 | 6,872,950 |
| 2020-11-16 | $22.14 | $22.39 | $21.50 | $21.66 | $21.57 | 4,484,680 |
| 2020-11-13 | $21.74 | $22.35 | $21.66 | $22.14 | $22.05 | 3,944,550 |
| 2020-11-12 | $22.40 | $22.46 | $21.81 | $21.89 | $21.80 | 5,680,400 |
| 2020-11-11 | $23.15 | $23.50 | $21.92 | $22.20 | $22.11 | 12,047,220 |
| 2020-11-10 | $24.99 | $25.67 | $23.21 | $24.13 | $24.03 | 19,874,600 |
| 2020-11-09 | $22.54 | $23.93 | $22.54 | $23.78 | $23.69 | 14,948,040 |
| 2020-11-06 | $22.90 | $23.00 | $22.02 | $22.40 | $22.31 | 7,396,500 |
| 2020-11-05 | $22.17 | $23.36 | $22.01 | $22.71 | $22.62 | 9,040,060 |
| 2020-11-04 | $22.21 | $22.30 | $21.62 | $21.80 | $21.71 | 4,899,380 |
| 2020-11-03 | $21.90 | $22.57 | $21.52 | $22.20 | $22.11 | 6,653,330 |
| 2020-11-02 | $21.20 | $21.88 | $20.43 | $21.77 | $21.68 | 8,002,200 |
| 2020-10-30 | $22.48 | $23.08 | $21.00 | $21.00 | $20.92 | 10,383,500 |
| 2020-10-29 | $22.49 | $23.14 | $22.10 | $22.16 | $22.07 | 8,707,000 |
| 2020-10-28 | $22.70 | $23.30 | $22.37 | $23.24 | $23.15 | 8,865,890 |
| 2020-10-27 | $22.73 | $23.12 | $22.38 | $22.82 | $22.73 | 5,146,510 |
| 2020-10-26 | $22.06 | $23.04 | $21.50 | $22.99 | $22.90 | 6,903,410 |
| 2020-10-23 | $22.61 | $23.12 | $22.24 | $22.50 | $22.41 | 8,226,840 |
| 2020-10-22 | $22.41 | $23.20 | $21.95 | $22.60 | $22.51 | 9,716,490 |
| 2020-10-21 | $23.91 | $24.50 | $22.49 | $22.57 | $22.48 | 13,947,090 |
| 2020-10-20 | $24.19 | $24.49 | $22.89 | $24.37 | $24.27 | 15,618,680 |
| 2020-10-19 | $25.12 | $25.48 | $23.90 | $24.61 | $24.51 | 17,877,380 |
| 2020-10-16 | $23.16 | $26.80 | $23.16 | $25.30 | $25.20 | 25,288,720 |
| 2020-10-15 | $22.91 | $23.26 | $22.24 | $22.33 | $22.24 | 8,913,200 |
| 2020-10-14 | $23.10 | $23.30 | $22.51 | $23.04 | $22.95 | 10,564,840 |
| 2020-10-13 | $22.26 | $23.40 | $22.02 | $23.38 | $23.29 | 16,265,270 |
| 2020-10-12 | $21.42 | $22.35 | $21.07 | $22.20 | $22.11 | 9,999,320 |
| 2020-10-09 | $20.80 | $21.30 | $20.66 | $20.80 | $20.72 | 6,612,920 |
| 2020-10-08 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-10-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-10-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-10-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-10-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-10-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-09-30 | $21.20 | $21.20 | $20.10 | $20.16 | $20.08 | 5,184,050 |
| 2020-09-29 | $20.09 | $21.50 | $20.09 | $20.62 | $20.54 | 8,091,050 |
| 2020-09-28 | $20.34 | $20.60 | $19.78 | $19.83 | $19.75 | 5,833,640 |
| 2020-09-25 | $22.01 | $22.23 | $20.45 | $20.68 | $20.60 | 9,035,780 |
| 2020-09-24 | $21.92 | $22.57 | $21.50 | $21.80 | $21.71 | 10,862,590 |
| 2020-09-23 | $20.64 | $22.44 | $20.44 | $22.23 | $22.14 | 12,364,840 |
| 2020-09-22 | $21.00 | $21.18 | $20.35 | $20.50 | $20.42 | 6,853,630 |
| 2020-09-21 | $21.80 | $22.10 | $21.17 | $21.45 | $21.36 | 6,761,610 |
| 2020-09-18 | $21.94 | $22.28 | $21.60 | $21.80 | $21.71 | 8,739,910 |
| 2020-09-17 | $21.94 | $22.75 | $21.56 | $22.16 | $22.07 | 12,124,500 |
| 2020-09-16 | $21.77 | $22.58 | $21.40 | $21.52 | $21.43 | 10,527,680 |
| 2020-09-15 | $21.30 | $23.43 | $20.65 | $22.30 | $22.21 | 14,838,960 |
| 2020-09-14 | $20.08 | $21.30 | $19.91 | $20.99 | $20.91 | 8,238,390 |
| 2020-09-11 | $18.94 | $19.99 | $18.69 | $19.86 | $19.78 | 7,687,750 |
| 2020-09-10 | $21.00 | $21.49 | $19.28 | $19.46 | $19.38 | 12,203,500 |
| 2020-09-09 | $22.64 | $23.03 | $21.00 | $21.10 | $21.02 | 14,301,300 |
| 2020-09-08 | $22.19 | $23.76 | $22.19 | $23.49 | $23.40 | 13,926,020 |
| 2020-09-07 | $23.01 | $24.58 | $22.50 | $22.63 | $22.54 | 16,073,260 |
| 2020-09-04 | $21.39 | $23.60 | $21.39 | $22.50 | $22.41 | 16,187,000 |
| 2020-09-03 | $20.20 | $22.88 | $20.00 | $22.18 | $22.09 | 18,632,790 |
| 2020-09-02 | $19.53 | $20.15 | $19.30 | $20.15 | $20.07 | 7,712,900 |
| 2020-09-01 | $19.88 | $19.93 | $19.15 | $19.55 | $19.47 | 5,252,880 |
| 2020-08-31 | $19.71 | $20.24 | $19.38 | $19.83 | $19.75 | 7,701,730 |
| 2020-08-28 | $19.15 | $19.88 | $18.78 | $19.47 | $19.39 | 7,786,990 |
| 2020-08-27 | $18.30 | $19.23 | $18.07 | $19.02 | $18.94 | 5,536,120 |
| 2020-08-26 | $19.03 | $19.07 | $18.18 | $18.27 | $18.20 | 4,189,840 |
| 2020-08-25 | $19.25 | $19.36 | $18.88 | $19.02 | $18.94 | 3,962,810 |
| 2020-08-24 | $18.76 | $19.40 | $18.01 | $19.12 | $19.04 | 4,877,570 |
| 2020-08-21 | $18.77 | $19.24 | $18.56 | $18.80 | $18.73 | 4,788,070 |
| 2020-08-20 | $18.74 | $19.19 | $18.35 | $18.57 | $18.50 | 5,327,400 |
| 2020-08-19 | $20.25 | $20.25 | $18.96 | $19.06 | $18.98 | 7,091,830 |
| 2020-08-18 | $20.75 | $20.78 | $20.24 | $20.31 | $20.23 | 5,599,230 |
| 2020-08-17 | $20.33 | $20.86 | $20.25 | $20.80 | $20.72 | 5,121,780 |
| 2020-08-14 | $20.40 | $20.67 | $19.89 | $20.49 | $20.41 | 3,898,200 |
| 2020-08-13 | $20.45 | $20.97 | $20.28 | $20.56 | $20.48 | 3,785,090 |
| 2020-08-12 | $20.38 | $20.58 | $19.76 | $20.39 | $20.31 | 4,793,910 |
| 2020-08-11 | $21.35 | $21.68 | $20.48 | $20.54 | $20.46 | 5,610,140 |
| 2020-08-10 | $22.00 | $22.33 | $21.20 | $21.62 | $21.53 | 5,431,330 |
| 2020-08-07 | $22.95 | $22.95 | $21.49 | $21.99 | $21.90 | 9,452,550 |
| 2020-08-06 | $22.55 | $23.67 | $22.11 | $23.34 | $23.25 | 13,361,530 |
| 2020-08-05 | $23.00 | $23.00 | $22.04 | $22.63 | $22.54 | 8,871,680 |
| 2020-08-04 | $23.83 | $23.83 | $21.98 | $22.37 | $22.28 | 14,982,190 |
| 2020-08-03 | $21.50 | $23.17 | $21.30 | $23.17 | $23.08 | 7,595,910 |
| 2020-07-31 | $19.89 | $21.31 | $19.89 | $21.06 | $20.98 | 11,555,310 |
| 2020-07-30 | $20.82 | $21.00 | $19.90 | $19.91 | $19.83 | 8,943,120 |
| 2020-07-29 | $19.99 | $20.65 | $19.71 | $20.50 | $20.42 | 9,273,030 |
| 2020-07-28 | $20.48 | $20.48 | $19.61 | $20.10 | $20.02 | 5,332,620 |
| 2020-07-27 | $20.56 | $20.70 | $19.33 | $19.97 | $19.89 | 7,909,900 |
| 2020-07-24 | $22.06 | $22.23 | $20.43 | $20.50 | $20.42 | 8,344,350 |
| 2020-07-23 | $22.00 | $22.50 | $21.02 | $22.28 | $22.19 | 8,794,270 |
| 2020-07-22 | $22.45 | $23.04 | $22.00 | $22.42 | $22.33 | 7,624,060 |
| 2020-07-21 | $22.13 | $23.02 | $21.80 | $22.68 | $22.59 | 8,940,620 |
| 2020-07-20 | $21.89 | $22.09 | $20.73 | $22.09 | $22.00 | 7,896,040 |
| 2020-07-17 | $21.05 | $22.33 | $21.02 | $21.44 | $21.35 | 8,587,610 |
| 2020-07-16 | $22.84 | $22.95 | $20.51 | $20.68 | $20.60 | 9,932,070 |
| 2020-07-15 | $23.62 | $23.85 | $22.50 | $22.50 | $22.41 | 14,855,700 |
| 2020-07-14 | $26.15 | $26.30 | $24.44 | $24.44 | $24.34 | 18,363,040 |
| 2020-07-13 | $26.75 | $28.30 | $25.99 | $27.15 | $27.04 | 16,401,310 |
| 2020-07-10 | $25.60 | $27.31 | $24.90 | $25.88 | $25.78 | 21,148,150 |
| 2020-07-09 | $22.30 | $24.83 | $22.01 | $24.83 | $24.73 | 14,959,950 |
| 2020-07-08 | $22.00 | $22.57 | $21.66 | $22.57 | $22.48 | 15,717,750 |
| 2020-07-07 | $20.45 | $22.55 | $20.44 | $22.55 | $22.46 | 18,246,980 |
| 2020-07-06 | $19.62 | $20.91 | $19.44 | $20.50 | $20.42 | 15,382,250 |
| 2020-07-03 | $19.65 | $19.80 | $19.10 | $19.65 | $19.57 | 9,103,300 |
| 2020-07-02 | $19.58 | $19.96 | $19.00 | $19.88 | $19.80 | 11,441,820 |
| 2020-07-01 | $20.23 | $20.40 | $19.04 | $19.52 | $19.44 | 15,253,820 |
| 2020-06-30 | $20.02 | $21.24 | $20.02 | $20.45 | $20.37 | 21,764,230 |
| 2020-06-29 | $18.55 | $20.77 | $18.55 | $20.77 | $20.69 | 8,940,820 |
| 2020-06-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.80 | 0 |
| 2020-06-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.80 | 0 |
| 2020-06-24 | $19.25 | $19.68 | $18.73 | $18.88 | $18.80 | 6,205,860 |
| 2020-06-23 | $19.70 | $19.70 | $18.80 | $18.90 | $18.73 | 8,076,830 |
| 2020-06-22 | $20.08 | $20.71 | $19.50 | $20.05 | $19.86 | 10,715,540 |
| 2020-06-19 | $18.72 | $19.52 | $18.51 | $19.47 | $19.29 | 9,807,060 |
| 2020-06-18 | $18.71 | $18.94 | $18.15 | $18.70 | $18.53 | 6,931,400 |
| 2020-06-17 | $18.36 | $19.10 | $18.06 | $18.94 | $18.77 | 10,216,230 |
| 2020-06-16 | $17.05 | $19.00 | $17.05 | $18.58 | $18.41 | 11,193,730 |
| 2020-06-15 | $16.99 | $18.19 | $16.98 | $17.27 | $17.11 | 6,856,210 |
| 2020-06-12 | $16.51 | $17.27 | $16.51 | $16.91 | $16.75 | 3,797,000 |
| 2020-06-11 | $17.31 | $17.73 | $17.03 | $17.11 | $16.95 | 5,365,810 |
| 2020-06-10 | $17.15 | $17.64 | $16.63 | $17.53 | $17.37 | 6,686,540 |
| 2020-06-09 | $17.50 | $17.75 | $17.04 | $17.30 | $17.14 | 7,596,040 |
| 2020-06-08 | $18.48 | $18.48 | $17.75 | $17.86 | $17.70 | 8,154,600 |
| 2020-06-05 | $17.78 | $18.48 | $17.12 | $18.48 | $18.31 | 11,786,850 |
| 2020-06-04 | $18.00 | $18.28 | $17.39 | $17.63 | $17.47 | 9,663,940 |
| 2020-06-03 | $17.50 | $18.99 | $17.15 | $18.21 | $18.04 | 15,724,220 |
| 2020-06-02 | $17.60 | $18.00 | $17.06 | $17.50 | $17.34 | 11,022,030 |
| 2020-06-01 | $17.00 | $17.70 | $16.71 | $17.58 | $17.42 | 10,945,300 |
| 2020-05-29 | $16.05 | $17.30 | $16.05 | $16.92 | $16.76 | 12,919,400 |
| 2020-05-28 | $18.03 | $18.16 | $16.16 | $16.39 | $16.24 | 16,266,360 |
| 2020-05-27 | $19.00 | $19.20 | $17.70 | $17.96 | $17.79 | 18,644,480 |
| 2020-05-26 | $17.13 | $19.37 | $17.13 | $18.92 | $18.75 | 22,792,630 |
| 2020-05-25 | $19.70 | $19.70 | $17.56 | $17.61 | $17.45 | 16,119,700 |
| 2020-05-22 | $19.60 | $19.83 | $18.96 | $18.96 | $18.78 | 17,964,460 |
| 2020-05-21 | $19.01 | $21.07 | $18.70 | $21.07 | $20.88 | 25,267,070 |
| 2020-05-20 | $20.50 | $21.81 | $19.06 | $19.15 | $18.97 | 29,833,590 |
| 2020-05-19 | $18.79 | $19.83 | $18.60 | $19.83 | $19.65 | 18,457,550 |
| 2020-05-18 | $18.03 | $18.03 | $17.97 | $18.03 | $17.86 | 9,887,450 |
| 2020-05-15 | $15.19 | $16.39 | $15.19 | $16.39 | $16.24 | 4,321,320 |
| 2020-05-14 | $14.90 | $15.38 | $14.82 | $14.90 | $14.76 | 5,596,000 |
| 2020-05-13 | $15.12 | $15.57 | $14.89 | $15.16 | $15.02 | 6,721,900 |
| 2020-05-12 | $15.10 | $15.79 | $14.82 | $15.28 | $15.14 | 9,824,160 |
| 2020-05-11 | $14.41 | $15.44 | $14.37 | $15.15 | $15.01 | 10,234,000 |
| 2020-05-08 | $14.29 | $14.63 | $14.29 | $14.39 | $14.26 | 3,958,620 |
| 2020-05-07 | $14.56 | $14.82 | $14.38 | $14.38 | $14.25 | 5,220,330 |
| 2020-05-06 | $13.84 | $14.70 | $13.84 | $14.61 | $14.48 | 7,081,320 |
| 2020-05-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.85 | 0 |
| 2020-05-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.85 | 0 |
| 2020-05-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.85 | 0 |
| 2020-04-30 | $13.33 | $14.30 | $13.24 | $13.98 | $13.85 | 6,550,910 |
| 2020-04-29 | $13.70 | $13.79 | $13.11 | $13.11 | $12.99 | 5,332,400 |
| 2020-04-28 | $13.36 | $14.05 | $12.60 | $13.86 | $13.73 | 6,642,320 |
| 2020-04-27 | $13.72 | $13.84 | $13.29 | $13.36 | $13.24 | 3,399,500 |
| 2020-04-24 | $14.50 | $14.68 | $13.67 | $13.72 | $13.59 | 5,607,370 |
| 2020-04-23 | $14.58 | $14.58 | $14.10 | $14.15 | $14.02 | 3,460,800 |
| 2020-04-22 | $14.56 | $14.66 | $14.34 | $14.54 | $14.41 | 3,032,600 |
| 2020-04-21 | $14.33 | $14.68 | $14.01 | $14.50 | $14.37 | 4,160,800 |
| 2020-04-20 | $14.34 | $14.60 | $14.32 | $14.49 | $14.36 | 3,096,900 |
| 2020-04-17 | $14.53 | $14.90 | $14.27 | $14.34 | $14.21 | 5,647,300 |
| 2020-04-16 | $13.82 | $14.47 | $13.72 | $14.37 | $14.24 | 4,673,200 |
| 2020-04-15 | $14.21 | $14.41 | $14.07 | $14.17 | $14.04 | 4,347,100 |
| 2020-04-14 | $13.95 | $14.25 | $13.85 | $14.18 | $14.05 | 3,611,600 |
| 2020-04-13 | $14.14 | $14.24 | $13.80 | $13.90 | $13.77 | 3,869,670 |
| 2020-04-10 | $14.93 | $14.94 | $13.88 | $14.07 | $13.94 | 8,674,060 |
| 2020-04-09 | $15.67 | $15.67 | $15.11 | $15.21 | $15.07 | 6,530,160 |
| 2020-04-08 | $15.25 | $15.79 | $15.04 | $15.61 | $15.47 | 8,314,400 |
| 2020-04-07 | $15.35 | $15.43 | $15.03 | $15.23 | $15.09 | 7,479,380 |
| 2020-04-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.78 | 0 |
| 2020-04-03 | $15.00 | $15.20 | $14.53 | $14.92 | $14.78 | 8,606,700 |
| 2020-04-02 | $14.61 | $15.40 | $14.32 | $15.25 | $15.11 | 11,069,470 |
