Digiwin Software Company Ltd (300378) Exchange: SHE
Data as of July 17, 2025
$36.12 ($1.79) 5.21%
Digiwin Software Company Ltd - Daily Information
Click for more stock information on Digiwin Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $34.43 |
| Previous Close | $36.12 |
| High | $36.68 |
| Low | $34.05 |
| Adjusted Open | $34.43 |
| Previous Adjusted Close | $36.12 |
| Adjusted High | $36.68 |
| Adjusted Low | $34.05 |
About Digiwin Software Company Ltd (300378)
Invest in Digiwin Software Company Ltd (300378)
Historical Stock Data for Digiwin Software Company Ltd (300378)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $34.43 | $36.68 | $34.05 | $36.12 | $36.12 | 16,194,690 |
| 2025-07-08 | $33.57 | $34.48 | $33.57 | $34.33 | $34.33 | 6,734,090 |
| 2025-07-07 | $34.68 | $34.77 | $33.50 | $33.70 | $33.70 | 9,306,400 |
| 2025-07-04 | $35.66 | $36.22 | $34.40 | $34.79 | $34.79 | 7,175,100 |
| 2025-07-03 | $35.10 | $35.93 | $35.00 | $35.78 | $35.78 | 5,802,300 |
| 2025-07-02 | $36.12 | $36.28 | $34.88 | $35.08 | $35.08 | 6,761,750 |
| 2025-07-01 | $36.42 | $36.60 | $35.90 | $36.26 | $36.26 | 6,045,250 |
| 2025-06-30 | $35.48 | $36.84 | $35.48 | $36.60 | $36.60 | 8,980,150 |
| 2025-06-27 | $35.99 | $36.24 | $35.30 | $35.65 | $35.65 | 7,831,340 |
| 2025-06-26 | $35.04 | $36.90 | $34.76 | $35.94 | $35.94 | 15,296,160 |
| 2025-06-25 | $33.78 | $35.15 | $33.50 | $35.04 | $35.04 | 11,097,430 |
| 2025-06-24 | $32.88 | $34.09 | $32.75 | $33.78 | $33.78 | 7,711,800 |
| 2025-06-23 | $31.50 | $33.02 | $31.50 | $32.64 | $32.64 | 6,740,290 |
| 2025-06-20 | $33.30 | $34.49 | $32.00 | $32.02 | $32.02 | 9,871,800 |
| 2025-06-19 | $34.00 | $35.10 | $33.38 | $33.50 | $33.50 | 9,325,600 |
| 2025-06-18 | $34.60 | $34.73 | $33.76 | $34.01 | $34.01 | 4,671,600 |
| 2025-06-17 | $35.00 | $35.07 | $34.03 | $34.57 | $34.57 | 5,489,130 |
| 2025-06-13 | $36.44 | $36.44 | $33.80 | $33.95 | $33.95 | 11,189,090 |
| 2025-06-12 | $35.71 | $36.39 | $35.33 | $36.14 | $36.14 | 5,596,480 |
| 2025-06-11 | $35.70 | $37.21 | $35.69 | $35.96 | $35.96 | 7,367,990 |
| 2025-06-10 | $36.76 | $36.78 | $34.61 | $35.69 | $35.69 | 9,483,210 |
| 2025-06-09 | $35.68 | $37.44 | $35.68 | $36.42 | $36.42 | 12,270,050 |
| 2025-06-06 | $35.00 | $35.92 | $34.86 | $35.33 | $35.33 | 6,878,830 |
| 2025-06-05 | $33.67 | $35.35 | $33.61 | $35.21 | $35.21 | 9,812,840 |
| 2025-06-04 | $33.25 | $34.06 | $33.00 | $33.70 | $33.70 | 4,540,100 |
| 2025-06-03 | $33.08 | $33.79 | $33.00 | $33.23 | $33.23 | 4,260,940 |
| 2025-05-30 | $34.23 | $34.29 | $33.30 | $33.33 | $33.33 | 5,587,600 |
| 2025-05-29 | $33.64 | $34.70 | $33.38 | $34.39 | $34.39 | 7,849,690 |
| 2025-05-28 | $33.89 | $34.25 | $33.31 | $33.46 | $33.46 | 4,601,550 |
| 2025-05-27 | $34.72 | $34.85 | $33.45 | $33.75 | $33.75 | 7,887,220 |
| 2025-05-26 | $34.52 | $35.18 | $34.23 | $34.85 | $34.85 | 6,120,100 |
| 2025-05-23 | $34.51 | $35.95 | $34.06 | $34.85 | $34.85 | 10,886,280 |
| 2025-05-22 | $34.05 | $35.44 | $33.88 | $34.91 | $34.91 | 8,948,100 |
| 2025-05-21 | $34.79 | $34.90 | $34.35 | $34.36 | $34.36 | 5,557,070 |
| 2025-05-20 | $34.84 | $35.27 | $34.48 | $34.89 | $34.89 | 4,994,130 |
| 2025-05-19 | $34.56 | $35.40 | $33.84 | $34.88 | $34.88 | 7,279,650 |
| 2025-05-16 | $34.75 | $34.98 | $34.41 | $34.58 | $34.58 | 5,674,110 |
| 2025-05-15 | $36.62 | $36.65 | $34.78 | $34.85 | $34.85 | 11,774,400 |
| 2025-05-14 | $36.49 | $37.96 | $35.91 | $36.98 | $36.98 | 10,063,800 |
| 2025-05-13 | $38.02 | $38.28 | $36.50 | $36.60 | $36.60 | 11,832,700 |
| 2025-05-12 | $36.24 | $36.96 | $35.75 | $36.50 | $36.50 | 9,369,630 |
| 2025-05-09 | $36.82 | $37.16 | $35.88 | $35.97 | $35.97 | 8,788,640 |
| 2025-05-08 | $37.01 | $37.85 | $36.95 | $37.17 | $37.17 | 9,692,820 |
| 2025-05-07 | $38.91 | $39.24 | $36.90 | $37.30 | $37.30 | 15,444,640 |
| 2025-05-06 | $38.51 | $39.26 | $37.60 | $38.64 | $38.64 | 16,471,400 |
| 2025-04-30 | $37.00 | $38.99 | $36.51 | $37.85 | $37.85 | 18,744,680 |
| 2025-04-29 | $35.99 | $37.05 | $35.02 | $36.50 | $36.50 | 14,180,830 |
| 2025-04-28 | $34.54 | $36.68 | $34.54 | $35.55 | $35.55 | 17,904,230 |
| 2025-04-25 | $33.94 | $34.77 | $33.65 | $34.00 | $34.00 | 10,042,800 |
| 2025-04-24 | $34.40 | $35.05 | $33.45 | $33.85 | $33.85 | 10,592,800 |
| 2025-04-23 | $34.42 | $34.86 | $33.95 | $34.55 | $34.55 | 11,777,820 |
| 2025-04-22 | $35.77 | $35.86 | $33.72 | $33.89 | $33.89 | 16,205,610 |
| 2025-04-21 | $32.95 | $36.19 | $32.95 | $35.77 | $35.77 | 19,292,330 |
| 2025-04-18 | $34.30 | $34.60 | $32.88 | $33.20 | $33.20 | 10,955,530 |
| 2025-04-17 | $33.36 | $35.50 | $33.36 | $34.51 | $34.51 | 17,966,870 |
| 2025-04-16 | $33.60 | $34.33 | $32.46 | $33.03 | $33.03 | 13,081,660 |
| 2025-04-15 | $33.30 | $34.47 | $33.10 | $33.97 | $33.97 | 18,864,900 |
| 2025-04-14 | $32.10 | $33.59 | $32.10 | $32.69 | $32.69 | 15,872,400 |
| 2025-04-11 | $30.20 | $32.56 | $30.20 | $31.38 | $31.38 | 13,322,570 |
| 2025-04-10 | $31.10 | $32.25 | $30.63 | $30.68 | $30.68 | 15,283,530 |
| 2025-04-09 | $27.73 | $29.95 | $26.17 | $29.73 | $29.73 | 17,939,810 |
| 2025-04-08 | $29.48 | $30.26 | $27.80 | $28.99 | $28.99 | 18,350,690 |
| 2025-04-07 | $32.38 | $33.81 | $29.18 | $29.18 | $29.18 | 17,072,960 |
| 2025-04-03 | $36.58 | $37.55 | $36.12 | $36.48 | $36.48 | 10,881,100 |
| 2025-04-02 | $37.01 | $38.11 | $37.01 | $37.33 | $37.33 | 12,021,600 |
| 2025-04-01 | $38.55 | $38.65 | $37.00 | $37.08 | $37.08 | 18,419,500 |
| 2025-03-31 | $35.77 | $39.19 | $35.38 | $38.85 | $38.85 | 24,953,040 |
| 2025-03-28 | $37.58 | $37.58 | $36.00 | $36.55 | $36.55 | 12,797,370 |
| 2025-03-27 | $37.44 | $38.50 | $36.32 | $37.36 | $37.36 | 20,833,900 |
| 2025-03-26 | $35.44 | $38.09 | $35.23 | $37.65 | $37.65 | 23,951,020 |
| 2025-03-25 | $34.53 | $36.15 | $34.51 | $35.22 | $35.22 | 15,928,290 |
| 2025-03-24 | $35.65 | $36.44 | $33.67 | $34.68 | $34.68 | 17,008,580 |
| 2025-03-21 | $37.21 | $37.97 | $35.66 | $35.71 | $35.71 | 13,178,300 |
| 2025-03-20 | $37.10 | $38.25 | $36.66 | $37.75 | $37.75 | 14,011,600 |
| 2025-03-19 | $37.81 | $37.99 | $37.01 | $37.10 | $37.10 | 11,631,520 |
| 2025-03-18 | $38.00 | $38.87 | $37.71 | $38.10 | $38.10 | 13,375,230 |
| 2025-03-17 | $38.23 | $38.49 | $37.58 | $37.68 | $37.68 | 11,057,570 |
| 2025-03-14 | $38.11 | $38.78 | $37.43 | $38.36 | $38.36 | 15,092,840 |
| 2025-03-13 | $39.45 | $39.45 | $37.30 | $38.38 | $38.38 | 23,163,150 |
| 2025-03-12 | $40.24 | $40.88 | $39.52 | $39.57 | $39.57 | 24,017,310 |
| 2025-03-11 | $38.81 | $39.86 | $38.76 | $39.37 | $39.37 | 19,615,120 |
| 2025-03-10 | $42.00 | $42.49 | $39.26 | $39.62 | $39.62 | 35,479,650 |
| 2025-03-07 | $45.50 | $48.56 | $41.81 | $42.93 | $42.93 | 69,172,410 |
| 2025-03-06 | $41.82 | $44.58 | $40.50 | $44.58 | $44.58 | 46,438,020 |
| 2025-03-05 | $36.36 | $37.60 | $35.93 | $37.15 | $37.15 | 19,089,400 |
| 2025-03-04 | $34.68 | $37.80 | $34.68 | $36.96 | $36.96 | 24,833,220 |
| 2025-03-03 | $38.25 | $39.06 | $35.88 | $36.22 | $36.22 | 35,442,150 |
| 2025-02-28 | $36.50 | $36.98 | $33.97 | $34.06 | $34.06 | 18,013,560 |
| 2025-02-27 | $38.79 | $39.50 | $35.98 | $36.76 | $36.76 | 24,259,030 |
| 2025-02-26 | $38.80 | $39.30 | $37.82 | $39.02 | $39.02 | 18,166,590 |
| 2025-02-25 | $38.86 | $39.48 | $38.00 | $38.65 | $38.65 | 19,444,290 |
| 2025-02-24 | $40.74 | $40.96 | $39.31 | $39.84 | $39.84 | 21,677,410 |
| 2025-02-20 | $41.41 | $41.94 | $39.66 | $40.31 | $40.31 | 26,995,860 |
| 2025-02-19 | $41.43 | $41.97 | $40.50 | $41.60 | $41.60 | 24,326,510 |
| 2025-02-18 | $42.70 | $44.50 | $40.50 | $40.81 | $40.81 | 32,566,230 |
| 2025-02-17 | $44.73 | $45.80 | $42.05 | $43.81 | $43.81 | 36,093,820 |
| 2025-02-14 | $41.26 | $45.66 | $40.10 | $43.32 | $43.32 | 48,528,230 |
| 2025-02-13 | $44.51 | $44.51 | $40.80 | $41.56 | $41.56 | 37,428,050 |
| 2025-02-12 | $41.34 | $44.53 | $41.12 | $43.42 | $43.42 | 41,533,130 |
| 2025-02-11 | $35.86 | $44.14 | $35.70 | $41.68 | $41.68 | 54,167,020 |
| 2025-02-10 | $36.60 | $37.23 | $35.59 | $36.78 | $36.78 | 34,808,200 |
| 2025-02-07 | $35.82 | $37.28 | $34.60 | $36.08 | $36.08 | 47,383,460 |
| 2025-02-06 | $34.21 | $37.30 | $33.53 | $36.66 | $36.66 | 49,403,010 |
| 2025-02-05 | $35.05 | $36.87 | $33.78 | $35.03 | $35.03 | 57,692,510 |
| 2025-01-27 | $34.48 | $34.99 | $31.77 | $32.92 | $32.92 | 67,436,080 |
| 2025-01-24 | $27.15 | $32.16 | $27.12 | $32.16 | $32.16 | 56,011,350 |
| 2025-01-23 | $25.45 | $27.23 | $25.13 | $26.80 | $26.80 | 27,465,860 |
| 2025-01-22 | $25.15 | $25.66 | $24.78 | $25.00 | $25.00 | 10,462,900 |
| 2025-01-21 | $24.70 | $25.40 | $24.46 | $25.38 | $25.38 | 13,326,940 |
| 2025-01-20 | $24.70 | $24.96 | $24.33 | $24.53 | $24.53 | 8,518,230 |
| 2025-01-17 | $24.42 | $24.75 | $24.22 | $24.48 | $24.48 | 6,755,830 |
| 2025-01-16 | $25.08 | $25.40 | $24.38 | $24.50 | $24.50 | 10,026,100 |
| 2025-01-15 | $25.06 | $25.24 | $24.66 | $24.71 | $24.71 | 9,862,800 |
| 2025-01-14 | $23.31 | $25.04 | $23.11 | $25.04 | $25.04 | 14,105,530 |
| 2025-01-13 | $22.80 | $23.50 | $22.35 | $23.12 | $23.12 | 7,899,200 |
| 2025-01-09 | $23.61 | $24.40 | $23.61 | $23.98 | $23.98 | 11,037,460 |
| 2025-01-08 | $23.35 | $24.00 | $22.62 | $23.88 | $23.88 | 12,584,470 |
| 2025-01-07 | $22.91 | $23.75 | $22.63 | $23.66 | $23.66 | 11,361,060 |
| 2025-01-06 | $23.07 | $23.49 | $22.50 | $22.76 | $22.76 | 9,953,180 |
| 2025-01-03 | $24.82 | $24.99 | $22.92 | $23.03 | $23.03 | 14,758,800 |
| 2025-01-02 | $26.20 | $26.27 | $24.28 | $24.72 | $24.72 | 14,687,710 |
| 2024-12-31 | $27.67 | $27.74 | $25.87 | $25.87 | $25.87 | 13,737,200 |
| 2024-12-30 | $27.35 | $28.39 | $26.50 | $27.56 | $27.56 | 12,706,900 |
| 2024-12-27 | $26.95 | $28.49 | $26.91 | $27.28 | $27.28 | 15,975,030 |
| 2024-12-26 | $27.20 | $27.60 | $26.91 | $26.91 | $26.91 | 11,626,960 |
| 2024-12-25 | $27.45 | $27.68 | $26.29 | $26.91 | $26.91 | 13,873,810 |
| 2024-12-24 | $27.92 | $27.99 | $26.65 | $27.45 | $27.45 | 15,276,400 |
| 2024-12-23 | $30.00 | $30.27 | $27.60 | $27.61 | $27.61 | 19,180,200 |
| 2024-12-20 | $29.02 | $30.28 | $28.61 | $29.89 | $29.89 | 17,767,120 |
| 2024-12-19 | $28.61 | $29.65 | $28.61 | $29.31 | $29.31 | 16,392,460 |
| 2024-12-18 | $28.31 | $29.85 | $27.46 | $29.26 | $29.26 | 22,716,600 |
| 2024-12-17 | $29.64 | $29.64 | $27.99 | $28.17 | $28.17 | 20,278,560 |
| 2024-12-16 | $29.69 | $30.50 | $28.70 | $29.56 | $29.56 | 22,760,830 |
| 2024-12-13 | $30.07 | $31.33 | $29.88 | $29.88 | $29.88 | 25,577,670 |
| 2024-12-12 | $31.20 | $32.30 | $29.87 | $30.45 | $30.45 | 25,351,090 |
| 2024-12-11 | $30.88 | $32.00 | $29.95 | $31.33 | $31.33 | 31,111,880 |
| 2024-12-10 | $32.16 | $33.18 | $30.71 | $31.38 | $31.38 | 42,862,020 |
| 2024-12-09 | $31.25 | $33.46 | $30.70 | $31.26 | $31.26 | 37,895,640 |
| 2024-12-06 | $30.50 | $31.00 | $29.76 | $30.20 | $30.20 | 34,620,880 |
| 2024-12-05 | $28.27 | $30.58 | $28.20 | $29.87 | $29.87 | 40,849,850 |
| 2024-12-04 | $29.00 | $29.48 | $27.55 | $27.79 | $27.79 | 22,267,500 |
| 2024-12-03 | $28.91 | $29.29 | $27.95 | $28.63 | $28.63 | 27,114,240 |
| 2024-12-02 | $27.17 | $30.98 | $27.00 | $29.32 | $29.32 | 41,201,130 |
| 2024-11-29 | $26.29 | $27.55 | $25.68 | $27.17 | $27.17 | 28,327,380 |
| 2024-11-28 | $27.85 | $28.60 | $26.00 | $26.29 | $26.29 | 33,962,650 |
| 2024-11-27 | $27.00 | $28.22 | $26.19 | $28.03 | $28.03 | 31,275,200 |
| 2024-11-26 | $29.50 | $30.10 | $27.00 | $27.35 | $27.35 | 38,318,580 |
| 2024-11-25 | $31.00 | $31.36 | $28.60 | $30.58 | $30.58 | 47,118,820 |
| 2024-11-22 | $29.54 | $31.50 | $28.60 | $28.68 | $28.68 | 50,104,730 |
| 2024-11-21 | $29.78 | $30.25 | $28.44 | $28.68 | $28.68 | 45,516,880 |
| 2024-11-20 | $26.64 | $31.88 | $26.46 | $30.57 | $30.57 | 61,256,940 |
| 2024-11-19 | $24.30 | $26.75 | $24.30 | $26.75 | $26.75 | 40,743,680 |
| 2024-11-18 | $28.10 | $28.97 | $24.49 | $24.70 | $24.70 | 48,914,470 |
| 2024-11-15 | $28.00 | $29.00 | $26.88 | $26.93 | $26.93 | 45,865,220 |
| 2024-11-14 | $26.41 | $27.80 | $25.80 | $26.40 | $26.40 | 33,565,390 |
| 2024-11-13 | $25.70 | $27.55 | $25.50 | $26.30 | $26.30 | 25,893,770 |
| 2024-11-12 | $26.40 | $26.84 | $25.35 | $25.79 | $25.79 | 19,232,500 |
| 2024-11-11 | $25.19 | $26.56 | $25.05 | $26.29 | $26.29 | 21,960,330 |
| 2024-11-08 | $25.88 | $26.43 | $25.25 | $25.35 | $25.35 | 21,389,220 |
| 2024-11-07 | $24.75 | $25.49 | $24.60 | $25.44 | $25.44 | 17,083,370 |
| 2024-11-06 | $25.42 | $25.89 | $24.59 | $24.90 | $24.90 | 21,798,810 |
| 2024-11-05 | $23.10 | $26.26 | $22.91 | $25.31 | $25.31 | 28,542,830 |
| 2024-11-04 | $22.55 | $23.20 | $22.52 | $23.10 | $23.10 | 9,490,000 |
| 2024-11-01 | $23.88 | $24.29 | $22.26 | $22.27 | $22.27 | 17,809,760 |
| 2024-10-31 | $23.98 | $24.32 | $23.30 | $23.88 | $23.88 | 15,982,650 |
| 2024-10-30 | $23.50 | $24.40 | $23.42 | $24.09 | $24.09 | 14,052,790 |
| 2024-10-29 | $24.58 | $24.58 | $23.65 | $23.65 | $23.65 | 15,699,190 |
| 2024-10-28 | $24.59 | $25.10 | $24.14 | $24.51 | $24.51 | 16,957,530 |
| 2024-10-25 | $23.98 | $24.27 | $23.55 | $24.18 | $24.18 | 14,807,350 |
| 2024-10-24 | $23.90 | $24.00 | $23.11 | $23.96 | $23.96 | 17,032,910 |
| 2024-10-23 | $24.81 | $24.99 | $24.00 | $24.34 | $24.34 | 23,080,270 |
| 2024-10-22 | $24.00 | $25.80 | $23.73 | $25.04 | $25.04 | 33,566,540 |
| 2024-10-21 | $23.58 | $24.45 | $23.28 | $23.94 | $23.94 | 23,351,840 |
| 2024-10-18 | $22.37 | $24.17 | $21.94 | $23.27 | $23.27 | 22,499,580 |
| 2024-10-17 | $22.09 | $23.01 | $22.09 | $22.35 | $22.35 | 17,462,440 |
| 2024-10-16 | $21.44 | $22.19 | $21.30 | $21.81 | $21.81 | 11,673,260 |
| 2024-10-15 | $22.60 | $23.40 | $22.00 | $22.02 | $22.02 | 17,694,860 |
| 2024-10-14 | $21.86 | $22.92 | $21.30 | $22.84 | $22.84 | 17,480,840 |
| 2024-10-11 | $22.94 | $23.05 | $21.18 | $21.85 | $21.85 | 20,908,680 |
| 2024-10-10 | $24.30 | $24.97 | $23.33 | $23.33 | $23.33 | 19,796,740 |
| 2024-10-09 | $25.50 | $26.13 | $23.04 | $24.14 | $24.14 | 32,802,680 |
| 2024-10-08 | $27.18 | $27.22 | $24.00 | $27.21 | $27.21 | 40,283,420 |
| 2024-09-30 | $19.94 | $22.68 | $19.81 | $22.68 | $22.68 | 29,981,100 |
| 2024-09-27 | $18.21 | $19.35 | $18.06 | $19.10 | $19.10 | 20,325,260 |
| 2024-09-26 | $17.41 | $17.91 | $17.29 | $17.90 | $17.90 | 12,213,640 |
| 2024-09-25 | $17.61 | $18.10 | $17.51 | $17.55 | $17.55 | 15,815,290 |
| 2024-09-24 | $17.35 | $17.66 | $16.90 | $17.60 | $17.60 | 15,370,030 |
| 2024-09-23 | $17.48 | $17.66 | $17.21 | $17.44 | $17.44 | 13,751,630 |
| 2024-09-20 | $16.63 | $17.96 | $16.55 | $17.33 | $17.33 | 15,921,340 |
| 2024-09-19 | $16.15 | $16.71 | $15.96 | $16.62 | $16.62 | 6,698,770 |
| 2024-09-18 | $16.22 | $16.50 | $15.76 | $16.13 | $16.13 | 6,230,910 |
| 2024-09-13 | $16.60 | $16.75 | $16.29 | $16.33 | $16.33 | 5,515,150 |
| 2024-09-12 | $16.58 | $16.96 | $16.48 | $16.62 | $16.62 | 8,114,220 |
| 2024-09-11 | $16.66 | $16.70 | $16.40 | $16.55 | $16.55 | 4,420,000 |
| 2024-09-10 | $16.16 | $16.80 | $15.83 | $16.68 | $16.68 | 7,572,700 |
| 2024-09-09 | $15.96 | $16.28 | $15.79 | $16.09 | $16.09 | 4,391,200 |
| 2024-09-06 | $16.63 | $16.67 | $16.10 | $16.12 | $16.12 | 5,269,700 |
| 2024-09-05 | $16.33 | $16.72 | $16.33 | $16.64 | $16.64 | 5,263,620 |
| 2024-09-04 | $16.47 | $16.66 | $16.33 | $16.38 | $16.38 | 5,942,480 |
| 2024-09-03 | $16.49 | $16.70 | $16.33 | $16.67 | $16.67 | 7,488,940 |
| 2024-09-02 | $16.60 | $16.77 | $16.18 | $16.21 | $16.21 | 6,185,640 |
| 2024-08-30 | $16.39 | $16.92 | $16.26 | $16.62 | $16.62 | 10,004,700 |
| 2024-08-29 | $15.61 | $16.48 | $15.60 | $16.35 | $16.35 | 8,809,880 |
| 2024-08-28 | $15.51 | $15.88 | $15.33 | $15.79 | $15.79 | 5,743,200 |
| 2024-08-27 | $16.05 | $16.33 | $15.68 | $15.75 | $15.75 | 6,609,740 |
| 2024-08-26 | $16.21 | $16.30 | $15.98 | $16.11 | $16.11 | 6,884,780 |
| 2024-08-23 | $15.81 | $16.81 | $15.79 | $16.26 | $16.26 | 10,998,300 |
| 2024-08-22 | $16.14 | $16.38 | $15.88 | $15.96 | $15.96 | 6,980,700 |
| 2024-08-21 | $16.05 | $16.32 | $15.90 | $16.02 | $16.02 | 5,563,500 |
| 2024-08-20 | $16.22 | $16.28 | $15.87 | $15.96 | $15.96 | 5,540,570 |
| 2024-08-19 | $16.21 | $16.55 | $16.15 | $16.25 | $16.25 | 7,353,600 |
| 2024-08-16 | $16.10 | $16.42 | $16.10 | $16.28 | $16.28 | 7,574,600 |
| 2024-08-15 | $15.69 | $16.38 | $15.61 | $16.17 | $16.17 | 8,537,270 |
| 2024-08-14 | $15.56 | $15.90 | $15.52 | $15.73 | $15.73 | 6,825,580 |
| 2024-08-13 | $15.72 | $15.81 | $15.28 | $15.56 | $15.56 | 8,001,900 |
| 2024-08-12 | $15.41 | $16.09 | $15.34 | $15.84 | $15.84 | 15,119,870 |
| 2024-08-09 | $15.38 | $15.54 | $15.01 | $15.01 | $15.01 | 3,818,200 |
| 2024-08-08 | $15.16 | $15.47 | $14.86 | $15.29 | $15.29 | 4,639,600 |
| 2024-08-07 | $15.11 | $15.45 | $15.11 | $15.26 | $15.26 | 2,975,460 |
| 2024-08-06 | $15.10 | $15.26 | $14.94 | $15.20 | $15.20 | 3,936,060 |
| 2024-08-05 | $15.39 | $15.67 | $14.83 | $14.84 | $14.84 | 5,575,660 |
| 2024-08-02 | $15.91 | $16.08 | $15.46 | $15.49 | $15.49 | 4,477,480 |
| 2024-08-01 | $15.93 | $16.25 | $15.90 | $16.02 | $16.02 | 5,281,770 |
| 2024-07-31 | $15.16 | $16.22 | $15.06 | $16.15 | $16.15 | 7,962,320 |
| 2024-07-30 | $15.07 | $15.30 | $14.92 | $15.11 | $15.11 | 3,350,400 |
| 2024-07-29 | $15.18 | $15.26 | $14.85 | $15.15 | $15.15 | 3,924,510 |
| 2024-07-26 | $14.88 | $15.09 | $14.78 | $15.03 | $15.03 | 3,040,240 |
| 2024-07-25 | $14.65 | $15.07 | $14.65 | $14.82 | $14.82 | 2,969,780 |
| 2024-07-24 | $14.97 | $15.19 | $14.81 | $14.82 | $14.82 | 3,463,540 |
| 2024-07-23 | $15.41 | $15.57 | $15.00 | $15.02 | $15.02 | 3,834,280 |
| 2024-07-22 | $15.68 | $15.76 | $15.34 | $15.50 | $15.50 | 4,896,600 |
| 2024-07-19 | $15.07 | $15.40 | $14.92 | $15.23 | $15.23 | 4,435,500 |
| 2024-07-18 | $14.94 | $15.04 | $14.47 | $14.96 | $14.96 | 5,468,900 |
| 2024-07-17 | $15.26 | $15.45 | $15.01 | $15.06 | $15.06 | 3,463,400 |
| 2024-07-16 | $15.14 | $15.43 | $14.99 | $15.33 | $15.33 | 3,498,200 |
| 2024-07-15 | $15.43 | $15.44 | $14.99 | $15.11 | $15.11 | 3,572,040 |
| 2024-07-12 | $15.68 | $15.76 | $15.43 | $15.46 | $15.46 | 3,960,000 |
| 2024-07-11 | $15.67 | $15.81 | $15.45 | $15.76 | $15.76 | 5,507,910 |
| 2024-07-10 | $15.25 | $15.58 | $15.10 | $15.22 | $15.22 | 5,257,150 |
| 2024-07-09 | $15.17 | $15.47 | $14.53 | $15.36 | $15.36 | 8,565,620 |
| 2024-07-08 | $15.76 | $15.78 | $15.10 | $15.22 | $15.22 | 4,152,390 |
| 2024-07-05 | $15.57 | $15.99 | $15.35 | $15.82 | $15.82 | 4,002,120 |
| 2024-07-04 | $16.00 | $16.20 | $15.54 | $15.54 | $15.54 | 4,016,000 |
| 2024-07-03 | $16.57 | $16.64 | $15.91 | $15.96 | $15.96 | 5,459,800 |
| 2024-07-02 | $16.45 | $16.91 | $16.40 | $16.67 | $16.67 | 5,409,080 |
| 2024-07-01 | $16.16 | $16.55 | $15.85 | $16.44 | $16.44 | 4,174,600 |
| 2024-06-28 | $16.28 | $16.68 | $16.20 | $16.27 | $16.27 | 4,606,800 |
| 2024-06-27 | $16.47 | $16.74 | $16.35 | $16.41 | $16.41 | 5,935,310 |
| 2024-06-26 | $15.46 | $16.51 | $15.41 | $16.48 | $16.48 | 6,209,740 |
| 2024-06-25 | $15.78 | $15.95 | $15.34 | $15.58 | $15.58 | 4,922,810 |
| 2024-06-24 | $16.53 | $16.55 | $15.72 | $15.79 | $15.79 | 5,370,200 |
| 2024-06-21 | $16.67 | $16.84 | $16.37 | $16.69 | $16.69 | 3,632,800 |
| 2024-06-20 | $17.21 | $17.29 | $16.65 | $16.68 | $16.68 | 5,841,930 |
| 2024-06-19 | $17.40 | $17.53 | $17.14 | $17.24 | $17.24 | 3,907,850 |
| 2024-06-18 | $17.03 | $17.46 | $17.03 | $17.36 | $17.36 | 4,783,280 |
| 2024-06-17 | $17.00 | $17.30 | $16.95 | $17.11 | $17.11 | 4,227,700 |
| 2024-06-14 | $16.90 | $17.18 | $16.74 | $17.08 | $17.08 | 4,362,710 |
| 2024-06-13 | $16.69 | $17.10 | $16.69 | $16.90 | $16.90 | 3,761,600 |
| 2024-06-12 | $16.70 | $16.91 | $16.65 | $16.82 | $16.82 | 3,928,020 |
| 2024-06-11 | $16.05 | $16.59 | $15.75 | $16.59 | $16.59 | 4,872,230 |
| 2024-06-07 | $15.99 | $16.29 | $15.81 | $16.11 | $16.11 | 4,343,080 |
| 2024-06-06 | $16.60 | $16.82 | $15.68 | $15.78 | $15.78 | 7,658,020 |
| 2024-06-05 | $16.61 | $16.92 | $16.51 | $16.52 | $16.52 | 3,835,550 |
| 2024-06-04 | $17.21 | $17.30 | $16.33 | $16.62 | $16.62 | 8,014,140 |
| 2024-06-03 | $17.49 | $17.56 | $17.10 | $17.21 | $17.21 | 4,978,910 |
| 2024-05-31 | $16.93 | $17.50 | $16.89 | $17.42 | $17.42 | 5,563,410 |
| 2024-05-30 | $16.67 | $17.20 | $16.43 | $16.90 | $16.90 | 3,960,700 |
| 2024-05-29 | $16.90 | $17.17 | $16.83 | $16.86 | $16.86 | 2,981,710 |
| 2024-05-28 | $17.00 | $17.22 | $16.75 | $16.89 | $16.89 | 3,213,930 |
| 2024-05-27 | $16.74 | $17.05 | $16.43 | $17.05 | $17.05 | 4,045,310 |
| 2024-05-24 | $17.15 | $17.25 | $16.65 | $16.67 | $16.67 | 4,903,370 |
| 2024-05-23 | $17.61 | $17.70 | $17.10 | $17.22 | $17.22 | 4,955,400 |
| 2024-05-22 | $17.69 | $17.74 | $17.44 | $17.60 | $17.60 | 4,077,760 |
| 2024-05-21 | $17.58 | $17.84 | $17.44 | $17.73 | $17.73 | 5,583,120 |
| 2024-05-20 | $17.61 | $17.87 | $17.33 | $17.61 | $17.61 | 5,203,370 |
| 2024-05-17 | $17.43 | $17.80 | $17.30 | $17.68 | $17.68 | 4,835,700 |
| 2024-05-16 | $17.50 | $17.91 | $17.43 | $17.45 | $17.45 | 6,219,700 |
| 2024-05-15 | $17.69 | $17.81 | $17.38 | $17.40 | $17.40 | 8,691,570 |
| 2024-05-14 | $18.20 | $18.78 | $17.76 | $17.88 | $17.88 | 16,574,560 |
| 2024-05-13 | $17.41 | $18.49 | $16.76 | $17.98 | $17.98 | 15,656,030 |
| 2024-05-10 | $17.58 | $17.70 | $17.13 | $17.16 | $17.16 | 4,797,430 |
| 2024-05-09 | $17.37 | $17.65 | $17.37 | $17.53 | $17.53 | 4,135,660 |
| 2024-05-08 | $17.81 | $17.82 | $17.32 | $17.36 | $17.36 | 5,277,200 |
| 2024-05-07 | $17.92 | $18.18 | $17.70 | $17.89 | $17.89 | 4,821,220 |
| 2024-05-06 | $17.92 | $18.26 | $17.87 | $17.90 | $17.90 | 6,087,300 |
| 2024-04-30 | $17.67 | $17.80 | $17.33 | $17.61 | $17.61 | 6,355,510 |
| 2024-04-29 | $17.49 | $17.71 | $17.31 | $17.64 | $17.64 | 8,522,960 |
| 2024-04-26 | $16.69 | $17.28 | $16.60 | $17.12 | $17.12 | 6,703,280 |
| 2024-04-25 | $16.65 | $16.95 | $16.57 | $16.69 | $16.69 | 4,705,470 |
| 2024-04-24 | $16.32 | $16.79 | $16.32 | $16.77 | $16.77 | 5,890,840 |
| 2024-04-23 | $16.19 | $16.49 | $16.09 | $16.33 | $16.33 | 4,996,240 |
| 2024-04-22 | $15.86 | $16.34 | $15.74 | $16.09 | $16.09 | 5,106,490 |
| 2024-04-19 | $16.11 | $16.19 | $15.62 | $16.01 | $16.01 | 5,654,800 |
| 2024-04-18 | $16.00 | $16.58 | $15.75 | $16.21 | $16.21 | 8,065,320 |
| 2024-04-17 | $15.32 | $16.05 | $15.32 | $15.95 | $15.95 | 8,826,720 |
| 2024-04-16 | $16.00 | $16.03 | $15.00 | $15.07 | $15.07 | 9,354,180 |
| 2024-04-15 | $16.47 | $16.68 | $15.78 | $16.08 | $16.08 | 8,274,210 |
| 2024-04-12 | $16.90 | $17.11 | $16.59 | $16.64 | $16.64 | 5,404,900 |
| 2024-04-11 | $16.60 | $17.08 | $16.60 | $16.81 | $16.81 | 5,463,670 |
| 2024-04-10 | $17.21 | $17.27 | $16.51 | $16.69 | $16.69 | 6,440,800 |