| 2020-04-01 | $14.70 | $15.18 | $14.40 | $14.45 | $14.32 | 7,700,960 |
| 2020-03-31 | $14.94 | $15.09 | $14.30 | $14.82 | $14.68 | 8,204,720 |
| 2020-03-30 | $14.35 | $14.79 | $13.75 | $14.67 | $14.53 | 9,144,680 |
| 2020-03-27 | $15.57 | $15.58 | $14.70 | $14.76 | $14.62 | 8,327,170 |
| 2020-03-26 | $15.77 | $16.09 | $15.39 | $15.39 | $15.25 | 8,314,460 |
| 2020-03-25 | $16.33 | $16.40 | $15.54 | $16.08 | $15.93 | 12,527,590 |
| 2020-03-24 | $17.30 | $17.92 | $16.15 | $16.20 | $16.05 | 17,585,330 |
| 2020-03-23 | $20.00 | $20.80 | $17.94 | $17.94 | $17.77 | 14,279,770 |
| 2020-03-20 | $18.65 | $21.00 | $18.13 | $19.93 | $19.75 | 19,569,520 |
| 2020-03-19 | $19.00 | $19.57 | $17.31 | $19.18 | $19.00 | 19,389,030 |
| 2020-03-18 | $20.16 | $21.27 | $18.80 | $19.10 | $18.92 | 23,430,320 |
| 2020-03-17 | $21.53 | $21.53 | $17.70 | $20.55 | $20.36 | 30,095,470 |
| 2020-03-16 | $19.57 | $19.57 | $19.11 | $19.57 | $19.39 | 9,982,230 |
| 2020-03-13 | $15.60 | $17.79 | $15.57 | $17.79 | $17.63 | 7,386,270 |
| 2020-03-12 | $14.80 | $16.49 | $14.60 | $16.17 | $16.02 | 11,303,500 |
| 2020-03-11 | $16.23 | $16.89 | $15.42 | $15.46 | $15.32 | 9,819,810 |
| 2020-03-10 | $15.30 | $16.44 | $15.01 | $16.33 | $16.18 | 11,079,050 |
| 2020-03-09 | $14.95 | $16.11 | $14.73 | $15.20 | $15.06 | 11,291,070 |
| 2020-03-06 | $16.48 | $16.83 | $15.70 | $15.70 | $15.56 | 14,948,750 |
| 2020-03-05 | $15.30 | $16.83 | $15.30 | $16.83 | $16.67 | 15,917,890 |
| 2020-03-04 | $16.66 | $17.34 | $14.74 | $15.30 | $15.16 | 20,152,500 |
| 2020-03-03 | $15.00 | $15.76 | $14.86 | $15.76 | $15.61 | 5,582,410 |
| 2020-03-02 | $13.15 | $14.33 | $13.15 | $14.33 | $14.20 | 6,871,100 |
| 2020-02-28 | $13.09 | $13.88 | $12.95 | $13.03 | $12.91 | 7,265,980 |
| 2020-02-27 | $13.63 | $13.65 | $13.00 | $13.28 | $13.16 | 4,362,700 |
| 2020-02-26 | $13.86 | $13.97 | $13.26 | $13.49 | $13.37 | 5,942,100 |
| 2020-02-25 | $13.76 | $14.15 | $13.20 | $14.04 | $13.91 | 7,201,360 |
| 2020-02-24 | $13.55 | $14.39 | $13.45 | $14.06 | $13.93 | 6,464,100 |
| 2020-02-21 | $13.26 | $13.82 | $13.26 | $13.56 | $13.43 | 5,381,250 |
| 2020-02-20 | $13.33 | $13.87 | $13.20 | $13.47 | $13.35 | 6,618,470 |
| 2020-02-19 | $12.99 | $13.97 | $12.86 | $13.40 | $13.28 | 7,512,300 |
| 2020-02-18 | $12.80 | $13.33 | $12.71 | $13.16 | $13.04 | 6,942,180 |
| 2020-02-17 | $12.15 | $12.80 | $12.00 | $12.69 | $12.57 | 5,625,740 |
| 2020-02-14 | $11.70 | $12.23 | $11.62 | $12.06 | $11.95 | 4,366,260 |
| 2020-02-13 | $11.80 | $11.94 | $11.61 | $11.66 | $11.55 | 2,979,600 |
| 2020-02-12 | $11.50 | $11.93 | $11.40 | $11.86 | $11.75 | 2,547,390 |
| 2020-02-11 | $11.70 | $11.75 | $11.48 | $11.52 | $11.41 | 1,786,120 |
| 2020-02-10 | $11.40 | $11.78 | $11.29 | $11.75 | $11.64 | 2,246,410 |
| 2020-02-07 | $11.49 | $11.65 | $11.25 | $11.55 | $11.44 | 3,083,380 |
| 2020-02-06 | $11.07 | $11.60 | $11.04 | $11.40 | $11.29 | 2,798,110 |
| 2020-02-05 | $10.85 | $11.30 | $10.73 | $11.16 | $11.06 | 3,280,080 |
| 2020-02-04 | $10.02 | $11.16 | $10.02 | $10.82 | $10.72 | 3,468,880 |
| 2020-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 476,800 |
| 2020-01-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-29 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-27 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.22 | 0 |
| 2020-01-23 | $13.15 | $13.24 | $12.10 | $12.33 | $12.22 | 4,423,300 |
| 2020-01-22 | $13.18 | $13.49 | $12.30 | $13.28 | $13.16 | 4,288,870 |
| 2020-01-21 | $13.50 | $13.50 | $13.21 | $13.35 | $13.23 | 3,825,130 |
| 2020-01-20 | $13.10 | $13.59 | $12.94 | $13.54 | $13.41 | 5,278,930 |
| 2020-01-17 | $12.76 | $13.52 | $12.65 | $13.04 | $12.92 | 5,521,710 |
| 2020-01-16 | $12.80 | $13.08 | $12.72 | $12.73 | $12.61 | 5,121,210 |
| 2020-01-15 | $12.45 | $12.89 | $12.25 | $12.64 | $12.52 | 3,418,360 |
| 2020-01-14 | $12.75 | $12.75 | $12.36 | $12.46 | $12.34 | 2,938,460 |
| 2020-01-13 | $12.36 | $12.68 | $12.11 | $12.68 | $12.56 | 3,572,900 |
| 2020-01-10 | $12.24 | $12.37 | $12.12 | $12.31 | $12.20 | 1,880,000 |
| 2020-01-09 | $12.23 | $12.37 | $12.00 | $12.24 | $12.13 | 2,627,540 |
| 2020-01-08 | $12.28 | $12.50 | $12.09 | $12.15 | $12.04 | 2,724,700 |
| 2020-01-07 | $12.06 | $12.36 | $12.06 | $12.29 | $12.18 | 2,103,420 |
| 2020-01-06 | $12.11 | $12.52 | $12.07 | $12.12 | $12.01 | 3,328,350 |
| 2020-01-03 | $11.95 | $12.25 | $11.90 | $12.18 | $12.07 | 2,180,000 |
| 2020-01-02 | $11.82 | $12.01 | $11.82 | $11.97 | $11.86 | 1,361,540 |
| 2020-01-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.66 | 0 |
| 2019-12-31 | $11.68 | $11.87 | $11.64 | $11.77 | $11.66 | 1,008,340 |
| 2019-12-30 | $11.75 | $11.82 | $11.43 | $11.75 | $11.64 | 1,689,820 |
| 2019-12-27 | $12.22 | $12.22 | $11.80 | $11.84 | $11.73 | 3,859,150 |
| 2019-12-26 | $11.75 | $12.25 | $11.73 | $12.25 | $12.14 | 3,938,700 |
| 2019-12-25 | $11.52 | $11.92 | $11.38 | $11.82 | $11.71 | 2,970,700 |
| 2019-12-24 | $11.26 | $11.53 | $11.13 | $11.52 | $11.41 | 1,440,100 |
| 2019-12-23 | $11.35 | $11.59 | $11.25 | $11.25 | $11.15 | 1,331,700 |
| 2019-12-20 | $11.50 | $11.59 | $11.38 | $11.38 | $11.27 | 1,377,640 |
| 2019-12-19 | $11.47 | $11.58 | $11.41 | $11.50 | $11.39 | 1,838,250 |
| 2019-12-18 | $11.61 | $11.70 | $11.52 | $11.64 | $11.53 | 1,971,650 |
| 2019-12-17 | $11.42 | $11.66 | $11.33 | $11.57 | $11.46 | 2,518,640 |
| 2019-12-16 | $11.03 | $11.27 | $11.02 | $11.24 | $11.14 | 1,466,910 |
| 2019-12-13 | $11.13 | $11.18 | $10.95 | $11.03 | $10.93 | 1,681,800 |
| 2019-12-12 | $10.82 | $11.50 | $10.74 | $11.05 | $10.95 | 3,087,690 |
| 2019-12-11 | $10.85 | $10.95 | $10.76 | $10.81 | $10.71 | 1,028,700 |
| 2019-12-10 | $10.74 | $10.91 | $10.56 | $10.86 | $10.76 | 938,300 |
| 2019-12-09 | $10.78 | $10.83 | $10.72 | $10.74 | $10.64 | 923,200 |
| 2019-12-06 | $10.70 | $10.80 | $10.65 | $10.78 | $10.68 | 800,500 |
| 2019-12-05 | $10.62 | $10.76 | $10.57 | $10.72 | $10.62 | 1,083,400 |
| 2019-12-04 | $10.58 | $10.66 | $10.55 | $10.62 | $10.52 | 555,700 |
| 2019-12-03 | $10.46 | $10.62 | $10.36 | $10.60 | $10.50 | 921,070 |
| 2019-12-02 | $10.55 | $10.64 | $10.40 | $10.44 | $10.34 | 654,320 |
| 2019-11-29 | $10.37 | $10.55 | $10.30 | $10.54 | $10.44 | 991,200 |
| 2019-11-28 | $10.53 | $10.60 | $10.31 | $10.33 | $10.23 | 922,940 |
| 2019-11-27 | $10.59 | $10.67 | $10.40 | $10.53 | $10.43 | 756,500 |
| 2019-11-26 | $10.78 | $10.78 | $10.48 | $10.54 | $10.44 | 761,670 |
| 2019-11-25 | $10.82 | $10.91 | $10.64 | $10.67 | $10.57 | 953,200 |
| 2019-11-22 | $10.95 | $11.10 | $10.77 | $10.78 | $10.68 | 1,179,300 |
| 2019-11-21 | $10.91 | $11.04 | $10.78 | $10.96 | $10.86 | 886,170 |
| 2019-11-20 | $11.18 | $11.24 | $10.86 | $10.91 | $10.81 | 1,372,700 |
| 2019-11-19 | $10.96 | $11.19 | $10.93 | $11.17 | $11.07 | 877,600 |
| 2019-11-18 | $10.98 | $11.09 | $10.75 | $10.99 | $10.89 | 949,420 |
| 2019-11-15 | $11.15 | $11.19 | $10.90 | $10.90 | $10.80 | 947,700 |
| 2019-11-14 | $11.03 | $11.20 | $10.85 | $11.15 | $11.05 | 1,291,900 |
| 2019-11-13 | $11.00 | $11.16 | $10.90 | $11.03 | $10.93 | 982,370 |
| 2019-11-12 | $11.18 | $11.42 | $10.95 | $11.08 | $10.98 | 1,260,300 |
| 2019-11-11 | $11.66 | $11.76 | $11.10 | $11.25 | $11.15 | 1,976,600 |
| 2019-11-08 | $11.99 | $12.09 | $11.68 | $11.77 | $11.66 | 1,366,200 |
| 2019-11-07 | $11.66 | $11.96 | $11.61 | $11.96 | $11.85 | 1,158,440 |
| 2019-11-06 | $11.81 | $12.13 | $11.61 | $11.72 | $11.61 | 1,216,800 |
| 2019-11-05 | $12.04 | $12.11 | $11.85 | $11.95 | $11.84 | 1,134,700 |
| 2019-11-04 | $11.93 | $12.25 | $11.93 | $12.09 | $11.98 | 1,503,350 |
| 2019-11-01 | $11.67 | $12.03 | $11.61 | $11.93 | $11.82 | 1,382,570 |
| 2019-10-31 | $11.95 | $11.95 | $11.58 | $11.65 | $11.54 | 2,144,080 |
| 2019-10-30 | $12.16 | $12.21 | $11.94 | $11.95 | $11.84 | 1,135,300 |
| 2019-10-29 | $12.41 | $12.41 | $12.12 | $12.14 | $12.03 | 1,626,790 |
| 2019-10-28 | $12.06 | $12.38 | $12.06 | $12.33 | $12.22 | 2,000,890 |
| 2019-10-25 | $11.96 | $12.26 | $11.85 | $12.16 | $12.05 | 1,528,420 |
| 2019-10-24 | $12.29 | $12.29 | $11.82 | $12.05 | $11.94 | 1,905,600 |
| 2019-10-23 | $12.23 | $12.44 | $12.12 | $12.22 | $12.11 | 2,468,360 |
| 2019-10-22 | $11.95 | $12.15 | $11.90 | $12.10 | $11.99 | 1,572,840 |
| 2019-10-21 | $11.92 | $12.18 | $11.60 | $11.89 | $11.78 | 1,790,790 |
| 2019-10-18 | $11.94 | $12.32 | $11.75 | $11.83 | $11.72 | 1,846,790 |
| 2019-10-17 | $12.05 | $12.08 | $11.90 | $11.94 | $11.83 | 844,610 |
| 2019-10-16 | $12.11 | $12.11 | $11.90 | $12.05 | $11.94 | 1,309,370 |
| 2019-10-15 | $12.16 | $12.24 | $11.88 | $12.04 | $11.93 | 1,732,400 |
| 2019-10-14 | $12.13 | $12.24 | $12.03 | $12.21 | $12.10 | 1,793,000 |
| 2019-10-11 | $11.96 | $12.07 | $11.80 | $11.99 | $11.88 | 1,741,420 |
| 2019-10-10 | $11.78 | $11.96 | $11.72 | $11.95 | $11.84 | 1,391,540 |
| 2019-10-09 | $11.55 | $11.79 | $11.45 | $11.78 | $11.67 | 1,348,440 |
| 2019-10-08 | $11.63 | $11.79 | $11.50 | $11.54 | $11.43 | 1,124,700 |
| 2019-10-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.52 | 0 |
| 2019-10-04 | $11.63 | $11.63 | $11.63 | $11.63 | $11.52 | 0 |
| 2019-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.52 | 0 |
| 2019-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.52 | 0 |
| 2019-10-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.52 | 0 |
| 2019-09-30 | $11.74 | $11.93 | $11.57 | $11.63 | $11.52 | 1,289,000 |
| 2019-09-27 | $11.61 | $11.82 | $11.61 | $11.69 | $11.58 | 1,375,200 |
| 2019-09-26 | $12.39 | $12.39 | $11.53 | $11.64 | $11.53 | 2,879,510 |
| 2019-09-25 | $12.68 | $12.77 | $12.12 | $12.20 | $12.09 | 3,013,000 |
| 2019-09-24 | $12.47 | $12.94 | $12.43 | $12.73 | $12.61 | 3,799,890 |
| 2019-09-23 | $12.63 | $12.65 | $12.32 | $12.50 | $12.38 | 1,740,150 |
| 2019-09-20 | $12.86 | $12.86 | $12.51 | $12.61 | $12.49 | 2,170,100 |
| 2019-09-19 | $12.70 | $12.85 | $12.43 | $12.83 | $12.71 | 2,031,700 |
| 2019-09-18 | $12.51 | $12.67 | $12.40 | $12.42 | $12.31 | 1,621,400 |
| 2019-09-17 | $12.80 | $12.84 | $12.44 | $12.45 | $12.34 | 2,635,300 |
| 2019-09-16 | $12.84 | $13.00 | $12.77 | $12.88 | $12.76 | 2,292,000 |
| 2019-09-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.72 | 0 |
| 2019-09-12 | $12.85 | $12.95 | $12.68 | $12.84 | $12.72 | 2,285,000 |
| 2019-09-11 | $12.89 | $13.09 | $12.80 | $12.88 | $12.76 | 2,407,400 |
| 2019-09-10 | $12.96 | $12.96 | $12.67 | $12.87 | $12.75 | 2,474,710 |
| 2019-09-09 | $12.60 | $12.95 | $12.50 | $12.90 | $12.78 | 3,498,700 |
| 2019-09-06 | $12.43 | $12.65 | $12.35 | $12.54 | $12.42 | 2,878,900 |
| 2019-09-05 | $12.59 | $12.66 | $12.40 | $12.40 | $12.29 | 4,325,500 |
| 2019-09-04 | $12.26 | $12.54 | $12.18 | $12.53 | $12.41 | 3,747,600 |
| 2019-09-03 | $12.36 | $12.50 | $12.11 | $12.25 | $12.14 | 3,157,500 |
| 2019-09-02 | $11.66 | $12.28 | $11.61 | $12.17 | $12.06 | 3,914,290 |
| 2019-08-30 | $12.10 | $12.12 | $11.50 | $11.60 | $11.49 | 2,792,640 |
| 2019-08-29 | $11.96 | $12.14 | $11.96 | $12.00 | $11.89 | 1,591,730 |
| 2019-08-28 | $12.03 | $12.17 | $11.97 | $12.00 | $11.89 | 1,854,700 |
| 2019-08-27 | $11.98 | $12.18 | $11.88 | $12.08 | $11.97 | 2,391,750 |
| 2019-08-26 | $11.50 | $12.05 | $11.41 | $11.86 | $11.75 | 2,400,100 |
| 2019-08-23 | $12.26 | $12.32 | $11.75 | $11.86 | $11.75 | 3,386,510 |
| 2019-08-22 | $12.07 | $12.28 | $11.91 | $12.26 | $12.15 | 3,300,570 |
| 2019-08-21 | $11.91 | $12.03 | $11.84 | $11.91 | $11.80 | 2,348,100 |
| 2019-08-20 | $12.09 | $12.21 | $11.91 | $11.93 | $11.82 | 3,121,540 |
| 2019-08-19 | $11.71 | $12.08 | $11.69 | $12.05 | $11.94 | 3,635,210 |
| 2019-08-16 | $11.91 | $11.93 | $11.62 | $11.64 | $11.53 | 2,393,030 |
| 2019-08-15 | $11.33 | $11.90 | $11.11 | $11.71 | $11.60 | 3,133,000 |
| 2019-08-14 | $11.59 | $11.90 | $11.56 | $11.67 | $11.56 | 2,862,900 |
| 2019-08-13 | $11.78 | $11.79 | $11.34 | $11.48 | $11.37 | 2,796,200 |
| 2019-08-12 | $11.77 | $11.93 | $11.57 | $11.93 | $11.82 | 2,140,090 |
| 2019-08-09 | $12.03 | $12.14 | $11.50 | $11.70 | $11.59 | 2,521,490 |
| 2019-08-08 | $11.61 | $12.02 | $11.61 | $11.87 | $11.76 | 2,499,060 |
| 2019-08-07 | $11.86 | $12.05 | $11.69 | $11.78 | $11.67 | 2,482,990 |
| 2019-08-06 | $12.20 | $12.20 | $11.12 | $11.79 | $11.68 | 3,867,930 |
| 2019-08-05 | $12.32 | $12.65 | $12.22 | $12.35 | $12.24 | 2,681,900 |
| 2019-08-02 | $12.20 | $12.58 | $12.01 | $12.34 | $12.23 | 2,750,860 |
| 2019-08-01 | $12.31 | $12.78 | $12.24 | $12.56 | $12.44 | 2,584,060 |
| 2019-07-31 | $12.59 | $12.61 | $12.17 | $12.31 | $12.20 | 2,244,010 |
| 2019-07-30 | $12.69 | $12.76 | $12.50 | $12.61 | $12.49 | 2,393,500 |
| 2019-07-29 | $12.63 | $12.85 | $12.44 | $12.50 | $12.38 | 2,618,020 |
| 2019-07-26 | $12.63 | $13.06 | $12.47 | $12.71 | $12.59 | 3,051,300 |
| 2019-07-25 | $12.65 | $12.81 | $12.43 | $12.50 | $12.38 | 3,152,600 |
| 2019-07-24 | $12.50 | $12.95 | $12.46 | $12.71 | $12.59 | 3,228,730 |
| 2019-07-23 | $12.16 | $12.57 | $12.12 | $12.47 | $12.35 | 2,645,320 |
| 2019-07-22 | $13.02 | $13.14 | $11.88 | $12.28 | $12.17 | 3,882,530 |
| 2019-07-19 | $12.80 | $13.13 | $12.77 | $13.04 | $12.92 | 3,940,100 |
| 2019-07-18 | $13.36 | $13.45 | $12.70 | $12.89 | $12.77 | 7,900,300 |
| 2019-07-17 | $14.50 | $14.69 | $13.80 | $13.80 | $13.67 | 8,539,900 |
| 2019-07-16 | $14.53 | $14.66 | $14.10 | $14.52 | $14.39 | 6,487,930 |
| 2019-07-15 | $14.57 | $14.68 | $13.88 | $14.67 | $14.53 | 6,827,630 |
| 2019-07-12 | $14.65 | $14.78 | $14.18 | $14.68 | $14.54 | 9,582,100 |
| 2019-07-11 | $14.36 | $15.40 | $14.15 | $14.97 | $14.83 | 14,177,830 |
| 2019-07-10 | $14.27 | $14.80 | $13.68 | $14.36 | $14.23 | 9,483,310 |
| 2019-07-09 | $13.94 | $14.20 | $13.50 | $14.15 | $14.02 | 7,794,010 |
| 2019-07-08 | $14.37 | $15.15 | $13.63 | $14.51 | $14.38 | 11,896,650 |
| 2019-07-05 | $13.32 | $15.00 | $13.32 | $14.36 | $14.23 | 11,724,130 |
| 2019-07-04 | $14.00 | $14.48 | $13.41 | $13.64 | $13.51 | 5,877,000 |
| 2019-07-03 | $13.95 | $14.11 | $13.58 | $14.01 | $13.88 | 6,063,230 |
| 2019-07-02 | $14.18 | $14.88 | $13.69 | $14.32 | $14.19 | 9,133,180 |
| 2019-07-01 | $13.90 | $14.48 | $13.72 | $14.06 | $13.93 | 9,650,200 |
| 2019-06-28 | $13.87 | $13.88 | $13.28 | $13.54 | $13.41 | 5,304,670 |
| 2019-06-27 | $13.68 | $14.18 | $13.36 | $13.86 | $13.73 | 8,959,020 |
| 2019-06-26 | $13.00 | $13.67 | $12.35 | $13.60 | $13.47 | 7,571,730 |
| 2019-06-25 | $13.08 | $13.90 | $13.08 | $13.68 | $13.55 | 12,162,090 |
| 2019-06-24 | $14.42 | $14.42 | $12.96 | $13.26 | $13.14 | 14,045,610 |
| 2019-06-21 | $12.55 | $13.92 | $12.55 | $13.92 | $13.79 | 10,625,050 |
| 2019-06-20 | $12.31 | $12.67 | $11.82 | $12.65 | $12.53 | 4,725,900 |
| 2019-06-19 | $12.35 | $12.45 | $12.10 | $12.25 | $12.14 | 4,326,220 |
| 2019-06-18 | $12.36 | $12.50 | $11.95 | $11.99 | $11.88 | 4,435,420 |
| 2019-06-17 | $12.63 | $12.80 | $12.36 | $12.47 | $12.35 | 3,239,880 |
| 2019-06-14 | $13.38 | $13.38 | $12.50 | $12.54 | $12.42 | 5,797,090 |
| 2019-06-13 | $13.45 | $13.51 | $13.10 | $13.32 | $13.20 | 6,639,340 |
| 2019-06-12 | $13.05 | $13.85 | $13.05 | $13.63 | $13.50 | 11,333,400 |
| 2019-06-11 | $13.09 | $13.41 | $12.45 | $13.30 | $13.18 | 11,238,600 |
| 2019-06-10 | $12.77 | $13.43 | $12.49 | $12.90 | $12.78 | 9,680,350 |
| 2019-06-07 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 0 |
| 2019-06-06 | $13.03 | $13.47 | $11.93 | $12.32 | $12.21 | 12,428,140 |
| 2019-06-05 | $12.00 | $12.74 | $11.97 | $12.74 | $12.62 | 5,140,280 |
| 2019-06-04 | $12.51 | $12.84 | $11.58 | $11.58 | $11.47 | 12,007,820 |
| 2019-06-03 | $13.48 | $13.80 | $12.74 | $12.87 | $12.75 | 13,441,640 |
| 2019-05-31 | $13.98 | $15.36 | $13.30 | $13.37 | $13.25 | 22,728,870 |
| 2019-05-30 | $13.61 | $13.99 | $13.30 | $13.99 | $13.86 | 5,871,590 |
| 2019-05-29 | $11.61 | $12.72 | $11.61 | $12.72 | $12.60 | 6,995,660 |
| 2019-05-28 | $11.46 | $11.78 | $11.43 | $11.56 | $11.45 | 3,895,330 |
| 2019-05-27 | $10.85 | $11.56 | $10.68 | $11.48 | $11.37 | 3,471,900 |
| 2019-05-24 | $10.78 | $11.23 | $10.78 | $10.85 | $10.75 | 3,218,890 |
| 2019-05-23 | $12.29 | $12.29 | $11.26 | $11.26 | $11.16 | 6,234,830 |
| 2019-05-22 | $12.26 | $12.55 | $12.05 | $12.51 | $12.39 | 7,616,060 |
| 2019-05-21 | $12.50 | $13.28 | $12.07 | $12.74 | $12.62 | 10,947,660 |
| 2019-05-20 | $11.72 | $12.09 | $11.25 | $12.07 | $11.96 | 3,949,000 |
| 2019-05-17 | $11.94 | $12.10 | $11.37 | $11.55 | $11.44 | 3,423,400 |
| 2019-05-16 | $11.85 | $12.25 | $11.83 | $11.97 | $11.76 | 2,990,660 |
| 2019-05-15 | $11.78 | $12.18 | $11.78 | $11.81 | $11.60 | 3,304,000 |
| 2019-05-14 | $11.42 | $12.11 | $11.42 | $11.51 | $11.31 | 3,969,100 |
| 2019-05-13 | $12.58 | $12.58 | $11.91 | $11.92 | $11.71 | 5,800,800 |
| 2019-05-10 | $11.00 | $12.10 | $10.99 | $12.10 | $11.89 | 3,890,100 |
| 2019-05-09 | $10.80 | $11.14 | $10.70 | $11.00 | $10.80 | 1,323,750 |
| 2019-05-08 | $10.69 | $11.06 | $10.50 | $10.85 | $10.66 | 1,842,600 |
| 2019-05-07 | $10.69 | $11.15 | $10.50 | $10.95 | $10.76 | 2,012,900 |
| 2019-05-06 | $11.30 | $11.90 | $10.76 | $10.76 | $10.57 | 2,532,300 |
| 2019-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 0 |
| 2019-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 0 |
| 2019-05-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 0 |
| 2019-04-30 | $11.80 | $12.10 | $11.79 | $11.95 | $11.74 | 1,833,700 |
| 2019-04-29 | $11.76 | $12.28 | $11.72 | $11.80 | $11.59 | 2,560,350 |
| 2019-04-26 | $11.63 | $11.97 | $11.63 | $11.78 | $11.57 | 2,131,240 |
| 2019-04-25 | $12.56 | $12.64 | $11.55 | $11.66 | $11.45 | 3,358,000 |
| 2019-04-24 | $12.51 | $12.67 | $12.30 | $12.65 | $12.43 | 1,834,630 |
| 2019-04-23 | $13.16 | $13.16 | $12.50 | $12.51 | $12.29 | 3,290,930 |
| 2019-04-22 | $13.40 | $13.59 | $13.00 | $13.16 | $12.93 | 3,506,900 |
| 2019-04-19 | $14.08 | $14.10 | $13.25 | $13.63 | $13.39 | 4,718,630 |
| 2019-04-18 | $13.30 | $14.31 | $13.30 | $13.88 | $13.63 | 8,446,940 |
| 2019-04-17 | $13.50 | $13.78 | $13.33 | $13.35 | $13.11 | 3,715,400 |
| 2019-04-16 | $13.08 | $13.66 | $12.87 | $13.60 | $13.36 | 4,083,830 |
| 2019-04-15 | $13.64 | $13.83 | $13.21 | $13.25 | $13.01 | 4,876,000 |
| 2019-04-12 | $13.00 | $13.64 | $12.85 | $13.64 | $13.40 | 4,293,480 |
| 2019-04-11 | $12.85 | $13.40 | $12.81 | $13.10 | $12.87 | 4,441,860 |
| 2019-04-10 | $12.99 | $12.99 | $12.50 | $12.89 | $12.66 | 3,009,700 |
| 2019-04-09 | $12.89 | $13.19 | $12.73 | $13.07 | $12.84 | 3,177,640 |
| 2019-04-08 | $13.40 | $13.40 | $12.80 | $12.94 | $12.71 | 5,027,890 |
| 2019-04-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.12 | 0 |
| 2019-04-04 | $13.40 | $13.53 | $13.22 | $13.36 | $13.12 | 5,314,200 |
| 2019-04-03 | $13.12 | $13.47 | $13.07 | $13.29 | $13.05 | 5,026,730 |
| 2019-04-02 | $13.47 | $13.75 | $13.24 | $13.33 | $13.09 | 8,824,170 |
| 2019-04-01 | $13.05 | $13.68 | $13.05 | $13.65 | $13.41 | 12,074,360 |
| 2019-03-29 | $13.35 | $13.98 | $12.83 | $13.38 | $13.14 | 15,596,420 |
| 2019-03-28 | $15.74 | $15.74 | $13.55 | $14.25 | $14.00 | 22,495,510 |
| 2019-03-27 | $13.40 | $14.31 | $13.10 | $14.31 | $14.06 | 6,555,590 |
| 2019-03-26 | $11.83 | $13.01 | $11.83 | $13.01 | $12.78 | 6,773,800 |
| 2019-03-25 | $11.79 | $12.09 | $11.59 | $11.83 | $11.62 | 3,258,120 |
| 2019-03-22 | $11.61 | $11.87 | $11.49 | $11.83 | $11.62 | 3,173,000 |
| 2019-03-21 | $11.50 | $11.80 | $11.33 | $11.72 | $11.51 | 3,929,810 |
| 2019-03-20 | $11.52 | $11.52 | $11.12 | $11.49 | $11.29 | 3,074,320 |
| 2019-03-19 | $11.59 | $11.66 | $11.37 | $11.49 | $11.29 | 2,448,870 |
| 2019-03-18 | $11.38 | $11.57 | $11.21 | $11.51 | $11.31 | 3,246,870 |
| 2019-03-15 | $11.18 | $11.38 | $11.09 | $11.29 | $11.09 | 2,534,100 |
| 2019-03-14 | $11.41 | $11.58 | $10.96 | $11.15 | $10.95 | 4,792,220 |
| 2019-03-13 | $12.05 | $12.06 | $11.48 | $11.54 | $11.34 | 5,193,390 |
| 2019-03-12 | $11.86 | $12.00 | $11.63 | $11.86 | $11.65 | 6,119,730 |
| 2019-03-11 | $11.35 | $11.83 | $11.31 | $11.81 | $11.60 | 5,710,190 |
| 2019-03-08 | $11.50 | $12.25 | $11.30 | $11.38 | $11.18 | 7,946,740 |
| 2019-03-07 | $11.77 | $11.83 | $11.47 | $11.67 | $11.46 | 6,381,760 |
| 2019-03-06 | $11.89 | $12.37 | $11.55 | $11.77 | $11.56 | 7,639,450 |
| 2019-03-05 | $11.29 | $11.80 | $11.17 | $11.67 | $11.46 | 6,490,050 |
| 2019-03-04 | $11.19 | $11.48 | $11.04 | $11.39 | $11.19 | 7,335,300 |
| 2019-03-01 | $11.17 | $11.35 | $11.03 | $11.15 | $10.95 | 5,140,430 |
| 2019-02-28 | $10.79 | $11.22 | $10.64 | $11.14 | $10.94 | 6,220,060 |
| 2019-02-27 | $10.96 | $11.12 | $10.62 | $10.76 | $10.57 | 4,170,850 |
| 2019-02-26 | $10.85 | $11.37 | $10.67 | $10.96 | $10.77 | 7,401,860 |
| 2019-02-25 | $10.58 | $11.13 | $10.36 | $11.12 | $10.92 | 6,618,860 |
| 2019-02-22 | $10.17 | $10.44 | $10.15 | $10.40 | $10.22 | 4,559,290 |
| 2019-02-21 | $10.18 | $10.46 | $10.12 | $10.18 | $10.00 | 4,117,470 |
| 2019-02-20 | $10.15 | $10.28 | $10.02 | $10.15 | $9.97 | 2,400,110 |
| 2019-02-19 | $10.44 | $10.46 | $10.03 | $10.17 | $9.99 | 4,828,250 |
| 2019-02-18 | $9.89 | $10.29 | $9.89 | $10.28 | $10.10 | 4,768,290 |
| 2019-02-15 | $9.74 | $9.97 | $9.69 | $9.79 | $9.62 | 2,500,820 |
| 2019-02-14 | $9.75 | $9.80 | $9.62 | $9.70 | $9.53 | 2,328,250 |
| 2019-02-13 | $9.52 | $9.96 | $9.50 | $9.79 | $9.62 | 4,026,970 |
| 2019-02-12 | $9.54 | $9.57 | $9.42 | $9.52 | $9.35 | 2,219,740 |
| 2019-02-11 | $9.35 | $9.58 | $9.30 | $9.51 | $9.34 | 2,378,180 |
| 2019-02-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 0 |
| 2019-02-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 0 |
| 2019-02-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 0 |
| 2019-02-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 0 |
| 2019-02-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 0 |
| 2019-02-01 | $9.30 | $9.37 | $9.18 | $9.37 | $9.20 | 1,809,800 |
| 2019-01-31 | $9.11 | $9.36 | $9.09 | $9.24 | $9.08 | 2,235,070 |
| 2019-01-30 | $8.91 | $9.19 | $8.75 | $9.09 | $8.93 | 1,553,540 |
| 2019-01-29 | $9.21 | $9.32 | $8.63 | $8.96 | $8.80 | 1,961,500 |
| 2019-01-28 | $9.41 | $9.48 | $9.25 | $9.29 | $9.13 | 1,518,210 |
| 2019-01-25 | $9.41 | $9.54 | $9.33 | $9.38 | $9.21 | 1,882,590 |
| 2019-01-24 | $9.28 | $9.69 | $9.21 | $9.40 | $9.23 | 3,124,250 |
| 2019-01-23 | $9.29 | $9.32 | $9.20 | $9.32 | $9.15 | 885,200 |
| 2019-01-22 | $9.36 | $9.44 | $9.23 | $9.31 | $9.14 | 1,301,900 |
| 2019-01-21 | $9.29 | $9.38 | $9.20 | $9.35 | $9.18 | 1,797,230 |
| 2019-01-18 | $9.13 | $9.36 | $9.13 | $9.33 | $9.16 | 1,657,560 |
| 2019-01-17 | $9.35 | $9.35 | $9.11 | $9.12 | $8.96 | 1,679,130 |
| 2019-01-16 | $9.35 | $9.42 | $9.27 | $9.35 | $9.18 | 1,916,750 |
| 2019-01-15 | $9.19 | $9.33 | $9.11 | $9.32 | $9.15 | 1,898,150 |
| 2019-01-14 | $9.34 | $9.35 | $9.10 | $9.13 | $8.97 | 1,706,090 |
| 2019-01-11 | $9.22 | $9.42 | $9.21 | $9.35 | $9.18 | 1,798,300 |
| 2019-01-10 | $9.24 | $9.36 | $9.14 | $9.20 | $9.04 | 1,642,990 |
| 2019-01-09 | $9.29 | $9.42 | $9.22 | $9.23 | $9.07 | 2,255,200 |
| 2019-01-08 | $9.41 | $9.45 | $9.24 | $9.27 | $9.11 | 1,832,700 |
| 2019-01-07 | $9.19 | $9.46 | $9.17 | $9.39 | $9.22 | 3,004,110 |
| 2019-01-04 | $8.98 | $9.23 | $8.85 | $9.21 | $9.05 | 2,346,910 |
| 2019-01-03 | $8.96 | $9.12 | $8.96 | $9.02 | $8.86 | 1,712,710 |
| 2019-01-02 | $8.98 | $9.11 | $8.95 | $9.00 | $8.84 | 1,579,800 |
| 2019-01-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.76 | 0 |
| 2018-12-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.76 | 0 |
| 2018-12-28 | $8.97 | $9.12 | $8.90 | $8.92 | $8.76 | 2,019,330 |
| 2018-12-27 | $9.35 | $9.35 | $8.90 | $8.93 | $8.77 | 3,064,410 |
| 2018-12-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.78 | 0 |
| 2018-12-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.78 | 0 |