| 2024-04-09 | $17.10 | $17.31 | $16.94 | $17.17 | $17.17 | 4,990,900 |
| 2024-04-08 | $17.39 | $17.39 | $16.88 | $16.96 | $16.96 | 5,738,230 |
| 2024-04-03 | $18.15 | $18.15 | $17.25 | $17.33 | $17.33 | 9,442,690 |
| 2024-04-02 | $18.81 | $18.85 | $17.92 | $18.16 | $18.16 | 9,056,200 |
| 2024-04-01 | $18.40 | $18.95 | $18.40 | $18.88 | $18.88 | 7,033,400 |
| 2024-03-29 | $18.40 | $18.56 | $17.97 | $18.35 | $18.35 | 6,598,420 |
| 2024-03-28 | $17.90 | $18.76 | $17.82 | $18.46 | $18.46 | 9,466,410 |
| 2024-03-27 | $18.90 | $19.08 | $17.68 | $17.68 | $17.68 | 10,203,070 |
| 2024-03-26 | $19.31 | $19.66 | $18.57 | $18.95 | $18.95 | 13,526,030 |
| 2024-03-25 | $19.97 | $20.57 | $19.55 | $19.55 | $19.55 | 12,426,440 |
| 2024-03-22 | $20.79 | $20.79 | $19.61 | $20.08 | $20.08 | 16,055,520 |
| 2024-03-21 | $20.71 | $21.15 | $20.31 | $20.75 | $20.75 | 14,279,450 |
| 2024-03-20 | $19.85 | $20.74 | $19.80 | $20.51 | $20.51 | 15,756,810 |
| 2024-03-19 | $20.20 | $20.39 | $19.87 | $19.93 | $19.93 | 10,993,180 |
| 2024-03-18 | $19.95 | $20.33 | $19.84 | $20.32 | $20.32 | 13,949,480 |
| 2024-03-15 | $20.06 | $20.15 | $19.53 | $20.08 | $20.08 | 12,969,720 |
| 2024-03-14 | $20.50 | $20.59 | $19.61 | $20.17 | $20.17 | 21,412,640 |
| 2024-03-13 | $19.69 | $21.77 | $19.56 | $21.00 | $21.00 | 34,944,150 |
| 2024-03-12 | $19.34 | $19.73 | $19.25 | $19.52 | $19.52 | 14,678,530 |
| 2024-03-11 | $18.83 | $19.37 | $18.50 | $19.36 | $19.36 | 11,081,450 |
| 2024-03-08 | $18.71 | $19.08 | $18.40 | $19.04 | $19.04 | 11,114,090 |
| 2024-03-07 | $19.02 | $19.88 | $18.68 | $18.68 | $18.68 | 18,558,360 |
| 2024-03-06 | $18.55 | $19.13 | $18.36 | $18.77 | $18.77 | 10,669,510 |
| 2024-03-05 | $19.19 | $19.25 | $18.50 | $18.73 | $18.73 | 15,765,600 |
| 2024-03-04 | $19.25 | $19.72 | $18.72 | $19.48 | $19.48 | 17,098,510 |
| 2024-03-01 | $18.56 | $19.34 | $18.56 | $19.21 | $19.21 | 14,080,300 |
| 2024-02-29 | $17.39 | $18.36 | $17.36 | $18.35 | $18.35 | 12,237,610 |
| 2024-02-28 | $19.30 | $19.56 | $17.36 | $17.39 | $17.39 | 19,865,710 |
| 2024-02-27 | $18.40 | $19.33 | $18.13 | $19.29 | $19.29 | 15,295,920 |
| 2024-02-26 | $18.19 | $18.94 | $18.01 | $18.55 | $18.55 | 16,478,020 |
| 2024-02-23 | $17.82 | $18.29 | $17.30 | $18.24 | $18.24 | 14,688,250 |
| 2024-02-22 | $17.00 | $17.38 | $16.91 | $17.37 | $17.37 | 10,919,080 |
| 2024-02-21 | $16.32 | $17.77 | $16.29 | $16.79 | $16.79 | 12,522,950 |
| 2024-02-20 | $16.50 | $16.78 | $16.23 | $16.64 | $16.64 | 8,908,540 |
| 2024-02-19 | $16.10 | $16.83 | $15.92 | $16.54 | $16.54 | 14,125,140 |
| 2024-02-08 | $14.23 | $15.58 | $14.17 | $15.51 | $15.51 | 12,846,400 |
| 2024-02-07 | $14.61 | $15.18 | $13.77 | $14.06 | $14.06 | 14,048,840 |
| 2024-02-06 | $13.20 | $15.15 | $12.71 | $14.66 | $14.66 | 14,137,720 |
| 2024-02-05 | $14.98 | $14.98 | $13.12 | $13.60 | $13.60 | 14,645,870 |
| 2024-02-02 | $16.15 | $16.49 | $14.39 | $15.19 | $15.19 | 9,344,340 |
| 2024-02-01 | $15.87 | $16.59 | $15.61 | $16.08 | $16.08 | 7,262,580 |
| 2024-01-31 | $17.14 | $17.14 | $15.89 | $15.91 | $15.91 | 8,380,750 |
| 2024-01-30 | $17.42 | $17.83 | $16.99 | $17.07 | $17.07 | 6,519,360 |
| 2024-01-29 | $18.48 | $18.65 | $17.45 | $17.46 | $17.46 | 12,932,800 |
| 2024-01-26 | $19.50 | $19.88 | $18.53 | $18.72 | $18.72 | 19,278,000 |
| 2024-01-25 | $17.58 | $18.78 | $17.30 | $18.67 | $18.67 | 13,535,080 |
| 2024-01-24 | $17.50 | $17.67 | $16.67 | $17.58 | $17.58 | 7,280,730 |
| 2024-01-23 | $17.18 | $17.53 | $16.80 | $17.36 | $17.36 | 6,600,670 |
| 2024-01-22 | $18.18 | $18.44 | $16.94 | $17.06 | $17.06 | 8,052,000 |
| 2024-01-19 | $18.50 | $18.68 | $18.15 | $18.18 | $18.18 | 5,927,840 |
| 2024-01-18 | $18.14 | $18.59 | $17.80 | $18.52 | $18.52 | 7,341,500 |
| 2024-01-17 | $18.95 | $19.04 | $18.35 | $18.35 | $18.35 | 4,528,340 |
| 2024-01-16 | $18.97 | $19.03 | $18.44 | $18.86 | $18.86 | 4,706,600 |
| 2024-01-15 | $19.08 | $19.25 | $18.79 | $19.01 | $19.01 | 3,986,680 |
| 2024-01-12 | $19.43 | $19.59 | $19.09 | $19.16 | $19.16 | 4,412,440 |
| 2024-01-11 | $18.91 | $19.69 | $18.85 | $19.50 | $19.50 | 6,062,230 |
| 2024-01-10 | $19.26 | $19.30 | $18.68 | $18.83 | $18.83 | 4,825,740 |
| 2024-01-09 | $19.55 | $19.74 | $19.14 | $19.32 | $19.32 | 6,232,160 |
| 2024-01-08 | $19.75 | $19.96 | $19.20 | $19.24 | $19.24 | 4,747,600 |
| 2024-01-05 | $20.25 | $20.44 | $19.72 | $19.88 | $19.88 | 5,344,520 |
| 2024-01-04 | $20.45 | $20.68 | $20.23 | $20.28 | $20.28 | 5,382,190 |
| 2024-01-03 | $20.66 | $20.83 | $20.26 | $20.53 | $20.53 | 5,558,880 |
| 2024-01-02 | $21.20 | $21.58 | $20.60 | $20.66 | $20.66 | 6,771,020 |
| 2024-01-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2023-12-29 | $20.49 | $21.35 | $20.40 | $21.31 | $21.31 | 8,766,800 |
| 2023-12-28 | $20.02 | $20.65 | $19.75 | $20.44 | $20.44 | 6,878,950 |
| 2023-12-27 | $19.76 | $20.20 | $19.76 | $20.07 | $20.07 | 4,395,730 |
| 2023-12-26 | $20.39 | $20.43 | $19.58 | $19.76 | $19.76 | 5,058,700 |
| 2023-12-25 | $20.49 | $20.68 | $20.16 | $20.37 | $20.37 | 4,497,510 |
| 2023-12-22 | $21.39 | $21.47 | $20.35 | $20.45 | $20.45 | 9,728,150 |
| 2023-12-21 | $21.23 | $21.61 | $20.92 | $21.39 | $21.39 | 7,704,630 |
| 2023-12-20 | $22.01 | $22.11 | $21.43 | $21.43 | $21.43 | 5,207,400 |
| 2023-12-19 | $21.75 | $22.15 | $21.51 | $22.00 | $22.00 | 4,416,020 |
| 2023-12-18 | $22.08 | $22.33 | $21.68 | $21.75 | $21.75 | 6,076,250 |
| 2023-12-15 | $22.77 | $22.90 | $22.16 | $22.18 | $22.18 | 7,333,530 |
| 2023-12-14 | $22.92 | $23.30 | $22.68 | $22.76 | $22.76 | 9,450,310 |
| 2023-12-13 | $23.35 | $23.50 | $22.84 | $22.87 | $22.87 | 9,778,800 |
| 2023-12-12 | $23.07 | $23.57 | $22.83 | $23.29 | $23.29 | 13,483,270 |
| 2023-12-11 | $22.91 | $23.18 | $22.25 | $23.13 | $23.13 | 14,409,760 |
| 2023-12-08 | $22.23 | $23.20 | $22.05 | $22.81 | $22.81 | 19,416,630 |
| 2023-12-07 | $21.38 | $23.23 | $21.24 | $22.50 | $22.50 | 16,509,240 |
| 2023-12-06 | $21.20 | $21.66 | $20.91 | $21.38 | $21.38 | 9,935,750 |
| 2023-12-05 | $22.39 | $22.47 | $21.29 | $21.29 | $21.29 | 10,915,280 |
| 2023-12-04 | $22.49 | $22.99 | $22.39 | $22.47 | $22.47 | 9,317,750 |
| 2023-12-01 | $21.43 | $22.83 | $21.30 | $22.52 | $22.52 | 12,386,810 |
| 2023-11-30 | $21.50 | $21.83 | $21.05 | $21.41 | $21.41 | 7,272,340 |
| 2023-11-29 | $22.00 | $22.00 | $21.55 | $21.56 | $21.56 | 6,386,960 |
| 2023-11-28 | $21.94 | $22.30 | $21.75 | $22.03 | $22.03 | 7,059,610 |
| 2023-11-27 | $22.04 | $22.50 | $21.88 | $21.92 | $21.92 | 7,840,770 |
| 2023-11-24 | $22.99 | $23.07 | $22.03 | $22.12 | $22.12 | 8,588,760 |
| 2023-11-23 | $22.64 | $22.86 | $22.30 | $22.80 | $22.80 | 8,688,330 |
| 2023-11-22 | $23.01 | $23.41 | $22.52 | $22.58 | $22.58 | 11,717,190 |
| 2023-11-21 | $24.18 | $24.28 | $23.09 | $23.17 | $23.17 | 13,405,040 |
| 2023-11-20 | $23.33 | $23.92 | $23.13 | $23.60 | $23.60 | 11,519,030 |
| 2023-11-17 | $23.70 | $23.71 | $23.00 | $23.33 | $23.33 | 14,467,620 |
| 2023-11-16 | $23.96 | $24.16 | $23.58 | $23.61 | $23.61 | 15,958,970 |
| 2023-11-15 | $23.71 | $24.58 | $23.70 | $24.39 | $24.39 | 27,703,450 |
| 2023-11-14 | $23.86 | $23.98 | $23.20 | $23.50 | $23.50 | 15,909,850 |
| 2023-11-13 | $23.00 | $23.69 | $22.78 | $23.38 | $23.38 | 17,796,310 |
| 2023-11-10 | $23.00 | $23.22 | $22.41 | $22.49 | $22.49 | 14,597,160 |
| 2023-11-09 | $23.07 | $23.69 | $22.86 | $23.32 | $23.32 | 21,299,440 |
| 2023-11-08 | $22.73 | $23.54 | $22.50 | $23.08 | $23.08 | 28,282,980 |
| 2023-11-07 | $22.48 | $22.75 | $22.16 | $22.55 | $22.55 | 20,870,170 |
| 2023-11-06 | $22.01 | $22.82 | $21.80 | $22.70 | $22.70 | 34,227,870 |
| 2023-11-03 | $19.85 | $23.50 | $19.83 | $22.90 | $22.90 | 39,985,060 |
| 2023-11-02 | $19.65 | $19.88 | $19.50 | $19.75 | $19.75 | 9,377,260 |
| 2023-11-01 | $19.70 | $20.03 | $19.54 | $19.57 | $19.57 | 6,924,260 |
| 2023-10-31 | $19.97 | $20.07 | $19.48 | $19.66 | $19.66 | 9,452,400 |
| 2023-10-30 | $19.67 | $20.05 | $19.56 | $19.96 | $19.96 | 11,341,900 |
| 2023-10-27 | $19.93 | $19.98 | $19.28 | $19.67 | $19.67 | 9,964,570 |
| 2023-10-26 | $19.55 | $19.92 | $19.46 | $19.78 | $19.78 | 9,882,170 |
| 2023-10-25 | $19.60 | $20.10 | $19.49 | $19.77 | $19.77 | 10,846,100 |
| 2023-10-24 | $19.19 | $19.81 | $19.04 | $19.45 | $19.45 | 15,070,300 |
| 2023-10-23 | $19.50 | $19.97 | $18.58 | $18.90 | $18.90 | 22,356,070 |
| 2023-10-20 | $21.95 | $22.30 | $21.40 | $21.45 | $21.45 | 7,607,260 |
| 2023-10-19 | $22.12 | $22.81 | $21.98 | $22.14 | $22.14 | 9,702,810 |
| 2023-10-18 | $22.41 | $22.50 | $21.69 | $22.13 | $22.13 | 9,199,850 |
| 2023-10-17 | $22.70 | $22.87 | $22.24 | $22.62 | $22.62 | 8,161,000 |
| 2023-10-16 | $23.42 | $23.42 | $22.41 | $22.71 | $22.71 | 12,368,880 |
| 2023-10-13 | $24.11 | $24.12 | $23.36 | $23.47 | $23.47 | 11,795,270 |
| 2023-10-12 | $24.88 | $24.97 | $24.07 | $24.16 | $24.16 | 13,025,490 |
| 2023-10-11 | $25.31 | $25.38 | $24.50 | $24.67 | $24.67 | 16,633,550 |
| 2023-10-10 | $24.17 | $25.67 | $24.15 | $25.41 | $25.41 | 27,060,910 |
| 2023-10-09 | $24.35 | $24.54 | $23.87 | $23.95 | $23.95 | 15,231,060 |
| 2023-09-28 | $25.60 | $25.80 | $24.72 | $24.79 | $24.79 | 23,381,080 |
| 2023-09-27 | $25.99 | $26.28 | $25.41 | $25.44 | $25.44 | 32,173,260 |
| 2023-09-26 | $25.42 | $26.80 | $25.10 | $26.50 | $26.50 | 44,572,580 |
| 2023-09-25 | $26.01 | $26.01 | $24.37 | $25.66 | $25.66 | 35,199,770 |
| 2023-09-22 | $23.20 | $24.63 | $23.09 | $24.53 | $24.53 | 14,701,790 |
| 2023-09-21 | $23.65 | $23.85 | $23.10 | $23.20 | $23.20 | 9,158,510 |
| 2023-09-20 | $23.62 | $24.08 | $23.41 | $23.63 | $23.63 | 9,174,350 |
| 2023-09-19 | $24.16 | $24.17 | $23.35 | $23.45 | $23.45 | 7,984,930 |
| 2023-09-18 | $24.04 | $24.84 | $23.60 | $24.23 | $24.23 | 9,809,480 |
| 2023-09-15 | $24.49 | $25.23 | $23.81 | $24.13 | $24.13 | 11,706,570 |
| 2023-09-14 | $24.78 | $25.22 | $24.25 | $24.64 | $24.64 | 13,587,010 |
| 2023-09-13 | $25.80 | $25.97 | $24.15 | $24.61 | $24.61 | 17,051,510 |
| 2023-09-12 | $25.33 | $26.62 | $25.23 | $26.04 | $26.04 | 14,775,820 |
| 2023-09-11 | $24.80 | $25.67 | $24.42 | $25.39 | $25.39 | 9,205,230 |
| 2023-09-08 | $24.63 | $25.20 | $24.21 | $24.78 | $24.78 | 9,536,810 |
| 2023-09-07 | $25.66 | $25.68 | $24.70 | $24.81 | $24.81 | 8,832,170 |
| 2023-09-06 | $25.45 | $25.60 | $24.91 | $25.48 | $25.48 | 8,114,810 |
| 2023-09-05 | $26.11 | $26.20 | $25.46 | $25.61 | $25.61 | 9,802,520 |
| 2023-09-04 | $26.43 | $26.56 | $25.80 | $26.15 | $26.15 | 9,246,840 |
| 2023-09-01 | $26.62 | $26.83 | $25.95 | $26.34 | $26.34 | 10,549,170 |
| 2023-08-31 | $26.50 | $27.60 | $26.23 | $26.83 | $26.83 | 16,275,920 |
| 2023-08-30 | $25.62 | $26.78 | $25.46 | $26.40 | $26.40 | 14,533,680 |
| 2023-08-29 | $24.29 | $25.77 | $24.29 | $25.60 | $25.60 | 16,381,050 |
| 2023-08-28 | $25.99 | $26.00 | $24.18 | $24.19 | $24.19 | 13,062,530 |
| 2023-08-25 | $25.35 | $25.75 | $24.29 | $24.47 | $24.47 | 17,642,950 |
| 2023-08-24 | $26.40 | $26.90 | $25.58 | $26.07 | $26.07 | 10,412,280 |
| 2023-08-23 | $26.56 | $26.73 | $25.76 | $25.88 | $25.88 | 8,330,310 |
| 2023-08-22 | $26.51 | $26.96 | $25.81 | $26.93 | $26.93 | 11,111,520 |
| 2023-08-21 | $26.25 | $26.81 | $25.79 | $25.86 | $25.86 | 9,142,740 |
| 2023-08-18 | $26.97 | $27.40 | $26.04 | $26.05 | $26.05 | 11,552,230 |
| 2023-08-17 | $27.03 | $28.08 | $26.94 | $27.34 | $27.34 | 11,894,600 |
| 2023-08-16 | $28.10 | $28.17 | $27.11 | $27.18 | $27.18 | 8,702,800 |
| 2023-08-15 | $28.80 | $28.95 | $27.56 | $28.17 | $28.17 | 11,994,730 |
| 2023-08-14 | $26.50 | $28.95 | $26.40 | $28.52 | $28.52 | 14,986,270 |
| 2023-08-11 | $27.49 | $27.83 | $26.86 | $26.90 | $26.90 | 8,187,800 |
| 2023-08-10 | $27.51 | $28.07 | $27.27 | $27.50 | $27.50 | 7,506,530 |
| 2023-08-09 | $27.92 | $28.65 | $27.62 | $27.76 | $27.76 | 8,592,650 |
| 2023-08-08 | $29.00 | $29.38 | $28.02 | $28.18 | $28.18 | 12,682,760 |
| 2023-08-07 | $28.97 | $29.88 | $28.94 | $29.07 | $29.07 | 16,315,270 |
| 2023-08-04 | $27.80 | $29.26 | $27.63 | $28.96 | $28.96 | 20,200,190 |
| 2023-08-03 | $27.86 | $29.00 | $27.65 | $27.93 | $27.93 | 15,410,160 |
| 2023-08-02 | $28.00 | $28.64 | $27.51 | $28.00 | $28.00 | 17,864,650 |
| 2023-08-01 | $26.89 | $29.20 | $26.01 | $28.26 | $28.26 | 33,565,500 |
| 2023-07-31 | $27.02 | $27.38 | $26.41 | $26.62 | $26.62 | 18,695,770 |
| 2023-07-28 | $28.35 | $28.75 | $27.00 | $27.50 | $27.50 | 20,119,230 |
| 2023-07-27 | $29.30 | $29.87 | $28.49 | $28.76 | $28.76 | 15,393,650 |
| 2023-07-26 | $30.16 | $30.40 | $28.72 | $29.35 | $29.35 | 22,038,550 |
| 2023-07-25 | $31.99 | $32.30 | $29.91 | $30.50 | $30.50 | 26,709,790 |
| 2023-07-24 | $31.00 | $33.20 | $30.33 | $31.08 | $31.08 | 21,351,620 |
| 2023-07-21 | $31.01 | $32.29 | $30.53 | $30.90 | $30.90 | 23,670,760 |
| 2023-07-20 | $34.56 | $35.87 | $31.60 | $31.76 | $31.76 | 46,219,840 |
| 2023-07-19 | $37.13 | $38.00 | $34.65 | $35.90 | $35.90 | 46,464,120 |
| 2023-07-18 | $34.30 | $35.48 | $33.21 | $34.03 | $34.03 | 25,870,240 |
| 2023-07-17 | $34.33 | $35.58 | $33.16 | $34.32 | $34.32 | 29,422,430 |
| 2023-07-14 | $30.18 | $35.37 | $30.11 | $34.25 | $34.25 | 47,020,160 |
| 2023-07-13 | $29.15 | $30.40 | $28.57 | $30.11 | $30.11 | 24,592,790 |
| 2023-07-12 | $30.80 | $30.93 | $28.72 | $28.72 | $28.72 | 26,728,490 |
| 2023-07-11 | $30.71 | $31.40 | $30.33 | $30.66 | $30.66 | 16,925,070 |
| 2023-07-10 | $32.01 | $32.33 | $30.54 | $30.96 | $30.96 | 26,643,290 |
| 2023-07-07 | $32.60 | $33.59 | $30.83 | $32.75 | $32.75 | 31,075,030 |
| 2023-07-06 | $33.00 | $33.47 | $31.47 | $32.45 | $32.45 | 33,590,040 |
| 2023-07-05 | $34.30 | $36.45 | $32.66 | $33.11 | $33.11 | 46,661,040 |
| 2023-07-04 | $34.59 | $35.02 | $33.01 | $34.33 | $34.33 | 41,819,450 |
| 2023-07-03 | $34.78 | $36.20 | $32.30 | $35.60 | $35.60 | 51,960,020 |
| 2023-06-30 | $33.70 | $35.30 | $32.69 | $34.25 | $34.25 | 58,588,300 |
| 2023-06-29 | $28.66 | $34.74 | $28.66 | $34.74 | $34.74 | 42,646,080 |
| 2023-06-28 | $30.11 | $30.65 | $27.71 | $28.95 | $28.95 | 36,007,610 |
| 2023-06-27 | $31.88 | $32.18 | $29.92 | $30.11 | $30.11 | 35,238,770 |
| 2023-06-26 | $33.34 | $34.12 | $30.60 | $31.42 | $31.42 | 44,136,710 |
| 2023-06-21 | $34.85 | $36.50 | $33.80 | $34.17 | $34.17 | 46,735,740 |
| 2023-06-20 | $33.11 | $34.95 | $31.60 | $34.27 | $34.27 | 59,215,010 |
| 2023-06-19 | $29.82 | $32.95 | $29.58 | $32.95 | $32.95 | 62,435,240 |
| 2023-06-16 | $23.10 | $27.46 | $23.10 | $27.46 | $27.46 | 37,627,420 |
| 2023-06-15 | $23.21 | $23.39 | $22.66 | $22.88 | $22.88 | 6,545,260 |
| 2023-06-14 | $22.60 | $23.30 | $22.43 | $23.04 | $23.04 | 9,948,940 |
| 2023-06-13 | $21.63 | $22.85 | $21.33 | $22.76 | $22.76 | 11,577,140 |
| 2023-06-12 | $21.83 | $22.09 | $21.51 | $21.63 | $21.63 | 9,272,050 |
| 2023-06-09 | $20.44 | $21.90 | $20.30 | $21.80 | $21.80 | 9,372,210 |
| 2023-06-08 | $20.99 | $20.99 | $20.21 | $20.42 | $20.42 | 4,423,810 |
| 2023-06-07 | $20.68 | $21.08 | $20.45 | $20.85 | $20.85 | 4,411,500 |
| 2023-06-06 | $21.45 | $21.45 | $20.47 | $20.58 | $20.58 | 6,351,400 |
| 2023-06-05 | $21.48 | $21.59 | $21.22 | $21.36 | $21.36 | 4,974,730 |
| 2023-06-02 | $21.18 | $21.51 | $21.13 | $21.40 | $21.40 | 5,121,400 |
| 2023-06-01 | $20.91 | $21.45 | $20.73 | $21.25 | $21.25 | 5,426,210 |
| 2023-05-31 | $21.04 | $21.14 | $20.78 | $21.05 | $21.05 | 6,113,060 |
| 2023-05-30 | $20.23 | $21.13 | $19.89 | $21.04 | $21.04 | 8,330,490 |
| 2023-05-29 | $20.38 | $20.48 | $20.11 | $20.33 | $20.33 | 4,501,050 |
| 2023-05-26 | $19.85 | $20.34 | $19.65 | $20.26 | $20.26 | 4,861,380 |
| 2023-05-25 | $19.90 | $20.32 | $19.41 | $19.87 | $19.87 | 4,827,050 |
| 2023-05-24 | $19.50 | $20.05 | $19.50 | $19.86 | $19.86 | 2,916,470 |
| 2023-05-23 | $20.18 | $20.25 | $19.75 | $19.75 | $19.75 | 3,267,320 |
| 2023-05-22 | $20.31 | $20.49 | $20.02 | $20.17 | $20.17 | 3,390,890 |
| 2023-05-19 | $20.29 | $20.63 | $19.84 | $20.31 | $20.31 | 6,430,090 |
| 2023-05-18 | $19.98 | $20.50 | $19.90 | $20.13 | $20.13 | 7,312,090 |
| 2023-05-17 | $18.98 | $20.10 | $18.97 | $19.90 | $19.90 | 7,965,530 |
| 2023-05-16 | $19.79 | $19.87 | $18.93 | $18.93 | $18.93 | 6,785,060 |
| 2023-05-15 | $19.58 | $20.15 | $19.20 | $19.83 | $19.83 | 7,286,870 |
| 2023-05-12 | $20.38 | $21.27 | $19.60 | $19.60 | $19.60 | 12,526,770 |
| 2023-05-11 | $19.91 | $20.30 | $19.60 | $19.80 | $19.80 | 5,024,860 |
| 2023-05-10 | $19.70 | $20.24 | $19.69 | $19.90 | $19.90 | 5,201,670 |
| 2023-05-09 | $20.30 | $20.73 | $19.99 | $19.99 | $19.99 | 5,624,350 |
| 2023-05-08 | $20.60 | $20.74 | $19.81 | $20.36 | $20.36 | 6,079,340 |
| 2023-05-05 | $19.97 | $20.57 | $19.88 | $20.43 | $20.43 | 5,655,130 |
| 2023-05-04 | $20.38 | $20.86 | $19.48 | $20.10 | $20.10 | 9,867,780 |
| 2023-05-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2023-05-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2023-04-28 | $19.70 | $20.79 | $19.69 | $20.43 | $20.43 | 8,837,470 |
| 2023-04-27 | $20.05 | $20.72 | $19.55 | $19.77 | $19.77 | 9,587,110 |
| 2023-04-26 | $20.82 | $21.20 | $19.90 | $20.13 | $20.13 | 10,389,210 |
| 2023-04-25 | $21.14 | $21.68 | $20.71 | $20.91 | $20.91 | 11,354,950 |
| 2023-04-24 | $21.38 | $22.40 | $21.37 | $21.78 | $21.78 | 11,288,140 |
| 2023-04-21 | $25.00 | $25.20 | $21.76 | $21.82 | $21.82 | 22,890,010 |
| 2023-04-20 | $24.90 | $25.19 | $24.38 | $25.06 | $25.06 | 18,133,550 |
| 2023-04-19 | $23.95 | $25.68 | $23.56 | $25.33 | $25.33 | 22,936,240 |
| 2023-04-18 | $23.30 | $24.33 | $22.89 | $23.97 | $23.97 | 11,693,230 |
| 2023-04-17 | $23.60 | $24.49 | $23.33 | $23.75 | $23.75 | 12,919,740 |
| 2023-04-14 | $23.57 | $24.34 | $22.96 | $23.50 | $23.50 | 13,033,840 |
| 2023-04-13 | $23.52 | $24.95 | $23.36 | $23.88 | $23.88 | 17,963,730 |
| 2023-04-12 | $23.00 | $23.98 | $22.80 | $23.51 | $23.51 | 13,150,520 |
| 2023-04-11 | $22.20 | $23.00 | $21.80 | $22.98 | $22.98 | 10,635,670 |
| 2023-04-10 | $22.80 | $23.14 | $22.12 | $22.17 | $22.17 | 9,755,990 |
| 2023-04-07 | $22.55 | $23.10 | $22.20 | $22.98 | $22.98 | 12,653,400 |
| 2023-04-06 | $22.90 | $22.99 | $22.05 | $22.32 | $22.32 | 16,155,630 |
| 2023-04-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-04-04 | $23.31 | $23.48 | $22.55 | $23.48 | $23.48 | 14,310,410 |
| 2023-04-03 | $22.82 | $23.36 | $22.43 | $23.22 | $23.22 | 11,869,920 |
| 2023-03-31 | $21.91 | $22.85 | $21.70 | $22.80 | $22.80 | 10,170,960 |
| 2023-03-30 | $22.65 | $22.68 | $21.76 | $21.96 | $21.96 | 11,335,100 |
| 2023-03-29 | $22.22 | $23.45 | $22.22 | $22.84 | $22.84 | 16,184,900 |
| 2023-03-28 | $23.05 | $23.10 | $22.16 | $22.20 | $22.20 | 13,774,220 |
| 2023-03-27 | $22.69 | $24.40 | $22.69 | $23.50 | $23.50 | 22,794,990 |
| 2023-03-24 | $22.10 | $22.82 | $21.77 | $22.60 | $22.60 | 13,716,000 |
| 2023-03-23 | $22.01 | $22.88 | $22.01 | $22.36 | $22.36 | 13,256,480 |
| 2023-03-22 | $22.40 | $23.32 | $22.20 | $22.62 | $22.62 | 16,479,790 |
| 2023-03-21 | $21.56 | $22.80 | $21.56 | $21.91 | $21.91 | 18,164,320 |
| 2023-03-20 | $22.30 | $23.01 | $21.48 | $21.50 | $21.50 | 29,654,230 |
| 2023-03-17 | $21.00 | $21.68 | $21.00 | $21.49 | $21.49 | 17,359,000 |
| 2023-03-16 | $21.10 | $21.25 | $20.40 | $20.75 | $20.75 | 12,080,900 |
| 2023-03-15 | $21.37 | $21.65 | $20.72 | $20.96 | $20.96 | 20,934,910 |
| 2023-03-14 | $21.24 | $22.17 | $20.50 | $21.57 | $21.57 | 38,060,550 |
| 2023-03-13 | $18.66 | $19.35 | $18.40 | $19.34 | $19.34 | 7,762,430 |
| 2023-03-10 | $18.51 | $18.94 | $18.42 | $18.63 | $18.63 | 4,081,950 |
| 2023-03-09 | $18.50 | $18.84 | $18.13 | $18.75 | $18.75 | 4,708,040 |
| 2023-03-08 | $18.05 | $18.47 | $18.05 | $18.47 | $18.47 | 3,849,020 |
| 2023-03-07 | $18.78 | $18.89 | $18.04 | $18.10 | $18.10 | 4,819,520 |
| 2023-03-06 | $19.07 | $19.07 | $18.69 | $18.77 | $18.77 | 4,438,030 |
| 2023-03-03 | $19.21 | $19.29 | $18.66 | $19.16 | $19.16 | 7,347,510 |
| 2023-03-02 | $19.14 | $19.65 | $19.08 | $19.32 | $19.32 | 10,303,450 |
| 2023-03-01 | $18.18 | $19.28 | $18.10 | $19.12 | $19.12 | 11,681,940 |
| 2023-02-28 | $18.16 | $18.41 | $17.91 | $18.17 | $18.17 | 4,773,530 |
| 2023-02-27 | $18.11 | $18.42 | $17.76 | $17.80 | $17.80 | 4,181,390 |
| 2023-02-24 | $18.08 | $18.27 | $17.90 | $18.09 | $18.09 | 3,695,260 |
| 2023-02-23 | $18.22 | $18.61 | $17.91 | $18.00 | $18.00 | 4,851,100 |
| 2023-02-22 | $17.83 | $18.35 | $17.70 | $18.27 | $18.27 | 3,907,900 |
| 2023-02-21 | $18.02 | $18.55 | $17.85 | $18.00 | $18.00 | 4,722,800 |
| 2023-02-20 | $17.78 | $18.07 | $17.50 | $18.04 | $18.04 | 3,878,530 |
| 2023-02-17 | $18.22 | $18.48 | $17.65 | $17.65 | $17.65 | 5,445,600 |
| 2023-02-16 | $18.50 | $19.06 | $18.03 | $18.15 | $18.15 | 8,129,750 |
| 2023-02-15 | $18.12 | $18.74 | $18.01 | $18.60 | $18.60 | 6,019,500 |
| 2023-02-14 | $18.30 | $18.35 | $17.90 | $18.00 | $18.00 | 3,503,950 |
| 2023-02-13 | $18.36 | $18.42 | $18.08 | $18.25 | $18.25 | 4,582,000 |
| 2023-02-10 | $18.37 | $18.92 | $18.28 | $18.35 | $18.35 | 5,842,720 |
| 2023-02-09 | $17.95 | $18.45 | $17.61 | $18.38 | $18.38 | 5,704,000 |
| 2023-02-08 | $18.23 | $18.56 | $17.87 | $17.95 | $17.95 | 8,002,000 |
| 2023-02-07 | $18.70 | $19.05 | $18.17 | $18.48 | $18.48 | 11,539,660 |
| 2023-02-06 | $17.99 | $18.45 | $17.81 | $18.18 | $18.18 | 6,650,810 |
| 2023-02-03 | $17.54 | $17.98 | $17.53 | $17.95 | $17.95 | 6,306,240 |
| 2023-02-02 | $17.70 | $18.00 | $17.55 | $17.64 | $17.64 | 5,405,530 |
| 2023-02-01 | $17.12 | $17.71 | $17.12 | $17.66 | $17.66 | 5,736,880 |
| 2023-01-31 | $17.16 | $17.22 | $17.02 | $17.10 | $17.10 | 3,443,900 |
| 2023-01-30 | $17.30 | $17.46 | $17.01 | $17.21 | $17.21 | 5,785,850 |
| 2023-01-20 | $16.93 | $17.25 | $16.81 | $17.05 | $17.05 | 4,093,710 |
| 2023-01-19 | $16.56 | $16.92 | $16.50 | $16.91 | $16.91 | 4,048,250 |
| 2023-01-18 | $16.30 | $16.66 | $16.24 | $16.62 | $16.62 | 3,094,130 |
| 2023-01-17 | $16.50 | $16.57 | $16.22 | $16.30 | $16.30 | 2,374,110 |
| 2023-01-16 | $16.13 | $16.62 | $16.13 | $16.45 | $16.45 | 2,967,600 |
| 2023-01-13 | $16.23 | $16.45 | $15.98 | $16.13 | $16.13 | 2,114,200 |
| 2023-01-12 | $16.16 | $16.45 | $16.12 | $16.24 | $16.24 | 2,075,970 |
| 2023-01-11 | $16.47 | $16.55 | $16.13 | $16.15 | $16.15 | 2,438,640 |
| 2023-01-10 | $16.24 | $16.56 | $16.15 | $16.47 | $16.47 | 3,767,230 |
| 2023-01-09 | $16.42 | $16.58 | $16.26 | $16.30 | $16.30 | 2,679,010 |
| 2023-01-06 | $16.50 | $16.64 | $16.31 | $16.33 | $16.33 | 3,463,030 |
| 2023-01-05 | $16.65 | $16.77 | $16.44 | $16.49 | $16.49 | 4,567,420 |
| 2023-01-04 | $16.39 | $16.78 | $16.31 | $16.66 | $16.66 | 7,564,500 |
| 2023-01-03 | $15.33 | $16.55 | $15.24 | $16.38 | $16.38 | 8,676,830 |
| 2023-01-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-12-30 | $15.19 | $15.38 | $15.11 | $15.33 | $15.33 | 2,168,190 |
| 2022-12-29 | $15.05 | $15.37 | $14.95 | $15.14 | $15.14 | 2,626,590 |
| 2022-12-28 | $15.26 | $15.26 | $14.97 | $15.00 | $15.00 | 1,844,000 |
| 2022-12-27 | $15.27 | $15.29 | $15.09 | $15.26 | $15.26 | 2,270,200 |
| 2022-12-26 | $14.94 | $15.22 | $14.93 | $15.20 | $15.20 | 2,145,800 |
| 2022-12-23 | $14.72 | $15.19 | $14.71 | $14.94 | $14.94 | 2,653,510 |
| 2022-12-22 | $15.06 | $15.17 | $14.73 | $14.77 | $14.77 | 2,668,930 |
| 2022-12-21 | $15.11 | $15.19 | $14.87 | $14.92 | $14.92 | 2,462,000 |
| 2022-12-20 | $15.43 | $15.45 | $15.03 | $15.13 | $15.13 | 2,480,650 |
| 2022-12-19 | $15.61 | $15.73 | $15.16 | $15.26 | $15.26 | 2,966,300 |
| 2022-12-16 | $15.82 | $15.86 | $15.56 | $15.60 | $15.60 | 3,317,300 |
| 2022-12-15 | $15.53 | $16.03 | $15.41 | $15.96 | $15.96 | 5,200,380 |
| 2022-12-14 | $15.66 | $15.93 | $15.48 | $15.53 | $15.53 | 3,389,570 |
| 2022-12-13 | $16.12 | $16.17 | $15.60 | $15.63 | $15.63 | 3,519,930 |
| 2022-12-12 | $15.87 | $16.20 | $15.82 | $16.08 | $16.08 | 3,481,760 |
| 2022-12-09 | $16.11 | $16.22 | $15.81 | $15.91 | $15.91 | 4,424,200 |
| 2022-12-08 | $16.57 | $16.66 | $16.07 | $16.11 | $16.11 | 3,338,720 |
| 2022-12-07 | $16.50 | $16.65 | $16.30 | $16.46 | $16.46 | 3,624,090 |
| 2022-12-06 | $16.68 | $16.96 | $16.50 | $16.55 | $16.55 | 4,337,110 |
| 2022-12-05 | $16.54 | $16.96 | $16.54 | $16.79 | $16.79 | 5,391,880 |
| 2022-12-01 | $15.88 | $16.20 | $15.84 | $16.17 | $16.17 | 5,788,630 |
| 2022-11-30 | $15.90 | $15.98 | $15.60 | $15.69 | $15.69 | 4,635,690 |
| 2022-11-29 | $15.62 | $15.95 | $15.55 | $15.90 | $15.90 | 4,337,970 |
| 2022-11-28 | $15.79 | $15.92 | $15.45 | $15.64 | $15.64 | 4,141,930 |
| 2022-11-25 | $16.46 | $16.46 | $15.84 | $15.92 | $15.92 | 5,879,060 |
| 2022-11-24 | $16.57 | $16.96 | $16.30 | $16.39 | $16.39 | 6,154,500 |
| 2022-11-23 | $17.66 | $17.69 | $16.37 | $16.57 | $16.57 | 10,701,480 |
| 2022-11-22 | $18.09 | $18.27 | $17.45 | $17.56 | $17.56 | 8,076,380 |
| 2022-11-21 | $18.45 | $18.54 | $17.63 | $18.21 | $18.21 | 11,267,680 |
| 2022-11-18 | $18.38 | $19.35 | $18.38 | $18.54 | $18.54 | 18,597,260 |
| 2022-11-17 | $17.69 | $18.39 | $17.35 | $18.39 | $18.39 | 11,188,450 |
| 2022-11-16 | $17.89 | $18.25 | $17.46 | $17.56 | $17.56 | 7,516,620 |
| 2022-11-15 | $17.36 | $18.40 | $17.29 | $17.83 | $17.83 | 9,989,540 |
| 2022-11-14 | $17.40 | $17.55 | $17.11 | $17.31 | $17.31 | 5,438,620 |
| 2022-11-11 | $18.03 | $18.22 | $17.34 | $17.41 | $17.41 | 7,939,600 |
| 2022-11-10 | $17.85 | $18.29 | $17.60 | $17.71 | $17.71 | 7,934,310 |
| 2022-11-09 | $17.63 | $18.33 | $17.30 | $18.09 | $18.09 | 8,820,940 |
| 2022-11-08 | $17.45 | $17.70 | $17.08 | $17.70 | $17.70 | 6,035,640 |
| 2022-11-07 | $17.78 | $18.04 | $17.40 | $17.52 | $17.52 | 6,158,450 |
| 2022-11-04 | $17.50 | $17.84 | $17.23 | $17.75 | $17.75 | 5,973,270 |
| 2022-11-03 | $17.68 | $17.79 | $17.20 | $17.43 | $17.43 | 5,131,310 |
| 2022-11-02 | $17.74 | $18.00 | $17.50 | $17.90 | $17.90 | 6,056,860 |
| 2022-11-01 | $17.33 | $17.91 | $17.12 | $17.68 | $17.68 | 7,639,680 |
| 2022-10-31 | $16.99 | $17.70 | $16.95 | $17.21 | $17.21 | 12,538,830 |
| 2022-10-28 | $18.00 | $18.00 | $16.74 | $16.95 | $16.95 | 11,867,910 |
| 2022-10-27 | $18.25 | $18.92 | $18.25 | $18.49 | $18.49 | 7,364,900 |
| 2022-10-26 | $17.53 | $18.65 | $17.53 | $18.38 | $18.38 | 7,087,400 |
| 2022-10-25 | $17.84 | $18.08 | $17.20 | $17.44 | $17.44 | 4,990,620 |
| 2022-10-24 | $18.00 | $18.40 | $17.67 | $17.69 | $17.69 | 6,880,850 |
| 2022-10-21 | $17.50 | $17.76 | $17.13 | $17.62 | $17.62 | 4,022,780 |
| 2022-10-20 | $17.34 | $17.83 | $17.19 | $17.50 | $17.50 | 3,957,320 |
| 2022-10-19 | $17.31 | $17.56 | $17.20 | $17.37 | $17.37 | 3,126,560 |
| 2022-10-18 | $17.52 | $17.60 | $17.20 | $17.40 | $17.40 | 3,624,610 |
| 2022-10-17 | $16.81 | $17.78 | $16.80 | $17.56 | $17.56 | 5,620,600 |
| 2022-10-14 | $16.96 | $17.00 | $16.57 | $16.90 | $16.90 | 4,293,350 |
| 2022-10-13 | $16.18 | $16.93 | $16.05 | $16.69 | $16.69 | 5,138,080 |
| 2022-10-12 | $15.13 | $16.24 | $14.98 | $16.20 | $16.20 | 4,279,970 |
| 2022-10-11 | $14.82 | $15.15 | $14.82 | $15.13 | $15.13 | 1,734,680 |
| 2022-10-10 | $15.35 | $15.47 | $14.93 | $14.98 | $14.98 | 2,232,120 |
| 2022-09-30 | $15.41 | $15.66 | $15.25 | $15.27 | $15.27 | 2,343,760 |
| 2022-09-29 | $15.85 | $15.99 | $15.32 | $15.55 | $15.55 | 2,936,200 |
| 2022-09-28 | $16.02 | $16.17 | $15.63 | $15.63 | $15.63 | 2,237,900 |
| 2022-09-27 | $15.59 | $16.05 | $15.59 | $16.02 | $16.02 | 2,581,960 |
| 2022-09-26 | $16.09 | $16.10 | $15.50 | $15.59 | $15.59 | 3,071,060 |
| 2022-09-23 | $16.73 | $16.88 | $16.00 | $16.09 | $16.09 | 3,201,150 |
| 2022-09-22 | $16.35 | $16.96 | $16.30 | $16.75 | $16.75 | 3,264,170 |
| 2022-09-21 | $16.24 | $16.56 | $15.85 | $16.51 | $16.51 | 3,346,840 |
| 2022-09-20 | $16.39 | $16.64 | $16.10 | $16.21 | $16.21 | 3,148,500 |
| 2022-09-19 | $16.93 | $17.09 | $16.09 | $16.28 | $16.28 | 3,687,490 |
| 2022-09-16 | $16.76 | $17.33 | $16.52 | $16.98 | $16.98 | 3,956,340 |
| 2022-09-15 | $17.25 | $17.30 | $16.50 | $16.80 | $16.80 | 3,262,910 |
| 2022-09-14 | $17.01 | $17.24 | $16.85 | $17.16 | $17.16 | 2,346,050 |
| 2022-09-13 | $17.25 | $17.64 | $17.24 | $17.34 | $17.34 | 2,813,710 |
| 2022-09-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2022-09-09 | $17.17 | $17.30 | $16.91 | $17.16 | $17.16 | 2,306,900 |
| 2022-09-08 | $17.54 | $17.57 | $17.04 | $17.04 | $17.04 | 2,992,540 |
| 2022-09-07 | $17.48 | $17.79 | $17.32 | $17.63 | $17.63 | 4,539,110 |
| 2022-09-06 | $17.35 | $17.43 | $17.16 | $17.38 | $17.38 | 2,769,190 |
| 2022-09-05 | $17.97 | $18.00 | $17.16 | $17.32 | $17.32 | 4,571,700 |
| 2022-09-02 | $17.75 | $18.06 | $17.68 | $18.00 | $18.00 | 3,205,070 |
| 2022-09-01 | $17.60 | $18.22 | $17.46 | $17.67 | $17.67 | 3,675,470 |
| 2022-08-31 | $17.94 | $18.05 | $17.32 | $17.46 | $17.46 | 3,589,450 |
| 2022-08-30 | $17.89 | $18.12 | $17.73 | $17.94 | $17.94 | 2,996,110 |
| 2022-08-29 | $17.69 | $18.13 | $17.63 | $17.89 | $17.89 | 3,724,010 |
| 2022-08-26 | $18.49 | $18.63 | $18.00 | $18.05 | $18.05 | 3,564,290 |
| 2022-08-25 | $18.62 | $18.82 | $18.00 | $18.43 | $18.43 | 4,253,520 |
| 2022-08-24 | $19.10 | $19.17 | $18.48 | $18.53 | $18.53 | 5,959,080 |
| 2022-08-23 | $18.94 | $19.39 | $18.71 | $19.24 | $19.24 | 5,921,890 |
| 2022-08-22 | $19.06 | $19.48 | $18.78 | $18.84 | $18.84 | 5,707,670 |
| 2022-08-19 | $19.82 | $20.10 | $19.03 | $19.11 | $19.11 | 6,811,840 |
| 2022-08-18 | $19.45 | $19.71 | $19.12 | $19.59 | $19.59 | 7,545,750 |
| 2022-08-17 | $20.29 | $20.41 | $19.34 | $19.50 | $19.50 | 12,157,660 |
| 2022-08-16 | $20.80 | $21.03 | $20.22 | $20.37 | $20.37 | 6,689,950 |
| 2022-08-15 | $20.21 | $21.08 | $19.88 | $20.88 | $20.88 | 11,483,720 |
| 2022-08-12 | $21.66 | $21.66 | $20.16 | $20.20 | $20.20 | 15,037,940 |
| 2022-08-11 | $21.70 | $21.76 | $21.05 | $21.53 | $21.53 | 14,463,620 |
| 2022-08-10 | $21.30 | $21.84 | $21.09 | $21.78 | $21.78 | 15,990,550 |
| 2022-08-09 | $21.50 | $21.90 | $20.75 | $21.90 | $21.90 | 26,087,960 |
| 2022-08-08 | $18.59 | $21.90 | $18.50 | $21.90 | $21.90 | 25,447,050 |
| 2022-08-05 | $17.74 | $18.27 | $17.63 | $18.25 | $18.25 | 5,610,360 |
| 2022-08-04 | $17.49 | $17.84 | $17.26 | $17.79 | $17.79 | 5,231,590 |
| 2022-08-03 | $18.19 | $18.38 | $17.31 | $17.44 | $17.44 | 9,156,260 |
| 2022-08-02 | $18.21 | $18.68 | $17.35 | $18.03 | $18.03 | 10,926,560 |
| 2022-08-01 | $17.64 | $18.80 | $17.45 | $18.54 | $18.54 | 9,664,990 |
| 2022-07-29 | $17.63 | $18.17 | $17.50 | $17.75 | $17.75 | 6,418,200 |
| 2022-07-28 | $17.41 | $18.05 | $17.37 | $17.67 | $17.67 | 6,926,950 |
| 2022-07-27 | $17.35 | $17.73 | $17.18 | $17.23 | $17.23 | 5,322,750 |
| 2022-07-26 | $17.48 | $17.80 | $17.22 | $17.42 | $17.42 | 8,008,720 |
| 2022-07-25 | $17.28 | $18.06 | $17.08 | $17.53 | $17.53 | 13,008,480 |
| 2022-07-22 | $16.91 | $17.20 | $16.81 | $17.06 | $17.06 | 4,968,040 |
| 2022-07-21 | $16.58 | $17.09 | $16.58 | $16.92 | $16.92 | 4,979,920 |
| 2022-07-20 | $16.60 | $16.73 | $16.41 | $16.69 | $16.69 | 3,782,280 |
| 2022-07-19 | $15.91 | $16.63 | $15.83 | $16.59 | $16.59 | 5,238,570 |
| 2022-07-18 | $15.30 | $15.94 | $15.25 | $15.91 | $15.91 | 3,313,270 |
| 2022-07-15 | $15.54 | $15.65 | $15.15 | $15.28 | $15.28 | 3,252,400 |
| 2022-07-14 | $15.69 | $15.70 | $15.50 | $15.59 | $15.59 | 2,455,760 |
| 2022-07-13 | $15.50 | $15.70 | $15.31 | $15.68 | $15.68 | 2,282,110 |
| 2022-07-12 | $15.56 | $15.79 | $15.38 | $15.39 | $15.39 | 2,419,400 |
| 2022-07-11 | $16.11 | $16.11 | $15.56 | $15.72 | $15.72 | 2,923,940 |
| 2022-07-08 | $16.12 | $16.30 | $15.85 | $16.13 | $16.13 | 2,893,100 |
| 2022-07-07 | $15.95 | $16.18 | $15.94 | $15.98 | $15.98 | 1,942,120 |
| 2022-07-06 | $15.95 | $16.22 | $15.79 | $15.97 | $15.97 | 3,312,750 |
| 2022-07-05 | $16.34 | $16.44 | $15.70 | $15.95 | $15.95 | 5,097,640 |
| 2022-07-04 | $16.44 | $16.65 | $16.32 | $16.46 | $16.46 | 2,974,460 |
| 2022-07-01 | $16.54 | $16.87 | $16.29 | $16.30 | $16.30 | 3,287,100 |
| 2022-06-30 | $16.69 | $16.85 | $16.42 | $16.47 | $16.47 | 4,091,400 |
| 2022-06-29 | $16.93 | $17.20 | $16.55 | $16.68 | $16.68 | 4,914,300 |
| 2022-06-28 | $16.31 | $17.10 | $16.07 | $16.95 | $16.95 | 5,460,760 |
| 2022-06-27 | $16.23 | $16.41 | $16.20 | $16.32 | $16.32 | 2,861,270 |
| 2022-06-24 | $16.33 | $16.54 | $16.17 | $16.24 | $16.24 | 2,761,260 |
| 2022-06-23 | $16.01 | $16.44 | $15.99 | $16.38 | $16.38 | 2,931,600 |
| 2022-06-22 | $16.54 | $16.54 | $15.90 | $15.91 | $15.91 | 3,147,350 |
| 2022-06-21 | $16.48 | $16.76 | $16.24 | $16.45 | $16.45 | 3,826,820 |
| 2022-06-20 | $16.32 | $16.56 | $16.23 | $16.48 | $16.48 | 3,595,130 |
| 2022-06-17 | $16.02 | $16.24 | $15.75 | $16.14 | $16.14 | 3,268,900 |
| 2022-06-16 | $16.06 | $16.44 | $16.04 | $16.16 | $16.16 | 3,811,250 |
| 2022-06-15 | $15.99 | $16.30 | $15.90 | $16.08 | $16.08 | 5,492,330 |
| 2022-06-14 | $15.75 | $15.93 | $15.21 | $15.93 | $15.93 | 3,734,950 |
| 2022-06-13 | $15.60 | $15.92 | $15.51 | $15.82 | $15.82 | 3,283,040 |
| 2022-06-10 | $15.79 | $16.05 | $15.67 | $15.81 | $15.81 | 2,948,900 |
| 2022-06-09 | $16.01 | $16.03 | $15.57 | $15.71 | $15.71 | 3,147,060 |
| 2022-06-08 | $16.25 | $16.48 | $15.81 | $16.02 | $16.02 | 4,739,210 |
| 2022-06-07 | $16.53 | $16.65 | $16.10 | $16.20 | $16.20 | 4,625,130 |
| 2022-06-06 | $15.70 | $16.73 | $15.52 | $16.55 | $16.55 | 7,274,330 |
| 2022-06-02 | $15.52 | $15.81 | $15.32 | $15.73 | $15.73 | 3,722,540 |
| 2022-06-01 | $15.12 | $15.60 | $15.12 | $15.56 | $15.56 | 5,009,410 |
| 2022-05-31 | $14.95 | $15.25 | $14.83 | $15.19 | $15.19 | 4,315,070 |
| 2022-05-30 | $14.69 | $14.98 | $14.58 | $14.96 | $14.96 | 4,277,620 |
| 2022-05-27 | $14.72 | $14.88 | $14.51 | $14.65 | $14.65 | 3,747,520 |
| 2022-05-26 | $14.61 | $15.08 | $14.30 | $14.73 | $14.73 | 5,892,640 |
| 2022-05-25 | $14.25 | $14.64 | $14.07 | $14.59 | $14.59 | 4,016,170 |
| 2022-05-24 | $14.83 | $15.10 | $14.04 | $14.04 | $14.04 | 5,003,000 |
| 2022-05-23 | $14.78 | $14.96 | $14.55 | $14.82 | $14.82 | 3,510,290 |
| 2022-05-20 | $14.47 | $14.61 | $14.33 | $14.57 | $14.57 | 3,440,620 |
| 2022-05-19 | $14.19 | $14.38 | $14.03 | $14.38 | $14.38 | 4,091,890 |
| 2022-05-18 | $14.70 | $14.89 | $14.31 | $14.41 | $14.41 | 4,204,800 |
| 2022-05-17 | $14.35 | $14.47 | $14.13 | $14.40 | $14.40 | 3,935,320 |
| 2022-05-16 | $14.65 | $14.77 | $14.23 | $14.34 | $14.34 | 3,623,660 |
| 2022-05-13 | $14.47 | $14.65 | $14.27 | $14.41 | $14.31 | 3,496,730 |
| 2022-05-12 | $14.00 | $14.53 | $14.00 | $14.40 | $14.30 | 3,582,690 |
| 2022-05-11 | $14.14 | $14.63 | $14.09 | $14.19 | $14.09 | 5,187,180 |
| 2022-05-10 | $13.81 | $14.28 | $13.77 | $14.25 | $14.15 | 3,880,910 |
| 2022-05-09 | $14.06 | $14.50 | $13.89 | $13.99 | $13.89 | 4,584,950 |
| 2022-05-06 | $13.57 | $14.35 | $13.34 | $13.94 | $13.84 | 6,897,050 |
| 2022-05-05 | $13.65 | $14.06 | $13.44 | $13.84 | $13.74 | 4,401,660 |
| 2022-05-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.56 | 0 |
| 2022-05-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.56 | 0 |
| 2022-04-29 | $13.08 | $13.75 | $12.94 | $13.65 | $13.56 | 5,632,640 |
| 2022-04-28 | $13.40 | $13.55 | $12.69 | $12.82 | $12.73 | 4,954,450 |
| 2022-04-27 | $13.07 | $13.68 | $12.56 | $13.59 | $13.50 | 6,096,280 |
| 2022-04-26 | $14.00 | $14.10 | $13.12 | $13.20 | $13.11 | 5,854,220 |
| 2022-04-25 | $15.06 | $15.10 | $13.66 | $13.80 | $13.70 | 8,712,260 |
| 2022-04-22 | $15.89 | $15.96 | $15.24 | $15.42 | $15.31 | 4,843,010 |
| 2022-04-21 | $16.61 | $16.82 | $15.89 | $15.94 | $15.83 | 5,257,600 |
| 2022-04-20 | $16.91 | $17.29 | $16.72 | $16.74 | $16.62 | 6,295,550 |
| 2022-04-19 | $17.13 | $17.45 | $16.69 | $16.71 | $16.59 | 6,310,510 |
| 2022-04-18 | $16.87 | $17.32 | $16.42 | $17.25 | $17.13 | 7,447,840 |
| 2022-04-15 | $17.33 | $17.78 | $16.77 | $17.07 | $16.95 | 10,173,590 |
| 2022-04-14 | $16.91 | $19.00 | $16.81 | $17.89 | $17.77 | 15,240,100 |
| 2022-04-13 | $16.50 | $16.52 | $15.98 | $16.00 | $15.89 | 3,258,810 |
| 2022-04-12 | $16.15 | $16.58 | $16.09 | $16.53 | $16.42 | 3,186,980 |
| 2022-04-11 | $17.00 | $17.09 | $16.02 | $16.32 | $16.21 | 5,334,840 |
| 2022-04-08 | $17.82 | $18.00 | $16.90 | $17.13 | $17.01 | 6,065,510 |
| 2022-04-07 | $18.55 | $18.56 | $17.81 | $17.81 | $17.69 | 4,780,460 |
| 2022-04-06 | $18.32 | $18.56 | $18.11 | $18.36 | $18.23 | 6,074,010 |
| 2022-04-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.18 | 0 |
| 2022-04-04 | $18.31 | $18.31 | $18.31 | $18.31 | $18.18 | 0 |
| 2022-04-01 | $17.93 | $18.48 | $17.91 | $18.31 | $18.18 | 6,623,230 |
| 2022-03-31 | $17.58 | $18.31 | $17.35 | $18.10 | $17.97 | 7,753,100 |
| 2022-03-30 | $17.38 | $17.53 | $17.17 | $17.45 | $17.33 | 2,710,430 |
| 2022-03-29 | $17.39 | $17.54 | $17.15 | $17.15 | $17.03 | 3,480,050 |
| 2022-03-28 | $17.08 | $17.58 | $16.90 | $17.38 | $17.26 | 3,198,440 |
| 2022-03-25 | $17.48 | $17.65 | $17.16 | $17.18 | $17.06 | 3,109,530 |
| 2022-03-24 | $17.65 | $17.65 | $17.00 | $17.29 | $17.17 | 4,149,240 |
| 2022-03-23 | $17.67 | $17.89 | $17.48 | $17.77 | $17.65 | 4,338,710 |
| 2022-03-22 | $17.89 | $18.20 | $17.49 | $17.67 | $17.55 | 6,241,740 |
| 2022-03-21 | $17.53 | $17.94 | $17.34 | $17.76 | $17.64 | 5,574,110 |
| 2022-03-18 | $17.30 | $17.53 | $17.25 | $17.47 | $17.35 | 3,302,730 |
| 2022-03-17 | $17.28 | $17.65 | $17.26 | $17.41 | $17.29 | 5,704,270 |
| 2022-03-16 | $16.98 | $17.13 | $16.23 | $17.12 | $17.00 | 6,150,000 |
| 2022-03-15 | $17.26 | $17.59 | $16.51 | $16.54 | $16.43 | 5,905,110 |
| 2022-03-14 | $17.78 | $18.09 | $17.35 | $17.36 | $17.24 | 4,398,460 |
| 2022-03-11 | $17.27 | $17.95 | $17.08 | $17.93 | $17.81 | 4,374,690 |
| 2022-03-10 | $17.90 | $17.94 | $17.43 | $17.53 | $17.41 | 4,422,210 |
| 2022-03-09 | $17.70 | $17.79 | $16.48 | $17.31 | $17.19 | 5,878,650 |
| 2022-03-08 | $18.25 | $18.48 | $17.50 | $17.61 | $17.49 | 5,283,330 |
| 2022-03-07 | $18.78 | $18.86 | $18.13 | $18.25 | $18.12 | 4,235,110 |
| 2022-03-04 | $19.15 | $19.32 | $18.66 | $18.85 | $18.72 | 5,116,830 |
| 2022-03-03 | $19.68 | $19.82 | $19.18 | $19.24 | $19.11 | 5,640,540 |
| 2022-03-02 | $19.81 | $19.94 | $19.57 | $19.69 | $19.55 | 3,804,600 |
| 2022-03-01 | $19.94 | $20.04 | $19.64 | $19.81 | $19.67 | 3,798,200 |
| 2022-02-28 | $19.95 | $20.14 | $19.51 | $19.84 | $19.70 | 4,178,050 |
| 2022-02-25 | $19.79 | $20.28 | $19.79 | $19.90 | $19.76 | 5,810,970 |
| 2022-02-24 | $20.52 | $20.69 | $19.15 | $19.55 | $19.41 | 9,315,340 |
| 2022-02-23 | $20.65 | $20.87 | $20.34 | $20.76 | $20.62 | 6,114,830 |
| 2022-02-22 | $20.50 | $20.78 | $20.30 | $20.42 | $20.28 | 5,995,510 |
| 2022-02-21 | $20.25 | $21.18 | $20.25 | $20.92 | $20.78 | 9,127,190 |
| 2022-02-18 | $19.90 | $20.14 | $19.61 | $20.09 | $19.95 | 5,143,020 |
| 2022-02-17 | $19.93 | $20.17 | $19.72 | $19.79 | $19.65 | 5,111,940 |
| 2022-02-16 | $20.38 | $20.65 | $19.98 | $20.13 | $19.99 | 5,009,900 |
| 2022-02-15 | $20.03 | $20.32 | $19.77 | $19.96 | $19.82 | 4,322,600 |
| 2022-02-14 | $20.27 | $20.55 | $19.72 | $20.03 | $19.89 | 4,220,530 |
| 2022-02-11 | $21.05 | $21.25 | $20.18 | $20.20 | $20.06 | 6,148,230 |
| 2022-02-10 | $21.24 | $21.48 | $20.91 | $21.03 | $20.88 | 5,144,120 |
| 2022-02-09 | $20.47 | $21.52 | $20.43 | $21.49 | $21.34 | 9,815,600 |
| 2022-02-08 | $19.94 | $20.46 | $19.58 | $20.43 | $20.29 | 7,308,500 |
| 2022-02-07 | $21.00 | $21.21 | $19.68 | $20.05 | $19.91 | 9,992,260 |
| 2022-02-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2022-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2022-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2022-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2022-01-28 | $20.51 | $21.06 | $20.30 | $20.50 | $20.36 | 6,811,710 |
| 2022-01-27 | $22.33 | $22.44 | $20.37 | $20.41 | $20.27 | 10,648,260 |
| 2022-01-26 | $23.22 | $24.07 | $22.00 | $22.47 | $22.31 | 12,318,040 |
| 2022-01-25 | $25.31 | $25.38 | $23.00 | $23.23 | $23.07 | 12,183,820 |
| 2022-01-24 | $25.25 | $26.19 | $25.00 | $25.08 | $24.91 | 9,992,660 |
| 2022-01-21 | $24.85 | $26.32 | $24.83 | $25.58 | $25.40 | 12,366,270 |
| 2022-01-20 | $25.79 | $26.00 | $24.98 | $25.07 | $24.90 | 10,804,450 |
| 2022-01-19 | $25.14 | $26.20 | $24.90 | $26.10 | $25.92 | 13,148,950 |
| 2022-01-18 | $25.63 | $27.20 | $25.41 | $25.57 | $25.39 | 20,786,900 |
| 2022-01-17 | $24.20 | $25.94 | $24.02 | $25.63 | $25.45 | 16,947,620 |
| 2022-01-14 | $23.57 | $24.38 | $23.42 | $23.74 | $23.58 | 7,418,410 |
| 2022-01-13 | $24.30 | $24.99 | $23.72 | $23.78 | $23.62 | 11,771,210 |
| 2022-01-12 | $23.49 | $24.10 | $23.43 | $23.75 | $23.59 | 4,251,470 |
| 2022-01-11 | $23.90 | $24.17 | $23.40 | $23.53 | $23.37 | 4,766,210 |
| 2022-01-10 | $23.12 | $24.35 | $22.63 | $23.93 | $23.76 | 8,944,980 |
| 2022-01-07 | $23.95 | $24.13 | $23.10 | $23.10 | $22.94 | 6,493,110 |
| 2022-01-06 | $23.71 | $24.07 | $23.36 | $23.94 | $23.77 | 6,619,490 |
| 2022-01-05 | $24.95 | $25.05 | $23.81 | $23.81 | $23.65 | 9,076,750 |
| 2022-01-04 | $24.15 | $24.95 | $24.03 | $24.89 | $24.72 | 10,707,680 |
| 2022-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 0 |
| 2021-12-31 | $24.20 | $24.28 | $23.75 | $24.00 | $23.83 | 6,734,770 |
| 2021-12-30 | $24.04 | $24.48 | $23.81 | $23.97 | $23.80 | 8,388,540 |
| 2021-12-29 | $24.00 | $24.26 | $23.64 | $23.71 | $23.55 | 7,960,910 |
| 2021-12-28 | $23.08 | $24.30 | $23.02 | $24.09 | $23.92 | 12,041,090 |
| 2021-12-27 | $23.20 | $23.35 | $22.60 | $23.10 | $22.94 | 5,657,480 |
| 2021-12-24 | $23.61 | $24.18 | $22.89 | $23.21 | $23.05 | 9,194,570 |
| 2021-12-22 | $22.11 | $24.28 | $22.11 | $23.74 | $23.58 | 14,513,460 |
| 2021-12-21 | $21.73 | $22.30 | $21.65 | $22.19 | $22.04 | 5,471,730 |
| 2021-12-20 | $22.60 | $22.85 | $21.70 | $21.76 | $21.61 | 6,733,310 |
| 2021-12-17 | $23.40 | $23.55 | $22.81 | $22.85 | $22.69 | 7,337,220 |
| 2021-12-16 | $23.17 | $23.64 | $22.98 | $23.49 | $23.33 | 7,645,770 |
| 2021-12-15 | $23.12 | $23.46 | $22.88 | $23.13 | $22.97 | 8,463,190 |
| 2021-12-14 | $22.00 | $23.50 | $21.78 | $23.17 | $23.01 | 12,145,790 |
| 2021-12-13 | $22.40 | $22.44 | $21.95 | $22.00 | $21.85 | 6,883,000 |
| 2021-12-08 | $22.29 | $22.94 | $22.06 | $22.77 | $22.61 | 7,420,700 |
| 2021-12-07 | $22.53 | $22.79 | $21.94 | $22.15 | $22.00 | 6,601,610 |
| 2021-12-06 | $23.14 | $23.17 | $22.30 | $22.43 | $22.27 | 9,067,560 |
| 2021-12-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.90 | 9,070,360 |
| 2021-12-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.76 | 10,956,990 |
| 2021-12-01 | $23.50 | $24.39 | $23.11 | $23.43 | $23.27 | 17,060,020 |
| 2021-11-30 | $21.84 | $23.40 | $21.62 | $23.20 | $23.04 | 17,470,050 |
| 2021-11-29 | $21.37 | $21.93 | $21.30 | $21.66 | $21.51 | 5,306,500 |
| 2021-11-26 | $22.09 | $22.26 | $21.22 | $21.99 | $21.84 | 8,527,750 |
| 2021-11-25 | $22.10 | $22.23 | $21.68 | $21.73 | $21.58 | 5,712,340 |
| 2021-11-24 | $22.23 | $22.31 | $21.80 | $21.84 | $21.69 | 5,057,860 |
| 2021-11-23 | $22.46 | $22.87 | $22.14 | $22.30 | $22.15 | 5,454,200 |
| 2021-11-22 | $21.97 | $22.74 | $21.91 | $22.55 | $22.39 | 6,926,400 |
| 2021-11-19 | $22.09 | $22.48 | $21.73 | $22.05 | $21.90 | 5,524,140 |
| 2021-11-18 | $22.80 | $23.07 | $22.03 | $22.09 | $21.94 | 7,653,250 |
| 2021-11-17 | $22.02 | $23.05 | $22.02 | $22.96 | $22.80 | 8,118,270 |
| 2021-11-16 | $22.53 | $22.59 | $22.12 | $22.24 | $22.09 | 6,631,390 |
| 2021-11-15 | $21.74 | $22.38 | $21.65 | $22.19 | $22.04 | 7,673,970 |
| 2021-11-12 | $21.44 | $22.06 | $21.30 | $21.76 | $21.61 | 7,434,880 |
| 2021-11-11 | $21.68 | $21.81 | $21.31 | $21.36 | $21.21 | 6,965,800 |
| 2021-11-10 | $21.53 | $21.80 | $21.30 | $21.68 | $21.53 | 5,523,170 |
| 2021-11-09 | $21.40 | $21.69 | $21.16 | $21.62 | $21.47 | 5,529,620 |
| 2021-11-08 | $21.50 | $21.55 | $20.83 | $21.40 | $21.25 | 4,805,420 |
| 2021-11-05 | $21.06 | $21.06 | $21.06 | $21.06 | $20.91 | 7,099,600 |
| 2021-11-04 | $20.89 | $21.30 | $20.77 | $21.06 | $20.91 | 5,260,230 |
| 2021-11-03 | $20.38 | $21.23 | $20.20 | $20.97 | $20.82 | 7,248,400 |
| 2021-11-02 | $20.51 | $20.86 | $19.98 | $20.09 | $19.95 | 5,562,430 |
| 2021-11-01 | $20.20 | $20.68 | $19.96 | $20.64 | $20.50 | 6,653,700 |
| 2021-10-29 | $20.41 | $20.58 | $19.96 | $20.21 | $20.07 | 6,540,120 |
| 2021-10-28 | $20.35 | $20.99 | $20.08 | $20.71 | $20.57 | 6,332,260 |
| 2021-10-27 | $21.26 | $21.31 | $20.20 | $20.49 | $20.35 | 5,957,950 |
| 2021-10-26 | $21.69 | $21.70 | $21.00 | $21.25 | $21.10 | 6,149,860 |
| 2021-10-25 | $21.65 | $21.90 | $21.39 | $21.70 | $21.55 | 3,735,470 |
| 2021-10-22 | $21.66 | $22.37 | $21.62 | $21.71 | $21.56 | 4,687,960 |
| 2021-10-21 | $22.00 | $22.39 | $21.70 | $21.70 | $21.55 | 6,003,900 |
| 2021-10-20 | $22.90 | $23.33 | $22.35 | $22.42 | $22.26 | 7,084,780 |
| 2021-10-19 | $22.06 | $22.56 | $22.00 | $22.29 | $22.14 | 4,507,750 |
| 2021-10-18 | $22.10 | $22.34 | $21.67 | $22.07 | $21.92 | 5,054,550 |
| 2021-10-15 | $22.49 | $23.20 | $22.14 | $22.25 | $22.10 | 5,369,470 |
| 2021-10-14 | $22.14 | $22.80 | $21.91 | $22.58 | $22.42 | 4,810,670 |
| 2021-10-13 | $22.09 | $22.45 | $21.70 | $22.23 | $22.08 | 3,977,220 |
| 2021-10-12 | $22.70 | $22.72 | $21.80 | $22.08 | $21.93 | 5,811,990 |
| 2021-10-11 | $23.20 | $23.47 | $22.57 | $22.70 | $22.54 | 4,979,030 |
| 2021-10-08 | $22.30 | $23.37 | $22.29 | $23.23 | $23.07 | 7,351,630 |
| 2021-10-07 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 0 |
| 2021-10-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 0 |