| 2018-12-24 | $9.82 | $9.97 | $9.82 | $9.96 | $9.78 | 2,994,490 |
| 2018-12-21 | $10.06 | $10.15 | $9.72 | $9.88 | $9.70 | 4,694,510 |
| 2018-12-20 | $10.08 | $10.21 | $9.92 | $10.20 | $10.02 | 5,554,180 |
| 2018-12-19 | $10.15 | $10.23 | $9.91 | $10.02 | $9.84 | 6,633,060 |
| 2018-12-18 | $10.50 | $10.51 | $10.11 | $10.30 | $10.12 | 9,697,420 |
| 2018-12-17 | $10.79 | $11.40 | $10.61 | $10.87 | $10.68 | 16,434,240 |
| 2018-12-14 | $9.70 | $10.49 | $9.60 | $10.49 | $10.30 | 5,873,060 |
| 2018-12-13 | $9.51 | $9.66 | $9.41 | $9.54 | $9.37 | 2,285,960 |
| 2018-12-12 | $9.50 | $9.60 | $9.36 | $9.38 | $9.21 | 1,609,680 |
| 2018-12-11 | $9.17 | $9.47 | $9.17 | $9.42 | $9.25 | 2,406,140 |
| 2018-12-10 | $9.40 | $9.46 | $9.06 | $9.17 | $9.01 | 2,493,000 |
| 2018-12-07 | $9.51 | $9.57 | $9.35 | $9.50 | $9.33 | 1,351,010 |
| 2018-12-06 | $9.70 | $9.77 | $9.44 | $9.50 | $9.33 | 1,832,300 |
| 2018-12-05 | $9.60 | $9.89 | $9.60 | $9.77 | $9.60 | 2,029,440 |
| 2018-12-04 | $9.81 | $9.90 | $9.65 | $9.86 | $9.69 | 2,364,710 |
| 2018-12-03 | $9.61 | $9.86 | $9.56 | $9.76 | $9.59 | 3,111,990 |
| 2018-11-30 | $9.29 | $9.62 | $9.06 | $9.43 | $9.26 | 2,693,980 |
| 2018-11-29 | $9.68 | $9.78 | $9.21 | $9.25 | $9.09 | 3,016,580 |
| 2018-11-28 | $9.64 | $9.64 | $9.24 | $9.60 | $9.43 | 2,687,530 |
| 2018-11-27 | $9.80 | $9.80 | $9.45 | $9.49 | $9.32 | 2,603,040 |
| 2018-11-26 | $9.18 | $9.80 | $9.18 | $9.65 | $9.48 | 3,140,270 |
| 2018-11-23 | $10.25 | $10.25 | $9.41 | $9.46 | $9.29 | 3,352,130 |
| 2018-11-22 | $10.30 | $10.50 | $9.98 | $10.16 | $9.98 | 3,270,940 |
| 2018-11-21 | $9.80 | $10.12 | $9.80 | $10.12 | $9.94 | 2,917,060 |
| 2018-11-20 | $10.28 | $10.35 | $9.90 | $9.94 | $9.76 | 2,980,520 |
| 2018-11-19 | $10.29 | $10.41 | $10.12 | $10.39 | $10.21 | 2,542,860 |
| 2018-11-16 | $10.30 | $10.45 | $10.17 | $10.27 | $10.09 | 3,264,210 |
| 2018-11-15 | $10.00 | $10.36 | $9.92 | $10.31 | $10.13 | 3,362,000 |
| 2018-11-14 | $10.07 | $10.25 | $9.96 | $10.00 | $9.82 | 3,057,000 |
| 2018-11-13 | $9.85 | $10.18 | $9.76 | $10.09 | $9.91 | 4,206,420 |
| 2018-11-12 | $9.63 | $10.14 | $9.59 | $9.95 | $9.77 | 3,953,600 |
| 2018-11-09 | $9.30 | $9.75 | $9.30 | $9.58 | $9.41 | 2,335,990 |
| 2018-11-08 | $9.61 | $9.78 | $9.55 | $9.60 | $9.43 | 2,218,660 |
| 2018-11-07 | $9.66 | $9.76 | $9.55 | $9.58 | $9.41 | 2,593,120 |
| 2018-11-06 | $9.79 | $9.81 | $9.40 | $9.66 | $9.49 | 3,341,870 |
| 2018-11-05 | $9.75 | $9.88 | $9.51 | $9.73 | $9.56 | 4,080,790 |
| 2018-11-02 | $9.56 | $9.75 | $9.48 | $9.67 | $9.50 | 4,182,480 |
| 2018-11-01 | $9.58 | $9.63 | $9.40 | $9.43 | $9.26 | 3,580,860 |
| 2018-10-31 | $9.23 | $9.52 | $9.08 | $9.47 | $9.30 | 2,508,280 |
| 2018-10-30 | $9.23 | $9.30 | $8.92 | $9.22 | $9.06 | 1,799,780 |
| 2018-10-29 | $9.33 | $9.46 | $9.15 | $9.19 | $9.03 | 1,733,700 |
| 2018-10-26 | $9.30 | $9.55 | $9.23 | $9.30 | $9.14 | 1,720,600 |
| 2018-10-25 | $9.00 | $9.29 | $8.90 | $9.25 | $9.09 | 1,874,700 |
| 2018-10-24 | $9.46 | $9.59 | $9.30 | $9.46 | $9.29 | 1,608,590 |
| 2018-10-23 | $9.50 | $9.73 | $9.37 | $9.38 | $9.21 | 2,238,880 |
| 2018-10-22 | $9.11 | $9.80 | $9.11 | $9.55 | $9.38 | 3,248,400 |
| 2018-10-19 | $8.68 | $9.20 | $8.56 | $9.11 | $8.95 | 2,176,500 |
| 2018-10-18 | $9.33 | $9.33 | $8.88 | $8.95 | $8.79 | 2,311,600 |
| 2018-10-17 | $9.37 | $9.50 | $9.11 | $9.39 | $9.22 | 2,186,900 |
| 2018-10-16 | $9.42 | $9.73 | $9.09 | $9.18 | $9.02 | 2,817,420 |
| 2018-10-15 | $9.44 | $9.84 | $9.44 | $9.49 | $9.32 | 3,445,100 |
| 2018-10-12 | $9.54 | $9.79 | $8.90 | $9.42 | $9.25 | 3,331,100 |
| 2018-10-11 | $10.21 | $10.57 | $9.84 | $9.84 | $9.67 | 3,944,970 |
| 2018-10-10 | $10.58 | $11.34 | $10.55 | $10.93 | $10.74 | 3,838,570 |
| 2018-10-09 | $10.75 | $10.88 | $10.51 | $10.65 | $10.46 | 2,301,600 |
| 2018-10-08 | $10.83 | $11.11 | $10.66 | $10.70 | $10.51 | 3,144,300 |
| 2018-10-05 | $11.16 | $11.16 | $11.16 | $11.16 | $10.96 | 0 |
| 2018-10-04 | $11.16 | $11.16 | $11.16 | $11.16 | $10.96 | 0 |
| 2018-10-03 | $11.16 | $11.16 | $11.16 | $11.16 | $10.96 | 0 |
| 2018-10-02 | $11.16 | $11.16 | $11.16 | $11.16 | $10.96 | 0 |
| 2018-10-01 | $11.16 | $11.16 | $11.16 | $11.16 | $10.96 | 0 |
| 2018-09-28 | $10.81 | $11.92 | $10.81 | $11.16 | $10.96 | 4,534,070 |
| 2018-09-27 | $11.28 | $11.30 | $10.78 | $10.84 | $10.65 | 4,905,730 |
| 2018-09-26 | $11.21 | $11.36 | $11.16 | $11.24 | $11.04 | 3,065,610 |
| 2018-09-25 | $11.27 | $11.34 | $10.96 | $11.27 | $11.07 | 3,504,880 |
| 2018-09-24 | $11.42 | $11.42 | $11.42 | $11.42 | $11.22 | 0 |
| 2018-09-21 | $11.40 | $11.79 | $11.33 | $11.42 | $11.22 | 4,658,840 |
| 2018-09-20 | $11.43 | $11.63 | $11.35 | $11.40 | $11.20 | 4,238,560 |
| 2018-09-19 | $11.46 | $11.73 | $11.31 | $11.68 | $11.47 | 7,328,440 |
| 2018-09-18 | $12.20 | $12.28 | $11.30 | $11.64 | $11.43 | 10,094,790 |
| 2018-09-17 | $10.82 | $11.80 | $10.82 | $11.80 | $11.59 | 6,525,960 |
| 2018-09-14 | $11.33 | $11.34 | $10.51 | $10.73 | $10.54 | 4,729,900 |
| 2018-09-13 | $11.50 | $11.55 | $11.15 | $11.36 | $11.16 | 3,751,900 |
| 2018-09-12 | $11.58 | $11.67 | $11.10 | $11.39 | $11.19 | 4,420,460 |
| 2018-09-11 | $11.48 | $11.86 | $11.23 | $11.69 | $11.48 | 6,264,060 |
| 2018-09-10 | $11.52 | $11.65 | $11.00 | $11.25 | $11.05 | 5,700,860 |
| 2018-09-07 | $11.80 | $12.09 | $11.51 | $11.90 | $11.69 | 7,281,400 |
| 2018-09-06 | $11.92 | $12.09 | $11.52 | $11.73 | $11.52 | 9,152,800 |
| 2018-09-05 | $12.75 | $12.95 | $12.11 | $12.36 | $12.14 | 12,183,860 |
| 2018-09-04 | $12.40 | $12.98 | $12.15 | $12.22 | $12.00 | 16,470,700 |
| 2018-09-03 | $10.87 | $11.94 | $10.87 | $11.94 | $11.73 | 8,736,990 |
| 2018-08-31 | $11.23 | $11.49 | $10.75 | $10.85 | $10.66 | 6,217,220 |
| 2018-08-30 | $11.73 | $11.88 | $11.27 | $11.36 | $11.16 | 6,478,560 |
| 2018-08-29 | $11.35 | $12.08 | $11.13 | $11.70 | $11.49 | 10,382,870 |
| 2018-08-28 | $11.43 | $12.35 | $11.37 | $11.82 | $11.61 | 12,298,020 |
| 2018-08-27 | $12.37 | $13.15 | $11.66 | $11.77 | $11.56 | 19,754,860 |
| 2018-08-24 | $11.24 | $11.95 | $11.24 | $11.95 | $11.74 | 11,222,510 |
| 2018-08-23 | $9.85 | $10.86 | $9.85 | $10.86 | $10.67 | 7,702,680 |
| 2018-08-22 | $10.33 | $10.33 | $9.83 | $9.87 | $9.69 | 3,886,080 |
| 2018-08-21 | $10.29 | $10.46 | $10.15 | $10.30 | $10.12 | 4,920,810 |
| 2018-08-20 | $10.56 | $10.56 | $9.91 | $10.32 | $10.14 | 5,876,240 |
| 2018-08-17 | $10.83 | $10.90 | $10.36 | $10.47 | $10.28 | 6,967,670 |
| 2018-08-16 | $11.45 | $11.76 | $10.45 | $10.61 | $10.42 | 10,303,200 |
| 2018-08-15 | $11.60 | $11.89 | $11.44 | $11.61 | $11.40 | 7,763,280 |
| 2018-08-14 | $11.99 | $12.08 | $11.57 | $11.57 | $11.36 | 10,694,990 |
| 2018-08-13 | $12.18 | $12.54 | $11.87 | $12.18 | $11.96 | 10,742,440 |
| 2018-08-10 | $12.18 | $14.18 | $12.18 | $13.19 | $12.96 | 13,306,260 |
| 2018-08-09 | $13.53 | $13.53 | $13.53 | $13.53 | $13.29 | 293,300 |
| 2018-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $14.76 | 476,800 |
| 2018-08-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.40 | 264,200 |
| 2018-08-06 | $20.42 | $20.42 | $18.56 | $18.56 | $18.23 | 2,322,800 |
| 2018-08-03 | $21.19 | $21.29 | $20.61 | $20.62 | $20.25 | 2,020,920 |
| 2018-08-02 | $21.98 | $22.65 | $19.77 | $21.40 | $21.02 | 4,954,490 |
| 2018-08-01 | $21.09 | $22.18 | $21.09 | $21.97 | $21.58 | 3,280,750 |
| 2018-07-31 | $20.04 | $21.12 | $19.98 | $21.00 | $20.63 | 2,327,690 |
| 2018-07-30 | $19.79 | $20.02 | $19.50 | $19.98 | $19.63 | 1,576,520 |
| 2018-07-27 | $19.89 | $20.10 | $19.40 | $19.80 | $19.45 | 1,015,860 |
| 2018-07-26 | $19.88 | $20.10 | $19.71 | $19.95 | $19.60 | 897,760 |
| 2018-07-25 | $19.92 | $20.25 | $19.85 | $19.96 | $19.61 | 1,259,900 |
| 2018-07-24 | $19.97 | $20.10 | $19.75 | $19.96 | $19.61 | 1,245,700 |
| 2018-07-23 | $19.55 | $20.13 | $19.27 | $19.88 | $19.53 | 2,135,540 |
| 2018-07-20 | $18.90 | $19.34 | $18.66 | $19.33 | $18.99 | 1,551,300 |
| 2018-07-19 | $19.00 | $19.10 | $18.75 | $18.90 | $18.56 | 763,320 |
| 2018-07-18 | $18.66 | $19.28 | $18.66 | $19.00 | $18.66 | 1,573,680 |
| 2018-07-17 | $18.36 | $18.60 | $18.36 | $18.60 | $18.27 | 821,410 |
| 2018-07-16 | $18.16 | $18.80 | $18.15 | $18.43 | $18.10 | 757,820 |
| 2018-07-13 | $18.10 | $18.20 | $17.77 | $18.00 | $17.68 | 1,359,680 |
| 2018-07-12 | $17.91 | $18.23 | $17.91 | $18.05 | $17.73 | 814,650 |
| 2018-07-11 | $17.91 | $18.00 | $17.65 | $17.98 | $17.66 | 988,200 |
| 2018-07-10 | $18.18 | $18.30 | $17.85 | $18.15 | $17.83 | 855,900 |
| 2018-07-09 | $17.49 | $18.27 | $17.30 | $18.18 | $17.86 | 1,318,940 |
| 2018-07-06 | $17.13 | $17.70 | $17.13 | $17.56 | $17.25 | 1,379,630 |
| 2018-07-05 | $17.49 | $17.82 | $17.09 | $17.35 | $17.04 | 1,110,220 |
| 2018-07-04 | $17.62 | $17.97 | $17.36 | $17.70 | $17.39 | 1,328,600 |
| 2018-07-03 | $17.48 | $17.86 | $17.23 | $17.86 | $17.54 | 1,619,600 |
| 2018-07-02 | $16.68 | $18.00 | $16.68 | $17.54 | $17.23 | 2,715,110 |
| 2018-06-29 | $16.01 | $16.67 | $16.01 | $16.65 | $16.35 | 1,198,710 |
| 2018-06-28 | $15.99 | $16.29 | $15.88 | $16.08 | $15.79 | 918,700 |
| 2018-06-27 | $16.22 | $16.35 | $15.70 | $16.08 | $15.79 | 1,823,200 |
| 2018-06-26 | $16.20 | $16.36 | $16.05 | $16.25 | $15.96 | 900,160 |
| 2018-06-25 | $15.80 | $16.38 | $15.80 | $16.21 | $15.92 | 1,072,530 |
| 2018-06-22 | $15.58 | $15.93 | $15.50 | $15.93 | $15.65 | 755,770 |
| 2018-06-21 | $15.68 | $15.87 | $15.51 | $15.60 | $15.32 | 810,100 |
| 2018-06-20 | $15.38 | $15.80 | $15.10 | $15.80 | $15.52 | 1,682,500 |
| 2018-06-19 | $15.91 | $16.07 | $15.04 | $15.39 | $15.12 | 2,244,500 |
| 2018-06-18 | $16.13 | $16.13 | $16.13 | $16.13 | $15.84 | 0 |
| 2018-06-15 | $16.19 | $16.33 | $16.07 | $16.13 | $15.84 | 1,079,150 |
| 2018-06-14 | $16.12 | $16.36 | $16.12 | $16.19 | $15.90 | 726,500 |
| 2018-06-13 | $16.04 | $16.30 | $16.04 | $16.14 | $15.85 | 844,020 |
| 2018-06-12 | $16.17 | $16.19 | $15.96 | $16.09 | $15.80 | 906,740 |
| 2018-06-11 | $15.61 | $16.10 | $15.53 | $16.00 | $15.72 | 895,210 |
| 2018-06-08 | $15.70 | $15.95 | $15.50 | $15.85 | $15.57 | 1,128,370 |
| 2018-06-07 | $15.85 | $16.00 | $15.72 | $15.84 | $15.54 | 1,315,620 |
| 2018-06-06 | $15.63 | $15.95 | $15.63 | $15.70 | $15.40 | 1,180,200 |
| 2018-06-05 | $15.65 | $15.82 | $15.46 | $15.71 | $15.41 | 849,600 |
| 2018-06-04 | $15.42 | $15.63 | $15.23 | $15.45 | $15.16 | 524,400 |
| 2018-06-01 | $15.20 | $15.64 | $15.15 | $15.33 | $15.04 | 873,600 |
| 2018-05-31 | $15.59 | $15.65 | $14.91 | $15.10 | $14.81 | 935,100 |
| 2018-05-30 | $15.89 | $15.89 | $15.13 | $15.58 | $15.28 | 1,133,700 |
| 2018-05-29 | $15.92 | $15.98 | $15.70 | $15.88 | $15.58 | 613,320 |
| 2018-05-28 | $15.97 | $15.97 | $15.81 | $15.92 | $15.62 | 809,700 |
| 2018-05-25 | $15.85 | $16.05 | $15.50 | $16.00 | $15.70 | 986,300 |
| 2018-05-24 | $15.82 | $16.01 | $15.80 | $15.90 | $15.60 | 262,200 |
| 2018-05-23 | $15.92 | $16.09 | $15.71 | $15.97 | $15.67 | 843,500 |
| 2018-05-22 | $16.17 | $16.17 | $15.91 | $15.93 | $15.63 | 592,900 |
| 2018-05-21 | $15.91 | $16.13 | $15.86 | $16.02 | $15.72 | 1,476,740 |
| 2018-05-18 | $15.87 | $15.97 | $15.83 | $15.90 | $15.60 | 878,550 |
| 2018-05-17 | $15.84 | $15.92 | $15.75 | $15.90 | $15.60 | 841,000 |
| 2018-05-16 | $16.10 | $16.15 | $15.82 | $15.88 | $15.58 | 2,391,800 |
| 2018-05-15 | $16.09 | $16.09 | $15.84 | $16.01 | $15.71 | 1,313,360 |
| 2018-05-14 | $16.25 | $16.29 | $15.81 | $16.01 | $15.71 | 1,739,490 |
| 2018-05-11 | $16.53 | $16.73 | $16.21 | $16.29 | $15.98 | 1,923,940 |
| 2018-05-10 | $16.15 | $16.30 | $16.10 | $16.28 | $15.97 | 2,394,540 |
| 2018-05-09 | $15.95 | $16.10 | $15.94 | $16.10 | $15.79 | 655,700 |
| 2018-05-08 | $15.89 | $16.10 | $15.88 | $15.91 | $15.61 | 678,800 |
| 2018-05-07 | $16.06 | $16.20 | $15.86 | $15.97 | $15.67 | 956,300 |
| 2018-05-04 | $16.06 | $16.17 | $15.70 | $15.88 | $15.58 | 1,179,700 |
| 2018-05-03 | $15.82 | $16.18 | $15.59 | $15.97 | $15.67 | 1,274,800 |
| 2018-05-02 | $16.35 | $16.47 | $15.80 | $15.82 | $15.52 | 1,903,350 |
| 2018-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.19 | 0 |
| 2018-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.19 | 0 |
| 2018-04-27 | $16.16 | $16.50 | $15.11 | $16.50 | $16.19 | 3,487,110 |
| 2018-04-26 | $16.55 | $18.38 | $15.78 | $16.38 | $16.07 | 7,875,760 |
| 2018-04-25 | $16.30 | $16.80 | $16.30 | $16.72 | $16.40 | 1,737,200 |
| 2018-04-24 | $16.10 | $16.80 | $15.81 | $16.60 | $16.28 | 2,572,280 |
| 2018-04-23 | $16.13 | $16.26 | $15.83 | $16.26 | $15.95 | 1,594,440 |
| 2018-04-20 | $16.25 | $16.44 | $16.12 | $16.36 | $16.05 | 1,421,190 |
| 2018-04-19 | $16.14 | $16.49 | $16.11 | $16.40 | $16.09 | 2,076,130 |
| 2018-04-18 | $15.45 | $16.27 | $15.36 | $16.27 | $15.96 | 2,647,390 |
| 2018-04-17 | $15.11 | $15.69 | $15.01 | $15.49 | $15.20 | 3,664,730 |
| 2018-04-16 | $15.13 | $15.30 | $15.05 | $15.11 | $14.82 | 892,150 |
| 2018-04-13 | $15.00 | $15.16 | $15.00 | $15.15 | $14.86 | 1,065,900 |
| 2018-04-12 | $15.00 | $15.10 | $14.96 | $15.00 | $14.72 | 775,950 |
| 2018-04-11 | $15.06 | $15.25 | $15.03 | $15.10 | $14.81 | 1,004,460 |
| 2018-04-10 | $14.82 | $15.12 | $14.51 | $15.07 | $14.78 | 1,315,100 |
| 2018-04-09 | $15.03 | $15.18 | $14.66 | $14.93 | $14.65 | 1,201,920 |
| 2018-04-06 | $15.19 | $15.19 | $15.19 | $15.19 | $14.90 | 0 |
| 2018-04-05 | $15.19 | $15.19 | $15.19 | $15.19 | $14.90 | 0 |
| 2018-04-04 | $15.22 | $15.78 | $15.10 | $15.19 | $14.90 | 2,413,870 |
| 2018-04-03 | $15.20 | $15.65 | $14.90 | $15.23 | $14.94 | 2,459,400 |
| 2018-04-02 | $14.65 | $15.95 | $14.60 | $15.52 | $15.23 | 3,708,640 |
| 2018-03-30 | $14.63 | $14.91 | $14.23 | $14.87 | $14.59 | 1,918,810 |
| 2018-03-29 | $14.09 | $14.68 | $14.05 | $14.66 | $14.38 | 1,821,320 |
| 2018-03-28 | $14.00 | $14.44 | $13.90 | $14.09 | $13.82 | 695,030 |
| 2018-03-27 | $13.80 | $14.35 | $13.80 | $14.25 | $13.98 | 1,067,810 |
| 2018-03-26 | $13.53 | $14.05 | $13.12 | $13.85 | $13.59 | 662,230 |
| 2018-03-23 | $13.95 | $14.09 | $13.11 | $13.80 | $13.54 | 1,674,490 |
| 2018-03-22 | $14.14 | $14.38 | $13.98 | $14.18 | $13.91 | 584,560 |
| 2018-03-21 | $14.10 | $14.50 | $14.06 | $14.15 | $13.88 | 1,894,450 |
| 2018-03-20 | $13.99 | $14.48 | $13.60 | $14.23 | $13.96 | 4,682,610 |
| 2018-03-19 | $13.55 | $13.95 | $13.11 | $13.83 | $13.57 | 838,500 |
| 2018-03-16 | $13.61 | $13.89 | $13.55 | $13.55 | $13.29 | 700,120 |
| 2018-03-15 | $13.31 | $13.65 | $13.31 | $13.51 | $13.25 | 563,360 |
| 2018-03-14 | $13.15 | $13.66 | $13.15 | $13.42 | $13.17 | 942,720 |
| 2018-03-13 | $13.73 | $13.91 | $13.58 | $13.59 | $13.33 | 661,900 |
| 2018-03-12 | $13.66 | $13.91 | $13.45 | $13.91 | $13.65 | 1,507,580 |
| 2018-03-09 | $13.12 | $13.75 | $13.11 | $13.56 | $13.30 | 2,170,280 |
| 2018-03-08 | $13.00 | $13.23 | $12.88 | $13.12 | $12.87 | 2,346,450 |
| 2018-03-07 | $13.10 | $13.35 | $12.91 | $13.15 | $12.90 | 1,235,100 |
| 2018-03-06 | $13.51 | $13.73 | $13.20 | $13.35 | $13.10 | 1,869,170 |
| 2018-03-05 | $12.27 | $13.50 | $12.21 | $13.50 | $13.24 | 3,207,780 |
| 2018-03-02 | $12.26 | $12.32 | $11.88 | $12.27 | $12.04 | 893,380 |
| 2018-03-01 | $12.00 | $12.27 | $11.73 | $12.27 | $12.04 | 593,300 |
| 2018-02-28 | $11.75 | $12.00 | $11.66 | $11.93 | $11.70 | 596,650 |
| 2018-02-27 | $11.46 | $12.04 | $11.45 | $11.80 | $11.58 | 896,110 |
| 2018-02-26 | $11.28 | $11.55 | $11.15 | $11.46 | $11.24 | 1,057,250 |
| 2018-02-23 | $11.16 | $11.18 | $11.02 | $11.16 | $10.95 | 549,620 |
| 2018-02-22 | $11.05 | $11.17 | $10.88 | $11.14 | $10.93 | 449,320 |
| 2018-02-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 0 |
| 2018-02-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 0 |
| 2018-02-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 0 |
| 2018-02-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 0 |
| 2018-02-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 0 |
| 2018-02-14 | $10.86 | $10.87 | $10.72 | $10.86 | $10.65 | 243,990 |
| 2018-02-13 | $10.96 | $10.96 | $10.65 | $10.85 | $10.64 | 511,100 |
| 2018-02-12 | $10.42 | $10.80 | $10.42 | $10.75 | $10.55 | 408,920 |
| 2018-02-09 | $10.54 | $10.54 | $10.08 | $10.50 | $10.30 | 635,100 |
| 2018-02-08 | $10.50 | $10.80 | $10.27 | $10.63 | $10.43 | 958,170 |
| 2018-02-07 | $10.42 | $10.59 | $9.78 | $10.20 | $10.01 | 828,690 |
| 2018-02-06 | $11.00 | $11.00 | $10.13 | $10.20 | $10.01 | 1,051,660 |
| 2018-02-05 | $11.55 | $11.55 | $10.58 | $11.26 | $11.05 | 982,350 |
| 2018-02-02 | $11.55 | $11.65 | $11.11 | $11.58 | $11.36 | 1,048,960 |
| 2018-02-01 | $12.08 | $12.32 | $10.87 | $11.99 | $11.76 | 3,156,010 |
| 2018-01-31 | $11.87 | $12.97 | $11.80 | $12.08 | $11.85 | 2,134,690 |
| 2018-01-30 | $12.99 | $13.18 | $11.80 | $11.80 | $11.58 | 2,347,690 |
| 2018-01-29 | $13.10 | $13.78 | $12.99 | $12.99 | $12.74 | 2,985,510 |
| 2018-01-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-04 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2018-01-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-20 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-04 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-12-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-20 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-11-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-31 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-20 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.16 | 0 |
| 2017-10-13 | $14.35 | $14.55 | $14.25 | $14.43 | $14.16 | 1,343,200 |
| 2017-10-12 | $14.29 | $14.68 | $14.13 | $14.35 | $14.08 | 1,579,450 |
| 2017-10-11 | $14.20 | $14.35 | $14.03 | $14.29 | $14.02 | 1,399,900 |
| 2017-10-10 | $13.64 | $14.43 | $13.64 | $14.21 | $13.94 | 1,836,170 |
| 2017-10-09 | $13.59 | $13.87 | $13.43 | $13.64 | $13.38 | 992,370 |
| 2017-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.24 | 0 |
| 2017-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.24 | 0 |
| 2017-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.24 | 0 |
| 2017-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.24 | 0 |
| 2017-10-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.24 | 0 |
| 2017-09-29 | $13.40 | $13.64 | $13.40 | $13.50 | $13.24 | 925,900 |
| 2017-09-28 | $13.57 | $13.83 | $13.38 | $13.41 | $13.16 | 1,002,540 |
| 2017-09-27 | $13.33 | $13.81 | $13.33 | $13.65 | $13.39 | 978,820 |
| 2017-09-26 | $13.87 | $13.90 | $13.02 | $13.44 | $13.18 | 1,747,880 |
| 2017-09-25 | $14.80 | $14.98 | $13.60 | $13.95 | $13.69 | 3,473,790 |
| 2017-09-22 | $14.00 | $15.00 | $13.95 | $15.00 | $14.72 | 3,432,750 |
| 2017-09-21 | $14.55 | $14.60 | $14.06 | $14.08 | $13.81 | 1,495,860 |
| 2017-09-20 | $14.56 | $14.69 | $14.41 | $14.52 | $14.24 | 1,343,880 |
| 2017-09-19 | $14.60 | $14.85 | $14.45 | $14.48 | $14.21 | 2,430,560 |
| 2017-09-18 | $14.22 | $14.80 | $14.18 | $14.64 | $14.36 | 3,528,920 |
| 2017-09-15 | $14.18 | $14.40 | $14.00 | $14.21 | $13.94 | 1,579,060 |
| 2017-09-14 | $14.10 | $14.20 | $13.83 | $14.09 | $13.82 | 871,000 |
| 2017-09-13 | $13.90 | $14.24 | $13.79 | $13.95 | $13.69 | 1,130,900 |
| 2017-09-12 | $13.80 | $14.14 | $13.56 | $14.00 | $13.73 | 2,271,490 |
| 2017-09-11 | $13.85 | $13.85 | $13.61 | $13.71 | $13.45 | 770,800 |
| 2017-09-08 | $13.52 | $13.75 | $13.52 | $13.69 | $13.43 | 901,590 |
| 2017-09-07 | $13.71 | $13.85 | $13.53 | $13.59 | $13.33 | 1,056,190 |
| 2017-09-06 | $13.81 | $13.82 | $13.56 | $13.75 | $13.49 | 1,332,980 |
| 2017-09-05 | $13.45 | $13.95 | $13.42 | $13.80 | $13.54 | 2,423,280 |
| 2017-09-04 | $13.17 | $13.48 | $13.17 | $13.42 | $13.17 | 1,191,040 |
| 2017-09-01 | $13.30 | $13.43 | $13.14 | $13.28 | $13.03 | 1,062,390 |
| 2017-08-31 | $13.17 | $13.47 | $13.05 | $13.30 | $13.05 | 962,400 |
| 2017-08-30 | $13.17 | $13.25 | $13.01 | $13.04 | $12.79 | 839,300 |
| 2017-08-29 | $13.32 | $13.52 | $13.09 | $13.09 | $12.84 | 1,025,300 |
| 2017-08-28 | $12.80 | $13.32 | $12.70 | $13.32 | $13.07 | 1,716,440 |
| 2017-08-25 | $12.60 | $12.84 | $12.60 | $12.79 | $12.55 | 1,075,260 |
| 2017-08-24 | $12.98 | $12.98 | $12.53 | $12.68 | $12.44 | 844,300 |
| 2017-08-23 | $12.85 | $12.95 | $12.78 | $12.88 | $12.64 | 660,770 |
| 2017-08-22 | $13.21 | $13.25 | $12.83 | $12.83 | $12.59 | 920,330 |
| 2017-08-21 | $13.05 | $13.36 | $13.02 | $13.20 | $12.95 | 1,499,780 |
| 2017-08-18 | $12.74 | $13.04 | $12.66 | $12.94 | $12.69 | 1,517,660 |
| 2017-08-17 | $12.66 | $12.85 | $12.61 | $12.75 | $12.51 | 870,830 |
| 2017-08-16 | $12.35 | $12.82 | $12.35 | $12.71 | $12.47 | 1,119,800 |
| 2017-08-15 | $12.32 | $12.53 | $12.32 | $12.47 | $12.23 | 644,100 |
| 2017-08-14 | $12.19 | $12.48 | $12.06 | $12.42 | $12.18 | 894,670 |
| 2017-08-11 | $12.13 | $12.29 | $12.04 | $12.09 | $11.86 | 540,800 |
| 2017-08-10 | $12.45 | $12.58 | $12.13 | $12.20 | $11.97 | 633,530 |
| 2017-08-09 | $12.36 | $12.60 | $12.31 | $12.43 | $12.19 | 921,100 |
| 2017-08-08 | $12.12 | $12.43 | $12.02 | $12.40 | $12.16 | 1,035,610 |
| 2017-08-07 | $12.13 | $12.40 | $12.11 | $12.19 | $11.96 | 752,310 |
| 2017-08-04 | $12.43 | $12.60 | $12.12 | $12.18 | $11.95 | 1,291,400 |
| 2017-08-03 | $11.76 | $12.88 | $11.76 | $12.63 | $12.39 | 2,499,850 |
| 2017-08-02 | $12.28 | $12.28 | $11.78 | $11.83 | $11.61 | 974,800 |
| 2017-08-01 | $12.27 | $12.27 | $12.04 | $12.11 | $11.88 | 812,400 |
| 2017-07-31 | $12.09 | $12.26 | $11.91 | $12.24 | $12.01 | 1,437,060 |
| 2017-07-28 | $12.16 | $12.36 | $12.04 | $12.08 | $11.85 | 1,511,260 |
| 2017-07-27 | $11.81 | $12.27 | $11.73 | $12.16 | $11.93 | 1,972,560 |
| 2017-07-26 | $11.86 | $11.90 | $11.75 | $11.81 | $11.59 | 696,600 |
| 2017-07-25 | $11.91 | $11.91 | $11.68 | $11.86 | $11.63 | 814,660 |
| 2017-07-24 | $11.70 | $11.95 | $11.53 | $11.82 | $11.60 | 1,064,160 |
| 2017-07-21 | $11.75 | $11.88 | $11.61 | $11.81 | $11.59 | 1,108,940 |
| 2017-07-20 | $11.74 | $12.08 | $11.65 | $11.81 | $11.59 | 1,706,020 |
| 2017-07-19 | $11.98 | $11.98 | $11.53 | $11.80 | $11.58 | 1,394,360 |
| 2017-07-18 | $11.70 | $12.09 | $11.31 | $11.90 | $11.67 | 2,231,480 |
| 2017-07-17 | $12.80 | $13.10 | $11.90 | $11.90 | $11.67 | 3,494,740 |
| 2017-07-14 | $13.01 | $13.48 | $13.01 | $13.22 | $12.97 | 4,528,820 |
| 2017-07-13 | $12.73 | $12.85 | $12.63 | $12.70 | $12.46 | 558,330 |
| 2017-07-12 | $12.86 | $12.94 | $12.59 | $12.84 | $12.60 | 1,046,480 |
| 2017-07-11 | $12.86 | $12.96 | $12.53 | $12.96 | $12.71 | 1,591,600 |
| 2017-07-10 | $13.08 | $13.08 | $12.83 | $12.96 | $12.71 | 1,484,600 |
| 2017-07-07 | $13.02 | $13.15 | $12.97 | $13.13 | $12.88 | 1,520,220 |
| 2017-07-06 | $13.27 | $13.27 | $13.00 | $13.11 | $12.86 | 1,591,850 |
| 2017-07-05 | $13.16 | $13.25 | $13.10 | $13.22 | $12.97 | 1,203,540 |
| 2017-07-04 | $13.24 | $13.36 | $13.01 | $13.16 | $12.91 | 983,410 |
| 2017-07-03 | $13.30 | $13.44 | $13.20 | $13.33 | $13.08 | 1,029,500 |
| 2017-06-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.90 | 0 |
| 2017-06-29 | $13.15 | $13.15 | $13.15 | $13.15 | $12.90 | 0 |
| 2017-06-28 | $13.32 | $13.32 | $12.95 | $13.15 | $12.90 | 1,053,800 |
| 2017-06-27 | $13.38 | $13.42 | $13.21 | $13.30 | $13.05 | 913,660 |
| 2017-06-26 | $13.35 | $13.41 | $13.08 | $13.31 | $13.06 | 1,176,830 |
| 2017-06-23 | $13.50 | $13.50 | $12.87 | $13.32 | $13.07 | 1,616,860 |
| 2017-06-22 | $13.85 | $13.96 | $13.30 | $13.30 | $13.05 | 2,038,070 |
| 2017-06-21 | $14.04 | $14.08 | $13.52 | $13.89 | $13.63 | 2,647,750 |
| 2017-06-20 | $13.43 | $14.20 | $13.43 | $13.87 | $13.61 | 3,405,030 |
| 2017-06-19 | $13.64 | $13.64 | $13.21 | $13.43 | $13.18 | 1,906,000 |
| 2017-06-16 | $14.01 | $14.17 | $13.48 | $13.69 | $13.43 | 2,605,390 |
| 2017-06-15 | $13.86 | $14.39 | $13.60 | $14.10 | $13.83 | 3,579,300 |
| 2017-06-14 | $28.26 | $28.62 | $27.69 | $27.77 | $13.61 | 1,506,790 |