| 2021-09-30 | $21.38 | $22.29 | $21.32 | $22.21 | $22.06 | 5,965,180 |
| 2021-09-29 | $21.56 | $22.21 | $21.08 | $21.30 | $21.15 | 6,952,240 |
| 2021-09-28 | $22.94 | $22.98 | $21.50 | $22.00 | $21.85 | 12,311,570 |
| 2021-09-27 | $25.48 | $26.08 | $23.38 | $23.50 | $23.34 | 12,077,910 |
| 2021-09-24 | $24.95 | $25.81 | $24.86 | $25.13 | $24.96 | 10,855,250 |
| 2021-09-23 | $24.10 | $25.41 | $23.82 | $25.07 | $24.90 | 11,041,910 |
| 2021-09-22 | $24.80 | $25.15 | $24.17 | $24.25 | $24.08 | 6,799,230 |
| 2021-09-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.61 | 0 |
| 2021-09-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.61 | 0 |
| 2021-09-17 | $24.25 | $24.80 | $23.86 | $24.78 | $24.61 | 7,308,620 |
| 2021-09-16 | $25.05 | $25.50 | $24.11 | $24.40 | $24.23 | 10,528,240 |
| 2021-09-15 | $26.03 | $26.03 | $25.14 | $25.29 | $25.11 | 11,604,320 |
| 2021-09-14 | $24.56 | $26.50 | $24.52 | $26.20 | $26.02 | 18,766,500 |
| 2021-09-13 | $24.80 | $25.76 | $24.44 | $24.98 | $24.81 | 13,851,380 |
| 2021-09-10 | $23.96 | $25.03 | $23.37 | $24.83 | $24.66 | 11,901,410 |
| 2021-09-09 | $24.41 | $24.58 | $23.62 | $23.91 | $23.74 | 7,989,830 |
| 2021-09-08 | $24.68 | $24.88 | $24.15 | $24.49 | $24.32 | 7,759,590 |
| 2021-09-07 | $24.22 | $25.26 | $24.14 | $24.68 | $24.51 | 9,903,740 |
| 2021-09-06 | $23.73 | $24.66 | $23.54 | $24.41 | $24.24 | 9,235,370 |
| 2021-09-03 | $23.45 | $24.45 | $23.45 | $23.82 | $23.66 | 9,515,150 |
| 2021-09-02 | $23.70 | $24.72 | $23.68 | $24.13 | $23.96 | 11,960,830 |
| 2021-09-01 | $23.58 | $23.88 | $22.55 | $23.45 | $23.29 | 9,823,750 |
| 2021-08-31 | $25.16 | $25.30 | $23.40 | $23.74 | $23.58 | 15,374,340 |
| 2021-08-30 | $25.01 | $25.69 | $24.92 | $25.38 | $25.20 | 12,457,030 |
| 2021-08-27 | $24.84 | $25.68 | $24.65 | $24.84 | $24.67 | 11,352,810 |
| 2021-08-26 | $25.83 | $25.83 | $24.95 | $25.02 | $24.85 | 13,093,440 |
| 2021-08-25 | $26.33 | $27.20 | $25.95 | $26.14 | $25.96 | 12,590,310 |
| 2021-08-24 | $28.01 | $28.65 | $26.57 | $26.88 | $26.69 | 21,378,500 |
| 2021-08-23 | $24.90 | $27.60 | $24.88 | $27.21 | $27.02 | 24,913,530 |
| 2021-08-20 | $24.40 | $25.30 | $23.86 | $24.36 | $24.19 | 12,544,530 |
| 2021-08-19 | $24.69 | $25.26 | $24.38 | $24.47 | $24.30 | 9,891,860 |
| 2021-08-18 | $25.19 | $25.50 | $24.60 | $24.86 | $24.69 | 10,798,960 |
| 2021-08-17 | $26.53 | $26.69 | $24.96 | $25.13 | $24.96 | 15,379,900 |
| 2021-08-16 | $26.31 | $27.26 | $25.88 | $26.65 | $26.47 | 11,939,820 |
| 2021-08-13 | $26.67 | $27.55 | $26.05 | $26.53 | $26.35 | 21,615,690 |
| 2021-08-12 | $27.00 | $28.59 | $26.90 | $27.48 | $27.29 | 22,822,420 |
| 2021-08-11 | $27.68 | $28.40 | $26.90 | $27.26 | $27.07 | 18,779,270 |
| 2021-08-10 | $27.86 | $28.30 | $27.22 | $27.80 | $27.61 | 22,182,190 |
| 2021-08-09 | $27.47 | $29.38 | $26.91 | $28.25 | $28.05 | 35,000,110 |
| 2021-08-06 | $27.73 | $27.86 | $26.48 | $27.25 | $27.06 | 27,109,430 |
| 2021-08-05 | $29.60 | $29.69 | $27.55 | $28.18 | $27.98 | 34,755,360 |
| 2021-08-04 | $29.02 | $30.43 | $28.38 | $30.10 | $29.89 | 40,826,190 |
| 2021-08-03 | $28.60 | $31.50 | $28.01 | $29.60 | $29.40 | 55,154,900 |
| 2021-08-02 | $22.65 | $26.41 | $21.90 | $26.41 | $26.23 | 33,599,690 |
| 2021-07-30 | $19.88 | $22.30 | $19.67 | $22.01 | $21.86 | 21,877,330 |
| 2021-07-29 | $18.90 | $19.48 | $18.81 | $19.18 | $19.05 | 5,654,240 |
| 2021-07-28 | $19.44 | $19.80 | $18.52 | $18.57 | $18.44 | 6,286,010 |
| 2021-07-27 | $19.23 | $20.22 | $19.21 | $19.59 | $19.45 | 8,232,800 |
| 2021-07-26 | $20.00 | $20.25 | $18.88 | $19.24 | $19.11 | 8,021,500 |
| 2021-07-23 | $20.81 | $20.83 | $19.83 | $20.03 | $19.89 | 8,687,890 |
| 2021-07-22 | $21.10 | $21.76 | $20.83 | $20.94 | $20.79 | 8,880,710 |
| 2021-07-21 | $20.49 | $21.05 | $20.49 | $20.68 | $20.54 | 6,045,500 |
| 2021-07-20 | $20.31 | $20.58 | $20.11 | $20.50 | $20.36 | 4,300,580 |
| 2021-07-19 | $20.37 | $20.64 | $19.91 | $20.58 | $20.44 | 7,300,470 |
| 2021-07-16 | $20.91 | $21.05 | $20.20 | $20.35 | $20.21 | 7,419,330 |
| 2021-07-15 | $21.27 | $21.29 | $20.45 | $20.89 | $20.75 | 6,722,110 |
| 2021-07-14 | $21.95 | $21.99 | $21.00 | $21.06 | $20.91 | 9,076,570 |
| 2021-07-13 | $22.48 | $23.12 | $22.02 | $22.05 | $21.90 | 8,709,200 |
| 2021-07-12 | $22.00 | $22.75 | $21.81 | $22.58 | $22.42 | 9,634,060 |
| 2021-07-09 | $21.67 | $22.32 | $21.51 | $21.97 | $21.82 | 8,404,110 |
| 2021-07-08 | $22.57 | $22.62 | $21.74 | $21.89 | $21.74 | 12,584,440 |
| 2021-07-07 | $22.17 | $22.79 | $21.85 | $22.60 | $22.44 | 12,166,850 |
| 2021-07-06 | $23.20 | $23.36 | $22.12 | $22.60 | $22.44 | 15,807,680 |
| 2021-07-05 | $23.98 | $23.98 | $22.68 | $23.41 | $23.25 | 16,777,130 |
| 2021-07-02 | $22.92 | $24.10 | $22.54 | $23.37 | $23.21 | 20,739,000 |
| 2021-07-01 | $21.86 | $24.68 | $20.90 | $23.00 | $22.84 | 28,971,690 |
| 2021-06-30 | $20.39 | $21.50 | $19.86 | $21.47 | $21.32 | 12,973,120 |
| 2021-06-29 | $20.85 | $21.51 | $20.34 | $20.38 | $20.24 | 8,258,320 |
| 2021-06-28 | $20.53 | $21.39 | $20.40 | $20.86 | $20.72 | 7,313,510 |
| 2021-06-25 | $20.81 | $21.15 | $20.30 | $20.44 | $20.30 | 7,058,030 |
| 2021-06-24 | $21.50 | $21.68 | $20.80 | $20.92 | $20.78 | 9,326,770 |
| 2021-06-23 | $20.71 | $22.44 | $20.25 | $21.80 | $21.65 | 16,145,350 |
| 2021-06-22 | $21.17 | $21.17 | $20.46 | $20.78 | $20.64 | 9,810,520 |
| 2021-06-21 | $20.21 | $21.38 | $20.21 | $21.31 | $21.16 | 12,492,760 |
| 2021-06-18 | $20.60 | $21.19 | $20.30 | $20.40 | $20.26 | 12,143,480 |
| 2021-06-17 | $20.32 | $20.90 | $19.70 | $20.86 | $20.72 | 14,728,710 |
| 2021-06-16 | $20.50 | $21.00 | $20.10 | $20.38 | $20.24 | 12,024,730 |
| 2021-06-15 | $21.18 | $21.38 | $20.50 | $20.72 | $20.58 | 15,793,950 |
| 2021-06-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.53 | 0 |
| 2021-06-11 | $21.82 | $23.44 | $21.26 | $21.68 | $21.53 | 30,180,320 |
| 2021-06-10 | $20.56 | $22.65 | $20.56 | $22.09 | $21.94 | 30,772,060 |
| 2021-06-09 | $21.39 | $21.49 | $20.05 | $20.26 | $20.12 | 15,514,550 |
| 2021-06-08 | $19.04 | $22.00 | $19.04 | $20.91 | $20.77 | 23,908,330 |
| 2021-06-07 | $18.29 | $19.28 | $18.22 | $19.15 | $18.92 | 10,160,030 |
| 2021-06-04 | $18.37 | $18.61 | $17.97 | $18.20 | $17.98 | 8,639,600 |
| 2021-06-03 | $19.31 | $19.51 | $18.30 | $18.35 | $18.13 | 10,303,840 |
| 2021-06-02 | $19.50 | $20.13 | $19.07 | $19.13 | $18.90 | 12,833,580 |
| 2021-06-01 | $18.60 | $19.65 | $18.27 | $19.30 | $19.07 | 11,344,880 |
| 2021-05-31 | $18.70 | $18.96 | $18.41 | $18.60 | $18.37 | 6,986,210 |
| 2021-05-28 | $18.43 | $18.60 | $18.10 | $18.35 | $18.13 | 5,866,040 |
| 2021-05-27 | $18.21 | $18.66 | $17.96 | $18.46 | $18.24 | 7,675,090 |
| 2021-05-26 | $17.98 | $18.45 | $17.85 | $18.28 | $18.06 | 8,489,140 |
| 2021-05-25 | $17.71 | $18.49 | $17.61 | $17.99 | $17.77 | 10,203,840 |
| 2021-05-24 | $16.55 | $17.76 | $16.55 | $17.72 | $17.51 | 11,673,200 |
| 2021-05-21 | $16.88 | $17.35 | $16.59 | $16.65 | $16.45 | 6,185,470 |
| 2021-05-20 | $17.37 | $17.37 | $16.80 | $16.86 | $16.66 | 6,604,960 |
| 2021-05-19 | $17.72 | $17.80 | $17.31 | $17.33 | $17.12 | 4,281,900 |
| 2021-05-18 | $17.28 | $18.19 | $17.28 | $17.84 | $17.62 | 5,995,330 |
| 2021-05-17 | $17.73 | $18.02 | $17.33 | $17.39 | $17.18 | 5,386,020 |
| 2021-05-14 | $17.80 | $18.06 | $17.61 | $17.83 | $17.61 | 4,240,440 |
| 2021-05-13 | $17.67 | $18.13 | $17.55 | $17.61 | $17.40 | 3,608,310 |
| 2021-05-12 | $17.70 | $18.05 | $17.60 | $17.80 | $17.58 | 4,538,110 |
| 2021-05-11 | $17.37 | $17.82 | $17.18 | $17.75 | $17.53 | 3,792,920 |
| 2021-05-10 | $17.59 | $17.72 | $17.25 | $17.38 | $17.17 | 3,408,170 |
| 2021-05-07 | $17.72 | $17.91 | $17.40 | $17.51 | $17.30 | 4,670,050 |
| 2021-05-06 | $18.20 | $18.54 | $17.70 | $17.79 | $17.57 | 5,344,600 |
| 2021-05-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.72 | 0 |
| 2021-05-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.72 | 0 |
| 2021-04-30 | $18.71 | $18.80 | $17.92 | $17.94 | $17.72 | 6,446,990 |
| 2021-04-29 | $18.99 | $19.29 | $18.60 | $18.70 | $18.47 | 5,832,590 |
| 2021-04-28 | $19.45 | $19.63 | $18.75 | $19.09 | $18.86 | 8,363,730 |
| 2021-04-27 | $20.29 | $20.67 | $19.70 | $19.94 | $19.70 | 4,832,330 |
| 2021-04-26 | $20.82 | $21.64 | $20.20 | $20.29 | $20.04 | 6,710,860 |
| 2021-04-23 | $20.77 | $21.18 | $20.51 | $20.80 | $20.55 | 3,950,450 |
| 2021-04-22 | $21.07 | $21.20 | $20.79 | $20.91 | $20.66 | 4,151,120 |
| 2021-04-21 | $20.91 | $21.38 | $20.57 | $21.10 | $20.84 | 7,527,010 |
| 2021-04-20 | $21.49 | $21.67 | $21.01 | $21.04 | $20.78 | 5,995,000 |
| 2021-04-19 | $21.02 | $21.91 | $20.73 | $21.59 | $21.33 | 8,089,170 |
| 2021-04-16 | $20.65 | $21.24 | $20.50 | $20.81 | $20.56 | 7,630,700 |
| 2021-04-15 | $19.93 | $21.30 | $19.93 | $20.64 | $20.39 | 10,477,800 |
| 2021-04-14 | $19.57 | $20.13 | $19.06 | $19.89 | $19.65 | 5,941,890 |
| 2021-04-13 | $19.45 | $20.28 | $19.20 | $19.30 | $19.07 | 6,166,160 |
| 2021-04-12 | $20.07 | $20.26 | $19.42 | $19.43 | $19.19 | 5,777,730 |
| 2021-04-09 | $20.65 | $20.69 | $20.07 | $20.19 | $19.95 | 4,990,490 |
| 2021-04-08 | $20.50 | $20.83 | $20.38 | $20.52 | $20.27 | 4,674,950 |
| 2021-04-07 | $20.69 | $21.07 | $20.52 | $20.58 | $20.33 | 5,755,440 |
| 2021-04-06 | $20.28 | $20.89 | $20.15 | $20.66 | $20.41 | 6,159,260 |
| 2021-04-05 | $20.22 | $20.22 | $20.22 | $20.22 | $19.97 | 0 |
| 2021-04-02 | $20.46 | $20.75 | $20.13 | $20.22 | $19.97 | 7,161,150 |
| 2021-04-01 | $20.64 | $20.84 | $20.11 | $20.48 | $20.23 | 6,200,760 |
| 2021-03-31 | $20.40 | $21.12 | $19.68 | $20.80 | $20.55 | 9,902,430 |
| 2021-03-30 | $20.60 | $20.75 | $19.96 | $20.30 | $20.05 | 7,518,930 |
| 2021-03-29 | $21.05 | $21.23 | $20.38 | $20.57 | $20.32 | 5,699,610 |
| 2021-03-26 | $20.55 | $21.25 | $20.50 | $21.00 | $20.75 | 5,037,730 |
| 2021-03-25 | $20.32 | $21.18 | $20.06 | $20.60 | $20.35 | 5,295,670 |
| 2021-03-24 | $20.42 | $20.69 | $20.11 | $20.35 | $20.10 | 4,057,280 |
| 2021-03-23 | $20.69 | $20.76 | $20.18 | $20.37 | $20.12 | 3,895,650 |
| 2021-03-22 | $20.41 | $20.77 | $20.32 | $20.64 | $20.39 | 4,565,750 |
| 2021-03-19 | $20.77 | $21.16 | $20.19 | $20.46 | $20.21 | 6,699,240 |
| 2021-03-18 | $20.85 | $21.19 | $20.63 | $20.99 | $20.74 | 5,816,140 |
| 2021-03-17 | $20.79 | $21.08 | $20.04 | $20.90 | $20.65 | 5,846,380 |
| 2021-03-16 | $21.28 | $21.76 | $20.30 | $20.81 | $20.56 | 9,191,280 |
| 2021-03-15 | $22.02 | $22.38 | $20.97 | $21.20 | $20.94 | 7,606,610 |
| 2021-03-12 | $23.07 | $23.07 | $21.77 | $22.40 | $22.13 | 7,795,640 |
| 2021-03-11 | $22.91 | $23.16 | $22.69 | $22.95 | $22.67 | 5,855,780 |
| 2021-03-10 | $23.95 | $24.00 | $22.86 | $23.10 | $22.82 | 5,104,040 |
| 2021-03-09 | $24.25 | $24.57 | $22.90 | $23.33 | $23.05 | 6,727,270 |
| 2021-03-08 | $26.12 | $26.23 | $24.37 | $24.37 | $24.07 | 5,104,280 |
| 2021-03-05 | $24.65 | $26.45 | $24.60 | $25.90 | $25.59 | 7,091,100 |
| 2021-03-04 | $25.50 | $25.63 | $24.69 | $24.73 | $24.43 | 3,861,630 |
| 2021-03-03 | $25.74 | $26.08 | $25.31 | $25.53 | $25.22 | 4,951,810 |
| 2021-03-02 | $26.56 | $26.60 | $25.75 | $26.00 | $25.68 | 5,523,230 |
| 2021-03-01 | $25.11 | $26.41 | $25.10 | $26.41 | $26.09 | 5,599,760 |
| 2021-02-26 | $24.81 | $25.88 | $24.52 | $25.32 | $25.01 | 6,746,480 |
| 2021-02-25 | $26.02 | $26.49 | $24.76 | $25.00 | $24.70 | 5,128,530 |
| 2021-02-24 | $26.00 | $26.65 | $25.63 | $26.01 | $25.69 | 6,697,290 |
| 2021-02-23 | $26.30 | $26.80 | $25.56 | $25.63 | $25.32 | 6,061,110 |
| 2021-02-22 | $26.50 | $27.55 | $26.31 | $26.61 | $26.29 | 9,149,040 |
| 2021-02-19 | $25.32 | $26.67 | $24.58 | $26.25 | $25.93 | 10,403,750 |
| 2021-02-18 | $24.44 | $25.58 | $24.44 | $25.02 | $24.72 | 6,881,590 |
| 2021-02-17 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2021-02-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2021-02-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2021-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2021-02-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2021-02-10 | $24.51 | $24.77 | $23.30 | $24.15 | $23.86 | 5,994,660 |
| 2021-02-09 | $22.93 | $24.98 | $22.77 | $24.18 | $23.89 | 8,971,920 |
| 2021-02-08 | $23.40 | $23.88 | $22.42 | $22.80 | $22.52 | 9,501,440 |
| 2021-02-05 | $25.04 | $25.30 | $23.26 | $23.26 | $22.98 | 10,466,110 |
| 2021-02-04 | $27.53 | $27.89 | $24.36 | $25.12 | $24.82 | 14,369,770 |
| 2021-02-03 | $28.33 | $28.72 | $26.54 | $26.54 | $26.22 | 15,867,080 |
| 2021-02-02 | $29.61 | $30.36 | $28.20 | $29.72 | $29.36 | 24,844,240 |
| 2021-02-01 | $25.25 | $25.55 | $24.97 | $25.30 | $24.99 | 4,856,300 |
| 2021-01-29 | $26.82 | $27.50 | $25.26 | $25.30 | $24.99 | 8,306,760 |
| 2021-01-28 | $26.77 | $27.95 | $26.51 | $26.83 | $26.50 | 4,585,430 |
| 2021-01-27 | $28.55 | $28.62 | $27.47 | $27.70 | $27.36 | 5,853,600 |
| 2021-01-26 | $28.50 | $29.30 | $28.00 | $28.62 | $28.27 | 5,319,370 |
| 2021-01-25 | $29.20 | $29.66 | $28.17 | $28.46 | $28.12 | 7,981,120 |
| 2021-01-22 | $30.35 | $30.64 | $29.40 | $29.50 | $29.14 | 8,443,440 |
| 2021-01-21 | $30.25 | $31.39 | $29.58 | $30.39 | $30.02 | 10,680,600 |
| 2021-01-20 | $30.33 | $30.36 | $29.35 | $30.10 | $29.74 | 6,705,780 |
| 2021-01-19 | $29.73 | $30.90 | $29.61 | $30.29 | $29.92 | 9,634,740 |
| 2021-01-18 | $27.34 | $30.97 | $27.32 | $30.10 | $29.74 | 14,696,530 |
| 2021-01-15 | $27.88 | $28.53 | $27.08 | $27.23 | $26.90 | 7,910,150 |
| 2021-01-14 | $27.50 | $29.26 | $27.45 | $28.35 | $28.01 | 11,241,020 |
| 2021-01-13 | $25.76 | $26.90 | $25.42 | $26.70 | $26.38 | 4,926,070 |
| 2021-01-12 | $26.45 | $26.54 | $25.38 | $26.13 | $25.81 | 4,658,060 |
| 2021-01-11 | $25.63 | $27.86 | $25.52 | $26.44 | $26.12 | 7,018,550 |
| 2021-01-08 | $25.47 | $26.10 | $24.68 | $26.03 | $25.71 | 5,323,620 |
| 2021-01-07 | $26.05 | $26.20 | $24.59 | $25.10 | $24.80 | 7,534,400 |
| 2021-01-06 | $27.40 | $27.45 | $26.26 | $26.28 | $25.96 | 6,433,960 |
| 2021-01-05 | $27.93 | $28.18 | $26.73 | $27.57 | $27.24 | 6,955,790 |
| 2021-01-04 | $27.14 | $27.93 | $26.50 | $27.72 | $27.38 | 6,560,160 |
| 2021-01-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
| 2020-12-31 | $27.25 | $27.47 | $26.69 | $27.25 | $26.92 | 7,067,710 |
| 2020-12-30 | $26.89 | $27.56 | $26.55 | $27.28 | $26.95 | 5,785,180 |
| 2020-12-29 | $26.30 | $27.39 | $25.75 | $27.27 | $26.94 | 7,158,720 |
| 2020-12-28 | $27.20 | $27.47 | $25.99 | $26.17 | $25.85 | 6,617,810 |
| 2020-12-25 | $26.99 | $27.64 | $26.44 | $27.30 | $26.97 | 7,137,120 |
| 2020-12-24 | $28.33 | $28.35 | $26.98 | $27.00 | $26.67 | 8,059,850 |
| 2020-12-23 | $28.55 | $29.16 | $27.84 | $28.10 | $27.76 | 7,751,900 |
| 2020-12-22 | $29.15 | $29.69 | $28.59 | $28.60 | $28.25 | 7,553,780 |
| 2020-12-21 | $28.48 | $29.65 | $28.25 | $29.33 | $28.97 | 9,817,510 |
| 2020-12-18 | $29.01 | $29.49 | $28.30 | $28.56 | $28.21 | 7,677,200 |
| 2020-12-17 | $29.79 | $29.79 | $28.57 | $28.83 | $28.48 | 9,669,360 |
| 2020-12-16 | $31.01 | $31.20 | $28.90 | $29.56 | $29.20 | 17,930,040 |
| 2020-12-15 | $27.06 | $31.86 | $27.01 | $30.35 | $29.98 | 27,652,150 |
| 2020-12-14 | $26.25 | $26.65 | $25.58 | $26.55 | $26.23 | 6,187,500 |
| 2020-12-11 | $28.85 | $28.85 | $26.08 | $26.10 | $25.78 | 9,126,170 |
| 2020-12-10 | $29.03 | $29.45 | $27.76 | $28.93 | $28.58 | 8,876,390 |
| 2020-12-09 | $29.70 | $30.80 | $29.23 | $29.86 | $29.50 | 11,530,510 |
| 2020-12-08 | $28.66 | $29.45 | $28.50 | $28.82 | $28.47 | 4,448,000 |
| 2020-12-07 | $29.01 | $29.22 | $28.01 | $29.02 | $28.67 | 6,990,050 |
| 2020-12-04 | $28.90 | $29.39 | $28.60 | $28.90 | $28.55 | 4,422,530 |
| 2020-12-03 | $28.01 | $29.40 | $27.78 | $28.93 | $28.58 | 7,252,490 |
| 2020-12-02 | $28.01 | $28.56 | $27.24 | $28.28 | $27.94 | 6,847,790 |
| 2020-12-01 | $27.66 | $28.29 | $27.38 | $27.92 | $27.58 | 7,149,980 |
| 2020-11-30 | $28.81 | $29.10 | $27.91 | $27.95 | $27.61 | 7,407,240 |
| 2020-11-27 | $29.06 | $29.22 | $28.19 | $29.22 | $28.87 | 5,906,530 |
| 2020-11-26 | $28.68 | $29.27 | $28.24 | $28.70 | $28.35 | 7,238,240 |
| 2020-11-25 | $29.62 | $29.90 | $28.64 | $28.72 | $28.37 | 9,205,490 |
| 2020-11-24 | $31.80 | $32.45 | $29.51 | $29.98 | $29.62 | 15,787,160 |
| 2020-11-23 | $30.33 | $32.18 | $29.66 | $31.79 | $31.40 | 15,860,120 |
| 2020-11-20 | $30.06 | $30.60 | $29.10 | $29.92 | $29.56 | 9,003,740 |
| 2020-11-19 | $29.60 | $30.50 | $28.60 | $30.31 | $29.94 | 11,101,910 |
| 2020-11-18 | $28.20 | $30.38 | $27.89 | $29.78 | $29.42 | 14,242,220 |
| 2020-11-17 | $28.41 | $28.67 | $26.97 | $27.85 | $27.51 | 7,862,270 |
| 2020-11-16 | $28.66 | $29.09 | $27.81 | $28.09 | $27.75 | 6,310,860 |
| 2020-11-13 | $28.50 | $29.10 | $27.80 | $28.30 | $27.96 | 6,518,080 |
| 2020-11-12 | $28.80 | $29.52 | $28.11 | $28.58 | $28.23 | 8,509,220 |
| 2020-11-11 | $29.88 | $30.70 | $28.60 | $28.91 | $28.56 | 13,601,730 |
| 2020-11-10 | $29.07 | $30.09 | $28.42 | $29.15 | $28.80 | 10,481,760 |
| 2020-11-09 | $27.83 | $30.27 | $27.65 | $29.27 | $28.92 | 13,954,280 |
| 2020-11-06 | $28.01 | $28.45 | $26.91 | $27.29 | $26.96 | 8,844,840 |
| 2020-11-05 | $27.88 | $28.45 | $27.30 | $28.00 | $27.66 | 10,517,440 |
| 2020-11-04 | $28.19 | $28.19 | $26.90 | $27.38 | $27.05 | 11,408,010 |
| 2020-11-03 | $27.11 | $29.33 | $26.85 | $28.25 | $27.91 | 17,749,270 |
| 2020-11-02 | $25.86 | $27.87 | $25.38 | $27.47 | $27.14 | 16,720,060 |
| 2020-10-30 | $24.50 | $27.98 | $24.50 | $26.58 | $26.26 | 24,030,280 |
| 2020-10-29 | $24.00 | $24.24 | $22.74 | $23.44 | $23.16 | 9,391,310 |
| 2020-10-28 | $24.09 | $24.91 | $23.45 | $24.71 | $24.41 | 7,340,140 |
| 2020-10-27 | $23.90 | $24.25 | $23.58 | $24.06 | $23.77 | 3,015,020 |
| 2020-10-26 | $24.20 | $24.20 | $23.65 | $23.95 | $23.66 | 3,621,880 |
| 2020-10-23 | $24.13 | $24.80 | $23.87 | $23.96 | $23.67 | 5,230,140 |
| 2020-10-22 | $24.04 | $24.61 | $23.70 | $24.13 | $23.84 | 4,324,790 |
| 2020-10-21 | $24.80 | $24.80 | $23.77 | $24.14 | $23.85 | 7,895,450 |
| 2020-10-20 | $24.35 | $24.78 | $24.24 | $24.71 | $24.41 | 5,060,070 |
| 2020-10-19 | $25.35 | $25.86 | $24.50 | $24.50 | $24.20 | 6,377,980 |
| 2020-10-16 | $25.63 | $25.84 | $24.87 | $25.28 | $24.97 | 6,597,780 |
| 2020-10-15 | $25.62 | $26.38 | $24.84 | $25.75 | $25.44 | 13,093,210 |
| 2020-10-14 | $27.22 | $27.30 | $24.69 | $26.00 | $25.68 | 16,847,980 |
| 2020-10-13 | $29.00 | $29.04 | $26.73 | $27.10 | $26.77 | 13,433,090 |
| 2020-10-12 | $27.89 | $29.37 | $27.29 | $29.08 | $28.73 | 10,616,370 |
| 2020-10-09 | $27.50 | $28.47 | $27.26 | $27.46 | $27.13 | 5,899,550 |
| 2020-10-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-10-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-10-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-10-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-10-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-10-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 0 |
| 2020-09-30 | $27.99 | $28.08 | $26.70 | $26.88 | $26.55 | 3,993,860 |
| 2020-09-29 | $27.15 | $28.02 | $26.65 | $27.55 | $27.22 | 4,668,800 |
| 2020-09-28 | $27.56 | $27.99 | $26.40 | $26.90 | $26.57 | 4,331,400 |
| 2020-09-25 | $27.27 | $28.36 | $26.92 | $27.13 | $26.80 | 5,442,920 |
| 2020-09-24 | $27.73 | $27.97 | $26.90 | $27.00 | $26.67 | 4,198,760 |
| 2020-09-23 | $28.14 | $28.20 | $27.63 | $28.08 | $27.74 | 4,022,890 |
| 2020-09-22 | $28.33 | $28.61 | $27.60 | $28.10 | $27.76 | 5,695,250 |
| 2020-09-21 | $29.19 | $29.50 | $28.52 | $28.79 | $28.44 | 5,601,050 |
| 2020-09-18 | $29.66 | $30.49 | $28.58 | $29.25 | $28.90 | 7,450,780 |
| 2020-09-17 | $30.18 | $30.19 | $28.66 | $29.54 | $29.18 | 9,140,990 |
| 2020-09-16 | $31.60 | $31.65 | $29.92 | $30.62 | $30.25 | 12,414,540 |
| 2020-09-15 | $28.40 | $32.50 | $28.31 | $32.48 | $32.09 | 16,093,390 |
| 2020-09-14 | $28.11 | $29.25 | $27.91 | $28.57 | $28.22 | 8,649,440 |
| 2020-09-11 | $27.50 | $27.91 | $26.89 | $27.69 | $27.35 | 6,236,730 |
| 2020-09-10 | $28.00 | $28.31 | $27.07 | $27.39 | $27.06 | 7,177,490 |
| 2020-09-09 | $29.03 | $29.34 | $27.31 | $28.08 | $27.74 | 11,321,190 |
| 2020-09-08 | $30.95 | $31.78 | $29.30 | $29.55 | $29.19 | 9,492,900 |
| 2020-09-07 | $30.33 | $32.50 | $30.00 | $30.70 | $30.33 | 13,434,400 |
| 2020-09-04 | $29.26 | $30.69 | $29.17 | $30.41 | $30.04 | 8,088,530 |
| 2020-09-03 | $30.61 | $31.26 | $29.68 | $30.06 | $29.70 | 10,591,790 |
| 2020-09-02 | $30.76 | $32.20 | $30.11 | $31.14 | $30.76 | 10,588,820 |
| 2020-09-01 | $31.11 | $31.64 | $30.18 | $30.63 | $30.26 | 7,086,360 |
| 2020-08-31 | $32.15 | $32.87 | $30.80 | $31.10 | $30.72 | 10,309,670 |
| 2020-08-28 | $31.33 | $31.96 | $30.75 | $31.52 | $31.14 | 8,194,500 |
| 2020-08-27 | $30.85 | $32.65 | $30.54 | $31.97 | $31.58 | 11,020,520 |
| 2020-08-26 | $31.80 | $32.21 | $29.52 | $30.57 | $30.20 | 13,060,810 |
| 2020-08-25 | $33.06 | $33.38 | $31.31 | $31.78 | $31.39 | 15,026,170 |
| 2020-08-24 | $34.20 | $34.20 | $32.12 | $32.91 | $32.51 | 15,693,760 |
| 2020-08-21 | $34.85 | $35.68 | $33.52 | $34.30 | $33.88 | 11,819,200 |
| 2020-08-20 | $34.80 | $35.85 | $34.35 | $34.86 | $34.44 | 10,882,410 |
| 2020-08-19 | $37.01 | $37.48 | $34.18 | $34.76 | $34.34 | 16,774,390 |
| 2020-08-18 | $36.71 | $39.20 | $36.67 | $36.86 | $36.41 | 17,718,390 |
| 2020-08-17 | $35.01 | $37.80 | $34.75 | $37.01 | $36.56 | 16,584,230 |
| 2020-08-14 | $33.10 | $35.45 | $33.10 | $34.80 | $34.38 | 16,990,380 |
| 2020-08-13 | $34.59 | $36.98 | $32.80 | $33.38 | $32.98 | 20,346,370 |
| 2020-08-12 | $36.00 | $36.79 | $34.11 | $35.00 | $34.58 | 27,669,280 |
| 2020-08-11 | $37.53 | $39.49 | $37.00 | $37.90 | $37.44 | 26,384,550 |
| 2020-08-10 | $39.00 | $40.64 | $35.30 | $35.90 | $35.46 | 29,415,260 |
| 2020-08-07 | $34.26 | $37.69 | $34.05 | $37.69 | $37.23 | 26,452,270 |
| 2020-08-06 | $33.90 | $36.95 | $33.20 | $34.26 | $33.84 | 30,436,610 |
| 2020-08-05 | $35.21 | $37.11 | $32.16 | $35.70 | $35.27 | 39,800,600 |
| 2020-08-04 | $36.35 | $36.97 | $32.07 | $33.74 | $33.33 | 36,355,000 |
| 2020-08-03 | $33.00 | $35.45 | $32.46 | $35.45 | $35.02 | 33,678,130 |
| 2020-07-31 | $30.97 | $32.23 | $30.70 | $32.23 | $31.84 | 15,283,800 |
| 2020-07-30 | $27.04 | $29.30 | $25.80 | $29.30 | $28.94 | 35,686,670 |
| 2020-07-29 | $24.90 | $26.64 | $24.51 | $26.64 | $26.32 | 23,349,300 |
| 2020-07-28 | $25.50 | $25.67 | $23.00 | $24.22 | $23.93 | 23,765,380 |
| 2020-07-27 | $25.00 | $26.38 | $24.40 | $25.07 | $24.77 | 24,258,040 |
| 2020-07-24 | $27.05 | $28.48 | $25.74 | $25.74 | $25.43 | 39,499,760 |
| 2020-07-23 | $27.60 | $28.64 | $26.90 | $28.60 | $28.25 | 60,459,990 |
| 2020-07-22 | $23.60 | $26.04 | $23.60 | $26.04 | $25.72 | 25,064,640 |
| 2020-07-21 | $22.29 | $24.90 | $22.05 | $23.67 | $23.38 | 25,717,110 |
| 2020-07-20 | $22.00 | $23.09 | $21.52 | $22.87 | $22.59 | 27,283,860 |
| 2020-07-17 | $21.30 | $22.70 | $20.80 | $21.65 | $21.39 | 30,292,640 |
| 2020-07-16 | $23.53 | $23.60 | $21.79 | $21.79 | $21.53 | 42,753,170 |
| 2020-07-15 | $25.80 | $26.00 | $24.21 | $24.21 | $23.92 | 47,567,240 |
| 2020-07-14 | $25.01 | $26.90 | $24.81 | $26.90 | $26.57 | 62,720,670 |
| 2020-07-13 | $24.73 | $24.73 | $20.31 | $24.45 | $24.15 | 73,824,940 |
| 2020-07-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.21 | 2,161,110 |
| 2020-07-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.19 | 1,123,490 |
| 2020-07-08 | $18.58 | $18.58 | $18.58 | $18.58 | $18.35 | 1,571,010 |
| 2020-07-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.69 | 972,210 |
| 2020-07-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.16 | 2,069,170 |
| 2020-07-03 | $14.07 | $14.29 | $13.86 | $13.95 | $13.78 | 9,377,360 |
| 2020-07-02 | $13.83 | $14.39 | $13.81 | $14.16 | $13.89 | 12,247,190 |
| 2020-07-01 | $13.90 | $14.15 | $13.56 | $13.85 | $13.58 | 14,186,040 |
| 2020-06-30 | $13.13 | $13.77 | $13.00 | $13.60 | $13.34 | 13,230,750 |
| 2020-06-29 | $12.76 | $13.10 | $12.56 | $13.10 | $12.85 | 7,644,410 |
| 2020-06-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.54 | 0 |
| 2020-06-25 | $12.78 | $12.78 | $12.78 | $12.78 | $12.54 | 0 |
| 2020-06-24 | $12.83 | $12.95 | $12.69 | $12.78 | $12.54 | 3,883,270 |
| 2020-06-23 | $12.91 | $12.96 | $12.75 | $12.81 | $12.56 | 4,421,890 |
| 2020-06-22 | $12.94 | $13.05 | $12.84 | $12.91 | $12.66 | 6,335,740 |
| 2020-06-19 | $13.08 | $13.13 | $12.97 | $13.07 | $12.82 | 4,409,960 |
| 2020-06-18 | $13.18 | $13.18 | $13.01 | $13.09 | $12.84 | 4,525,170 |
| 2020-06-17 | $13.07 | $13.19 | $12.86 | $13.19 | $12.94 | 6,457,270 |
| 2020-06-16 | $12.97 | $13.18 | $12.91 | $13.07 | $12.82 | 5,842,180 |
| 2020-06-15 | $12.55 | $13.12 | $12.51 | $12.92 | $12.67 | 8,326,400 |
| 2020-06-12 | $12.50 | $12.70 | $12.40 | $12.61 | $12.37 | 3,640,250 |
| 2020-06-11 | $12.66 | $13.00 | $12.64 | $12.72 | $12.48 | 4,588,540 |
| 2020-06-10 | $12.88 | $12.90 | $12.60 | $12.66 | $12.42 | 3,684,750 |
| 2020-06-09 | $12.90 | $12.96 | $12.81 | $12.92 | $12.67 | 2,537,440 |
| 2020-06-08 | $13.15 | $13.18 | $12.88 | $12.91 | $12.66 | 3,829,470 |
| 2020-06-05 | $12.92 | $13.05 | $12.80 | $13.05 | $12.80 | 3,725,740 |
| 2020-06-04 | $13.00 | $13.07 | $12.85 | $12.93 | $12.68 | 3,648,000 |
| 2020-06-03 | $13.15 | $13.16 | $12.91 | $12.91 | $12.66 | 4,855,850 |
| 2020-06-02 | $12.98 | $13.14 | $12.94 | $13.07 | $12.82 | 5,724,780 |
| 2020-06-01 | $12.69 | $13.05 | $12.60 | $12.96 | $12.71 | 6,407,770 |
| 2020-05-29 | $12.48 | $12.70 | $12.40 | $12.54 | $12.30 | 3,272,770 |
| 2020-05-28 | $12.43 | $12.58 | $12.18 | $12.58 | $12.34 | 3,379,180 |
| 2020-05-27 | $12.70 | $12.70 | $12.37 | $12.43 | $12.19 | 3,351,630 |
| 2020-05-26 | $12.31 | $12.68 | $12.25 | $12.66 | $12.42 | 4,001,850 |
| 2020-05-25 | $12.37 | $12.46 | $12.17 | $12.26 | $12.03 | 3,328,540 |
| 2020-05-22 | $12.68 | $12.82 | $12.37 | $12.37 | $12.13 | 4,239,960 |
| 2020-05-21 | $12.75 | $12.90 | $12.55 | $12.78 | $12.54 | 4,930,610 |
| 2020-05-20 | $13.04 | $13.05 | $12.66 | $12.70 | $12.46 | 4,864,000 |
| 2020-05-19 | $13.04 | $13.19 | $12.91 | $13.04 | $12.79 | 3,725,480 |
| 2020-05-18 | $13.31 | $13.31 | $12.88 | $12.90 | $12.65 | 5,959,680 |
| 2020-05-15 | $13.14 | $13.41 | $13.03 | $13.33 | $13.07 | 4,907,330 |
| 2020-05-14 | $13.11 | $13.46 | $13.04 | $13.08 | $12.83 | 4,455,180 |
| 2020-05-13 | $13.14 | $13.31 | $13.00 | $13.21 | $12.96 | 4,084,190 |
| 2020-05-12 | $13.23 | $13.30 | $12.89 | $13.15 | $12.90 | 4,746,780 |
| 2020-05-11 | $13.55 | $13.66 | $13.22 | $13.30 | $13.05 | 4,949,460 |
| 2020-05-08 | $13.36 | $13.68 | $13.28 | $13.51 | $13.25 | 5,772,780 |
| 2020-05-07 | $13.51 | $13.71 | $13.19 | $13.21 | $12.96 | 5,481,930 |
| 2020-05-06 | $13.09 | $13.54 | $13.01 | $13.50 | $13.24 | 5,496,410 |
| 2020-05-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 0 |
| 2020-05-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 0 |
| 2020-05-01 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 0 |
| 2020-04-30 | $12.93 | $13.31 | $12.87 | $13.18 | $12.93 | 9,201,140 |
| 2020-04-29 | $13.00 | $13.26 | $12.75 | $12.87 | $12.62 | 5,394,920 |
| 2020-04-28 | $13.69 | $13.75 | $12.66 | $13.09 | $12.84 | 7,162,410 |
| 2020-04-27 | $13.72 | $13.78 | $13.58 | $13.64 | $13.38 | 3,653,040 |
| 2020-04-24 | $13.90 | $14.08 | $13.50 | $13.63 | $13.37 | 5,626,530 |
| 2020-04-23 | $14.32 | $14.36 | $13.85 | $14.00 | $13.73 | 5,711,780 |
| 2020-04-22 | $14.28 | $14.37 | $14.04 | $14.29 | $14.02 | 5,866,420 |
| 2020-04-21 | $14.10 | $14.35 | $13.97 | $14.33 | $14.06 | 5,860,120 |
| 2020-04-20 | $13.90 | $14.30 | $13.90 | $14.28 | $14.01 | 6,539,150 |
| 2020-04-17 | $14.20 | $14.33 | $13.89 | $13.92 | $13.65 | 7,258,180 |
| 2020-04-16 | $13.75 | $14.09 | $13.65 | $14.07 | $13.80 | 5,719,800 |
| 2020-04-15 | $14.00 | $14.08 | $13.74 | $13.82 | $13.56 | 4,606,740 |
| 2020-04-14 | $13.88 | $14.05 | $13.82 | $14.03 | $13.76 | 5,068,570 |
| 2020-04-13 | $13.68 | $14.03 | $13.60 | $13.72 | $13.46 | 6,620,450 |
| 2020-04-10 | $14.92 | $14.92 | $14.01 | $14.01 | $13.74 | 16,829,430 |
| 2020-04-09 | $15.32 | $15.57 | $15.18 | $15.57 | $15.27 | 8,542,560 |
| 2020-04-08 | $15.08 | $15.31 | $15.04 | $15.20 | $14.91 | 5,841,870 |
| 2020-04-07 | $15.01 | $15.27 | $14.92 | $15.20 | $14.91 | 8,011,340 |
| 2020-04-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2020-04-03 | $14.92 | $15.06 | $14.53 | $14.65 | $14.37 | 6,107,920 |
| 2020-04-02 | $14.40 | $14.99 | $14.29 | $14.99 | $14.70 | 7,159,800 |
| 2020-04-01 | $14.69 | $14.98 | $14.30 | $14.44 | $14.16 | 8,596,140 |
| 2020-03-31 | $15.65 | $15.70 | $14.58 | $14.70 | $14.42 | 11,606,970 |
| 2020-03-30 | $16.50 | $16.53 | $15.27 | $15.33 | $15.04 | 12,981,540 |
| 2020-03-27 | $17.59 | $17.68 | $16.74 | $16.77 | $16.45 | 12,956,850 |
| 2020-03-26 | $17.17 | $17.89 | $16.94 | $17.33 | $17.00 | 15,216,000 |
| 2020-03-25 | $17.47 | $17.47 | $17.03 | $17.15 | $16.82 | 13,712,320 |
| 2020-03-24 | $16.65 | $17.16 | $16.30 | $17.12 | $16.79 | 15,431,620 |
| 2020-03-23 | $15.95 | $16.74 | $15.83 | $16.27 | $15.96 | 8,866,200 |
| 2020-03-20 | $16.84 | $16.98 | $16.31 | $16.68 | $16.36 | 10,086,690 |
| 2020-03-19 | $16.16 | $16.72 | $15.95 | $16.66 | $16.34 | 12,044,960 |
| 2020-03-18 | $16.33 | $16.77 | $15.90 | $15.96 | $15.65 | 11,923,820 |
| 2020-03-17 | $16.40 | $16.53 | $15.61 | $16.22 | $15.91 | 10,714,560 |
| 2020-03-16 | $17.50 | $17.51 | $15.86 | $15.98 | $15.67 | 14,628,000 |
| 2020-03-13 | $16.48 | $17.59 | $16.35 | $17.45 | $17.12 | 14,539,650 |
| 2020-03-12 | $16.95 | $17.50 | $16.80 | $17.30 | $16.97 | 13,002,640 |
| 2020-03-11 | $18.53 | $18.68 | $17.38 | $17.40 | $17.07 | 16,744,700 |
| 2020-03-10 | $17.27 | $18.46 | $17.10 | $18.37 | $18.02 | 18,496,940 |
| 2020-03-09 | $18.10 | $18.61 | $17.29 | $17.35 | $17.02 | 18,722,880 |
| 2020-03-06 | $18.07 | $19.05 | $17.74 | $18.91 | $18.55 | 19,693,430 |
| 2020-03-05 | $19.45 | $19.69 | $18.35 | $18.53 | $18.18 | 22,458,810 |
| 2020-03-04 | $18.62 | $19.54 | $18.20 | $18.98 | $18.62 | 25,385,150 |
| 2020-03-03 | $19.11 | $19.68 | $18.38 | $18.51 | $18.16 | 30,743,200 |
| 2020-03-02 | $17.00 | $18.33 | $17.00 | $18.33 | $17.98 | 22,598,930 |
| 2020-02-28 | $16.80 | $17.64 | $16.50 | $16.66 | $16.34 | 20,511,360 |
| 2020-02-27 | $17.59 | $18.44 | $16.85 | $17.75 | $17.41 | 21,294,210 |
| 2020-02-26 | $18.27 | $18.52 | $17.30 | $17.47 | $17.14 | 22,788,450 |
| 2020-02-25 | $17.75 | $18.99 | $17.00 | $18.99 | $18.63 | 29,024,840 |
| 2020-02-24 | $18.00 | $18.86 | $17.90 | $18.58 | $18.22 | 22,633,200 |
| 2020-02-21 | $17.07 | $18.30 | $17.01 | $17.69 | $17.35 | 23,777,530 |
| 2020-02-20 | $16.48 | $17.40 | $16.14 | $17.11 | $16.78 | 22,427,050 |
| 2020-02-19 | $16.63 | $16.80 | $16.28 | $16.30 | $15.99 | 16,182,380 |
| 2020-02-18 | $16.50 | $16.86 | $16.33 | $16.77 | $16.45 | 20,728,430 |
| 2020-02-17 | $16.04 | $16.56 | $15.85 | $16.45 | $16.13 | 18,302,950 |
| 2020-02-14 | $15.66 | $16.12 | $15.47 | $15.83 | $15.53 | 14,703,260 |
| 2020-02-13 | $15.93 | $15.95 | $15.44 | $15.77 | $15.47 | 16,042,430 |
| 2020-02-12 | $14.79 | $16.09 | $14.69 | $15.85 | $15.55 | 17,369,960 |
| 2020-02-11 | $15.11 | $15.11 | $14.63 | $14.69 | $14.41 | 8,598,000 |
| 2020-02-10 | $14.90 | $15.38 | $14.77 | $15.10 | $14.81 | 11,617,330 |
| 2020-02-07 | $14.26 | $15.09 | $14.21 | $15.08 | $14.79 | 14,302,070 |
| 2020-02-06 | $13.66 | $14.35 | $13.63 | $14.21 | $13.94 | 12,036,290 |
| 2020-02-05 | $13.50 | $14.05 | $13.45 | $13.70 | $13.44 | 11,363,060 |
| 2020-02-04 | $12.30 | $13.68 | $12.30 | $13.50 | $13.24 | 15,450,950 |
| 2020-02-03 | $13.24 | $13.24 | $13.24 | $13.24 | $12.99 | 1,432,500 |
| 2020-01-31 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-24 | $14.71 | $14.71 | $14.71 | $14.71 | $14.43 | 0 |
| 2020-01-23 | $16.11 | $16.11 | $14.71 | $14.71 | $14.43 | 15,331,920 |
| 2020-01-22 | $16.00 | $16.47 | $15.79 | $16.34 | $16.03 | 10,168,680 |
| 2020-01-21 | $16.70 | $16.70 | $16.25 | $16.25 | $15.94 | 8,294,520 |
| 2020-01-20 | $16.45 | $16.78 | $16.19 | $16.75 | $16.43 | 11,320,350 |
| 2020-01-17 | $16.35 | $16.85 | $16.20 | $16.47 | $16.15 | 13,637,770 |
| 2020-01-16 | $16.29 | $16.59 | $16.20 | $16.20 | $15.89 | 9,280,050 |
| 2020-01-15 | $16.17 | $16.39 | $15.99 | $16.33 | $16.02 | 7,776,880 |
| 2020-01-14 | $16.55 | $16.62 | $16.11 | $16.15 | $15.84 | 7,921,130 |
| 2020-01-13 | $16.00 | $16.47 | $15.96 | $16.45 | $16.13 | 8,961,640 |
| 2020-01-10 | $16.46 | $16.57 | $16.04 | $16.21 | $15.90 | 9,127,960 |
| 2020-01-09 | $15.92 | $16.45 | $15.92 | $16.35 | $16.04 | 14,042,450 |
| 2020-01-08 | $16.10 | $16.12 | $15.63 | $15.68 | $15.38 | 12,981,830 |
| 2020-01-07 | $16.00 | $16.35 | $15.91 | $16.28 | $15.97 | 10,959,870 |
| 2020-01-06 | $15.90 | $16.30 | $15.76 | $15.97 | $15.66 | 11,195,660 |
| 2020-01-03 | $15.86 | $16.13 | $15.73 | $16.10 | $15.79 | 12,645,080 |
| 2020-01-02 | $15.06 | $16.08 | $14.96 | $15.74 | $15.44 | 15,076,060 |
| 2020-01-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.63 | 0 |
| 2019-12-31 | $14.74 | $15.04 | $14.70 | $14.92 | $14.63 | 5,300,500 |
| 2019-12-30 | $14.53 | $14.80 | $14.23 | $14.75 | $14.47 | 5,293,270 |
| 2019-12-27 | $15.13 | $15.13 | $14.69 | $14.71 | $14.43 | 6,650,710 |
| 2019-12-26 | $14.83 | $15.02 | $14.75 | $15.00 | $14.71 | 5,299,850 |
| 2019-12-25 | $14.53 | $14.98 | $14.50 | $14.83 | $14.55 | 7,415,490 |
| 2019-12-24 | $14.33 | $14.55 | $14.23 | $14.53 | $14.25 | 4,954,340 |
| 2019-12-23 | $14.76 | $14.89 | $14.25 | $14.30 | $14.03 | 6,915,600 |
| 2019-12-20 | $15.43 | $15.44 | $14.81 | $14.82 | $14.54 | 8,796,070 |
| 2019-12-19 | $15.25 | $15.55 | $15.15 | $15.43 | $15.13 | 9,061,200 |
| 2019-12-18 | $15.06 | $15.57 | $15.02 | $15.23 | $14.94 | 9,784,350 |
| 2019-12-17 | $15.14 | $15.24 | $15.00 | $15.13 | $14.84 | 8,421,570 |
| 2019-12-16 | $14.91 | $15.19 | $14.91 | $15.15 | $14.86 | 8,518,500 |
| 2019-12-13 | $14.80 | $14.90 | $14.67 | $14.89 | $14.60 | 6,337,820 |
| 2019-12-12 | $14.76 | $14.83 | $14.59 | $14.61 | $14.33 | 5,075,230 |
| 2019-12-11 | $14.85 | $14.86 | $14.59 | $14.65 | $14.37 | 5,733,140 |
| 2019-12-10 | $14.69 | $14.85 | $14.50 | $14.82 | $14.54 | 6,780,720 |
| 2019-12-09 | $14.58 | $14.75 | $14.37 | $14.69 | $14.41 | 5,798,770 |
| 2019-12-06 | $14.33 | $14.50 | $14.23 | $14.47 | $14.19 | 5,289,090 |
| 2019-12-05 | $14.08 | $14.42 | $13.97 | $14.33 | $14.06 | 5,919,780 |
| 2019-12-04 | $13.82 | $14.07 | $13.81 | $13.95 | $13.68 | 3,229,530 |
| 2019-12-03 | $13.79 | $13.97 | $13.65 | $13.97 | $13.70 | 3,824,890 |
| 2019-12-02 | $13.60 | $13.88 | $13.60 | $13.80 | $13.54 | 4,388,930 |
| 2019-11-29 | $13.44 | $13.67 | $13.32 | $13.60 | $13.34 | 4,328,440 |
| 2019-11-28 | $13.70 | $13.70 | $13.37 | $13.47 | $13.21 | 8,001,450 |
| 2019-11-27 | $13.91 | $14.09 | $13.72 | $13.95 | $13.68 | 4,095,420 |
| 2019-11-26 | $14.19 | $14.28 | $13.92 | $13.97 | $13.70 | 3,791,920 |
| 2019-11-25 | $14.57 | $14.58 | $13.97 | $14.11 | $13.84 | 5,945,140 |
| 2019-11-22 | $14.84 | $14.99 | $14.40 | $14.62 | $14.34 | 5,851,180 |
| 2019-11-21 | $14.57 | $14.92 | $14.52 | $14.83 | $14.55 | 4,412,040 |
| 2019-11-20 | $14.85 | $15.05 | $14.72 | $14.77 | $14.49 | 5,947,900 |
| 2019-11-19 | $14.61 | $14.93 | $14.50 | $14.92 | $14.63 | 6,341,420 |
| 2019-11-18 | $14.31 | $14.68 | $14.19 | $14.64 | $14.36 | 5,667,360 |
| 2019-11-15 | $14.32 | $14.56 | $14.18 | $14.29 | $14.02 | 5,768,810 |
| 2019-11-14 | $14.12 | $14.37 | $14.03 | $14.30 | $14.03 | 4,927,310 |
| 2019-11-13 | $14.28 | $14.28 | $13.92 | $14.13 | $13.86 | 4,780,840 |
| 2019-11-12 | $14.11 | $14.36 | $14.05 | $14.27 | $14.00 | 4,559,730 |
| 2019-11-11 | $14.70 | $14.70 | $14.09 | $14.15 | $13.88 | 5,727,810 |
| 2019-11-08 | $14.93 | $15.19 | $14.75 | $14.80 | $14.52 | 5,582,540 |
| 2019-11-07 | $14.61 | $14.94 | $14.52 | $14.87 | $14.59 | 4,440,290 |
| 2019-11-06 | $15.09 | $15.22 | $14.56 | $14.66 | $14.38 | 6,716,110 |
| 2019-11-05 | $15.17 | $15.27 | $14.73 | $15.10 | $14.81 | 7,013,960 |
| 2019-11-04 | $15.37 | $15.51 | $15.13 | $15.17 | $14.88 | 6,355,780 |
| 2019-11-01 | $15.20 | $15.42 | $15.18 | $15.26 | $14.97 | 5,028,000 |
| 2019-10-31 | $15.77 | $15.92 | $15.20 | $15.28 | $14.99 | 7,407,350 |
| 2019-10-30 | $16.09 | $16.30 | $15.54 | $15.77 | $15.47 | 6,097,050 |
| 2019-10-29 | $16.63 | $16.64 | $16.00 | $16.02 | $15.71 | 9,613,940 |
| 2019-10-28 | $16.25 | $16.74 | $16.04 | $16.73 | $16.41 | 13,089,850 |
| 2019-10-25 | $15.66 | $15.79 | $15.20 | $15.75 | $15.45 | 6,282,760 |
| 2019-10-24 | $15.78 | $15.91 | $15.44 | $15.68 | $15.38 | 4,771,720 |
| 2019-10-23 | $15.73 | $16.09 | $15.58 | $15.66 | $15.36 | 6,665,610 |
| 2019-10-22 | $15.40 | $15.75 | $15.38 | $15.73 | $15.43 | 6,451,140 |
| 2019-10-21 | $15.59 | $15.59 | $15.07 | $15.37 | $15.08 | 5,764,260 |
| 2019-10-18 | $16.20 | $16.25 | $15.33 | $15.63 | $15.33 | 10,337,470 |
| 2019-10-17 | $16.21 | $16.37 | $15.96 | $16.15 | $15.84 | 7,150,830 |
| 2019-10-16 | $16.43 | $16.75 | $16.20 | $16.30 | $15.99 | 7,596,130 |
| 2019-10-15 | $16.70 | $16.74 | $16.05 | $16.25 | $15.94 | 8,385,980 |
| 2019-10-14 | $16.80 | $16.98 | $16.58 | $16.74 | $16.42 | 8,390,880 |
| 2019-10-11 | $16.95 | $16.95 | $16.34 | $16.52 | $16.20 | 8,804,820 |
| 2019-10-10 | $16.58 | $16.93 | $16.55 | $16.89 | $16.57 | 9,418,700 |
| 2019-10-09 | $15.85 | $16.71 | $15.73 | $16.71 | $16.39 | 10,113,680 |
| 2019-10-08 | $15.99 | $16.37 | $15.78 | $15.78 | $15.48 | 5,635,180 |
| 2019-10-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.79 | 0 |
| 2019-10-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.79 | 0 |
| 2019-10-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.79 | 0 |
| 2019-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.79 | 0 |
| 2019-10-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.79 | 0 |
| 2019-09-30 | $16.20 | $16.65 | $16.10 | $16.10 | $15.79 | 6,354,010 |
| 2019-09-27 | $15.82 | $16.47 | $15.82 | $16.31 | $16.00 | 8,668,490 |
| 2019-09-26 | $16.88 | $17.11 | $15.65 | $15.80 | $15.50 | 12,366,300 |
| 2019-09-25 | $17.14 | $17.27 | $16.77 | $16.86 | $16.54 | 9,134,780 |
| 2019-09-24 | $16.52 | $17.58 | $16.48 | $17.34 | $17.01 | 19,001,960 |
| 2019-09-23 | $17.10 | $17.10 | $16.10 | $16.52 | $16.20 | 16,350,960 |
| 2019-09-20 | $17.73 | $17.83 | $17.36 | $17.46 | $17.13 | 9,008,970 |
| 2019-09-19 | $17.53 | $17.84 | $17.25 | $17.83 | $17.49 | 11,245,540 |
| 2019-09-18 | $17.69 | $17.70 | $17.20 | $17.42 | $17.09 | 10,151,380 |
| 2019-09-17 | $18.05 | $18.06 | $17.37 | $17.54 | $17.20 | 13,425,840 |
| 2019-09-16 | $18.39 | $18.39 | $17.93 | $18.06 | $17.71 | 13,054,130 |
| 2019-09-13 | $18.29 | $18.29 | $18.29 | $18.29 | $17.94 | 0 |
| 2019-09-12 | $18.17 | $18.30 | $17.71 | $18.29 | $17.94 | 16,115,040 |
| 2019-09-11 | $18.78 | $18.78 | $17.96 | $17.98 | $17.64 | 14,616,240 |
| 2019-09-10 | $18.92 | $19.17 | $18.18 | $18.63 | $18.27 | 16,603,160 |
| 2019-09-09 | $17.84 | $19.13 | $17.58 | $18.91 | $18.55 | 21,645,190 |
| 2019-09-06 | $17.67 | $18.10 | $17.31 | $17.74 | $17.40 | 16,264,600 |
| 2019-09-05 | $17.34 | $18.43 | $17.15 | $17.67 | $17.33 | 23,465,850 |
| 2019-09-04 | $17.00 | $17.60 | $16.78 | $17.29 | $16.96 | 18,640,680 |
| 2019-09-03 | $16.49 | $17.65 | $16.17 | $17.18 | $16.85 | 25,807,460 |
| 2019-09-02 | $16.00 | $16.48 | $15.81 | $16.24 | $15.93 | 15,662,880 |
| 2019-08-30 | $16.45 | $16.60 | $15.48 | $15.60 | $15.30 | 19,450,390 |
| 2019-08-29 | $16.25 | $16.80 | $16.04 | $16.22 | $15.91 | 21,098,440 |
| 2019-08-28 | $15.73 | $16.77 | $15.62 | $16.21 | $15.90 | 25,671,520 |
| 2019-08-27 | $15.57 | $15.88 | $15.35 | $15.72 | $15.42 | 15,880,380 |
| 2019-08-26 | $14.96 | $15.57 | $14.84 | $15.26 | $14.97 | 9,299,530 |
| 2019-08-23 | $15.40 | $15.87 | $15.11 | $15.41 | $15.11 | 12,900,890 |
| 2019-08-22 | $15.25 | $15.55 | $15.15 | $15.39 | $15.10 | 10,995,940 |
| 2019-08-21 | $15.29 | $15.44 | $15.13 | $15.27 | $14.98 | 9,486,480 |
| 2019-08-20 | $15.05 | $15.65 | $15.01 | $15.46 | $15.16 | 18,137,570 |
| 2019-08-19 | $14.43 | $15.14 | $14.39 | $15.11 | $14.82 | 15,148,910 |
| 2019-08-16 | $14.15 | $14.60 | $14.07 | $14.28 | $14.01 | 10,892,450 |
| 2019-08-15 | $13.37 | $14.32 | $13.20 | $14.24 | $13.97 | 11,041,890 |
| 2019-08-14 | $13.96 | $14.47 | $13.87 | $14.04 | $13.77 | 11,283,300 |
| 2019-08-13 | $13.93 | $13.96 | $13.64 | $13.72 | $13.46 | 7,137,400 |
| 2019-08-12 | $13.83 | $14.13 | $13.61 | $14.12 | $13.85 | 8,343,480 |
| 2019-08-09 | $14.14 | $14.24 | $13.59 | $13.82 | $13.56 | 9,512,260 |
| 2019-08-08 | $13.98 | $14.25 | $13.85 | $14.05 | $13.78 | 9,292,600 |
| 2019-08-07 | $14.79 | $14.90 | $13.68 | $13.87 | $13.60 | 14,924,790 |
| 2019-08-06 | $15.35 | $15.38 | $14.24 | $14.71 | $14.43 | 21,214,150 |
| 2019-08-05 | $16.10 | $16.28 | $15.68 | $15.82 | $15.52 | 22,482,940 |
| 2019-08-02 | $15.10 | $16.55 | $15.00 | $16.38 | $16.07 | 36,172,880 |
| 2019-08-01 | $14.78 | $16.20 | $14.73 | $15.47 | $15.17 | 30,688,720 |
| 2019-07-31 | $14.79 | $15.07 | $14.70 | $14.73 | $14.45 | 7,073,780 |
| 2019-07-30 | $15.05 | $15.30 | $14.85 | $14.87 | $14.59 | 12,285,340 |
| 2019-07-29 | $14.92 | $15.24 | $14.90 | $15.09 | $14.80 | 11,621,120 |
| 2019-07-26 | $14.94 | $15.08 | $14.75 | $14.89 | $14.60 | 8,280,540 |
| 2019-07-25 | $14.86 | $15.12 | $14.72 | $15.09 | $14.80 | 10,989,000 |
| 2019-07-24 | $14.72 | $15.08 | $14.55 | $14.92 | $14.63 | 13,579,950 |
| 2019-07-23 | $14.18 | $14.80 | $14.16 | $14.66 | $14.38 | 11,295,350 |
| 2019-07-22 | $14.45 | $14.84 | $14.15 | $14.15 | $13.88 | 12,604,100 |
| 2019-07-19 | $14.25 | $14.57 | $14.25 | $14.30 | $14.03 | 8,503,720 |
| 2019-07-18 | $14.61 | $14.66 | $14.05 | $14.07 | $13.80 | 10,921,350 |
| 2019-07-17 | $14.56 | $14.98 | $14.37 | $14.83 | $14.55 | 14,254,610 |
| 2019-07-16 | $14.89 | $15.25 | $14.52 | $14.58 | $14.30 | 22,671,010 |
| 2019-07-15 | $13.50 | $14.70 | $13.30 | $14.70 | $14.42 | 7,721,260 |
| 2019-07-12 | $13.33 | $13.48 | $13.21 | $13.36 | $13.10 | 3,366,120 |
| 2019-07-11 | $13.35 | $13.52 | $13.19 | $13.35 | $13.09 | 4,009,260 |
| 2019-07-10 | $13.45 | $13.50 | $13.14 | $13.21 | $12.96 | 3,912,270 |
| 2019-07-09 | $13.48 | $13.50 | $13.17 | $13.39 | $13.13 | 5,676,430 |
| 2019-07-08 | $14.08 | $14.08 | $13.11 | $13.39 | $13.13 | 8,075,940 |
| 2019-07-05 | $14.32 | $14.32 | $14.08 | $14.17 | $13.90 | 4,264,970 |
| 2019-07-04 | $14.64 | $14.67 | $13.98 | $14.20 | $13.93 | 7,498,010 |
| 2019-07-03 | $14.96 | $14.98 | $14.40 | $14.55 | $14.27 | 9,515,980 |
| 2019-07-02 | $15.10 | $15.42 | $14.80 | $14.89 | $14.60 | 16,973,910 |
| 2019-07-01 | $13.78 | $14.84 | $13.73 | $14.84 | $14.56 | 11,515,380 |
| 2019-06-28 | $14.65 | $14.65 | $13.19 | $13.49 | $13.23 | 14,121,290 |
| 2019-06-27 | $14.57 | $14.81 | $14.50 | $14.65 | $14.37 | 5,504,090 |
| 2019-06-26 | $14.87 | $14.87 | $14.45 | $14.51 | $14.23 | 5,139,660 |
| 2019-06-25 | $15.15 | $15.19 | $14.45 | $14.76 | $14.48 | 7,060,250 |
| 2019-06-24 | $15.15 | $15.29 | $14.92 | $15.03 | $14.74 | 7,753,380 |
| 2019-06-21 | $15.15 | $15.37 | $14.90 | $15.13 | $14.84 | 13,804,040 |
| 2019-06-20 | $14.30 | $14.98 | $14.09 | $14.75 | $14.47 | 11,290,900 |
| 2019-06-19 | $14.38 | $14.57 | $14.25 | $14.30 | $14.03 | 7,583,510 |
| 2019-06-18 | $13.77 | $14.25 | $13.77 | $14.04 | $13.77 | 5,001,390 |
| 2019-06-17 | $13.69 | $13.97 | $13.60 | $13.89 | $13.62 | 3,924,280 |
| 2019-06-14 | $14.45 | $14.61 | $13.68 | $13.70 | $13.44 | 7,845,180 |
| 2019-06-13 | $14.27 | $14.72 | $14.23 | $14.48 | $14.20 | 7,905,690 |
| 2019-06-12 | $14.61 | $14.76 | $14.27 | $14.27 | $14.00 | 7,777,950 |
| 2019-06-11 | $13.99 | $14.65 | $13.80 | $14.65 | $14.37 | 10,887,150 |
| 2019-06-10 | $13.83 | $14.10 | $13.38 | $14.02 | $13.75 | 8,063,130 |
| 2019-06-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.52 | 0 |
| 2019-06-06 | $13.95 | $14.06 | $13.64 | $13.78 | $13.52 | 7,038,760 |
| 2019-06-05 | $14.08 | $14.24 | $13.88 | $13.95 | $13.68 | 6,412,300 |
| 2019-06-04 | $14.08 | $14.45 | $13.75 | $13.88 | $13.61 | 8,935,060 |
| 2019-06-03 | $14.57 | $14.65 | $13.78 | $13.95 | $13.68 | 10,827,640 |
| 2019-05-31 | $14.75 | $15.12 | $14.50 | $14.50 | $14.22 | 8,746,060 |
| 2019-05-30 | $15.30 | $15.37 | $14.53 | $14.80 | $14.52 | 11,640,910 |
| 2019-05-29 | $15.26 | $15.41 | $15.00 | $15.06 | $14.77 | 8,274,840 |
| 2019-05-28 | $15.80 | $15.87 | $15.23 | $15.31 | $15.02 | 11,618,860 |
| 2019-05-27 | $15.09 | $15.80 | $14.92 | $15.63 | $15.33 | 12,204,720 |
| 2019-05-24 | $14.54 | $15.24 | $14.54 | $15.00 | $14.71 | 11,333,850 |
| 2019-05-23 | $15.99 | $16.07 | $14.60 | $14.80 | $14.52 | 14,183,450 |
| 2019-05-22 | $15.34 | $15.99 | $15.27 | $15.72 | $15.42 | 14,515,440 |
| 2019-05-21 | $15.54 | $15.81 | $15.33 | $15.58 | $15.28 | 11,938,460 |
| 2019-05-20 | $14.75 | $15.65 | $14.66 | $15.18 | $14.89 | 14,481,280 |
| 2019-05-17 | $15.79 | $16.14 | $14.42 | $14.67 | $14.39 | 17,187,720 |
| 2019-05-16 | $16.05 | $16.13 | $15.59 | $15.76 | $15.46 | 15,677,930 |
| 2019-05-15 | $15.85 | $16.35 | $15.66 | $16.15 | $15.84 | 19,608,270 |
| 2019-05-14 | $15.25 | $15.98 | $15.25 | $15.54 | $15.24 | 13,672,840 |
| 2019-05-13 | $15.65 | $15.76 | $15.34 | $15.45 | $15.15 | 10,723,120 |
| 2019-05-10 | $15.47 | $15.97 | $14.88 | $15.86 | $15.56 | 20,884,600 |
| 2019-05-09 | $15.10 | $15.98 | $15.01 | $15.10 | $14.81 | 17,926,750 |