| 2017-06-13 | $27.15 | $28.57 | $26.80 | $28.53 | $13.98 | 2,255,890 |
| 2017-06-12 | $28.00 | $28.98 | $27.60 | $27.60 | $13.53 | 2,967,780 |
| 2017-06-09 | $27.72 | $27.80 | $26.75 | $27.20 | $13.33 | 1,516,830 |
| 2017-06-08 | $27.11 | $27.35 | $26.70 | $26.91 | $13.19 | 1,382,110 |
| 2017-06-07 | $26.15 | $27.35 | $26.04 | $27.25 | $13.36 | 1,809,070 |
| 2017-06-06 | $26.26 | $26.29 | $25.88 | $26.16 | $12.82 | 358,690 |
| 2017-06-05 | $26.33 | $26.75 | $26.05 | $26.22 | $12.85 | 615,130 |
| 2017-06-02 | $26.08 | $26.52 | $25.00 | $26.33 | $12.91 | 670,770 |
| 2017-06-01 | $26.49 | $26.49 | $25.77 | $26.33 | $12.91 | 600,670 |
| 2017-05-31 | $26.90 | $27.08 | $26.13 | $26.49 | $12.98 | 536,650 |
| 2017-05-30 | $26.43 | $26.43 | $26.43 | $26.43 | $12.96 | 0 |
| 2017-05-29 | $26.43 | $26.43 | $26.43 | $26.43 | $12.96 | 0 |
| 2017-05-26 | $27.13 | $27.20 | $26.30 | $26.43 | $12.96 | 520,120 |
| 2017-05-25 | $27.51 | $27.51 | $26.40 | $27.00 | $13.23 | 546,780 |
| 2017-05-24 | $26.13 | $27.46 | $25.66 | $27.00 | $13.23 | 667,010 |
| 2017-05-23 | $26.22 | $26.83 | $25.66 | $26.40 | $12.94 | 1,003,520 |
| 2017-05-22 | $28.50 | $28.64 | $26.72 | $26.86 | $13.17 | 787,590 |
| 2017-05-19 | $28.63 | $28.63 | $28.12 | $28.20 | $13.82 | 411,040 |
| 2017-05-18 | $28.25 | $28.69 | $28.03 | $28.18 | $13.81 | 753,730 |
| 2017-05-17 | $28.43 | $28.90 | $28.14 | $28.48 | $13.96 | 1,005,520 |
| 2017-05-16 | $26.50 | $28.94 | $26.10 | $28.70 | $14.07 | 985,680 |
| 2017-05-15 | $26.40 | $26.75 | $26.28 | $26.43 | $12.96 | 322,230 |
| 2017-05-12 | $26.70 | $26.70 | $26.12 | $26.48 | $12.98 | 435,380 |
| 2017-05-11 | $26.68 | $26.99 | $25.40 | $26.66 | $13.07 | 826,990 |
| 2017-05-10 | $27.53 | $27.85 | $27.01 | $27.01 | $13.24 | 681,480 |
| 2017-05-09 | $27.03 | $27.67 | $26.67 | $27.24 | $13.35 | 530,640 |
| 2017-05-08 | $27.56 | $27.84 | $27.01 | $27.30 | $13.38 | 621,750 |
| 2017-05-05 | $27.73 | $28.16 | $27.27 | $28.00 | $13.72 | 850,760 |
| 2017-05-04 | $27.29 | $28.22 | $27.25 | $28.00 | $13.72 | 854,330 |
| 2017-05-03 | $27.13 | $27.77 | $27.13 | $27.43 | $13.45 | 571,150 |
| 2017-05-02 | $27.42 | $27.82 | $27.06 | $27.42 | $13.44 | 689,030 |
| 2017-05-01 | $27.42 | $27.42 | $27.42 | $27.42 | $13.44 | 0 |
| 2017-04-28 | $26.60 | $27.62 | $26.57 | $27.42 | $13.44 | 932,360 |
| 2017-04-27 | $26.46 | $26.90 | $25.66 | $26.69 | $13.08 | 1,206,290 |
| 2017-04-26 | $26.09 | $26.98 | $25.82 | $26.49 | $12.98 | 1,166,170 |
| 2017-04-25 | $26.50 | $27.30 | $25.81 | $26.10 | $12.79 | 1,341,450 |
| 2017-04-24 | $26.60 | $26.60 | $25.38 | $25.54 | $12.52 | 451,850 |
| 2017-04-21 | $26.20 | $26.76 | $25.86 | $26.38 | $12.93 | 834,640 |
| 2017-04-20 | $27.00 | $27.35 | $25.36 | $26.37 | $12.93 | 1,576,220 |
| 2017-04-19 | $28.20 | $28.76 | $26.59 | $26.98 | $13.22 | 1,145,370 |
| 2017-04-18 | $29.76 | $29.92 | $28.31 | $28.83 | $14.13 | 1,154,740 |
| 2017-04-17 | $30.72 | $30.72 | $29.22 | $29.63 | $14.52 | 569,860 |
| 2017-04-14 | $30.98 | $31.09 | $30.64 | $30.72 | $15.06 | 452,900 |
| 2017-04-13 | $31.12 | $31.55 | $30.60 | $30.86 | $15.13 | 561,340 |
| 2017-04-12 | $31.96 | $31.99 | $30.50 | $31.50 | $15.44 | 831,160 |
| 2017-04-11 | $31.58 | $32.30 | $30.88 | $31.85 | $15.61 | 706,580 |
| 2017-04-10 | $32.00 | $32.65 | $31.09 | $31.60 | $15.49 | 949,670 |
| 2017-04-07 | $32.03 | $32.63 | $31.84 | $32.00 | $15.69 | 639,560 |
| 2017-04-06 | $31.70 | $32.68 | $31.39 | $32.43 | $15.90 | 1,082,960 |
| 2017-04-05 | $30.98 | $31.77 | $30.47 | $31.66 | $15.52 | 1,007,160 |
| 2017-04-04 | $30.97 | $30.97 | $30.97 | $30.97 | $15.18 | 0 |
| 2017-04-03 | $30.97 | $30.97 | $30.97 | $30.97 | $15.18 | 0 |
| 2017-03-31 | $30.36 | $31.07 | $30.19 | $30.97 | $15.18 | 856,920 |
| 2017-03-30 | $32.58 | $32.65 | $29.62 | $30.96 | $15.18 | 1,703,560 |
| 2017-03-29 | $33.27 | $33.55 | $32.59 | $32.59 | $15.97 | 763,220 |
| 2017-03-28 | $33.86 | $33.94 | $33.19 | $33.40 | $16.37 | 593,050 |
| 2017-03-27 | $34.50 | $34.59 | $33.83 | $33.86 | $16.60 | 753,440 |
| 2017-03-24 | $34.29 | $34.48 | $33.80 | $34.45 | $16.89 | 741,990 |
| 2017-03-23 | $34.27 | $34.96 | $33.69 | $34.26 | $16.79 | 929,300 |
| 2017-03-22 | $33.74 | $34.26 | $33.53 | $34.15 | $16.74 | 738,020 |
| 2017-03-21 | $33.55 | $34.33 | $33.55 | $33.92 | $16.63 | 653,590 |
| 2017-03-20 | $33.60 | $33.86 | $33.02 | $33.82 | $16.58 | 727,890 |
| 2017-03-17 | $33.58 | $33.90 | $33.26 | $33.35 | $16.35 | 766,990 |
| 2017-03-16 | $32.66 | $33.72 | $32.66 | $33.58 | $16.46 | 957,590 |
| 2017-03-15 | $33.10 | $33.11 | $32.50 | $32.88 | $16.12 | 569,260 |
| 2017-03-14 | $33.07 | $33.54 | $32.75 | $33.10 | $16.22 | 495,200 |
| 2017-03-13 | $33.16 | $33.32 | $32.56 | $33.16 | $16.25 | 555,150 |
| 2017-03-10 | $33.57 | $33.60 | $33.01 | $33.06 | $16.20 | 499,990 |
| 2017-03-09 | $33.50 | $33.50 | $33.09 | $33.32 | $16.33 | 458,900 |
| 2017-03-08 | $34.09 | $34.13 | $33.21 | $33.50 | $16.42 | 675,380 |
| 2017-03-07 | $33.22 | $34.29 | $33.22 | $34.01 | $16.67 | 1,156,060 |
| 2017-03-06 | $32.32 | $33.27 | $32.32 | $33.00 | $16.18 | 1,070,760 |
| 2017-03-03 | $32.67 | $32.92 | $32.35 | $32.43 | $15.90 | 733,550 |
| 2017-03-02 | $33.19 | $33.19 | $32.65 | $32.92 | $16.14 | 1,059,910 |
| 2017-03-01 | $33.32 | $33.40 | $32.89 | $33.22 | $16.28 | 1,364,240 |
| 2017-02-28 | $32.39 | $33.25 | $32.39 | $33.10 | $16.22 | 950,740 |
| 2017-02-27 | $33.04 | $33.26 | $32.20 | $32.71 | $16.03 | 716,530 |
| 2017-02-24 | $32.72 | $33.08 | $32.48 | $32.97 | $16.16 | 645,540 |
| 2017-02-23 | $32.79 | $32.87 | $32.21 | $32.70 | $16.03 | 718,420 |
| 2017-02-22 | $32.77 | $32.95 | $32.26 | $32.53 | $15.95 | 817,360 |
| 2017-02-21 | $32.99 | $33.36 | $32.51 | $32.51 | $15.94 | 814,680 |
| 2017-02-20 | $32.41 | $33.45 | $32.03 | $32.80 | $16.08 | 1,040,350 |
| 2017-02-17 | $32.44 | $32.90 | $31.50 | $32.41 | $15.89 | 600,670 |
| 2017-02-16 | $32.75 | $32.86 | $32.23 | $32.51 | $15.94 | 505,630 |
| 2017-02-15 | $32.29 | $33.54 | $32.29 | $32.75 | $16.05 | 734,690 |
| 2017-02-14 | $32.53 | $32.82 | $31.72 | $32.62 | $15.99 | 564,220 |
| 2017-02-13 | $32.11 | $33.28 | $31.63 | $32.58 | $15.97 | 605,520 |
| 2017-02-10 | $32.19 | $32.49 | $32.03 | $32.19 | $15.78 | 505,370 |
| 2017-02-09 | $31.73 | $32.57 | $31.42 | $32.18 | $15.77 | 547,490 |
| 2017-02-08 | $31.43 | $32.18 | $31.34 | $31.98 | $15.68 | 565,940 |
| 2017-02-07 | $31.92 | $31.92 | $31.03 | $31.73 | $15.55 | 572,630 |
| 2017-02-06 | $30.76 | $31.97 | $30.56 | $31.88 | $15.63 | 1,378,450 |
| 2017-02-03 | $30.77 | $30.89 | $30.31 | $30.80 | $15.10 | 730,100 |
| 2017-02-02 | $30.77 | $30.77 | $30.77 | $30.77 | $15.08 | 0 |
| 2017-02-01 | $30.77 | $30.77 | $30.77 | $30.77 | $15.08 | 0 |
| 2017-01-31 | $30.77 | $30.77 | $30.77 | $30.77 | $15.08 | 0 |
| 2017-01-30 | $30.77 | $30.77 | $30.77 | $30.77 | $15.08 | 0 |
| 2017-01-27 | $30.77 | $30.77 | $30.77 | $30.77 | $15.08 | 0 |
| 2017-01-26 | $30.61 | $30.87 | $29.98 | $30.77 | $15.08 | 511,060 |
| 2017-01-25 | $30.19 | $31.20 | $29.71 | $30.72 | $15.06 | 656,760 |
| 2017-01-24 | $30.45 | $30.64 | $29.22 | $30.22 | $14.81 | 750,080 |
| 2017-01-23 | $30.57 | $30.76 | $29.61 | $30.50 | $14.95 | 1,100,110 |
| 2017-01-20 | $29.60 | $30.28 | $29.08 | $30.25 | $14.83 | 868,430 |
| 2017-01-19 | $29.56 | $29.88 | $28.55 | $29.60 | $14.51 | 840,560 |
| 2017-01-18 | $30.10 | $30.10 | $29.18 | $29.50 | $14.46 | 864,190 |
| 2017-01-17 | $29.85 | $30.19 | $28.17 | $29.70 | $14.56 | 1,142,650 |
| 2017-01-16 | $31.13 | $31.13 | $28.50 | $29.98 | $14.70 | 1,421,480 |
| 2017-01-13 | $32.52 | $33.15 | $31.11 | $31.46 | $15.42 | 733,060 |
| 2017-01-12 | $33.11 | $33.82 | $32.32 | $32.88 | $16.12 | 707,740 |
| 2017-01-11 | $33.82 | $33.82 | $33.11 | $33.11 | $16.23 | 603,660 |
| 2017-01-10 | $33.98 | $34.20 | $33.08 | $33.82 | $16.58 | 680,430 |
| 2017-01-09 | $33.70 | $35.00 | $33.13 | $33.98 | $16.66 | 759,270 |
| 2017-01-06 | $34.07 | $34.26 | $33.70 | $33.98 | $16.66 | 624,000 |
| 2017-01-05 | $34.29 | $34.30 | $34.00 | $34.00 | $16.67 | 506,700 |
| 2017-01-04 | $34.05 | $34.19 | $33.82 | $34.04 | $16.69 | 543,860 |
| 2017-01-03 | $33.50 | $34.15 | $33.34 | $33.83 | $16.58 | 808,370 |
| 2017-01-02 | $33.56 | $33.56 | $33.56 | $33.56 | $16.45 | 0 |
| 2016-12-30 | $32.88 | $33.80 | $32.61 | $33.56 | $16.45 | 1,125,260 |
| 2016-12-29 | $33.08 | $33.58 | $32.81 | $32.81 | $16.08 | 904,010 |
| 2016-12-28 | $35.18 | $35.19 | $32.82 | $33.30 | $16.32 | 1,528,120 |
| 2016-12-27 | $34.05 | $34.99 | $33.59 | $34.35 | $16.84 | 1,315,650 |
| 2016-12-26 | $33.31 | $34.49 | $32.84 | $34.24 | $16.78 | 1,231,880 |
| 2016-12-23 | $32.81 | $33.55 | $32.58 | $33.55 | $16.44 | 864,060 |
| 2016-12-22 | $33.47 | $33.50 | $32.92 | $33.06 | $16.20 | 611,620 |
| 2016-12-21 | $32.90 | $33.72 | $32.80 | $33.42 | $16.38 | 779,160 |
| 2016-12-20 | $32.96 | $32.96 | $32.23 | $32.90 | $16.13 | 533,680 |
| 2016-12-19 | $32.80 | $32.98 | $32.22 | $32.82 | $16.09 | 544,580 |
| 2016-12-16 | $31.70 | $32.83 | $31.70 | $32.55 | $15.95 | 911,200 |
| 2016-12-15 | $31.01 | $32.20 | $30.73 | $31.55 | $15.46 | 910,940 |
| 2016-12-14 | $32.04 | $32.04 | $30.71 | $31.16 | $15.27 | 906,460 |
| 2016-12-13 | $31.98 | $32.58 | $31.00 | $32.00 | $15.69 | 965,630 |
| 2016-12-12 | $35.00 | $35.35 | $31.65 | $31.76 | $15.57 | 1,522,440 |
| 2016-12-09 | $34.26 | $34.95 | $34.08 | $34.82 | $17.07 | 830,420 |
| 2016-12-08 | $35.18 | $35.50 | $34.11 | $34.26 | $16.79 | 799,560 |
| 2016-12-07 | $34.67 | $35.25 | $34.43 | $35.16 | $17.23 | 667,910 |
| 2016-12-06 | $34.63 | $35.15 | $34.42 | $34.67 | $16.99 | 584,940 |
| 2016-12-05 | $34.01 | $35.48 | $34.00 | $34.62 | $16.97 | 979,430 |
| 2016-12-02 | $35.86 | $35.94 | $34.45 | $34.58 | $16.95 | 1,424,190 |
| 2016-12-01 | $35.50 | $36.48 | $35.25 | $36.03 | $17.66 | 1,998,630 |
| 2016-11-30 | $35.01 | $35.85 | $34.73 | $35.58 | $17.44 | 1,614,640 |
| 2016-11-29 | $36.42 | $36.42 | $35.00 | $35.30 | $17.30 | 1,638,380 |
| 2016-11-28 | $36.89 | $37.24 | $36.30 | $36.35 | $17.82 | 999,040 |
| 2016-11-25 | $36.50 | $37.19 | $35.60 | $37.15 | $18.21 | 1,295,810 |
| 2016-11-24 | $37.09 | $37.42 | $36.20 | $36.46 | $17.87 | 1,001,700 |
| 2016-11-23 | $38.02 | $38.02 | $36.60 | $37.10 | $18.19 | 2,239,490 |
| 2016-11-22 | $39.23 | $39.24 | $37.30 | $38.20 | $18.72 | 1,488,610 |
| 2016-11-21 | $37.03 | $38.10 | $36.80 | $38.00 | $18.63 | 1,972,510 |
| 2016-11-18 | $36.20 | $37.72 | $36.01 | $36.92 | $18.10 | 2,012,940 |
| 2016-11-17 | $36.61 | $36.97 | $35.95 | $35.95 | $17.62 | 1,112,480 |
| 2016-11-16 | $36.98 | $37.40 | $36.52 | $36.84 | $18.06 | 1,226,410 |
| 2016-11-15 | $36.36 | $37.20 | $35.60 | $36.98 | $18.13 | 1,105,210 |
| 2016-11-14 | $36.21 | $37.70 | $36.00 | $36.34 | $17.81 | 1,533,840 |
| 2016-11-11 | $35.70 | $36.67 | $35.70 | $36.10 | $17.69 | 1,324,740 |
| 2016-11-10 | $34.60 | $36.66 | $34.60 | $35.78 | $17.54 | 2,273,790 |
| 2016-11-09 | $35.33 | $35.58 | $33.70 | $34.48 | $16.90 | 1,403,950 |
| 2016-11-08 | $34.80 | $35.50 | $34.80 | $35.33 | $17.32 | 1,469,470 |
| 2016-11-07 | $34.60 | $34.96 | $34.32 | $34.78 | $17.05 | 939,240 |
| 2016-11-04 | $34.63 | $34.85 | $34.26 | $34.34 | $16.83 | 953,420 |
| 2016-11-03 | $34.16 | $34.88 | $34.00 | $34.63 | $16.97 | 1,256,960 |
| 2016-11-02 | $33.83 | $34.58 | $33.66 | $34.16 | $16.74 | 1,335,300 |
| 2016-11-01 | $33.31 | $33.89 | $33.27 | $33.65 | $16.49 | 967,850 |
| 2016-10-31 | $33.86 | $33.96 | $33.13 | $33.21 | $16.28 | 0 |
| 2016-10-28 | $34.30 | $34.93 | $33.70 | $33.75 | $16.54 | 1,040,970 |
| 2016-10-27 | $33.37 | $35.60 | $33.37 | $34.57 | $16.94 | 2,421,190 |
| 2016-10-26 | $33.60 | $33.70 | $33.25 | $33.50 | $16.42 | 748,780 |
| 2016-10-25 | $33.55 | $33.83 | $33.50 | $33.60 | $16.47 | 589,040 |
| 2016-10-24 | $33.46 | $33.98 | $33.40 | $33.75 | $16.54 | 922,470 |
| 2016-10-21 | $34.15 | $34.47 | $33.00 | $33.50 | $16.42 | 1,396,470 |