| 2019-05-08 | $14.68 | $15.66 | $14.51 | $15.22 | $14.93 | 16,213,740 |
| 2019-05-07 | $14.91 | $15.25 | $14.61 | $15.02 | $14.73 | 14,869,940 |
| 2019-05-06 | $15.70 | $15.89 | $15.21 | $15.21 | $14.92 | 9,533,250 |
| 2019-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.58 | 0 |
| 2019-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.58 | 0 |
| 2019-05-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.58 | 0 |
| 2019-04-30 | $16.80 | $17.10 | $16.48 | $16.90 | $16.58 | 12,488,020 |
| 2019-04-29 | $17.63 | $17.70 | $16.55 | $16.75 | $16.43 | 16,855,300 |
| 2019-04-26 | $17.69 | $18.07 | $17.31 | $17.31 | $16.98 | 14,511,530 |
| 2019-04-25 | $18.95 | $18.95 | $17.41 | $17.65 | $17.31 | 21,079,920 |
| 2019-04-24 | $18.91 | $19.26 | $18.53 | $19.19 | $18.82 | 16,488,740 |
| 2019-04-23 | $19.11 | $19.35 | $18.57 | $18.82 | $18.46 | 16,879,400 |
| 2019-04-22 | $19.75 | $19.82 | $18.78 | $18.88 | $18.52 | 24,788,820 |
| 2019-04-19 | $19.88 | $20.54 | $19.70 | $19.96 | $19.58 | 29,687,970 |
| 2019-04-18 | $19.84 | $20.60 | $19.33 | $20.00 | $19.62 | 33,033,210 |
| 2019-04-17 | $19.85 | $20.50 | $19.68 | $20.03 | $19.65 | 29,773,810 |
| 2019-04-16 | $19.94 | $20.13 | $19.25 | $20.01 | $19.63 | 32,807,140 |
| 2019-04-15 | $20.39 | $20.81 | $19.65 | $19.78 | $19.40 | 46,111,530 |
| 2019-04-12 | $21.10 | $21.52 | $21.10 | $21.10 | $20.70 | 35,958,110 |
| 2019-04-11 | $25.00 | $25.99 | $23.44 | $23.44 | $22.99 | 45,960,500 |
| 2019-04-10 | $25.00 | $26.04 | $24.65 | $26.04 | $25.54 | 42,208,400 |
| 2019-04-09 | $23.20 | $23.67 | $22.40 | $23.67 | $23.22 | 21,571,640 |
| 2019-04-08 | $21.52 | $21.52 | $20.32 | $21.52 | $21.11 | 35,709,620 |
| 2019-04-05 | $19.56 | $19.56 | $19.56 | $19.56 | $19.19 | 0 |
| 2019-04-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.19 | 1,754,760 |
| 2019-04-03 | $16.50 | $17.78 | $16.25 | $17.78 | $17.44 | 5,959,620 |
| 2019-04-02 | $15.00 | $16.16 | $14.70 | $16.16 | $15.85 | 18,328,800 |
| 2019-04-01 | $14.49 | $14.93 | $14.49 | $14.69 | $14.41 | 10,543,780 |
| 2019-03-29 | $13.62 | $14.44 | $13.51 | $14.35 | $14.08 | 10,041,670 |
| 2019-03-28 | $13.28 | $13.79 | $13.13 | $13.58 | $13.32 | 10,477,240 |
| 2019-03-27 | $13.85 | $13.94 | $12.96 | $13.40 | $13.14 | 13,088,680 |
| 2019-03-26 | $14.30 | $14.76 | $14.19 | $14.28 | $14.01 | 8,962,280 |
| 2019-03-25 | $14.25 | $14.62 | $13.96 | $14.28 | $14.01 | 7,467,890 |
| 2019-03-22 | $14.62 | $14.93 | $14.18 | $14.60 | $14.32 | 10,424,140 |
| 2019-03-21 | $14.41 | $14.98 | $14.32 | $14.57 | $14.29 | 10,686,320 |
| 2019-03-20 | $14.45 | $14.65 | $13.95 | $14.31 | $14.04 | 8,229,840 |
| 2019-03-19 | $14.45 | $14.89 | $14.26 | $14.54 | $14.26 | 7,989,620 |
| 2019-03-18 | $14.33 | $14.49 | $14.18 | $14.39 | $14.11 | 6,132,090 |
| 2019-03-15 | $14.45 | $14.80 | $13.97 | $14.17 | $13.90 | 7,324,400 |
| 2019-03-14 | $14.68 | $14.81 | $13.78 | $14.36 | $14.08 | 10,516,590 |
| 2019-03-13 | $15.50 | $15.65 | $14.59 | $14.68 | $14.40 | 12,598,860 |
| 2019-03-12 | $15.55 | $16.24 | $15.05 | $15.63 | $15.33 | 18,737,390 |
| 2019-03-11 | $14.58 | $15.40 | $14.16 | $15.33 | $15.04 | 13,364,720 |
| 2019-03-08 | $14.10 | $15.59 | $14.10 | $14.30 | $14.03 | 22,517,090 |
| 2019-03-07 | $13.50 | $14.95 | $13.43 | $14.80 | $14.52 | 23,425,820 |
| 2019-03-06 | $13.60 | $13.97 | $13.17 | $13.59 | $13.33 | 14,357,110 |
| 2019-03-05 | $12.57 | $13.38 | $12.55 | $13.38 | $13.12 | 13,362,670 |
| 2019-03-04 | $12.59 | $13.25 | $12.57 | $12.71 | $12.47 | 14,433,050 |
| 2019-03-01 | $12.42 | $12.54 | $12.14 | $12.40 | $12.16 | 6,949,100 |
| 2019-02-28 | $12.48 | $12.68 | $12.26 | $12.41 | $12.17 | 9,890,270 |
| 2019-02-27 | $12.51 | $13.08 | $12.40 | $12.75 | $12.51 | 13,725,460 |
| 2019-02-26 | $12.75 | $13.13 | $12.34 | $12.51 | $12.27 | 14,948,570 |
| 2019-02-25 | $12.22 | $12.83 | $12.10 | $12.76 | $12.52 | 14,807,230 |
| 2019-02-22 | $11.22 | $11.92 | $11.22 | $11.87 | $11.64 | 11,255,460 |
| 2019-02-21 | $11.40 | $11.71 | $11.20 | $11.26 | $11.04 | 9,528,180 |
| 2019-02-20 | $11.38 | $11.43 | $11.16 | $11.40 | $11.18 | 5,552,620 |
| 2019-02-19 | $11.38 | $11.85 | $11.24 | $11.42 | $11.20 | 10,077,170 |
| 2019-02-18 | $10.99 | $11.43 | $10.99 | $11.40 | $11.18 | 7,910,240 |
| 2019-02-15 | $10.97 | $11.14 | $10.88 | $10.96 | $10.75 | 5,703,690 |
| 2019-02-14 | $11.01 | $11.04 | $10.87 | $10.94 | $10.73 | 5,559,150 |
| 2019-02-13 | $10.72 | $11.23 | $10.67 | $11.05 | $10.84 | 9,659,450 |
| 2019-02-12 | $10.67 | $10.82 | $10.57 | $10.76 | $10.55 | 4,961,250 |
| 2019-02-11 | $10.39 | $10.67 | $10.35 | $10.67 | $10.47 | 4,184,610 |
| 2019-02-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 0 |
| 2019-02-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 0 |
| 2019-02-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 0 |
| 2019-02-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 0 |
| 2019-02-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.14 | 0 |
| 2019-02-01 | $9.99 | $10.38 | $9.99 | $10.34 | $10.14 | 3,177,600 |
| 2019-01-31 | $9.95 | $10.16 | $9.85 | $9.97 | $9.78 | 3,705,990 |
| 2019-01-30 | $9.90 | $10.10 | $9.80 | $9.82 | $9.63 | 2,736,430 |
| 2019-01-29 | $10.44 | $10.45 | $9.91 | $10.04 | $9.85 | 4,382,880 |
| 2019-01-28 | $10.45 | $10.72 | $10.42 | $10.46 | $10.26 | 3,822,910 |
| 2019-01-25 | $10.69 | $10.69 | $10.38 | $10.40 | $10.20 | 4,340,000 |
| 2019-01-24 | $10.54 | $10.77 | $10.44 | $10.68 | $10.48 | 5,311,340 |
| 2019-01-23 | $10.46 | $10.56 | $10.39 | $10.53 | $10.33 | 2,350,320 |
| 2019-01-22 | $10.58 | $10.65 | $10.45 | $10.53 | $10.33 | 3,354,280 |
| 2019-01-21 | $10.60 | $10.72 | $10.51 | $10.57 | $10.37 | 3,988,080 |
| 2019-01-18 | $10.65 | $10.75 | $10.45 | $10.61 | $10.41 | 5,675,170 |
| 2019-01-17 | $10.85 | $10.96 | $10.58 | $10.62 | $10.42 | 6,649,570 |
| 2019-01-16 | $10.99 | $11.28 | $10.82 | $10.84 | $10.63 | 10,624,260 |
| 2019-01-15 | $10.28 | $11.22 | $10.28 | $11.00 | $10.79 | 13,239,240 |
| 2019-01-14 | $10.58 | $10.65 | $10.30 | $10.33 | $10.13 | 3,327,090 |
| 2019-01-11 | $10.51 | $10.71 | $10.43 | $10.61 | $10.41 | 3,852,640 |
| 2019-01-10 | $10.39 | $10.63 | $10.35 | $10.45 | $10.25 | 4,370,390 |
| 2019-01-09 | $10.50 | $10.67 | $10.37 | $10.39 | $10.19 | 5,431,820 |
| 2019-01-08 | $10.52 | $10.58 | $10.42 | $10.50 | $10.30 | 3,324,120 |
| 2019-01-07 | $10.45 | $10.65 | $10.40 | $10.56 | $10.36 | 5,432,660 |
| 2019-01-04 | $9.83 | $10.44 | $9.70 | $10.44 | $10.24 | 6,807,120 |
| 2019-01-03 | $9.92 | $10.08 | $9.85 | $9.95 | $9.76 | 2,550,470 |
| 2019-01-02 | $9.85 | $9.95 | $9.72 | $9.92 | $9.73 | 2,107,140 |
| 2019-01-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.60 | 0 |
| 2018-12-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.60 | 0 |
| 2018-12-28 | $9.90 | $10.00 | $9.78 | $9.79 | $9.60 | 2,624,190 |
| 2018-12-27 | $10.17 | $10.32 | $9.90 | $9.91 | $9.72 | 3,967,250 |
| 2018-12-26 | $10.14 | $10.14 | $10.14 | $10.14 | $9.95 | 0 |
| 2018-12-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.95 | 0 |
| 2018-12-24 | $10.05 | $10.17 | $9.96 | $10.14 | $9.95 | 2,622,300 |
| 2018-12-21 | $9.90 | $10.10 | $9.84 | $10.03 | $9.84 | 2,772,580 |
| 2018-12-20 | $9.77 | $9.95 | $9.76 | $9.91 | $9.72 | 2,527,220 |
| 2018-12-19 | $9.86 | $9.93 | $9.76 | $9.82 | $9.63 | 2,154,530 |
| 2018-12-18 | $9.86 | $9.96 | $9.72 | $9.85 | $9.66 | 2,373,530 |
| 2018-12-17 | $9.78 | $9.91 | $9.73 | $9.89 | $9.70 | 2,063,240 |
| 2018-12-14 | $10.17 | $10.23 | $9.83 | $9.86 | $9.67 | 4,199,840 |
| 2018-12-13 | $10.18 | $10.34 | $10.03 | $10.20 | $10.00 | 3,093,860 |
| 2018-12-12 | $10.18 | $10.25 | $10.06 | $10.13 | $9.94 | 2,579,370 |
| 2018-12-11 | $10.16 | $10.23 | $10.12 | $10.23 | $10.03 | 2,440,980 |
| 2018-12-10 | $10.13 | $10.23 | $10.02 | $10.11 | $9.92 | 2,517,890 |
| 2018-12-07 | $10.29 | $10.41 | $10.22 | $10.27 | $10.07 | 3,120,960 |
| 2018-12-06 | $10.48 | $10.55 | $10.15 | $10.21 | $10.01 | 4,475,520 |
| 2018-12-05 | $10.40 | $10.56 | $10.32 | $10.50 | $10.30 | 4,500,650 |
| 2018-12-04 | $10.42 | $10.62 | $10.35 | $10.61 | $10.41 | 4,076,890 |
| 2018-12-03 | $10.40 | $10.57 | $10.30 | $10.43 | $10.23 | 5,790,730 |
| 2018-11-30 | $9.91 | $10.16 | $9.74 | $10.08 | $9.89 | 4,808,860 |
| 2018-11-29 | $10.46 | $10.54 | $9.93 | $9.93 | $9.74 | 6,174,830 |
| 2018-11-28 | $10.10 | $10.45 | $10.03 | $10.43 | $10.23 | 6,000,730 |
| 2018-11-27 | $10.12 | $10.30 | $10.06 | $10.18 | $9.99 | 4,534,700 |
| 2018-11-26 | $10.10 | $10.28 | $10.00 | $10.06 | $9.87 | 4,750,460 |
| 2018-11-23 | $10.99 | $10.99 | $10.08 | $10.13 | $9.94 | 14,224,090 |
| 2018-11-22 | $11.20 | $11.88 | $10.98 | $11.15 | $10.94 | 17,025,550 |
| 2018-11-21 | $11.11 | $11.59 | $10.93 | $11.14 | $10.93 | 12,318,860 |
| 2018-11-20 | $10.93 | $11.65 | $10.71 | $11.25 | $11.03 | 12,557,220 |
| 2018-11-19 | $10.98 | $11.12 | $10.76 | $11.05 | $10.84 | 6,000,040 |
| 2018-11-16 | $11.08 | $11.16 | $10.83 | $11.08 | $10.87 | 6,334,300 |
| 2018-11-15 | $10.57 | $11.02 | $10.56 | $11.01 | $10.80 | 7,320,780 |
| 2018-11-14 | $10.61 | $10.85 | $10.52 | $10.56 | $10.36 | 5,972,380 |
| 2018-11-13 | $10.22 | $10.70 | $10.18 | $10.64 | $10.44 | 8,492,650 |
| 2018-11-12 | $9.93 | $10.35 | $9.89 | $10.33 | $10.13 | 6,788,660 |
| 2018-11-09 | $9.94 | $10.13 | $9.90 | $9.94 | $9.75 | 3,195,990 |
| 2018-11-08 | $10.08 | $10.15 | $9.95 | $9.96 | $9.77 | 4,362,170 |
| 2018-11-07 | $10.05 | $10.25 | $9.96 | $9.96 | $9.77 | 4,948,640 |
| 2018-11-06 | $10.00 | $10.10 | $9.81 | $10.08 | $9.89 | 5,180,700 |
| 2018-11-05 | $10.19 | $10.32 | $9.95 | $10.18 | $9.99 | 5,767,260 |
| 2018-11-02 | $10.04 | $10.25 | $9.96 | $10.24 | $10.04 | 6,347,940 |
| 2018-11-01 | $10.05 | $10.22 | $9.86 | $9.87 | $9.68 | 6,690,700 |
| 2018-10-31 | $9.84 | $9.94 | $9.72 | $9.81 | $9.62 | 3,468,870 |
| 2018-10-30 | $9.45 | $9.97 | $9.31 | $9.78 | $9.59 | 4,850,000 |
| 2018-10-29 | $9.45 | $9.75 | $9.39 | $9.48 | $9.30 | 2,788,610 |
| 2018-10-26 | $9.61 | $9.75 | $9.44 | $9.55 | $9.37 | 2,948,320 |
| 2018-10-25 | $9.32 | $9.57 | $9.12 | $9.54 | $9.36 | 3,965,420 |
| 2018-10-24 | $9.68 | $9.83 | $9.61 | $9.67 | $9.48 | 3,013,700 |
| 2018-10-23 | $9.90 | $9.97 | $9.55 | $9.65 | $9.47 | 4,436,130 |
| 2018-10-22 | $9.56 | $10.06 | $9.50 | $9.88 | $9.69 | 6,302,160 |
| 2018-10-19 | $8.80 | $9.49 | $8.80 | $9.46 | $9.28 | 4,592,680 |
| 2018-10-18 | $9.22 | $9.29 | $8.97 | $9.05 | $8.88 | 2,980,500 |
| 2018-10-17 | $9.20 | $9.42 | $9.01 | $9.37 | $9.19 | 4,435,370 |
| 2018-10-16 | $8.99 | $9.24 | $8.88 | $9.02 | $8.85 | 2,642,730 |
| 2018-10-15 | $9.09 | $9.27 | $8.98 | $9.00 | $8.83 | 2,446,670 |
| 2018-10-12 | $9.04 | $9.28 | $8.65 | $9.05 | $8.88 | 3,275,730 |
| 2018-10-11 | $9.77 | $9.78 | $9.09 | $9.09 | $8.92 | 4,746,720 |
| 2018-10-10 | $10.02 | $10.15 | $9.93 | $10.10 | $9.91 | 2,360,250 |
| 2018-10-09 | $10.01 | $10.13 | $9.93 | $10.06 | $9.87 | 2,691,050 |
| 2018-10-08 | $10.41 | $10.41 | $10.00 | $10.02 | $9.83 | 3,863,540 |
| 2018-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2018-10-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2018-10-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2018-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2018-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2018-09-28 | $10.60 | $10.74 | $10.54 | $10.65 | $10.45 | 2,650,000 |
| 2018-09-27 | $10.93 | $11.02 | $10.59 | $10.61 | $10.41 | 3,845,880 |
| 2018-09-26 | $11.05 | $11.12 | $10.90 | $10.91 | $10.70 | 3,558,360 |
| 2018-09-25 | $11.00 | $11.19 | $10.92 | $11.02 | $10.81 | 2,982,250 |
| 2018-09-24 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 0 |
| 2018-09-21 | $11.03 | $11.07 | $10.76 | $11.05 | $10.84 | 3,655,630 |
| 2018-09-20 | $10.99 | $11.07 | $10.89 | $10.95 | $10.74 | 2,335,300 |
| 2018-09-19 | $10.80 | $11.10 | $10.70 | $10.97 | $10.76 | 3,998,110 |
| 2018-09-18 | $10.43 | $10.86 | $10.43 | $10.80 | $10.59 | 3,145,620 |
| 2018-09-17 | $10.79 | $10.79 | $10.48 | $10.50 | $10.30 | 2,965,000 |
| 2018-09-14 | $11.16 | $11.25 | $10.77 | $10.80 | $10.59 | 4,298,430 |
| 2018-09-13 | $11.04 | $11.18 | $10.94 | $11.11 | $10.90 | 3,663,350 |
| 2018-09-12 | $10.86 | $11.17 | $10.81 | $10.92 | $10.71 | 3,089,620 |
| 2018-09-11 | $10.68 | $11.07 | $10.42 | $10.86 | $10.65 | 3,076,440 |
| 2018-09-10 | $11.01 | $11.03 | $10.62 | $10.64 | $10.44 | 3,383,240 |
| 2018-09-07 | $11.28 | $11.50 | $10.82 | $11.05 | $10.84 | 4,364,730 |
| 2018-09-06 | $10.97 | $11.68 | $10.95 | $11.25 | $11.03 | 5,550,920 |
| 2018-09-05 | $11.29 | $11.39 | $11.03 | $11.10 | $10.89 | 4,099,350 |
| 2018-09-04 | $11.10 | $11.48 | $10.98 | $11.37 | $11.15 | 4,725,810 |
| 2018-09-03 | $10.93 | $11.18 | $10.65 | $11.16 | $10.95 | 3,747,170 |
| 2018-08-31 | $10.97 | $11.16 | $10.88 | $10.93 | $10.72 | 2,956,140 |
| 2018-08-30 | $11.34 | $11.37 | $10.91 | $10.97 | $10.76 | 4,314,220 |
| 2018-08-29 | $11.30 | $11.50 | $11.26 | $11.34 | $11.12 | 2,721,830 |
| 2018-08-28 | $11.48 | $11.60 | $11.24 | $11.33 | $11.11 | 4,788,400 |
| 2018-08-27 | $11.21 | $11.54 | $11.14 | $11.53 | $11.31 | 6,051,930 |
| 2018-08-24 | $10.83 | $11.60 | $10.83 | $11.24 | $11.02 | 7,807,050 |
| 2018-08-23 | $10.74 | $11.11 | $10.70 | $10.91 | $10.70 | 3,739,570 |
| 2018-08-22 | $10.90 | $11.00 | $10.73 | $10.76 | $10.55 | 3,013,840 |
| 2018-08-21 | $11.00 | $11.13 | $10.82 | $10.95 | $10.74 | 4,816,500 |
| 2018-08-20 | $10.45 | $11.15 | $10.45 | $11.02 | $10.81 | 5,679,480 |
| 2018-08-17 | $10.82 | $10.95 | $10.45 | $10.50 | $10.30 | 3,480,900 |
| 2018-08-16 | $10.49 | $10.93 | $10.24 | $10.77 | $10.56 | 4,904,700 |
| 2018-08-15 | $10.89 | $10.95 | $10.59 | $10.60 | $10.40 | 3,067,640 |
| 2018-08-14 | $10.89 | $11.01 | $10.84 | $10.90 | $10.69 | 3,341,200 |
| 2018-08-13 | $10.47 | $11.00 | $10.42 | $11.00 | $10.79 | 4,832,520 |
| 2018-08-10 | $10.51 | $10.70 | $10.45 | $10.65 | $10.45 | 4,417,380 |
| 2018-08-09 | $10.00 | $10.67 | $9.92 | $10.54 | $10.34 | 6,848,700 |
| 2018-08-08 | $10.21 | $10.33 | $10.00 | $10.03 | $9.84 | 4,959,730 |
| 2018-08-07 | $10.05 | $10.27 | $9.82 | $10.25 | $10.05 | 6,076,690 |
| 2018-08-06 | $10.31 | $10.63 | $10.05 | $10.05 | $9.86 | 9,526,510 |
| 2018-08-03 | $11.54 | $11.57 | $11.16 | $11.17 | $10.96 | 3,108,690 |
| 2018-08-02 | $11.70 | $11.78 | $11.03 | $11.52 | $11.30 | 6,429,570 |
| 2018-08-01 | $12.08 | $12.24 | $11.73 | $11.76 | $11.53 | 3,962,750 |
| 2018-07-31 | $12.13 | $12.19 | $11.96 | $12.12 | $11.89 | 2,852,840 |
| 2018-07-30 | $12.48 | $12.60 | $12.00 | $12.14 | $11.91 | 4,412,420 |
| 2018-07-27 | $12.77 | $12.81 | $12.50 | $12.52 | $12.28 | 4,385,320 |
| 2018-07-26 | $12.93 | $13.00 | $12.69 | $12.74 | $12.50 | 4,587,070 |
| 2018-07-25 | $12.95 | $13.29 | $12.92 | $12.99 | $12.74 | 5,882,750 |
| 2018-07-24 | $12.99 | $13.08 | $12.77 | $12.99 | $12.74 | 6,115,710 |
| 2018-07-23 | $12.72 | $13.03 | $12.62 | $13.00 | $12.75 | 5,792,750 |
| 2018-07-20 | $12.37 | $12.88 | $12.25 | $12.78 | $12.54 | 5,659,670 |
| 2018-07-19 | $12.60 | $12.73 | $12.27 | $12.44 | $12.20 | 4,228,540 |
| 2018-07-18 | $13.07 | $13.07 | $12.60 | $12.63 | $12.39 | 4,231,420 |
| 2018-07-17 | $12.88 | $12.98 | $12.61 | $12.98 | $12.73 | 3,985,810 |
| 2018-07-16 | $12.78 | $13.08 | $12.66 | $12.87 | $12.62 | 5,147,710 |
| 2018-07-13 | $12.78 | $12.95 | $12.62 | $12.81 | $12.56 | 3,900,040 |
| 2018-07-12 | $12.08 | $12.86 | $12.05 | $12.70 | $12.46 | 6,412,760 |
| 2018-07-11 | $12.60 | $12.60 | $11.75 | $12.12 | $11.89 | 6,861,340 |
| 2018-07-10 | $12.82 | $12.83 | $12.61 | $12.80 | $12.55 | 3,518,850 |
| 2018-07-09 | $12.47 | $12.87 | $12.47 | $12.80 | $12.55 | 4,342,550 |
| 2018-07-06 | $12.17 | $12.88 | $12.08 | $12.49 | $12.25 | 7,256,750 |
| 2018-07-05 | $12.33 | $12.79 | $12.16 | $12.18 | $11.95 | 5,567,400 |
| 2018-07-04 | $12.80 | $12.95 | $12.26 | $12.43 | $12.19 | 7,007,650 |
| 2018-07-03 | $12.43 | $13.20 | $12.20 | $12.97 | $12.72 | 7,562,090 |
| 2018-07-02 | $12.55 | $12.71 | $12.20 | $12.45 | $12.21 | 6,107,230 |
| 2018-06-29 | $11.76 | $12.58 | $11.76 | $12.55 | $12.31 | 7,123,640 |
| 2018-06-28 | $12.00 | $12.25 | $11.66 | $11.72 | $11.50 | 4,661,420 |
| 2018-06-27 | $12.05 | $12.17 | $11.81 | $12.00 | $11.77 | 4,417,210 |
| 2018-06-26 | $11.33 | $12.38 | $11.30 | $12.06 | $11.83 | 6,441,600 |
| 2018-06-25 | $11.74 | $11.85 | $11.50 | $11.53 | $11.31 | 3,249,870 |
| 2018-06-22 | $11.27 | $11.68 | $11.12 | $11.57 | $11.35 | 4,645,910 |
| 2018-06-21 | $11.64 | $11.77 | $11.17 | $11.32 | $11.10 | 4,614,760 |
| 2018-06-20 | $11.54 | $11.87 | $11.34 | $11.72 | $11.50 | 5,139,260 |
| 2018-06-19 | $12.50 | $12.60 | $11.44 | $11.44 | $11.22 | 6,408,160 |
| 2018-06-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2018-06-15 | $13.21 | $13.38 | $12.59 | $12.71 | $12.47 | 4,878,550 |
| 2018-06-14 | $12.94 | $13.40 | $12.94 | $13.28 | $13.03 | 4,171,200 |
| 2018-06-13 | $13.79 | $13.79 | $12.98 | $13.07 | $12.82 | 4,968,460 |
| 2018-06-12 | $13.57 | $13.80 | $13.25 | $13.80 | $13.54 | 3,808,850 |
| 2018-06-11 | $14.10 | $14.10 | $13.41 | $13.65 | $13.39 | 4,774,060 |
| 2018-06-08 | $13.95 | $14.28 | $13.71 | $14.06 | $13.79 | 5,787,420 |
| 2018-06-07 | $14.05 | $14.29 | $13.83 | $13.88 | $13.61 | 3,765,180 |
| 2018-06-06 | $14.08 | $14.23 | $13.92 | $13.94 | $13.67 | 3,696,540 |
| 2018-06-05 | $13.68 | $14.16 | $13.63 | $14.10 | $13.83 | 4,909,840 |
| 2018-06-04 | $13.54 | $13.73 | $13.44 | $13.57 | $13.31 | 4,431,500 |
| 2018-06-01 | $14.04 | $14.06 | $13.15 | $13.33 | $13.07 | 6,907,600 |
| 2018-05-31 | $13.96 | $14.22 | $13.87 | $14.06 | $13.79 | 3,957,580 |
| 2018-05-30 | $14.33 | $14.62 | $13.69 | $13.86 | $13.59 | 5,432,550 |
| 2018-05-29 | $14.61 | $14.94 | $14.51 | $14.60 | $14.32 | 4,145,500 |
| 2018-05-28 | $15.10 | $15.26 | $14.53 | $14.56 | $14.28 | 5,749,660 |
| 2018-05-25 | $15.75 | $16.04 | $14.71 | $15.02 | $14.73 | 7,235,680 |
| 2018-05-24 | $15.87 | $16.09 | $15.76 | $15.95 | $15.64 | 3,949,030 |
| 2018-05-23 | $16.40 | $16.43 | $16.00 | $16.00 | $15.60 | 4,636,920 |
| 2018-05-22 | $16.20 | $16.46 | $16.00 | $16.45 | $16.03 | 4,243,700 |
| 2018-05-21 | $16.25 | $16.60 | $16.25 | $16.27 | $15.86 | 5,140,070 |
| 2018-05-18 | $16.10 | $16.21 | $15.63 | $16.12 | $15.71 | 4,948,590 |
| 2018-05-17 | $16.10 | $16.29 | $15.76 | $15.94 | $15.54 | 6,037,500 |
| 2018-05-16 | $16.78 | $17.00 | $16.16 | $16.16 | $15.75 | 6,246,510 |
| 2018-05-15 | $16.45 | $16.98 | $16.30 | $16.89 | $16.46 | 6,084,750 |
| 2018-05-14 | $16.52 | $17.08 | $16.38 | $16.47 | $16.05 | 6,671,910 |
| 2018-05-11 | $17.20 | $17.28 | $16.70 | $16.70 | $16.28 | 6,196,660 |
| 2018-05-10 | $17.44 | $17.76 | $16.92 | $17.19 | $16.76 | 9,454,620 |
| 2018-05-09 | $17.48 | $17.64 | $17.22 | $17.51 | $17.07 | 10,287,880 |
| 2018-05-08 | $16.60 | $17.90 | $16.48 | $17.73 | $17.28 | 16,973,120 |
| 2018-05-07 | $16.41 | $16.93 | $16.18 | $16.66 | $16.24 | 7,499,540 |
| 2018-05-04 | $16.99 | $17.05 | $16.38 | $16.38 | $15.97 | 9,100,070 |
| 2018-05-03 | $16.41 | $17.28 | $15.75 | $17.28 | $16.84 | 11,885,030 |
| 2018-05-02 | $16.70 | $16.95 | $16.13 | $16.63 | $16.21 | 7,988,960 |
| 2018-05-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.27 | 0 |
| 2018-04-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.27 | 0 |
| 2018-04-27 | $17.22 | $17.35 | $16.57 | $16.69 | $16.27 | 11,684,930 |
| 2018-04-26 | $17.00 | $17.75 | $16.72 | $17.22 | $16.78 | 17,752,240 |
| 2018-04-25 | $17.00 | $17.47 | $16.85 | $17.22 | $16.78 | 21,475,710 |
| 2018-04-24 | $15.72 | $17.16 | $15.72 | $17.16 | $16.73 | 24,036,220 |
| 2018-04-23 | $15.53 | $15.97 | $14.88 | $15.60 | $15.21 | 9,009,110 |
| 2018-04-20 | $16.08 | $16.54 | $15.31 | $15.45 | $15.06 | 12,368,920 |
| 2018-04-19 | $15.70 | $16.64 | $15.70 | $16.14 | $15.73 | 16,135,740 |
| 2018-04-18 | $15.06 | $16.29 | $14.74 | $15.87 | $15.47 | 12,271,610 |
| 2018-04-17 | $16.26 | $16.27 | $15.00 | $15.00 | $14.62 | 12,283,120 |
| 2018-04-16 | $16.00 | $16.46 | $15.65 | $16.35 | $15.94 | 15,241,880 |
| 2018-04-13 | $15.76 | $15.96 | $15.42 | $15.94 | $15.54 | 9,246,760 |
| 2018-04-12 | $15.43 | $15.88 | $15.30 | $15.70 | $15.30 | 8,639,930 |
| 2018-04-11 | $15.45 | $15.80 | $15.19 | $15.37 | $14.98 | 7,492,710 |
| 2018-04-10 | $15.50 | $15.65 | $14.84 | $15.26 | $14.87 | 7,316,330 |
| 2018-04-09 | $15.22 | $15.96 | $15.01 | $15.60 | $15.21 | 8,875,580 |
| 2018-04-06 | $15.44 | $15.44 | $15.44 | $15.44 | $15.05 | 0 |
| 2018-04-05 | $15.44 | $15.44 | $15.44 | $15.44 | $15.05 | 0 |
| 2018-04-04 | $16.15 | $16.18 | $15.42 | $15.44 | $15.05 | 8,450,680 |
| 2018-04-03 | $16.21 | $16.30 | $15.60 | $16.00 | $15.60 | 14,057,900 |
| 2018-04-02 | $16.41 | $16.80 | $15.75 | $16.60 | $16.18 | 21,155,690 |
| 2018-03-30 | $15.49 | $16.15 | $15.30 | $16.01 | $15.61 | 15,544,170 |
| 2018-03-29 | $15.24 | $16.00 | $15.00 | $15.16 | $14.78 | 12,977,350 |
| 2018-03-28 | $14.98 | $15.50 | $14.80 | $14.89 | $14.51 | 10,728,200 |
| 2018-03-27 | $14.55 | $15.51 | $14.55 | $15.08 | $14.70 | 11,272,410 |
| 2018-03-26 | $13.10 | $14.46 | $13.10 | $14.30 | $13.94 | 8,632,710 |
| 2018-03-23 | $14.44 | $14.88 | $13.63 | $13.63 | $13.29 | 10,799,460 |
| 2018-03-22 | $15.18 | $15.58 | $14.92 | $15.14 | $14.76 | 9,003,290 |
| 2018-03-21 | $15.85 | $16.28 | $14.86 | $14.94 | $14.56 | 10,140,450 |
| 2018-03-20 | $15.38 | $15.85 | $15.24 | $15.72 | $15.32 | 7,161,910 |
| 2018-03-19 | $15.25 | $16.09 | $14.98 | $15.76 | $15.36 | 8,807,650 |
| 2018-03-16 | $16.00 | $16.35 | $15.51 | $15.51 | $15.12 | 9,492,390 |
| 2018-03-15 | $15.27 | $16.16 | $15.04 | $16.12 | $15.71 | 10,843,190 |
| 2018-03-14 | $15.75 | $16.07 | $15.45 | $15.46 | $15.07 | 9,257,270 |
| 2018-03-13 | $16.06 | $16.30 | $15.70 | $15.89 | $15.49 | 11,952,340 |
| 2018-03-12 | $16.20 | $16.72 | $15.80 | $16.35 | $15.94 | 23,885,230 |
| 2018-03-09 | $14.09 | $15.57 | $14.00 | $15.57 | $15.18 | 13,312,150 |
| 2018-03-08 | $14.00 | $14.23 | $13.90 | $14.15 | $13.79 | 6,200,100 |
| 2018-03-07 | $13.83 | $14.72 | $13.81 | $14.17 | $13.81 | 13,158,820 |
| 2018-03-06 | $14.05 | $14.07 | $13.78 | $14.01 | $13.66 | 7,858,540 |
| 2018-03-05 | $14.03 | $14.24 | $13.76 | $14.17 | $13.81 | 10,260,150 |
| 2018-03-02 | $14.31 | $14.57 | $13.88 | $14.03 | $13.68 | 12,843,030 |
| 2018-03-01 | $14.00 | $14.98 | $13.60 | $14.61 | $14.24 | 19,934,170 |
| 2018-02-28 | $12.44 | $13.82 | $12.37 | $13.82 | $13.47 | 10,042,790 |
| 2018-02-27 | $12.20 | $12.91 | $12.16 | $12.56 | $12.24 | 7,725,230 |
| 2018-02-26 | $11.99 | $12.36 | $11.90 | $12.23 | $11.92 | 5,769,980 |
| 2018-02-23 | $11.85 | $11.98 | $11.68 | $11.95 | $11.65 | 2,399,750 |
| 2018-02-22 | $11.67 | $12.12 | $11.55 | $11.88 | $11.58 | 3,394,980 |
| 2018-02-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 0 |
| 2018-02-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 0 |
| 2018-02-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 0 |
| 2018-02-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 0 |
| 2018-02-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 0 |
| 2018-02-14 | $11.68 | $11.78 | $11.48 | $11.61 | $11.32 | 2,467,230 |
| 2018-02-13 | $11.63 | $12.17 | $11.62 | $11.78 | $11.48 | 5,260,610 |
| 2018-02-12 | $11.32 | $11.93 | $11.32 | $11.69 | $11.39 | 4,039,960 |
| 2018-02-09 | $11.28 | $11.77 | $10.85 | $11.21 | $10.93 | 4,174,750 |
| 2018-02-08 | $11.10 | $11.58 | $11.10 | $11.53 | $11.24 | 4,032,090 |
| 2018-02-07 | $11.10 | $11.32 | $10.71 | $11.22 | $10.94 | 3,905,340 |
| 2018-02-06 | $11.30 | $11.55 | $10.91 | $10.91 | $10.63 | 3,303,870 |
| 2018-02-05 | $11.37 | $11.83 | $11.09 | $11.60 | $11.31 | 2,393,070 |
| 2018-02-02 | $11.44 | $11.83 | $11.44 | $11.59 | $11.30 | 2,991,670 |
| 2018-02-01 | $11.85 | $12.12 | $11.70 | $11.70 | $11.40 | 3,339,180 |
| 2018-01-31 | $12.64 | $12.73 | $11.93 | $12.00 | $11.70 | 5,507,080 |
| 2018-01-30 | $12.86 | $12.87 | $12.71 | $12.76 | $12.44 | 2,846,920 |
| 2018-01-29 | $13.01 | $13.10 | $12.72 | $12.79 | $12.47 | 4,586,470 |
| 2018-01-26 | $13.02 | $13.58 | $12.94 | $13.23 | $12.90 | 5,085,790 |
| 2018-01-25 | $13.12 | $13.43 | $13.06 | $13.07 | $12.74 | 3,897,460 |
| 2018-01-24 | $12.82 | $13.25 | $12.77 | $13.16 | $12.83 | 4,298,600 |
| 2018-01-23 | $12.89 | $13.04 | $12.74 | $12.89 | $12.56 | 2,778,190 |
| 2018-01-22 | $12.70 | $13.14 | $12.53 | $12.91 | $12.58 | 5,181,640 |
| 2018-01-19 | $12.74 | $12.93 | $12.63 | $12.76 | $12.44 | 4,699,170 |
| 2018-01-18 | $13.20 | $13.20 | $12.52 | $12.75 | $12.43 | 11,536,080 |
| 2018-01-17 | $14.03 | $14.17 | $13.65 | $13.91 | $13.56 | 2,927,270 |
| 2018-01-16 | $13.95 | $14.13 | $13.85 | $13.99 | $13.64 | 3,231,770 |
| 2018-01-15 | $14.60 | $14.62 | $14.00 | $14.03 | $13.68 | 5,011,710 |
| 2018-01-12 | $15.29 | $15.39 | $14.80 | $14.85 | $14.47 | 6,487,230 |
| 2018-01-11 | $14.95 | $15.79 | $14.87 | $15.58 | $15.19 | 7,113,200 |
| 2018-01-10 | $14.79 | $15.24 | $14.75 | $15.04 | $14.66 | 5,605,860 |
| 2018-01-09 | $14.66 | $14.80 | $14.59 | $14.80 | $14.43 | 2,127,490 |
| 2018-01-08 | $14.83 | $14.84 | $14.52 | $14.70 | $14.33 | 2,466,930 |
| 2018-01-05 | $14.85 | $15.04 | $14.81 | $14.88 | $14.50 | 1,788,240 |
| 2018-01-04 | $14.90 | $14.93 | $14.75 | $14.85 | $14.47 | 1,973,890 |
| 2018-01-03 | $14.80 | $15.06 | $14.74 | $14.93 | $14.55 | 2,258,650 |
| 2018-01-02 | $14.85 | $14.87 | $14.63 | $14.80 | $14.43 | 1,426,960 |
| 2018-01-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.40 | 0 |
| 2017-12-29 | $14.69 | $14.83 | $14.62 | $14.77 | $14.40 | 1,470,840 |
| 2017-12-28 | $14.52 | $14.78 | $14.48 | $14.64 | $14.27 | 1,773,180 |
| 2017-12-27 | $14.66 | $14.77 | $14.50 | $14.50 | $14.13 | 1,806,120 |
| 2017-12-26 | $14.50 | $14.75 | $14.42 | $14.65 | $14.28 | 1,842,260 |
| 2017-12-25 | $14.54 | $14.60 | $14.32 | $14.50 | $14.13 | 2,270,170 |
| 2017-12-22 | $14.90 | $14.98 | $14.58 | $14.58 | $14.21 | 2,315,520 |
| 2017-12-21 | $15.21 | $15.21 | $14.70 | $14.93 | $14.55 | 2,982,330 |
| 2017-12-20 | $15.62 | $15.76 | $15.17 | $15.18 | $14.80 | 4,002,890 |
| 2017-12-19 | $15.40 | $15.92 | $15.37 | $15.77 | $15.37 | 4,712,150 |
| 2017-12-18 | $15.42 | $15.59 | $15.29 | $15.40 | $15.01 | 2,568,870 |
| 2017-12-15 | $15.38 | $15.50 | $15.31 | $15.46 | $15.07 | 2,866,030 |
| 2017-12-14 | $15.51 | $15.55 | $15.24 | $15.40 | $15.01 | 2,529,200 |
| 2017-12-13 | $15.36 | $15.56 | $15.31 | $15.51 | $15.12 | 2,532,190 |
| 2017-12-12 | $15.65 | $15.70 | $15.41 | $15.42 | $15.03 | 3,117,210 |
| 2017-12-11 | $15.90 | $16.03 | $15.64 | $15.72 | $15.32 | 4,604,470 |
| 2017-12-08 | $15.53 | $15.78 | $15.45 | $15.61 | $15.22 | 3,090,760 |
| 2017-12-07 | $15.60 | $15.83 | $15.50 | $15.53 | $15.14 | 4,829,570 |
| 2017-12-06 | $15.15 | $15.73 | $15.07 | $15.72 | $15.32 | 5,764,990 |
| 2017-12-05 | $15.21 | $15.58 | $15.00 | $15.19 | $14.81 | 4,779,660 |
| 2017-12-04 | $15.31 | $15.43 | $15.20 | $15.29 | $14.90 | 3,540,480 |
| 2017-12-01 | $14.79 | $15.50 | $14.75 | $15.48 | $15.09 | 5,034,360 |
| 2017-11-30 | $14.99 | $15.06 | $14.70 | $14.80 | $14.43 | 1,879,700 |
| 2017-11-29 | $15.02 | $15.11 | $14.82 | $15.05 | $14.67 | 2,148,040 |
| 2017-11-28 | $14.72 | $15.12 | $14.72 | $15.11 | $14.73 | 2,444,230 |
| 2017-11-27 | $14.87 | $15.16 | $14.60 | $14.80 | $14.43 | 2,236,410 |
| 2017-11-24 | $14.50 | $14.96 | $14.45 | $14.86 | $14.48 | 2,562,270 |
| 2017-11-23 | $14.64 | $15.18 | $14.45 | $14.70 | $14.33 | 3,207,840 |
| 2017-11-22 | $14.68 | $15.05 | $14.57 | $14.74 | $14.37 | 2,467,900 |
| 2017-11-21 | $14.58 | $14.85 | $14.49 | $14.68 | $14.31 | 2,384,500 |
| 2017-11-20 | $14.38 | $14.75 | $14.25 | $14.67 | $14.30 | 2,398,910 |
| 2017-11-17 | $15.10 | $15.20 | $14.32 | $14.38 | $14.02 | 3,441,670 |
| 2017-11-16 | $15.18 | $15.26 | $15.06 | $15.14 | $14.76 | 2,171,860 |
| 2017-11-15 | $15.75 | $15.77 | $15.11 | $15.16 | $14.78 | 3,179,080 |
| 2017-11-14 | $15.60 | $16.04 | $15.59 | $15.72 | $15.32 | 3,437,620 |
| 2017-11-13 | $15.78 | $15.78 | $15.53 | $15.59 | $15.20 | 1,998,070 |
| 2017-11-10 | $15.78 | $15.81 | $15.62 | $15.68 | $15.28 | 1,682,400 |
| 2017-11-09 | $15.69 | $15.88 | $15.56 | $15.87 | $15.47 | 2,215,430 |
| 2017-11-08 | $15.50 | $15.80 | $15.42 | $15.70 | $15.30 | 2,656,390 |
| 2017-11-07 | $15.47 | $15.50 | $15.25 | $15.49 | $15.10 | 1,705,000 |
| 2017-11-06 | $15.28 | $15.51 | $15.10 | $15.46 | $15.07 | 1,741,640 |
| 2017-11-03 | $15.15 | $15.37 | $15.08 | $15.22 | $14.84 | 1,994,240 |
| 2017-11-02 | $15.41 | $15.43 | $15.08 | $15.15 | $14.77 | 1,935,050 |
| 2017-11-01 | $15.56 | $15.66 | $15.38 | $15.40 | $15.01 | 1,683,190 |
| 2017-10-31 | $15.40 | $15.55 | $15.31 | $15.51 | $15.12 | 1,834,480 |
| 2017-10-30 | $16.20 | $16.20 | $15.21 | $15.40 | $15.01 | 2,710,940 |
| 2017-10-27 | $16.36 | $16.39 | $16.06 | $16.07 | $15.66 | 1,899,090 |
| 2017-10-26 | $16.37 | $16.47 | $16.21 | $16.30 | $15.89 | 1,866,140 |
| 2017-10-25 | $16.13 | $16.37 | $16.12 | $16.37 | $15.96 | 1,607,420 |
| 2017-10-24 | $16.20 | $16.35 | $15.91 | $16.14 | $15.73 | 1,734,230 |
| 2017-10-23 | $16.10 | $16.38 | $16.06 | $16.27 | $15.86 | 2,040,530 |
| 2017-10-20 | $15.79 | $16.08 | $15.66 | $16.02 | $15.62 | 1,679,270 |
| 2017-10-19 | $16.11 | $16.28 | $15.73 | $15.79 | $15.39 | 2,867,910 |
| 2017-10-18 | $16.70 | $16.85 | $16.02 | $16.12 | $15.71 | 2,403,230 |
| 2017-10-17 | $16.57 | $16.85 | $16.41 | $16.72 | $16.30 | 2,456,640 |
| 2017-10-16 | $17.34 | $17.35 | $16.56 | $16.56 | $16.14 | 3,835,190 |
| 2017-10-13 | $17.27 | $17.40 | $17.25 | $17.34 | $16.90 | 2,744,470 |
| 2017-10-12 | $17.15 | $17.46 | $17.03 | $17.21 | $16.78 | 3,415,830 |
| 2017-10-11 | $17.58 | $17.73 | $17.28 | $17.36 | $16.92 | 3,894,600 |
| 2017-10-10 | $17.38 | $17.74 | $17.33 | $17.68 | $17.23 | 4,903,980 |
| 2017-10-09 | $17.24 | $17.46 | $17.12 | $17.39 | $16.95 | 4,039,900 |
| 2017-10-06 | $17.03 | $17.03 | $17.03 | $17.03 | $16.60 | 0 |
| 2017-10-05 | $17.03 | $17.03 | $17.03 | $17.03 | $16.60 | 0 |
| 2017-10-04 | $17.03 | $17.03 | $17.03 | $17.03 | $16.60 | 0 |
| 2017-10-03 | $17.03 | $17.03 | $17.03 | $17.03 | $16.60 | 0 |
| 2017-10-02 | $17.03 | $17.03 | $17.03 | $17.03 | $16.60 | 0 |
| 2017-09-29 | $16.81 | $17.05 | $16.81 | $17.03 | $16.60 | 2,033,390 |
| 2017-09-28 | $16.90 | $17.13 | $16.78 | $16.79 | $16.37 | 2,361,080 |
| 2017-09-27 | $16.80 | $16.95 | $16.73 | $16.90 | $16.47 | 2,080,810 |
| 2017-09-26 | $16.67 | $16.83 | $16.54 | $16.81 | $16.39 | 1,754,660 |
| 2017-09-25 | $16.86 | $16.96 | $16.46 | $16.57 | $16.15 | 1,858,490 |
| 2017-09-22 | $16.90 | $16.90 | $16.62 | $16.80 | $16.38 | 2,200,140 |
| 2017-09-21 | $17.08 | $17.33 | $16.92 | $16.95 | $16.52 | 2,298,580 |
| 2017-09-20 | $16.82 | $17.17 | $16.82 | $17.10 | $16.67 | 2,454,540 |
| 2017-09-19 | $17.27 | $17.40 | $16.84 | $16.90 | $16.47 | 2,839,090 |
| 2017-09-18 | $17.07 | $17.33 | $16.98 | $17.31 | $16.87 | 1,933,150 |
| 2017-09-15 | $17.16 | $17.28 | $17.02 | $17.08 | $16.65 | 2,140,970 |
| 2017-09-14 | $17.56 | $17.56 | $17.06 | $17.16 | $16.73 | 2,849,600 |
| 2017-09-13 | $17.26 | $17.58 | $17.14 | $17.52 | $17.08 | 3,365,490 |
| 2017-09-12 | $17.29 | $17.47 | $17.03 | $17.29 | $16.85 | 4,418,700 |
| 2017-09-11 | $17.55 | $17.70 | $17.21 | $17.36 | $16.92 | 5,116,670 |
| 2017-09-08 | $17.42 | $17.68 | $17.37 | $17.57 | $17.13 | 3,458,610 |
| 2017-09-07 | $18.12 | $18.19 | $17.41 | $17.48 | $17.04 | 6,285,450 |
| 2017-09-06 | $17.78 | $18.10 | $17.64 | $18.08 | $17.62 | 3,981,650 |
| 2017-09-05 | $18.14 | $18.22 | $17.80 | $17.83 | $17.38 | 4,741,480 |
| 2017-09-04 | $17.86 | $18.26 | $17.77 | $18.14 | $17.68 | 6,896,250 |
| 2017-09-01 | $17.52 | $17.98 | $17.51 | $17.92 | $17.47 | 5,933,860 |
| 2017-08-31 | $17.50 | $17.65 | $17.21 | $17.54 | $17.10 | 3,666,560 |
| 2017-08-30 | $17.61 | $17.90 | $17.40 | $17.44 | $17.00 | 4,290,050 |
| 2017-08-29 | $17.81 | $17.87 | $17.46 | $17.61 | $17.17 | 4,288,110 |
| 2017-08-28 | $17.20 | $18.05 | $17.15 | $17.80 | $17.35 | 7,275,510 |
| 2017-08-25 | $16.82 | $17.35 | $16.80 | $17.23 | $16.79 | 5,039,270 |
| 2017-08-24 | $17.12 | $17.20 | $16.78 | $16.80 | $16.38 | 3,518,590 |
| 2017-08-23 | $16.85 | $17.34 | $16.75 | $17.21 | $16.78 | 4,445,610 |
| 2017-08-22 | $17.02 | $17.06 | $16.73 | $16.85 | $16.42 | 3,362,110 |
| 2017-08-21 | $16.90 | $17.13 | $16.85 | $17.02 | $16.59 | 3,432,450 |
| 2017-08-18 | $17.10 | $17.25 | $16.82 | $16.94 | $16.51 | 6,280,840 |
| 2017-08-17 | $16.97 | $17.77 | $16.88 | $17.35 | $16.91 | 9,357,730 |
| 2017-08-16 | $16.95 | $17.40 | $16.81 | $17.07 | $16.64 | 9,417,770 |
| 2017-08-15 | $16.80 | $17.08 | $16.67 | $17.04 | $16.61 | 8,411,430 |
| 2017-08-14 | $15.60 | $17.03 | $15.58 | $16.76 | $16.34 | 11,062,180 |
| 2017-08-11 | $15.65 | $16.16 | $15.56 | $15.56 | $15.17 | 3,916,360 |
| 2017-08-10 | $16.27 | $16.37 | $15.70 | $15.87 | $15.47 | 4,153,410 |
| 2017-08-09 | $16.31 | $16.48 | $16.20 | $16.27 | $15.86 | 4,708,990 |
| 2017-08-08 | $15.75 | $16.44 | $15.65 | $16.39 | $15.98 | 6,114,500 |
| 2017-08-07 | $15.94 | $16.19 | $15.75 | $15.77 | $15.37 | 3,044,170 |
| 2017-08-04 | $16.28 | $16.38 | $15.79 | $15.80 | $15.40 | 4,455,600 |
| 2017-08-03 | $15.80 | $16.70 | $15.65 | $16.29 | $15.88 | 7,608,650 |
| 2017-08-02 | $15.61 | $15.95 | $15.39 | $15.86 | $15.46 | 4,410,340 |
| 2017-08-01 | $15.59 | $16.00 | $15.50 | $15.73 | $15.33 | 3,064,230 |
| 2017-07-31 | $15.36 | $15.85 | $15.33 | $15.69 | $15.29 | 3,464,310 |
| 2017-07-28 | $15.60 | $15.68 | $15.44 | $15.48 | $15.09 | 4,374,020 |
| 2017-07-27 | $14.94 | $15.88 | $14.77 | $15.68 | $15.28 | 8,347,170 |
| 2017-07-26 | $14.62 | $14.94 | $14.56 | $14.85 | $14.47 | 2,900,610 |
| 2017-07-25 | $14.59 | $14.78 | $14.50 | $14.68 | $14.31 | 1,950,490 |
| 2017-07-24 | $14.61 | $14.70 | $14.36 | $14.65 | $14.28 | 2,910,680 |
| 2017-07-21 | $14.32 | $15.09 | $14.28 | $14.63 | $14.26 | 4,492,150 |
| 2017-07-20 | $14.37 | $14.64 | $14.26 | $14.33 | $13.97 | 2,655,750 |
| 2017-07-19 | $14.32 | $14.45 | $14.02 | $14.38 | $14.02 | 2,390,890 |
| 2017-07-18 | $14.15 | $14.77 | $13.91 | $14.30 | $13.94 | 3,393,130 |
| 2017-07-17 | $15.61 | $15.67 | $14.18 | $14.18 | $13.82 | 5,083,020 |
| 2017-07-14 | $15.92 | $15.95 | $15.65 | $15.76 | $15.36 | 2,136,450 |
| 2017-07-13 | $15.62 | $16.04 | $15.62 | $15.98 | $15.58 | 3,263,500 |
| 2017-07-12 | $15.75 | $15.81 | $15.38 | $15.72 | $15.32 | 2,211,630 |
| 2017-07-11 | $15.84 | $16.06 | $15.72 | $15.74 | $15.34 | 2,337,960 |
| 2017-07-10 | $16.30 | $16.47 | $15.98 | $15.98 | $15.58 | 3,596,100 |
| 2017-07-07 | $15.89 | $16.11 | $15.84 | $16.04 | $15.63 | 3,327,950 |
| 2017-07-06 | $16.12 | $16.13 | $15.76 | $15.90 | $15.50 | 3,388,350 |
| 2017-07-05 | $15.92 | $16.14 | $15.91 | $16.12 | $15.71 | 2,814,120 |
| 2017-07-04 | $15.98 | $16.02 | $15.83 | $15.93 | $15.53 | 1,676,980 |
| 2017-07-03 | $15.80 | $16.07 | $15.77 | $15.97 | $15.57 | 1,887,060 |
| 2017-06-30 | $15.73 | $15.73 | $15.73 | $15.73 | $15.33 | 0 |
| 2017-06-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.33 | 0 |
| 2017-06-28 | $15.73 | $15.81 | $15.56 | $15.73 | $15.33 | 1,824,190 |
| 2017-06-27 | $15.88 | $16.19 | $15.77 | $15.83 | $15.43 | 2,872,890 |
| 2017-06-26 | $15.80 | $15.95 | $15.68 | $15.91 | $15.51 | 2,603,120 |
| 2017-06-23 | $15.89 | $15.94 | $15.49 | $15.78 | $15.38 | 3,372,970 |
| 2017-06-22 | $16.35 | $16.45 | $15.80 | $15.82 | $15.42 | 3,354,990 |
| 2017-06-21 | $16.53 | $16.56 | $16.20 | $16.37 | $15.96 | 3,355,090 |
| 2017-06-20 | $16.57 | $16.96 | $16.48 | $16.48 | $16.06 | 4,768,710 |
| 2017-06-19 | $16.50 | $16.57 | $16.31 | $16.55 | $16.13 | 5,140,080 |
| 2017-06-16 | $17.17 | $17.29 | $16.84 | $16.95 | $16.52 | 3,017,250 |
| 2017-06-15 | $16.95 | $17.45 | $16.90 | $17.18 | $16.75 | 6,147,760 |
| 2017-06-14 | $17.00 | $17.15 | $16.80 | $16.92 | $16.49 | 5,614,340 |
| 2017-06-13 | $16.55 | $18.18 | $16.32 | $17.15 | $16.72 | 9,362,030 |
| 2017-06-12 | $16.58 | $16.65 | $16.29 | $16.53 | $16.11 | 2,791,520 |
| 2017-06-09 | $16.60 | $16.80 | $16.38 | $16.72 | $16.30 | 3,082,560 |
| 2017-06-08 | $16.65 | $17.26 | $16.50 | $16.70 | $16.28 | 5,198,380 |
| 2017-06-07 | $16.10 | $16.88 | $16.06 | $16.70 | $16.28 | 6,044,490 |
| 2017-06-06 | $15.88 | $16.36 | $15.76 | $16.19 | $15.78 | 3,504,840 |
| 2017-06-05 | $15.95 | $16.13 | $15.86 | $15.97 | $15.57 | 2,341,320 |
| 2017-06-02 | $15.42 | $16.02 | $15.26 | $15.93 | $15.53 | 3,557,440 |
| 2017-06-01 | $16.20 | $16.38 | $15.40 | $15.44 | $15.05 | 2,805,720 |
| 2017-05-31 | $17.50 | $17.50 | $16.43 | $16.43 | $16.01 | 3,586,950 |
| 2017-05-30 | $16.47 | $16.47 | $16.47 | $16.47 | $16.05 | 0 |
| 2017-05-29 | $16.47 | $16.47 | $16.47 | $16.47 | $16.05 | 0 |
| 2017-05-26 | $16.41 | $16.88 | $16.25 | $16.47 | $16.05 | 2,771,620 |
| 2017-05-25 | $16.41 | $16.66 | $16.00 | $16.45 | $16.03 | 3,533,800 |
| 2017-05-24 | $15.50 | $16.45 | $15.47 | $16.36 | $15.95 | 4,091,270 |
| 2017-05-23 | $16.58 | $16.77 | $15.65 | $15.75 | $15.35 | 3,349,130 |
| 2017-05-22 | $17.20 | $17.52 | $16.50 | $16.58 | $16.16 | 2,562,880 |
| 2017-05-19 | $17.25 | $17.59 | $16.90 | $17.30 | $16.86 | 2,313,970 |
| 2017-05-18 | $17.42 | $17.60 | $17.28 | $17.31 | $16.87 | 2,582,010 |
| 2017-05-17 | $17.62 | $18.00 | $17.50 | $17.56 | $17.12 | 2,970,220 |
| 2017-05-16 | $16.95 | $17.80 | $16.66 | $17.73 | $17.28 | 3,599,820 |
| 2017-05-15 | $17.13 | $17.34 | $16.87 | $16.94 | $16.51 | 1,665,880 |
| 2017-05-12 | $16.90 | $17.14 | $16.76 | $16.96 | $16.43 | 1,782,010 |
| 2017-05-11 | $17.06 | $17.44 | $16.31 | $17.08 | $16.55 | 3,336,060 |
| 2017-05-10 | $17.86 | $18.22 | $17.18 | $17.22 | $16.69 | 3,231,720 |
| 2017-05-09 | $17.38 | $18.02 | $17.12 | $17.96 | $17.40 | 2,950,370 |
| 2017-05-08 | $17.28 | $18.08 | $17.16 | $17.38 | $16.84 | 3,098,280 |
| 2017-05-05 | $17.60 | $17.79 | $17.36 | $17.36 | $16.82 | 2,027,030 |
| 2017-05-04 | $17.68 | $17.94 | $17.36 | $17.58 | $17.04 | 2,075,540 |
| 2017-05-03 | $17.55 | $17.81 | $17.38 | $17.72 | $17.17 | 2,340,140 |
| 2017-05-02 | $17.92 | $17.97 | $17.50 | $17.57 | $17.03 | 2,642,700 |
| 2017-05-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2017-04-28 | $17.85 | $18.09 | $17.81 | $17.92 | $17.36 | 1,619,250 |
| 2017-04-27 | $17.44 | $18.18 | $17.01 | $18.00 | $17.44 | 4,145,790 |
| 2017-04-26 | $17.46 | $17.62 | $17.22 | $17.44 | $16.90 | 1,956,620 |
| 2017-04-25 | $17.35 | $17.98 | $17.35 | $17.48 | $16.94 | 2,210,130 |
| 2017-04-24 | $18.09 | $18.20 | $17.21 | $17.39 | $16.85 | 3,033,740 |
| 2017-04-21 | $18.63 | $18.63 | $18.13 | $18.14 | $17.58 | 2,559,410 |
| 2017-04-20 | $18.65 | $19.10 | $18.01 | $18.69 | $18.11 | 4,574,470 |
| 2017-04-19 | $19.16 | $19.16 | $18.41 | $18.71 | $18.13 | 3,773,870 |
| 2017-04-18 | $19.94 | $20.18 | $19.12 | $19.16 | $18.57 | 2,883,470 |
| 2017-04-17 | $20.00 | $20.39 | $19.70 | $19.81 | $19.20 | 2,732,060 |
| 2017-04-14 | $20.00 | $20.61 | $19.78 | $20.21 | $19.58 | 2,987,030 |
| 2017-04-13 | $19.70 | $20.12 | $19.68 | $20.07 | $19.45 | 1,854,620 |
| 2017-04-12 | $20.15 | $20.24 | $19.78 | $19.79 | $19.18 | 1,869,660 |
| 2017-04-11 | $19.75 | $20.16 | $19.62 | $20.15 | $19.53 | 2,287,670 |
| 2017-04-10 | $20.30 | $20.34 | $19.61 | $19.72 | $19.11 | 3,183,020 |
| 2017-04-07 | $20.37 | $20.40 | $20.20 | $20.29 | $19.66 | 1,642,810 |
| 2017-04-06 | $20.28 | $20.63 | $20.21 | $20.41 | $19.78 | 2,072,200 |
| 2017-04-05 | $19.99 | $20.49 | $19.81 | $20.40 | $19.77 | 2,582,450 |
| 2017-04-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 0 |
| 2017-04-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.37 | 0 |
| 2017-03-31 | $19.82 | $20.01 | $19.73 | $19.99 | $19.37 | 2,641,590 |
| 2017-03-30 | $20.58 | $20.61 | $19.81 | $19.82 | $19.21 | 5,509,180 |
| 2017-03-29 | $21.23 | $21.30 | $20.70 | $20.75 | $20.11 | 4,951,820 |
| 2017-03-28 | $21.44 | $21.73 | $21.41 | $21.54 | $20.87 | 2,485,930 |
| 2017-03-27 | $21.62 | $21.67 | $21.36 | $21.39 | $20.73 | 2,448,430 |
| 2017-03-24 | $21.44 | $21.70 | $21.19 | $21.70 | $21.03 | 3,372,090 |
| 2017-03-23 | $21.69 | $21.82 | $21.07 | $21.46 | $20.80 | 4,466,720 |
| 2017-03-22 | $21.73 | $21.93 | $21.55 | $21.59 | $20.92 | 4,153,610 |
| 2017-03-21 | $22.13 | $22.25 | $21.90 | $22.04 | $21.36 | 2,706,850 |
| 2017-03-20 | $22.11 | $22.22 | $21.81 | $22.15 | $21.46 | 4,698,640 |
| 2017-03-17 | $22.94 | $23.27 | $22.30 | $22.33 | $21.64 | 7,578,180 |
| 2017-03-16 | $22.60 | $22.89 | $22.59 | $22.81 | $22.10 | 4,133,190 |
| 2017-03-15 | $22.62 | $22.82 | $22.30 | $22.55 | $21.85 | 3,713,250 |
| 2017-03-14 | $22.59 | $22.89 | $22.38 | $22.68 | $21.98 | 4,605,630 |
| 2017-03-13 | $22.41 | $22.60 | $22.08 | $22.58 | $21.88 | 3,520,570 |
| 2017-03-10 | $22.70 | $22.92 | $22.36 | $22.40 | $21.71 | 4,220,940 |
| 2017-03-09 | $22.31 | $22.78 | $22.18 | $22.74 | $22.04 | 5,959,870 |
| 2017-03-08 | $22.68 | $22.68 | $22.23 | $22.36 | $21.67 | 4,388,320 |
| 2017-03-07 | $22.50 | $22.78 | $22.22 | $22.72 | $22.02 | 5,563,510 |
| 2017-03-06 | $21.96 | $22.50 | $21.96 | $22.40 | $21.71 | 5,074,360 |
| 2017-03-03 | $21.62 | $22.07 | $21.41 | $21.97 | $21.29 | 3,391,380 |
| 2017-03-02 | $22.10 | $22.23 | $21.77 | $21.77 | $21.10 | 3,376,090 |
| 2017-03-01 | $22.09 | $22.31 | $21.94 | $21.98 | $21.30 | 3,711,710 |
| 2017-02-28 | $21.83 | $22.40 | $21.83 | $22.18 | $21.49 | 4,054,050 |
| 2017-02-27 | $22.30 | $22.49 | $21.81 | $21.87 | $21.19 | 4,521,780 |
| 2017-02-24 | $22.10 | $22.38 | $21.94 | $22.34 | $21.65 | 5,873,580 |
| 2017-02-23 | $21.74 | $22.75 | $21.41 | $22.17 | $21.48 | 6,639,550 |
| 2017-02-22 | $21.81 | $21.88 | $21.52 | $21.83 | $21.15 | 3,864,820 |
| 2017-02-21 | $21.50 | $22.12 | $21.41 | $21.82 | $21.14 | 6,264,630 |
| 2017-02-20 | $20.87 | $21.66 | $20.83 | $21.51 | $20.84 | 4,321,970 |
| 2017-02-17 | $21.08 | $21.36 | $20.91 | $20.96 | $20.31 | 3,318,920 |
| 2017-02-16 | $20.96 | $21.28 | $20.96 | $21.17 | $20.51 | 3,673,340 |
| 2017-02-15 | $21.68 | $21.86 | $21.17 | $21.22 | $20.56 | 4,661,420 |
| 2017-02-14 | $21.79 | $21.93 | $21.57 | $21.62 | $20.95 | 3,797,920 |
| 2017-02-13 | $21.58 | $22.08 | $21.46 | $21.84 | $21.16 | 6,191,560 |
| 2017-02-10 | $21.66 | $21.77 | $21.46 | $21.56 | $20.89 | 4,800,750 |
| 2017-02-09 | $21.61 | $21.84 | $21.51 | $21.75 | $21.08 | 6,987,290 |
| 2017-02-08 | $21.20 | $21.57 | $20.98 | $21.54 | $20.87 | 6,197,960 |
| 2017-02-07 | $21.41 | $21.47 | $21.00 | $21.20 | $20.54 | 5,211,420 |
| 2017-02-06 | $21.12 | $21.74 | $21.11 | $21.55 | $20.88 | 6,742,540 |
| 2017-02-03 | $21.26 | $21.42 | $20.87 | $21.22 | $20.56 | 3,578,790 |
| 2017-02-02 | $21.44 | $21.44 | $21.44 | $21.44 | $20.78 | 0 |
| 2017-02-01 | $21.44 | $21.44 | $21.44 | $21.44 | $20.78 | 0 |
| 2017-01-31 | $21.44 | $21.44 | $21.44 | $21.44 | $20.78 | 0 |
| 2017-01-30 | $21.44 | $21.44 | $21.44 | $21.44 | $20.78 | 0 |
| 2017-01-27 | $21.44 | $21.44 | $21.44 | $21.44 | $20.78 | 0 |
| 2017-01-26 | $21.42 | $21.84 | $21.40 | $21.44 | $20.78 | 4,636,590 |
| 2017-01-25 | $21.33 | $21.83 | $21.07 | $21.45 | $20.79 | 5,949,550 |
| 2017-01-24 | $22.08 | $22.18 | $21.25 | $21.48 | $20.81 | 9,609,920 |
| 2017-01-23 | $23.50 | $23.50 | $22.00 | $22.38 | $21.69 | 16,858,050 |
| 2017-01-20 | $20.84 | $22.96 | $20.84 | $22.96 | $22.25 | 3,909,280 |
| 2017-01-19 | $20.65 | $21.07 | $20.51 | $20.87 | $20.22 | 1,478,070 |
| 2017-01-18 | $21.06 | $21.06 | $20.71 | $20.82 | $20.17 | 1,613,270 |
| 2017-01-17 | $20.60 | $21.38 | $20.16 | $21.16 | $20.50 | 2,388,480 |
| 2017-01-16 | $22.35 | $22.35 | $20.10 | $20.62 | $19.98 | 3,001,020 |
| 2017-01-13 | $23.41 | $23.55 | $22.20 | $22.33 | $21.64 | 2,322,900 |
| 2017-01-12 | $23.66 | $23.95 | $23.40 | $23.50 | $22.77 | 1,156,130 |
| 2017-01-11 | $23.49 | $23.78 | $23.40 | $23.66 | $22.93 | 1,010,360 |
| 2017-01-10 | $23.65 | $24.05 | $23.61 | $23.67 | $22.94 | 1,153,770 |
| 2017-01-09 | $23.53 | $23.84 | $23.31 | $23.74 | $23.00 | 1,293,860 |
| 2017-01-06 | $24.28 | $24.28 | $23.50 | $23.54 | $22.81 | 1,752,470 |
| 2017-01-05 | $24.48 | $24.50 | $24.14 | $24.25 | $23.50 | 1,220,260 |
| 2017-01-04 | $24.00 | $24.50 | $23.92 | $24.40 | $23.64 | 1,620,520 |
| 2017-01-03 | $23.72 | $24.10 | $23.72 | $24.03 | $23.29 | 1,346,270 |
| 2017-01-02 | $23.70 | $23.70 | $23.70 | $23.70 | $22.97 | 0 |
| 2016-12-30 | $23.80 | $23.95 | $23.63 | $23.70 | $22.97 | 757,030 |
| 2016-12-29 | $23.75 | $24.11 | $23.73 | $23.85 | $23.11 | 895,090 |
| 2016-12-28 | $24.00 | $24.09 | $23.68 | $23.81 | $23.07 | 1,095,160 |
| 2016-12-27 | $24.01 | $24.33 | $24.00 | $24.04 | $23.30 | 1,166,270 |
| 2016-12-26 | $23.61 | $24.08 | $23.24 | $24.03 | $23.29 | 1,745,510 |
| 2016-12-23 | $23.94 | $24.13 | $23.65 | $23.65 | $22.92 | 1,029,500 |
| 2016-12-22 | $24.00 | $24.09 | $23.78 | $23.99 | $23.25 | 893,560 |
| 2016-12-21 | $23.98 | $24.24 | $23.87 | $24.00 | $23.26 | 997,430 |
| 2016-12-20 | $23.77 | $23.93 | $23.59 | $23.87 | $23.13 | 941,220 |
| 2016-12-19 | $24.00 | $24.00 | $23.54 | $23.70 | $22.97 | 1,186,010 |
| 2016-12-16 | $23.89 | $24.34 | $23.73 | $24.00 | $23.26 | 1,583,790 |
| 2016-12-15 | $23.29 | $23.98 | $23.22 | $23.69 | $22.96 | 1,437,400 |
| 2016-12-14 | $23.90 | $24.02 | $23.35 | $23.44 | $22.71 | 1,564,390 |