| 2016-10-20 | $33.44 | $34.75 | $33.33 | $34.29 | $16.81 | 1,572,260 |
| 2016-10-19 | $33.37 | $33.73 | $33.21 | $33.33 | $16.34 | 733,640 |
| 2016-10-18 | $32.97 | $33.43 | $32.75 | $33.39 | $16.37 | 778,100 |
| 2016-10-17 | $33.35 | $33.75 | $32.65 | $32.85 | $16.10 | 718,830 |
| 2016-10-14 | $33.85 | $33.85 | $33.08 | $33.35 | $16.35 | 897,880 |
| 2016-10-13 | $32.51 | $33.70 | $32.51 | $33.67 | $16.50 | 1,042,850 |
| 2016-10-12 | $33.35 | $33.45 | $32.75 | $33.20 | $16.27 | 891,840 |
| 2016-10-11 | $32.90 | $33.70 | $32.85 | $33.45 | $16.40 | 1,056,120 |
| 2016-10-10 | $32.56 | $33.32 | $32.55 | $33.02 | $16.19 | 977,820 |
| 2016-10-07 | $32.69 | $32.69 | $32.69 | $32.69 | $16.02 | 0 |
| 2016-10-06 | $32.69 | $32.69 | $32.69 | $32.69 | $16.02 | 0 |
| 2016-10-05 | $32.69 | $32.69 | $32.69 | $32.69 | $16.02 | 0 |
| 2016-10-04 | $32.69 | $32.69 | $32.69 | $32.69 | $16.02 | 0 |
| 2016-10-03 | $32.69 | $32.69 | $32.69 | $32.69 | $16.02 | 0 |
| 2016-09-30 | $32.39 | $32.75 | $32.16 | $32.69 | $16.02 | 611,850 |
| 2016-09-29 | $31.52 | $32.50 | $31.49 | $32.45 | $15.91 | 848,080 |
| 2016-09-28 | $31.51 | $31.73 | $31.35 | $31.52 | $15.45 | 649,620 |
| 2016-09-27 | $31.60 | $31.84 | $31.15 | $31.60 | $15.49 | 582,340 |
| 2016-09-26 | $32.24 | $32.38 | $31.03 | $31.47 | $15.43 | 885,510 |
| 2016-09-23 | $31.88 | $32.17 | $31.88 | $32.02 | $15.70 | 509,150 |
| 2016-09-22 | $32.00 | $32.48 | $31.72 | $32.00 | $15.69 | 620,730 |
| 2016-09-21 | $31.48 | $32.00 | $31.38 | $31.82 | $15.60 | 688,900 |
| 2016-09-20 | $31.31 | $31.48 | $31.08 | $31.30 | $15.34 | 586,650 |
| 2016-09-19 | $30.66 | $31.45 | $30.52 | $31.30 | $15.34 | 805,620 |
| 2016-09-16 | $30.47 | $30.47 | $30.47 | $30.47 | $14.94 | 0 |
| 2016-09-15 | $30.47 | $30.47 | $30.47 | $30.47 | $14.94 | 0 |
| 2016-09-14 | $30.70 | $31.00 | $30.11 | $30.47 | $14.94 | 738,660 |
| 2016-09-13 | $31.45 | $31.46 | $30.58 | $30.97 | $15.18 | 736,970 |
| 2016-09-12 | $31.97 | $32.58 | $31.13 | $31.13 | $15.26 | 849,540 |
| 2016-09-09 | $32.80 | $33.32 | $32.62 | $32.62 | $15.99 | 958,700 |
| 2016-09-08 | $32.60 | $33.00 | $32.48 | $32.85 | $16.10 | 985,620 |
| 2016-09-07 | $32.40 | $33.49 | $31.90 | $32.50 | $15.93 | 1,527,080 |
| 2016-09-06 | $31.62 | $32.24 | $31.41 | $32.18 | $15.77 | 920,250 |
| 2016-09-05 | $31.80 | $32.35 | $31.38 | $31.76 | $15.57 | 808,800 |
| 2016-09-02 | $31.60 | $31.88 | $31.45 | $31.80 | $15.59 | 770,950 |
| 2016-09-01 | $32.03 | $32.47 | $31.60 | $31.60 | $15.49 | 959,160 |
| 2016-08-31 | $32.00 | $32.57 | $31.58 | $32.12 | $15.74 | 682,820 |
| 2016-08-30 | $32.73 | $33.29 | $31.84 | $31.85 | $15.61 | 1,070,530 |
| 2016-08-29 | $31.37 | $33.89 | $31.37 | $32.81 | $16.08 | 1,294,890 |
| 2016-08-26 | $31.13 | $31.79 | $31.10 | $31.37 | $15.38 | 372,530 |
| 2016-08-25 | $31.89 | $31.89 | $30.01 | $31.06 | $15.22 | 671,340 |
| 2016-08-24 | $31.63 | $32.45 | $31.63 | $31.87 | $15.62 | 657,500 |
| 2016-08-23 | $31.40 | $32.15 | $31.20 | $31.48 | $15.43 | 505,600 |
| 2016-08-22 | $31.70 | $32.02 | $31.00 | $31.42 | $15.40 | 435,840 |
| 2016-08-19 | $32.09 | $32.35 | $31.71 | $31.90 | $15.64 | 449,580 |
| 2016-08-18 | $32.10 | $32.10 | $31.53 | $31.85 | $15.61 | 544,030 |
| 2016-08-17 | $32.26 | $32.26 | $31.68 | $31.84 | $15.61 | 441,480 |
| 2016-08-16 | $31.65 | $32.25 | $31.33 | $32.20 | $15.78 | 772,130 |
| 2016-08-15 | $30.89 | $31.49 | $30.55 | $31.45 | $15.42 | 555,440 |
| 2016-08-12 | $30.51 | $30.94 | $30.02 | $30.78 | $15.09 | 339,590 |
| 2016-08-11 | $30.88 | $31.22 | $30.51 | $30.51 | $14.95 | 401,500 |
| 2016-08-10 | $31.45 | $31.51 | $31.04 | $31.14 | $15.26 | 495,900 |
| 2016-08-09 | $30.96 | $31.49 | $30.75 | $31.17 | $15.28 | 535,580 |
| 2016-08-08 | $30.01 | $31.13 | $29.43 | $31.08 | $15.23 | 1,071,630 |
| 2016-08-05 | $30.56 | $30.65 | $30.01 | $30.01 | $14.71 | 569,190 |
| 2016-08-04 | $30.01 | $30.87 | $30.01 | $30.54 | $14.97 | 683,070 |
| 2016-08-03 | $30.16 | $30.47 | $29.84 | $30.29 | $14.85 | 651,500 |
| 2016-08-02 | $30.05 | $30.38 | $29.71 | $30.16 | $14.78 | 615,900 |
| 2016-08-01 | $29.51 | $30.50 | $28.25 | $30.16 | $14.78 | 1,817,330 |
| 2016-07-29 | $29.80 | $30.10 | $29.02 | $29.41 | $14.42 | 878,430 |
| 2016-07-28 | $30.51 | $30.80 | $29.35 | $29.95 | $14.68 | 1,333,310 |
| 2016-07-27 | $33.95 | $34.22 | $30.51 | $30.51 | $14.95 | 2,207,730 |
| 2016-07-26 | $33.74 | $34.14 | $33.51 | $33.90 | $16.62 | 797,580 |
| 2016-07-25 | $33.60 | $34.09 | $33.30 | $33.74 | $16.54 | 552,950 |
| 2016-07-22 | $33.92 | $34.29 | $33.27 | $33.78 | $16.56 | 703,050 |
| 2016-07-21 | $34.45 | $34.49 | $33.66 | $33.97 | $16.65 | 903,630 |
| 2016-07-20 | $34.33 | $34.52 | $34.13 | $34.25 | $16.79 | 998,710 |
| 2016-07-19 | $33.70 | $34.24 | $33.10 | $34.24 | $16.78 | 1,087,760 |
| 2016-07-18 | $33.79 | $33.99 | $33.00 | $33.60 | $16.47 | 853,760 |
| 2016-07-15 | $34.05 | $34.90 | $33.46 | $33.78 | $16.56 | 1,145,750 |
| 2016-07-14 | $34.50 | $34.70 | $34.11 | $34.44 | $16.88 | 983,330 |
| 2016-07-13 | $34.31 | $35.08 | $34.24 | $34.40 | $16.86 | 1,553,580 |
| 2016-07-12 | $34.00 | $34.36 | $33.00 | $34.31 | $16.82 | 1,842,680 |
| 2016-07-11 | $34.64 | $34.88 | $33.66 | $33.67 | $16.50 | 1,824,410 |
| 2016-07-08 | $34.59 | $34.90 | $34.21 | $34.31 | $16.82 | 1,737,280 |
| 2016-07-07 | $35.30 | $35.49 | $33.82 | $34.42 | $16.87 | 2,532,680 |
| 2016-07-06 | $36.28 | $36.28 | $35.00 | $35.34 | $17.32 | 2,079,230 |
| 2016-07-05 | $35.54 | $36.88 | $35.08 | $36.60 | $17.94 | 3,125,350 |
| 2016-07-04 | $35.64 | $35.88 | $34.72 | $35.36 | $17.33 | 2,475,380 |
| 2016-07-01 | $35.82 | $36.43 | $35.05 | $35.09 | $17.20 | 2,682,420 |
| 2016-06-30 | $37.59 | $37.65 | $35.58 | $35.86 | $17.58 | 3,032,710 |
| 2016-06-29 | $38.50 | $39.47 | $36.31 | $37.56 | $18.41 | 4,776,280 |
| 2016-06-28 | $36.00 | $38.12 | $34.89 | $37.81 | $18.53 | 5,673,210 |
| 2016-06-27 | $31.32 | $34.65 | $31.01 | $34.65 | $16.98 | 3,228,150 |
| 2016-06-24 | $31.78 | $32.50 | $30.39 | $31.50 | $15.44 | 2,218,850 |
| 2016-06-23 | $32.20 | $32.76 | $31.59 | $31.78 | $15.58 | 1,308,300 |
| 2016-06-22 | $31.87 | $32.87 | $31.29 | $32.69 | $16.02 | 1,977,910 |
| 2016-06-21 | $31.13 | $33.34 | $31.13 | $31.55 | $15.46 | 4,222,700 |
| 2016-06-20 | $30.03 | $31.32 | $29.55 | $31.13 | $15.26 | 1,579,500 |
| 2016-06-17 | $28.80 | $30.87 | $28.80 | $30.41 | $14.91 | 2,350,620 |
| 2016-06-16 | $29.38 | $29.38 | $28.66 | $28.82 | $14.13 | 1,254,490 |
| 2016-06-15 | $27.71 | $29.70 | $27.70 | $29.39 | $14.41 | 1,438,660 |
| 2016-06-14 | $27.59 | $28.29 | $27.51 | $28.27 | $13.86 | 1,003,580 |
| 2016-06-13 | $30.74 | $30.74 | $27.79 | $27.79 | $13.62 | 1,795,820 |
| 2016-06-10 | $30.88 | $30.88 | $30.88 | $30.88 | $15.14 | 0 |
| 2016-06-09 | $30.88 | $30.88 | $30.88 | $30.88 | $15.14 | 0 |
| 2016-06-08 | $30.55 | $30.99 | $30.00 | $30.88 | $15.14 | 1,358,200 |
| 2016-06-07 | $30.49 | $30.68 | $29.70 | $30.58 | $14.99 | 1,159,710 |
| 2016-06-06 | $30.88 | $30.88 | $30.01 | $30.49 | $14.95 | 1,030,430 |
| 2016-06-03 | $31.17 | $31.17 | $30.20 | $30.40 | $14.90 | 1,103,800 |
| 2016-06-02 | $30.63 | $31.49 | $30.63 | $31.00 | $15.20 | 1,511,410 |
| 2016-06-01 | $31.20 | $31.70 | $30.70 | $30.73 | $15.06 | 1,439,210 |
| 2016-05-31 | $29.87 | $31.50 | $29.54 | $31.05 | $15.22 | 1,465,890 |
| 2016-05-30 | $29.62 | $30.55 | $29.01 | $29.54 | $14.48 | 831,750 |
| 2016-05-27 | $30.25 | $30.58 | $29.81 | $29.89 | $14.65 | 1,068,730 |
| 2016-05-26 | $28.63 | $30.28 | $28.45 | $30.25 | $14.83 | 1,627,910 |
| 2016-05-25 | $29.20 | $30.30 | $28.88 | $28.88 | $14.16 | 1,217,190 |
| 2016-05-24 | $28.38 | $29.38 | $28.05 | $29.30 | $14.36 | 1,644,640 |
| 2016-05-23 | $27.41 | $28.40 | $27.36 | $28.38 | $13.91 | 880,190 |
| 2016-05-20 | $27.30 | $27.53 | $26.51 | $27.42 | $13.44 | 615,850 |
| 2016-05-19 | $26.73 | $28.26 | $26.73 | $27.35 | $13.41 | 944,190 |
| 2016-05-18 | $28.88 | $29.10 | $26.53 | $27.20 | $13.33 | 1,290,290 |
| 2016-05-17 | $28.58 | $29.46 | $28.13 | $29.30 | $14.36 | 1,101,360 |
| 2016-05-16 | $28.28 | $28.80 | $27.23 | $28.65 | $14.04 | 984,700 |
| 2016-05-13 | $28.20 | $29.63 | $28.01 | $28.28 | $13.86 | 1,445,330 |
| 2016-05-12 | $28.91 | $28.98 | $26.56 | $28.97 | $14.20 | 1,641,160 |
| 2016-05-11 | $29.45 | $29.77 | $28.51 | $29.51 | $14.46 | 1,352,770 |
| 2016-05-10 | $29.75 | $29.75 | $28.11 | $29.59 | $14.50 | 1,647,360 |
| 2016-05-09 | $31.06 | $31.06 | $29.31 | $29.52 | $14.47 | 1,622,070 |
| 2016-05-06 | $31.99 | $32.16 | $30.43 | $31.86 | $15.62 | 2,919,150 |
| 2016-05-05 | $29.61 | $32.49 | $29.60 | $32.40 | $15.88 | 2,241,500 |
| 2016-05-04 | $30.30 | $30.76 | $29.60 | $29.71 | $14.56 | 1,417,300 |
| 2016-05-03 | $30.00 | $31.07 | $29.31 | $30.50 | $14.95 | 2,795,910 |
| 2016-05-02 | $29.57 | $29.57 | $29.57 | $29.57 | $14.49 | 0 |
| 2016-04-29 | $28.02 | $29.77 | $27.82 | $29.57 | $14.49 | 2,093,120 |
| 2016-04-28 | $28.00 | $28.62 | $26.63 | $28.10 | $13.77 | 965,140 |
| 2016-04-27 | $28.26 | $28.74 | $27.80 | $27.94 | $13.70 | 1,151,670 |
| 2016-04-26 | $27.18 | $28.23 | $27.03 | $28.18 | $13.81 | 874,560 |
| 2016-04-25 | $26.94 | $27.66 | $26.12 | $27.49 | $13.47 | 1,344,580 |
| 2016-04-22 | $28.25 | $28.25 | $26.76 | $27.19 | $13.33 | 1,000,800 |
| 2016-04-21 | $26.30 | $27.44 | $26.00 | $26.90 | $13.19 | 1,542,250 |
| 2016-04-20 | $29.70 | $30.10 | $26.89 | $26.89 | $13.18 | 2,289,050 |
| 2016-04-19 | $29.69 | $30.44 | $29.51 | $29.88 | $14.65 | 511,850 |
| 2016-04-18 | $30.97 | $30.97 | $29.40 | $30.01 | $14.71 | 1,053,880 |
| 2016-04-15 | $30.00 | $30.88 | $30.00 | $30.51 | $14.95 | 1,033,460 |
| 2016-04-14 | $30.21 | $30.24 | $29.41 | $29.95 | $14.68 | 729,480 |
| 2016-04-13 | $29.01 | $30.27 | $29.01 | $29.85 | $14.63 | 976,690 |
| 2016-04-12 | $29.76 | $29.76 | $28.36 | $29.10 | $14.26 | 869,520 |
| 2016-04-11 | $28.82 | $29.98 | $28.66 | $29.76 | $14.59 | 1,205,100 |
| 2016-04-08 | $28.03 | $28.78 | $27.90 | $28.77 | $14.10 | 990,220 |
| 2016-04-07 | $29.30 | $29.47 | $28.02 | $28.46 | $13.95 | 894,650 |
| 2016-04-06 | $28.98 | $29.33 | $28.60 | $29.18 | $14.30 | 1,024,290 |
| 2016-04-05 | $27.95 | $29.37 | $27.80 | $28.98 | $14.20 | 1,058,590 |
| 2016-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $13.77 | 0 |
| 2016-04-01 | $27.90 | $28.20 | $27.40 | $28.10 | $13.77 | 899,110 |
| 2016-03-31 | $28.06 | $28.70 | $27.78 | $27.91 | $13.68 | 1,681,960 |
| 2016-03-30 | $26.68 | $28.80 | $26.68 | $28.56 | $14.00 | 1,766,260 |
| 2016-03-29 | $26.33 | $26.77 | $25.13 | $26.22 | $12.85 | 1,134,810 |
| 2016-03-28 | $26.84 | $27.79 | $26.00 | $26.18 | $12.83 | 1,365,980 |
| 2016-03-25 | $26.16 | $26.67 | $25.92 | $26.58 | $13.03 | 860,210 |
| 2016-03-24 | $27.09 | $27.09 | $26.24 | $26.24 | $12.86 | 788,800 |
| 2016-03-23 | $26.89 | $27.27 | $26.55 | $27.17 | $13.32 | 839,260 |
| 2016-03-22 | $26.95 | $27.43 | $26.63 | $26.95 | $13.21 | 1,181,460 |
| 2016-03-21 | $26.90 | $27.90 | $26.59 | $27.61 | $13.53 | 1,567,160 |
| 2016-03-18 | $26.40 | $26.98 | $26.06 | $26.76 | $13.12 | 1,795,330 |
| 2016-03-17 | $24.16 | $25.90 | $23.94 | $25.78 | $12.64 | 1,568,710 |
| 2016-03-16 | $26.00 | $26.00 | $23.70 | $23.94 | $11.73 | 1,265,100 |
| 2016-03-15 | $24.20 | $25.19 | $24.00 | $24.69 | $12.10 | 1,569,580 |
| 2016-03-14 | $23.29 | $24.40 | $22.71 | $24.00 | $11.76 | 1,893,660 |
| 2016-03-11 | $22.60 | $23.40 | $22.23 | $22.63 | $11.09 | 772,110 |
| 2016-03-10 | $22.89 | $24.47 | $22.54 | $23.22 | $11.38 | 1,329,320 |
| 2016-03-09 | $22.68 | $22.90 | $21.77 | $22.90 | $11.22 | 839,070 |
| 2016-03-08 | $22.80 | $23.30 | $21.11 | $22.92 | $11.23 | 755,550 |
| 2016-03-07 | $22.27 | $22.99 | $22.08 | $22.70 | $11.13 | 708,520 |
| 2016-03-04 | $23.02 | $23.34 | $21.01 | $22.05 | $10.81 | 1,018,170 |
| 2016-03-03 | $23.10 | $24.00 | $22.86 | $23.02 | $11.28 | 776,430 |
| 2016-03-02 | $22.14 | $23.43 | $21.91 | $23.15 | $11.35 | 1,161,350 |
| 2016-03-01 | $21.20 | $22.45 | $20.88 | $22.09 | $10.83 | 1,009,440 |
| 2016-02-29 | $23.34 | $23.70 | $21.46 | $21.50 | $10.54 | 1,051,670 |
| 2016-02-26 | $23.22 | $25.53 | $22.00 | $23.84 | $11.69 | 1,306,870 |
| 2016-02-25 | $25.76 | $25.76 | $23.21 | $23.21 | $11.38 | 1,068,460 |
| 2016-02-24 | $25.33 | $25.95 | $25.12 | $25.79 | $12.64 | 561,390 |
| 2016-02-23 | $25.73 | $25.80 | $25.30 | $25.69 | $12.59 | 878,790 |
| 2016-02-22 | $25.02 | $25.85 | $25.01 | $25.85 | $12.67 | 959,790 |
| 2016-02-19 | $24.59 | $25.05 | $24.35 | $24.82 | $12.17 | 761,860 |
| 2016-02-18 | $25.11 | $25.20 | $24.48 | $24.55 | $12.03 | 884,980 |
| 2016-02-17 | $24.89 | $25.17 | $24.00 | $25.02 | $12.26 | 950,830 |
| 2016-02-16 | $23.38 | $24.87 | $23.38 | $24.71 | $12.11 | 896,170 |
| 2016-02-15 | $22.99 | $23.59 | $22.01 | $23.38 | $11.46 | 868,640 |
| 2016-02-12 | $23.60 | $23.60 | $23.60 | $23.60 | $11.57 | 0 |
| 2016-02-11 | $23.60 | $23.60 | $23.60 | $23.60 | $11.57 | 0 |
| 2016-02-10 | $23.60 | $23.60 | $23.60 | $23.60 | $11.57 | 0 |
| 2016-02-09 | $23.60 | $23.60 | $23.60 | $23.60 | $11.57 | 0 |
| 2016-02-08 | $23.60 | $23.60 | $23.60 | $23.60 | $11.57 | 0 |
| 2016-02-05 | $24.01 | $24.19 | $23.52 | $23.60 | $11.57 | 724,080 |
| 2016-02-04 | $23.12 | $24.23 | $23.04 | $23.87 | $11.70 | 1,136,350 |
| 2016-02-03 | $22.23 | $23.23 | $21.81 | $23.00 | $11.27 | 807,740 |
| 2016-02-02 | $21.94 | $22.95 | $21.60 | $22.66 | $11.11 | 834,090 |
| 2016-02-01 | $22.20 | $22.30 | $21.14 | $21.73 | $10.65 | 805,530 |
| 2016-01-29 | $21.42 | $22.66 | $20.40 | $22.31 | $10.94 | 945,380 |
| 2016-01-28 | $22.30 | $22.70 | $21.01 | $21.01 | $10.30 | 566,260 |
| 2016-01-27 | $22.51 | $22.81 | $20.98 | $22.65 | $11.10 | 1,171,510 |
| 2016-01-26 | $24.80 | $24.80 | $22.50 | $22.50 | $11.03 | 1,062,440 |
| 2016-01-25 | $24.80 | $25.47 | $24.51 | $25.00 | $12.25 | 1,097,730 |
| 2016-01-22 | $24.21 | $24.95 | $23.50 | $24.79 | $12.15 | 1,020,130 |
| 2016-01-21 | $23.91 | $25.09 | $23.91 | $24.00 | $11.76 | 1,394,910 |
| 2016-01-20 | $24.40 | $24.90 | $23.87 | $24.58 | $12.05 | 1,321,720 |
| 2016-01-19 | $23.48 | $24.55 | $23.02 | $24.47 | $11.99 | 1,430,060 |
| 2016-01-18 | $21.56 | $23.88 | $21.51 | $23.51 | $11.52 | 1,328,740 |
| 2016-01-15 | $22.90 | $23.74 | $22.30 | $22.57 | $11.06 | 1,890,410 |
| 2016-01-14 | $21.03 | $23.10 | $20.80 | $23.00 | $11.27 | 1,355,400 |
| 2016-01-13 | $23.22 | $23.68 | $21.70 | $21.70 | $10.64 | 1,185,150 |
| 2016-01-12 | $23.28 | $23.85 | $22.31 | $23.19 | $11.37 | 1,536,610 |
| 2016-01-11 | $25.58 | $25.58 | $23.40 | $23.40 | $11.47 | 1,734,140 |
| 2016-01-08 | $27.14 | $28.38 | $24.19 | $26.00 | $12.74 | 2,082,580 |
| 2016-01-07 | $29.10 | $29.10 | $26.87 | $26.88 | $13.18 | 308,400 |
| 2016-01-06 | $29.10 | $30.25 | $28.50 | $29.85 | $14.63 | 1,515,630 |
| 2016-01-05 | $27.51 | $29.88 | $27.46 | $28.96 | $14.20 | 2,195,870 |
| 2016-01-04 | $33.60 | $34.00 | $30.51 | $30.51 | $14.95 | 1,214,580 |
| 2016-01-01 | $33.90 | $33.90 | $33.90 | $33.90 | $16.62 | 0 |
| 2015-12-31 | $34.79 | $35.07 | $33.85 | $33.90 | $16.62 | 1,281,310 |
| 2015-12-30 | $33.70 | $35.00 | $33.41 | $34.98 | $17.15 | 1,890,660 |
| 2015-12-29 | $33.41 | $33.80 | $32.35 | $33.49 | $16.42 | 1,684,200 |
| 2015-12-28 | $35.05 | $35.50 | $33.38 | $33.40 | $16.37 | 1,776,930 |
| 2015-12-25 | $35.18 | $36.00 | $34.50 | $35.22 | $17.26 | 1,758,300 |
| 2015-12-24 | $34.50 | $35.26 | $33.91 | $35.08 | $17.19 | 1,473,950 |
| 2015-12-23 | $36.58 | $36.59 | $34.90 | $35.05 | $17.18 | 1,763,610 |
| 2015-12-22 | $35.79 | $36.86 | $34.81 | $36.43 | $17.86 | 2,280,190 |
| 2015-12-21 | $33.03 | $36.18 | $32.61 | $35.51 | $17.41 | 3,169,100 |
| 2015-12-18 | $33.60 | $35.17 | $33.20 | $33.20 | $16.27 | 2,818,490 |
| 2015-12-17 | $32.56 | $33.36 | $32.32 | $33.36 | $16.35 | 2,229,990 |
| 2015-12-16 | $31.53 | $32.68 | $31.53 | $32.15 | $15.76 | 1,355,410 |
| 2015-12-15 | $31.01 | $31.79 | $31.00 | $31.41 | $15.40 | 1,169,130 |
| 2015-12-14 | $29.70 | $30.93 | $29.69 | $30.89 | $15.14 | 1,073,260 |
| 2015-12-11 | $31.38 | $31.82 | $29.00 | $30.00 | $14.70 | 2,305,440 |
| 2015-12-10 | $32.70 | $33.70 | $31.34 | $31.37 | $15.38 | 2,714,920 |
| 2015-12-09 | $31.50 | $33.88 | $31.09 | $32.92 | $16.14 | 3,193,350 |
| 2015-12-08 | $32.30 | $32.50 | $31.25 | $31.35 | $15.37 | 1,674,460 |
| 2015-12-07 | $31.00 | $33.00 | $30.90 | $32.72 | $16.04 | 3,006,970 |
| 2015-12-04 | $30.32 | $31.45 | $29.63 | $30.75 | $15.07 | 1,881,000 |
| 2015-12-03 | $29.58 | $30.40 | $29.50 | $30.25 | $14.83 | 1,161,670 |
| 2015-12-02 | $31.28 | $31.39 | $28.71 | $29.40 | $14.41 | 1,677,040 |
| 2015-12-01 | $31.02 | $32.28 | $28.08 | $31.43 | $15.41 | 2,121,290 |
| 2015-11-30 | $30.20 | $31.29 | $27.51 | $31.18 | $15.28 | 2,529,750 |
| 2015-11-27 | $31.19 | $33.00 | $29.91 | $30.03 | $14.72 | 3,616,090 |
| 2015-11-26 | $32.58 | $32.58 | $30.66 | $31.38 | $15.38 | 2,373,260 |
| 2015-11-25 | $31.39 | $32.84 | $31.39 | $32.19 | $15.78 | 2,601,100 |
| 2015-11-24 | $29.91 | $31.33 | $29.91 | $31.30 | $15.34 | 2,323,010 |
| 2015-11-23 | $30.06 | $31.00 | $29.67 | $30.06 | $14.73 | 2,509,960 |
| 2015-11-20 | $30.19 | $30.30 | $29.56 | $30.13 | $14.77 | 2,102,770 |
| 2015-11-19 | $29.20 | $30.31 | $29.18 | $30.13 | $14.77 | 1,967,520 |
| 2015-11-18 | $30.15 | $32.93 | $29.50 | $29.61 | $14.51 | 3,787,150 |
| 2015-11-17 | $30.71 | $31.87 | $28.74 | $30.45 | $14.93 | 3,865,720 |
| 2015-11-16 | $28.58 | $30.50 | $28.51 | $30.50 | $14.95 | 1,445,480 |
| 2015-11-13 | $31.50 | $31.52 | $29.01 | $29.35 | $14.39 | 2,191,740 |
| 2015-11-12 | $33.10 | $33.10 | $31.25 | $31.68 | $15.53 | 2,958,620 |
| 2015-11-11 | $29.89 | $33.20 | $29.51 | $33.10 | $16.22 | 3,710,340 |
| 2015-11-10 | $29.87 | $31.00 | $29.17 | $30.26 | $14.83 | 3,595,500 |
| 2015-11-09 | $27.40 | $30.27 | $27.32 | $30.27 | $14.84 | 4,026,680 |
| 2015-11-06 | $26.55 | $27.60 | $26.26 | $27.52 | $13.49 | 1,774,040 |
| 2015-11-05 | $26.22 | $27.22 | $25.66 | $26.41 | $12.95 | 2,082,030 |
| 2015-11-04 | $24.66 | $26.43 | $24.66 | $26.34 | $12.91 | 2,256,260 |
| 2015-11-03 | $25.10 | $25.89 | $24.56 | $24.65 | $12.08 | 1,785,170 |
| 2015-11-02 | $24.80 | $26.69 | $24.54 | $25.28 | $12.39 | 2,018,580 |
| 2015-10-30 | $24.88 | $26.50 | $24.53 | $25.70 | $12.60 | 2,283,720 |
| 2015-10-29 | $25.28 | $25.30 | $24.32 | $24.82 | $12.17 | 1,387,280 |
| 2015-10-28 | $25.30 | $25.78 | $24.33 | $24.37 | $11.95 | 2,323,980 |
| 2015-10-27 | $24.10 | $26.70 | $22.50 | $25.58 | $12.54 | 3,095,500 |
| 2015-10-26 | $24.65 | $25.30 | $23.61 | $24.27 | $11.90 | 2,165,040 |
| 2015-10-23 | $23.10 | $24.90 | $23.04 | $23.94 | $11.73 | 3,500,760 |
| 2015-10-22 | $21.66 | $23.38 | $21.66 | $22.72 | $11.14 | 2,462,260 |
| 2015-10-21 | $23.93 | $24.04 | $21.55 | $21.92 | $10.74 | 2,644,600 |
| 2015-10-20 | $23.44 | $24.15 | $23.35 | $23.94 | $11.73 | 1,444,320 |
| 2015-10-19 | $23.50 | $23.82 | $22.87 | $23.40 | $11.47 | 1,643,990 |
| 2015-10-16 | $24.12 | $24.15 | $23.00 | $23.80 | $11.67 | 2,613,130 |
| 2015-10-15 | $22.80 | $23.97 | $22.50 | $23.95 | $11.74 | 1,636,310 |
| 2015-10-14 | $22.77 | $23.46 | $22.32 | $22.62 | $11.09 | 1,729,180 |
| 2015-10-13 | $21.90 | $23.31 | $21.81 | $22.68 | $11.12 | 2,021,510 |
| 2015-10-12 | $21.00 | $22.50 | $20.91 | $22.20 | $10.88 | 2,249,360 |
| 2015-10-09 | $20.50 | $20.95 | $20.22 | $20.80 | $10.20 | 1,384,870 |
| 2015-10-08 | $19.96 | $20.88 | $19.83 | $20.50 | $10.05 | 1,930,600 |
| 2015-10-07 | $19.22 | $19.22 | $19.22 | $19.22 | $9.42 | 0 |
| 2015-10-06 | $19.22 | $19.22 | $19.22 | $19.22 | $9.42 | 0 |
| 2015-10-05 | $19.22 | $19.22 | $19.22 | $19.22 | $9.42 | 0 |
| 2015-10-02 | $19.22 | $19.22 | $19.22 | $19.22 | $9.42 | 0 |
| 2015-10-01 | $19.22 | $19.22 | $19.22 | $19.22 | $9.42 | 0 |
| 2015-09-30 | $19.91 | $19.91 | $19.07 | $19.22 | $9.42 | 1,308,880 |
| 2015-09-29 | $19.02 | $19.96 | $18.78 | $19.38 | $9.50 | 1,611,800 |
| 2015-09-28 | $18.62 | $19.69 | $18.62 | $19.28 | $9.45 | 1,732,700 |
| 2015-09-25 | $19.92 | $19.94 | $18.64 | $18.80 | $9.22 | 1,899,000 |
| 2015-09-24 | $18.93 | $20.30 | $18.93 | $19.92 | $9.76 | 1,600,490 |
| 2015-09-23 | $18.80 | $19.40 | $18.50 | $18.92 | $9.27 | 1,386,490 |
| 2015-09-22 | $19.18 | $19.42 | $18.80 | $19.18 | $9.40 | 1,405,110 |
| 2015-09-21 | $17.90 | $19.17 | $17.85 | $19.17 | $9.40 | 1,452,610 |
| 2015-09-18 | $18.05 | $18.48 | $17.64 | $18.30 | $8.97 | 1,098,030 |
| 2015-09-17 | $18.01 | $18.98 | $17.76 | $18.05 | $8.85 | 2,031,540 |
| 2015-09-16 | $17.29 | $18.49 | $16.32 | $18.40 | $9.02 | 2,531,630 |
| 2015-09-15 | $17.99 | $18.49 | $16.81 | $16.81 | $8.24 | 1,329,510 |
| 2015-09-14 | $20.92 | $20.99 | $18.68 | $18.68 | $9.16 | 692,960 |
| 2015-09-11 | $20.50 | $20.90 | $20.30 | $20.76 | $10.18 | 560,270 |
| 2015-09-10 | $20.89 | $21.32 | $20.40 | $20.51 | $10.05 | 780,020 |
| 2015-09-09 | $20.40 | $21.40 | $20.07 | $21.18 | $10.38 | 1,381,360 |
| 2015-09-08 | $18.82 | $20.50 | $18.60 | $20.41 | $10.00 | 922,120 |
| 2015-09-07 | $18.60 | $19.80 | $18.60 | $19.07 | $9.35 | 905,220 |
| 2015-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $9.07 | 0 |
| 2015-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $9.07 | 0 |
| 2015-09-02 | $18.85 | $20.99 | $17.69 | $18.50 | $9.07 | 1,444,230 |
| 2015-09-01 | $20.55 | $22.66 | $18.85 | $19.66 | $9.64 | 1,436,420 |
| 2015-08-31 | $21.50 | $21.80 | $20.60 | $20.60 | $10.10 | 700,930 |
| 2015-08-28 | $20.73 | $21.87 | $20.50 | $21.79 | $10.68 | 1,438,010 |
| 2015-08-27 | $19.80 | $20.50 | $18.70 | $20.30 | $9.95 | 1,116,050 |
| 2015-08-26 | $19.90 | $21.95 | $18.02 | $19.13 | $9.38 | 1,967,100 |
| 2015-08-25 | $20.10 | $21.90 | $20.01 | $20.01 | $9.81 | 1,672,670 |
| 2015-08-24 | $23.00 | $23.65 | $22.23 | $22.23 | $10.90 | 604,590 |
| 2015-08-21 | $26.00 | $26.00 | $24.03 | $24.70 | $12.11 | 1,320,970 |
| 2015-08-20 | $26.00 | $27.50 | $25.60 | $26.38 | $12.93 | 2,641,370 |
| 2015-08-19 | $24.45 | $26.76 | $22.93 | $26.73 | $13.10 | 2,949,890 |
| 2015-08-18 | $28.37 | $29.19 | $25.46 | $25.46 | $12.48 | 1,563,420 |
| 2015-08-17 | $28.10 | $28.43 | $27.18 | $28.29 | $13.87 | 1,526,670 |
| 2015-08-14 | $28.61 | $30.16 | $28.30 | $28.33 | $13.89 | 2,029,330 |
| 2015-08-13 | $27.46 | $28.37 | $27.12 | $28.33 | $13.89 | 1,191,630 |
| 2015-08-12 | $27.75 | $28.29 | $27.15 | $27.30 | $13.38 | 1,494,340 |
| 2015-08-11 | $28.90 | $28.90 | $27.59 | $28.00 | $13.72 | 2,084,700 |
| 2015-08-10 | $26.70 | $28.61 | $25.80 | $28.61 | $14.02 | 2,002,660 |
| 2015-08-07 | $25.18 | $26.17 | $25.10 | $26.01 | $12.75 | 1,595,100 |
| 2015-08-06 | $23.89 | $25.16 | $23.81 | $24.90 | $12.21 | 1,189,390 |
| 2015-08-05 | $24.89 | $25.30 | $24.20 | $24.64 | $12.08 | 1,796,020 |
| 2015-08-04 | $22.87 | $24.50 | $22.74 | $24.50 | $12.01 | 1,511,280 |
| 2015-08-03 | $23.58 | $23.94 | $21.90 | $22.67 | $11.11 | 969,600 |
| 2015-07-31 | $23.79 | $24.85 | $22.91 | $23.98 | $11.75 | 1,606,330 |
| 2015-07-30 | $24.30 | $25.44 | $22.56 | $23.95 | $11.74 | 2,107,350 |
| 2015-07-29 | $23.27 | $24.82 | $21.35 | $24.45 | $11.98 | 2,601,740 |
| 2015-07-28 | $23.01 | $24.97 | $22.56 | $22.56 | $11.06 | 3,413,460 |
| 2015-07-27 | $26.80 | $27.79 | $25.07 | $25.07 | $12.29 | 1,603,120 |
| 2015-07-24 | $29.10 | $30.66 | $27.25 | $27.86 | $13.66 | 1,703,770 |
| 2015-07-23 | $27.70 | $29.65 | $27.20 | $29.48 | $14.45 | 1,578,790 |
| 2015-07-22 | $27.68 | $28.35 | $27.01 | $27.88 | $13.67 | 1,574,780 |
Kunshan Kinglai Hygienic Materials Company (300260) News Headlines
Recent Kunshan Kinglai Hygienic Materials Company (300260) News
Similar Companies to Kunshan Kinglai Hygienic Materials Company (300260) 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 | -- | -- | -- |