| 2016-12-13 | $23.90 | $24.23 | $23.47 | $23.87 | $23.13 | 1,844,600 |
| 2016-12-12 | $26.02 | $26.33 | $23.81 | $23.90 | $23.16 | 3,397,560 |
| 2016-12-09 | $26.17 | $26.44 | $26.02 | $26.15 | $25.34 | 1,565,690 |
| 2016-12-08 | $26.46 | $26.55 | $26.13 | $26.17 | $25.36 | 1,552,310 |
| 2016-12-07 | $26.03 | $26.55 | $25.96 | $26.47 | $25.65 | 1,986,000 |
| 2016-12-06 | $26.10 | $26.26 | $25.87 | $25.96 | $25.16 | 1,594,200 |
| 2016-12-05 | $25.87 | $26.50 | $25.73 | $26.00 | $25.19 | 1,764,990 |
| 2016-12-02 | $27.24 | $27.26 | $26.26 | $26.27 | $25.46 | 2,992,480 |
| 2016-12-01 | $27.08 | $27.27 | $26.96 | $27.16 | $26.32 | 2,400,320 |
| 2016-11-30 | $27.00 | $27.53 | $26.85 | $27.08 | $26.24 | 3,242,080 |
| 2016-11-29 | $27.45 | $27.50 | $27.07 | $27.08 | $26.24 | 2,123,730 |
| 2016-11-28 | $27.64 | $27.69 | $27.22 | $27.43 | $26.58 | 2,545,290 |
| 2016-11-25 | $27.09 | $27.49 | $26.50 | $27.43 | $26.58 | 3,672,720 |
| 2016-11-24 | $27.68 | $27.74 | $26.93 | $27.09 | $26.25 | 3,821,930 |
| 2016-11-23 | $28.15 | $28.39 | $27.51 | $27.69 | $26.83 | 5,835,320 |
| 2016-11-22 | $27.66 | $28.12 | $27.60 | $28.11 | $27.24 | 4,488,210 |
| 2016-11-21 | $27.71 | $27.75 | $27.54 | $27.66 | $26.80 | 2,354,460 |
| 2016-11-18 | $27.71 | $27.98 | $27.56 | $27.65 | $26.79 | 2,258,280 |
| 2016-11-17 | $27.87 | $28.05 | $27.32 | $27.70 | $26.84 | 3,559,890 |
| 2016-11-16 | $28.37 | $28.60 | $28.01 | $28.03 | $27.16 | 4,529,200 |
| 2016-11-15 | $27.93 | $28.38 | $27.55 | $28.37 | $27.49 | 4,139,890 |
| 2016-11-14 | $27.75 | $28.20 | $27.62 | $27.81 | $26.95 | 3,987,250 |
| 2016-11-11 | $27.39 | $27.78 | $27.00 | $27.75 | $26.89 | 4,165,660 |
| 2016-11-10 | $27.30 | $27.45 | $27.06 | $27.34 | $26.49 | 2,573,250 |
| 2016-11-09 | $27.49 | $27.49 | $26.66 | $27.02 | $26.18 | 2,277,260 |
| 2016-11-08 | $27.20 | $27.48 | $27.15 | $27.41 | $26.56 | 2,379,320 |
| 2016-11-07 | $27.05 | $27.17 | $26.88 | $27.05 | $26.21 | 1,906,820 |
| 2016-11-04 | $27.11 | $27.28 | $26.80 | $26.93 | $26.10 | 2,311,580 |
| 2016-11-03 | $26.80 | $27.43 | $26.66 | $27.15 | $26.31 | 3,682,070 |
| 2016-11-02 | $27.49 | $27.49 | $26.85 | $26.88 | $26.05 | 2,635,880 |
| 2016-11-01 | $27.14 | $27.60 | $27.14 | $27.49 | $26.64 | 2,445,940 |
| 2016-10-31 | $27.30 | $27.39 | $26.89 | $27.38 | $26.53 | 0 |
| 2016-10-28 | $27.80 | $27.98 | $27.39 | $27.40 | $26.55 | 1,998,980 |
| 2016-10-27 | $27.54 | $27.93 | $27.34 | $27.89 | $27.03 | 2,061,040 |
| 2016-10-26 | $27.84 | $27.84 | $27.42 | $27.54 | $26.69 | 2,307,140 |
| 2016-10-25 | $27.89 | $28.06 | $27.71 | $27.84 | $26.98 | 2,299,000 |
| 2016-10-24 | $27.52 | $27.93 | $27.46 | $27.76 | $26.90 | 2,242,820 |
| 2016-10-21 | $28.21 | $28.33 | $27.40 | $27.52 | $26.67 | 3,470,890 |
| 2016-10-20 | $28.16 | $28.28 | $27.93 | $28.21 | $27.34 | 2,703,750 |
| 2016-10-19 | $28.79 | $28.79 | $28.06 | $28.17 | $27.30 | 2,881,600 |
| 2016-10-18 | $28.26 | $28.96 | $28.10 | $28.64 | $27.75 | 2,773,320 |
| 2016-10-17 | $28.86 | $28.98 | $28.00 | $28.30 | $27.42 | 3,509,170 |
| 2016-10-14 | $28.07 | $29.28 | $27.33 | $29.12 | $28.22 | 7,998,960 |
| 2016-10-13 | $28.39 | $28.43 | $28.14 | $28.33 | $27.45 | 2,551,900 |
| 2016-10-12 | $28.16 | $28.45 | $28.14 | $28.40 | $27.52 | 1,718,580 |
| 2016-10-11 | $28.40 | $28.65 | $28.14 | $28.35 | $27.47 | 2,087,010 |
| 2016-10-10 | $27.60 | $28.72 | $27.55 | $28.50 | $27.62 | 3,610,090 |
| 2016-10-07 | $27.30 | $27.30 | $27.30 | $27.30 | $26.45 | 0 |
| 2016-10-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.45 | 0 |
| 2016-10-05 | $27.30 | $27.30 | $27.30 | $27.30 | $26.45 | 0 |
| 2016-10-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.45 | 0 |
| 2016-10-03 | $27.30 | $27.30 | $27.30 | $27.30 | $26.45 | 0 |
| 2016-09-30 | $27.05 | $27.43 | $27.05 | $27.30 | $26.45 | 831,630 |
| 2016-09-29 | $27.00 | $27.38 | $26.99 | $27.17 | $26.33 | 1,087,510 |
| 2016-09-28 | $27.25 | $27.28 | $26.96 | $27.02 | $26.18 | 1,349,360 |
| 2016-09-27 | $26.58 | $27.23 | $26.53 | $27.23 | $26.39 | 1,916,070 |
| 2016-09-26 | $27.88 | $27.88 | $26.50 | $26.58 | $25.76 | 2,991,900 |
| 2016-09-23 | $27.80 | $27.96 | $27.50 | $27.88 | $27.02 | 1,711,520 |
| 2016-09-22 | $27.70 | $27.93 | $27.50 | $27.62 | $26.76 | 1,681,790 |
| 2016-09-21 | $27.26 | $27.70 | $27.12 | $27.53 | $26.68 | 2,083,140 |
| 2016-09-20 | $27.28 | $27.30 | $27.10 | $27.17 | $26.33 | 1,130,420 |
| 2016-09-19 | $27.20 | $27.38 | $27.05 | $27.25 | $26.41 | 1,613,370 |
| 2016-09-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.14 | 0 |
| 2016-09-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.14 | 0 |
| 2016-09-14 | $27.10 | $27.36 | $26.88 | $26.98 | $26.14 | 1,967,440 |
| 2016-09-13 | $27.27 | $27.36 | $26.83 | $27.31 | $26.46 | 2,214,580 |
| 2016-09-12 | $28.00 | $28.25 | $26.91 | $26.97 | $26.13 | 3,410,050 |
| 2016-09-09 | $28.80 | $29.08 | $28.70 | $28.72 | $27.83 | 2,370,450 |
| 2016-09-08 | $28.39 | $28.89 | $28.35 | $28.68 | $27.79 | 2,246,930 |
| 2016-09-07 | $28.78 | $29.15 | $28.34 | $28.42 | $27.54 | 4,479,830 |
| 2016-09-06 | $28.30 | $28.99 | $27.88 | $28.99 | $28.09 | 5,295,490 |
| 2016-09-05 | $29.55 | $29.88 | $28.39 | $28.39 | $27.51 | 3,603,940 |
| 2016-09-02 | $30.01 | $30.37 | $29.11 | $29.55 | $28.63 | 2,602,560 |
| 2016-09-01 | $29.93 | $30.74 | $29.80 | $30.16 | $29.23 | 3,756,270 |
| 2016-08-31 | $30.21 | $30.28 | $29.53 | $29.91 | $28.98 | 2,205,920 |
| 2016-08-30 | $30.04 | $30.34 | $30.04 | $30.21 | $29.27 | 1,654,550 |
| 2016-08-29 | $29.88 | $30.27 | $29.72 | $30.18 | $29.24 | 1,837,700 |
| 2016-08-26 | $29.89 | $30.38 | $29.62 | $29.86 | $28.93 | 3,697,570 |
| 2016-08-25 | $30.23 | $30.40 | $29.10 | $29.69 | $28.77 | 4,236,200 |
| 2016-08-24 | $30.40 | $31.14 | $30.37 | $30.54 | $29.59 | 2,890,490 |
| 2016-08-23 | $30.15 | $30.67 | $30.10 | $30.40 | $29.46 | 3,111,810 |
| 2016-08-22 | $31.01 | $31.59 | $30.48 | $30.50 | $29.55 | 3,304,990 |
| 2016-08-19 | $31.60 | $31.87 | $31.02 | $31.10 | $30.14 | 4,489,100 |
| 2016-08-18 | $31.85 | $32.36 | $31.60 | $31.88 | $30.89 | 4,414,860 |
| 2016-08-17 | $32.41 | $32.77 | $31.48 | $31.82 | $30.83 | 6,510,710 |
| 2016-08-16 | $32.90 | $33.37 | $32.59 | $32.66 | $31.65 | 4,924,510 |
| 2016-08-15 | $31.22 | $34.18 | $30.70 | $33.15 | $32.12 | 10,034,780 |
| 2016-08-12 | $31.66 | $31.77 | $30.74 | $31.20 | $30.23 | 6,378,960 |
| 2016-08-11 | $33.18 | $33.34 | $31.30 | $31.57 | $30.59 | 5,529,700 |
| 2016-08-10 | $33.40 | $33.88 | $32.68 | $33.38 | $32.35 | 5,663,100 |
| 2016-08-09 | $34.06 | $34.09 | $32.81 | $33.43 | $32.39 | 5,820,350 |
| 2016-08-08 | $33.52 | $34.88 | $33.11 | $33.97 | $32.92 | 6,931,090 |
| 2016-08-05 | $32.70 | $34.50 | $32.30 | $33.99 | $32.94 | 10,457,200 |
| 2016-08-04 | $32.06 | $34.33 | $31.95 | $33.00 | $31.98 | 10,766,600 |
| 2016-08-03 | $32.00 | $32.57 | $31.68 | $32.26 | $31.26 | 8,113,880 |
| 2016-08-02 | $30.35 | $32.87 | $29.58 | $32.62 | $31.61 | 9,058,390 |
| 2016-08-01 | $31.50 | $31.92 | $29.50 | $30.48 | $29.54 | 9,039,960 |
| 2016-07-29 | $30.38 | $32.40 | $30.38 | $31.92 | $30.93 | 11,317,790 |
| 2016-07-28 | $29.58 | $31.30 | $29.50 | $30.77 | $29.82 | 9,580,520 |
| 2016-07-27 | $30.24 | $31.57 | $28.88 | $29.56 | $28.64 | 10,533,520 |
| 2016-07-26 | $30.01 | $30.58 | $29.80 | $30.34 | $29.40 | 5,535,530 |
| 2016-07-25 | $30.50 | $30.92 | $29.82 | $30.28 | $29.34 | 7,887,160 |
| 2016-07-22 | $28.90 | $31.63 | $28.77 | $30.83 | $29.87 | 11,593,060 |
| 2016-07-21 | $28.67 | $29.17 | $28.52 | $28.75 | $27.86 | 2,609,480 |
| 2016-07-20 | $28.35 | $29.12 | $28.34 | $28.80 | $27.91 | 3,281,020 |
| 2016-07-19 | $28.30 | $28.73 | $28.02 | $28.64 | $27.75 | 2,109,090 |
| 2016-07-18 | $28.77 | $28.78 | $28.18 | $28.20 | $27.33 | 2,849,570 |
| 2016-07-15 | $29.60 | $29.65 | $28.70 | $28.85 | $27.96 | 3,310,770 |
| 2016-07-14 | $29.00 | $29.68 | $28.88 | $29.45 | $28.54 | 3,534,370 |
| 2016-07-13 | $28.84 | $29.59 | $28.61 | $29.17 | $28.27 | 5,083,810 |
| 2016-07-12 | $28.42 | $28.96 | $27.38 | $28.84 | $27.95 | 4,340,750 |
| 2016-07-11 | $28.78 | $29.15 | $28.11 | $28.21 | $27.34 | 4,117,790 |
| 2016-07-08 | $28.58 | $29.20 | $28.26 | $28.78 | $27.89 | 3,260,370 |
| 2016-07-07 | $28.70 | $28.97 | $28.17 | $28.69 | $27.80 | 3,286,110 |
| 2016-07-06 | $28.80 | $29.07 | $28.65 | $28.70 | $27.81 | 2,557,260 |
| 2016-07-05 | $29.38 | $29.39 | $28.69 | $29.00 | $28.10 | 3,549,920 |
| 2016-07-04 | $28.53 | $29.50 | $28.38 | $29.21 | $28.30 | 3,514,600 |
| 2016-07-01 | $28.92 | $29.24 | $28.65 | $28.74 | $27.85 | 3,886,400 |
| 2016-06-30 | $29.01 | $29.12 | $28.61 | $28.72 | $27.83 | 4,117,330 |
| 2016-06-29 | $29.12 | $29.30 | $28.72 | $29.01 | $28.11 | 4,582,190 |
| 2016-06-28 | $28.70 | $29.39 | $28.55 | $29.05 | $28.15 | 6,782,900 |
| 2016-06-27 | $27.21 | $28.89 | $27.10 | $28.85 | $27.96 | 6,610,410 |
| 2016-06-24 | $28.10 | $28.41 | $26.06 | $27.51 | $26.66 | 4,016,650 |
| 2016-06-23 | $28.01 | $28.50 | $27.60 | $28.20 | $27.33 | 4,254,460 |
| 2016-06-22 | $26.58 | $28.26 | $26.55 | $28.26 | $27.38 | 4,792,080 |
| 2016-06-21 | $27.71 | $28.47 | $26.61 | $26.98 | $26.14 | 5,100,280 |
| 2016-06-20 | $26.90 | $27.51 | $25.80 | $27.49 | $26.64 | 3,241,670 |
| 2016-06-17 | $26.70 | $27.60 | $26.56 | $26.88 | $26.05 | 3,417,420 |
| 2016-06-16 | $26.01 | $27.44 | $26.01 | $26.70 | $25.87 | 3,342,230 |
| 2016-06-15 | $25.25 | $26.70 | $25.21 | $26.40 | $25.58 | 3,239,970 |
| 2016-06-14 | $32.82 | $33.49 | $32.41 | $33.24 | $24.70 | 1,741,410 |
| 2016-06-13 | $35.72 | $36.08 | $33.10 | $33.11 | $24.61 | 2,323,440 |
| 2016-06-10 | $36.70 | $36.70 | $36.70 | $36.70 | $27.28 | 0 |
| 2016-06-09 | $36.70 | $36.70 | $36.70 | $36.70 | $27.28 | 0 |
| 2016-06-08 | $36.45 | $37.15 | $36.05 | $36.70 | $27.28 | 2,175,710 |
| 2016-06-07 | $36.59 | $36.85 | $36.03 | $36.48 | $27.11 | 1,374,480 |
| 2016-06-06 | $37.18 | $37.19 | $36.10 | $36.49 | $27.12 | 2,320,670 |
| 2016-06-03 | $36.20 | $37.99 | $35.48 | $37.40 | $27.80 | 3,867,670 |
| 2016-06-02 | $35.79 | $36.15 | $35.53 | $36.15 | $26.87 | 2,431,350 |
| 2016-06-01 | $36.06 | $36.29 | $35.55 | $35.75 | $26.57 | 2,904,540 |
| 2016-05-31 | $33.47 | $36.20 | $33.40 | $36.02 | $26.77 | 4,056,380 |
| 2016-05-30 | $33.12 | $33.87 | $32.62 | $33.25 | $24.71 | 1,353,430 |
| 2016-05-27 | $33.99 | $34.00 | $33.44 | $33.68 | $25.03 | 1,350,130 |
| 2016-05-26 | $32.88 | $34.11 | $32.10 | $34.11 | $25.35 | 1,809,100 |
| 2016-05-25 | $33.65 | $34.30 | $33.00 | $33.26 | $24.72 | 1,870,800 |
| 2016-05-24 | $34.31 | $34.31 | $33.00 | $33.26 | $24.72 | 1,656,810 |
| 2016-05-23 | $34.40 | $34.52 | $33.82 | $34.32 | $25.51 | 1,866,770 |
| 2016-05-20 | $32.00 | $33.80 | $31.52 | $33.80 | $25.12 | 1,931,720 |
| 2016-05-19 | $33.01 | $35.69 | $33.01 | $33.76 | $25.09 | 2,505,250 |
| 2016-05-18 | $34.01 | $34.01 | $32.31 | $32.72 | $24.32 | 1,468,620 |
| 2016-05-17 | $33.90 | $34.88 | $33.14 | $34.43 | $25.59 | 2,138,060 |
| 2016-05-16 | $33.15 | $33.87 | $32.52 | $33.79 | $25.11 | 1,851,450 |
| 2016-05-13 | $34.80 | $35.23 | $32.75 | $33.09 | $24.59 | 2,055,000 |
| 2016-05-12 | $34.94 | $34.98 | $34.01 | $34.80 | $25.86 | 1,239,830 |
| 2016-05-11 | $36.15 | $36.16 | $35.12 | $35.22 | $26.18 | 769,970 |
| 2016-05-10 | $35.20 | $36.18 | $35.01 | $35.80 | $26.61 | 1,295,510 |
| 2016-05-09 | $36.58 | $36.58 | $34.00 | $35.24 | $26.19 | 2,048,450 |
| 2016-05-06 | $38.90 | $39.20 | $36.76 | $36.76 | $27.32 | 2,393,320 |
| 2016-05-05 | $38.20 | $39.18 | $38.15 | $38.88 | $28.90 | 1,406,350 |
| 2016-05-04 | $38.68 | $38.80 | $38.10 | $38.40 | $28.54 | 2,068,740 |
| 2016-05-03 | $37.33 | $38.92 | $37.03 | $38.88 | $28.90 | 2,211,510 |
| 2016-05-02 | $37.16 | $37.16 | $37.16 | $37.16 | $27.62 | 0 |
| 2016-04-29 | $37.36 | $37.59 | $37.01 | $37.16 | $27.62 | 887,330 |
| 2016-04-28 | $37.48 | $37.89 | $36.49 | $37.68 | $28.00 | 1,427,460 |
| 2016-04-27 | $38.10 | $38.58 | $37.51 | $37.52 | $27.89 | 1,583,450 |
| 2016-04-26 | $37.30 | $37.88 | $37.08 | $37.87 | $28.15 | 1,400,060 |
| 2016-04-25 | $37.50 | $37.63 | $36.35 | $37.45 | $27.83 | 1,609,800 |
| 2016-04-22 | $37.00 | $38.19 | $36.56 | $37.64 | $27.98 | 1,428,260 |
| 2016-04-21 | $37.80 | $38.77 | $37.05 | $37.13 | $27.60 | 2,284,760 |
| 2016-04-20 | $42.02 | $42.27 | $37.78 | $38.50 | $28.61 | 3,452,570 |
| 2016-04-19 | $42.28 | $42.75 | $41.40 | $41.88 | $31.13 | 1,917,940 |
| 2016-04-18 | $42.41 | $42.41 | $41.60 | $41.87 | $31.12 | 2,417,560 |
| 2016-04-15 | $44.02 | $44.15 | $42.90 | $43.14 | $32.06 | 2,328,470 |
| 2016-04-14 | $43.85 | $44.17 | $43.02 | $43.88 | $32.61 | 2,704,060 |
| 2016-04-13 | $43.70 | $44.39 | $43.00 | $43.47 | $32.31 | 3,691,860 |
| 2016-04-12 | $42.75 | $44.00 | $42.48 | $43.10 | $32.03 | 2,447,970 |
| 2016-04-11 | $41.94 | $43.39 | $41.90 | $42.72 | $31.75 | 2,171,970 |
| 2016-04-08 | $41.90 | $41.90 | $40.83 | $41.50 | $30.84 | 2,378,060 |
| 2016-04-07 | $44.73 | $45.14 | $42.10 | $42.25 | $31.40 | 3,522,150 |
| 2016-04-06 | $43.20 | $44.96 | $42.68 | $44.59 | $33.14 | 4,306,530 |
| 2016-04-05 | $41.97 | $43.49 | $41.52 | $43.20 | $32.11 | 2,832,670 |
| 2016-04-04 | $41.50 | $41.50 | $41.50 | $41.50 | $30.84 | 0 |
| 2016-04-01 | $41.80 | $41.96 | $40.60 | $41.50 | $30.84 | 2,503,070 |
| 2016-03-31 | $43.42 | $43.68 | $42.00 | $42.06 | $31.26 | 2,460,250 |
| 2016-03-30 | $41.50 | $42.87 | $41.21 | $42.63 | $31.68 | 3,008,700 |
| 2016-03-29 | $42.11 | $42.48 | $40.30 | $40.91 | $30.41 | 3,448,760 |
| 2016-03-28 | $45.91 | $46.78 | $42.30 | $42.80 | $31.81 | 4,347,050 |
| 2016-03-25 | $45.00 | $45.55 | $44.10 | $45.33 | $33.69 | 2,606,930 |
| 2016-03-24 | $45.75 | $47.40 | $44.79 | $45.38 | $33.73 | 5,491,260 |
| 2016-03-23 | $44.52 | $46.60 | $44.30 | $46.50 | $34.56 | 5,932,650 |
| 2016-03-22 | $44.51 | $45.38 | $44.01 | $44.57 | $33.13 | 3,864,560 |
| 2016-03-21 | $43.68 | $45.61 | $43.66 | $45.36 | $33.71 | 6,378,070 |
| 2016-03-18 | $41.00 | $43.70 | $41.00 | $42.95 | $31.92 | 5,416,210 |
| 2016-03-17 | $40.10 | $42.89 | $39.38 | $41.65 | $30.96 | 6,184,650 |
| 2016-03-16 | $44.50 | $44.50 | $39.15 | $41.56 | $30.89 | 4,602,850 |
| 2016-03-15 | $44.58 | $44.99 | $42.88 | $43.49 | $32.32 | 2,858,960 |
| 2016-03-14 | $44.30 | $46.90 | $44.30 | $45.67 | $33.94 | 3,864,080 |
| 2016-03-11 | $44.00 | $44.46 | $42.95 | $43.90 | $32.63 | 1,917,770 |
| 2016-03-10 | $44.80 | $45.66 | $44.01 | $44.97 | $33.42 | 1,474,870 |
| 2016-03-09 | $44.00 | $45.66 | $43.10 | $45.50 | $33.82 | 2,220,660 |
| 2016-03-08 | $43.20 | $46.20 | $40.50 | $45.38 | $33.73 | 3,284,050 |
| 2016-03-07 | $40.74 | $43.98 | $40.74 | $43.89 | $32.62 | 2,910,650 |
| 2016-03-04 | $43.00 | $43.00 | $39.01 | $41.10 | $30.55 | 2,458,600 |
| 2016-03-03 | $42.77 | $44.60 | $42.05 | $43.18 | $32.09 | 2,940,300 |
| 2016-03-02 | $40.75 | $42.95 | $39.88 | $42.76 | $31.78 | 2,306,030 |
| 2016-03-01 | $39.00 | $41.44 | $38.50 | $40.72 | $30.26 | 1,324,360 |
| 2016-02-29 | $39.50 | $41.18 | $37.26 | $39.95 | $29.69 | 2,023,860 |
| 2016-02-26 | $41.64 | $42.20 | $38.26 | $41.40 | $30.77 | 2,398,530 |
| 2016-02-25 | $45.60 | $45.60 | $41.22 | $41.64 | $30.95 | 3,287,510 |
| 2016-02-24 | $45.24 | $46.28 | $43.00 | $45.80 | $34.04 | 2,072,640 |
| 2016-02-23 | $46.64 | $47.44 | $44.00 | $45.30 | $33.67 | 2,242,760 |
| 2016-02-22 | $46.20 | $47.20 | $45.31 | $46.46 | $34.53 | 2,825,320 |
| 2016-02-19 | $45.50 | $46.96 | $45.01 | $45.75 | $34.00 | 2,224,880 |
| 2016-02-18 | $45.97 | $46.85 | $45.18 | $45.50 | $33.82 | 2,864,740 |
| 2016-02-17 | $42.71 | $46.98 | $42.45 | $46.61 | $34.64 | 5,302,850 |
| 2016-02-16 | $40.39 | $43.18 | $40.02 | $42.71 | $31.74 | 2,426,400 |
| 2016-02-15 | $39.40 | $40.65 | $38.23 | $39.99 | $29.72 | 1,710,560 |
| 2016-02-12 | $41.22 | $41.22 | $41.22 | $41.22 | $30.64 | 0 |
| 2016-02-11 | $41.22 | $41.22 | $41.22 | $41.22 | $30.64 | 0 |
| 2016-02-10 | $41.22 | $41.22 | $41.22 | $41.22 | $30.64 | 0 |
| 2016-02-09 | $41.22 | $41.22 | $41.22 | $41.22 | $30.64 | 0 |
| 2016-02-08 | $41.22 | $41.22 | $41.22 | $41.22 | $30.64 | 0 |
| 2016-02-05 | $42.10 | $42.88 | $41.03 | $41.22 | $30.64 | 1,166,150 |
| 2016-02-04 | $42.20 | $43.65 | $41.88 | $42.60 | $31.66 | 1,687,830 |
| 2016-02-03 | $41.00 | $42.00 | $39.80 | $41.75 | $31.03 | 1,712,780 |
| 2016-02-02 | $39.10 | $42.50 | $39.10 | $41.39 | $30.76 | 1,979,540 |
| 2016-02-01 | $39.40 | $40.30 | $38.00 | $39.32 | $29.22 | 1,516,100 |
| 2016-01-29 | $36.96 | $40.40 | $36.28 | $40.19 | $29.87 | 1,830,190 |
| 2016-01-28 | $38.29 | $38.99 | $36.80 | $37.00 | $27.50 | 1,042,400 |
| 2016-01-27 | $38.85 | $39.00 | $35.80 | $38.85 | $28.87 | 1,747,840 |
| 2016-01-26 | $41.45 | $41.59 | $37.85 | $38.13 | $28.34 | 1,824,300 |
| 2016-01-25 | $42.48 | $43.45 | $41.40 | $42.05 | $31.25 | 2,080,750 |
| 2016-01-22 | $42.48 | $42.76 | $39.60 | $41.61 | $30.93 | 2,531,480 |
| 2016-01-21 | $42.13 | $45.48 | $41.56 | $41.56 | $30.89 | 2,409,820 |
| 2016-01-20 | $44.60 | $45.76 | $43.30 | $44.52 | $33.09 | 2,469,400 |
| 2016-01-19 | $41.70 | $45.30 | $41.30 | $45.07 | $33.50 | 3,038,040 |
| 2016-01-18 | $38.50 | $43.50 | $38.21 | $42.22 | $31.38 | 2,653,770 |
| 2016-01-15 | $41.41 | $42.11 | $39.01 | $40.00 | $29.73 | 2,573,180 |
| 2016-01-14 | $36.00 | $41.47 | $35.20 | $41.47 | $30.82 | 2,593,770 |
| 2016-01-13 | $41.55 | $42.58 | $37.45 | $37.70 | $28.02 | 2,069,900 |
| 2016-01-12 | $40.36 | $42.50 | $39.00 | $41.54 | $30.87 | 2,235,730 |
| 2016-01-11 | $43.00 | $43.88 | $40.41 | $40.41 | $30.03 | 1,870,970 |
| 2016-01-08 | $45.51 | $46.88 | $40.50 | $44.90 | $33.37 | 2,876,270 |
| 2016-01-07 | $48.40 | $48.40 | $44.78 | $44.78 | $33.28 | 604,080 |
| 2016-01-06 | $49.00 | $49.96 | $47.22 | $49.75 | $36.98 | 2,563,660 |
| 2016-01-05 | $48.40 | $51.25 | $47.16 | $48.20 | $35.82 | 2,983,480 |
| 2016-01-04 | $57.38 | $57.60 | $52.40 | $52.40 | $38.95 | 1,877,720 |
| 2016-01-01 | $58.22 | $58.22 | $58.22 | $58.22 | $43.27 | 0 |
| 2015-12-31 | $60.72 | $61.70 | $58.10 | $58.22 | $43.27 | 2,441,700 |
| 2015-12-30 | $60.05 | $62.18 | $60.05 | $61.36 | $45.60 | 2,478,200 |
| 2015-12-29 | $59.40 | $60.12 | $57.88 | $60.12 | $44.68 | 2,079,370 |
| 2015-12-28 | $60.06 | $61.50 | $59.50 | $59.65 | $44.33 | 2,133,220 |
| 2015-12-25 | $60.90 | $61.99 | $59.53 | $60.20 | $44.74 | 1,749,280 |
| 2015-12-24 | $60.43 | $61.10 | $59.55 | $60.88 | $45.25 | 2,017,340 |
| 2015-12-23 | $62.29 | $62.29 | $59.50 | $59.87 | $44.50 | 4,063,250 |
| 2015-12-22 | $61.72 | $63.22 | $61.72 | $62.68 | $46.59 | 2,201,590 |
| 2015-12-21 | $62.78 | $62.78 | $60.62 | $61.72 | $45.87 | 3,070,980 |
| 2015-12-18 | $65.35 | $65.35 | $62.50 | $62.82 | $46.69 | 4,040,440 |
| 2015-12-17 | $64.00 | $65.50 | $64.00 | $65.49 | $48.67 | 5,009,420 |
| 2015-12-16 | $64.64 | $65.48 | $62.55 | $63.20 | $46.97 | 3,493,520 |
| 2015-12-15 | $62.40 | $64.50 | $62.30 | $64.30 | $47.79 | 3,398,930 |
| 2015-12-14 | $61.98 | $61.98 | $59.36 | $61.97 | $46.06 | 4,887,200 |
| 2015-12-11 | $66.78 | $67.40 | $63.00 | $63.00 | $46.82 | 5,379,890 |
| 2015-12-10 | $65.59 | $67.99 | $64.08 | $67.99 | $50.53 | 6,792,170 |
| 2015-12-09 | $62.15 | $68.57 | $61.20 | $65.10 | $48.38 | 7,189,700 |
| 2015-12-08 | $63.10 | $63.91 | $61.05 | $62.34 | $46.33 | 4,182,340 |
| 2015-12-07 | $62.00 | $65.20 | $61.46 | $64.30 | $47.79 | 5,411,700 |
| 2015-12-04 | $61.58 | $63.70 | $60.03 | $61.46 | $45.68 | 4,387,140 |
| 2015-12-03 | $58.70 | $62.88 | $56.25 | $62.15 | $46.19 | 4,468,570 |
| 2015-12-02 | $57.49 | $60.10 | $54.03 | $58.90 | $43.78 | 4,680,310 |
| 2015-12-01 | $59.68 | $59.68 | $55.60 | $57.98 | $43.09 | 3,343,760 |
| 2015-11-30 | $58.90 | $60.24 | $53.67 | $59.50 | $44.22 | 5,117,560 |
| 2015-11-27 | $63.51 | $65.29 | $57.83 | $58.95 | $43.81 | 5,669,660 |
| 2015-11-26 | $66.01 | $66.99 | $63.02 | $64.25 | $47.75 | 5,451,510 |
| 2015-11-25 | $61.90 | $67.99 | $61.70 | $66.44 | $49.38 | 7,588,600 |
| 2015-11-24 | $58.86 | $62.89 | $58.72 | $62.40 | $46.38 | 5,571,140 |
| 2015-11-23 | $61.55 | $61.76 | $58.03 | $58.96 | $43.82 | 4,137,760 |
| 2015-11-20 | $61.10 | $63.50 | $60.11 | $61.76 | $45.90 | 5,610,930 |
| 2015-11-19 | $57.82 | $61.58 | $57.82 | $61.20 | $45.49 | 4,996,250 |
| 2015-11-18 | $59.03 | $61.29 | $56.85 | $57.18 | $42.50 | 4,133,110 |
| 2015-11-17 | $63.02 | $63.88 | $58.90 | $59.32 | $44.09 | 6,581,540 |
| 2015-11-16 | $55.48 | $63.00 | $55.00 | $62.98 | $46.81 | 5,940,040 |
| 2015-11-13 | $61.00 | $61.17 | $57.41 | $57.52 | $42.75 | 6,061,900 |
| 2015-11-12 | $61.30 | $64.50 | $60.20 | $62.75 | $46.64 | 7,967,440 |
| 2015-11-11 | $59.29 | $61.16 | $58.30 | $61.05 | $45.37 | 6,452,250 |
| 2015-11-10 | $59.00 | $61.79 | $58.28 | $59.50 | $44.22 | 5,901,410 |
| 2015-11-09 | $57.47 | $62.48 | $55.60 | $60.06 | $44.64 | 9,333,070 |
| 2015-11-06 | $53.14 | $57.97 | $53.14 | $57.97 | $43.09 | 10,176,440 |
| 2015-11-05 | $53.32 | $54.78 | $51.61 | $52.70 | $39.17 | 6,498,890 |
| 2015-11-04 | $49.52 | $53.71 | $49.52 | $53.71 | $39.92 | 6,115,840 |
| 2015-11-03 | $50.50 | $50.99 | $48.30 | $48.83 | $36.29 | 3,997,770 |
| 2015-11-02 | $49.52 | $53.30 | $49.01 | $49.80 | $37.01 | 5,261,130 |
| 2015-10-30 | $50.35 | $53.17 | $49.55 | $51.73 | $38.45 | 4,592,170 |
| 2015-10-29 | $52.58 | $53.00 | $50.03 | $51.40 | $38.20 | 4,770,390 |
| 2015-10-28 | $54.53 | $55.71 | $50.51 | $51.30 | $38.13 | 5,884,660 |
| 2015-10-27 | $54.45 | $57.26 | $50.00 | $55.93 | $41.57 | 7,231,830 |
| 2015-10-26 | $58.00 | $58.05 | $53.15 | $55.45 | $41.21 | 7,429,490 |
| 2015-10-23 | $55.31 | $58.00 | $53.70 | $57.24 | $42.54 | 9,298,390 |
| 2015-10-22 | $48.20 | $52.87 | $48.20 | $52.87 | $39.29 | 9,805,170 |
| 2015-10-21 | $51.65 | $54.86 | $47.01 | $48.06 | $35.72 | 8,472,660 |
| 2015-10-20 | $48.60 | $52.88 | $48.60 | $51.49 | $38.27 | 8,236,840 |
| 2015-10-19 | $50.50 | $50.50 | $47.51 | $48.60 | $36.12 | 6,218,910 |
| 2015-10-16 | $50.80 | $51.68 | $48.44 | $50.94 | $37.86 | 6,769,160 |
| 2015-10-15 | $47.27 | $50.96 | $47.26 | $50.44 | $37.49 | 5,612,400 |
| 2015-10-14 | $49.11 | $49.88 | $47.50 | $47.94 | $35.63 | 5,799,170 |
| 2015-10-13 | $46.40 | $51.19 | $46.01 | $49.90 | $37.09 | 6,793,180 |
| 2015-10-12 | $45.58 | $49.00 | $44.50 | $47.41 | $35.24 | 7,545,840 |
| 2015-10-09 | $42.70 | $46.20 | $42.00 | $44.99 | $33.44 | 9,405,260 |
| 2015-10-08 | $41.00 | $42.83 | $40.58 | $42.83 | $31.83 | 7,253,180 |
| 2015-10-07 | $38.94 | $38.94 | $38.94 | $38.94 | $28.94 | 0 |
| 2015-10-06 | $38.94 | $38.94 | $38.94 | $38.94 | $28.94 | 0 |
| 2015-10-05 | $38.94 | $38.94 | $38.94 | $38.94 | $28.94 | 0 |
| 2015-10-02 | $38.94 | $38.94 | $38.94 | $38.94 | $28.94 | 0 |
| 2015-10-01 | $38.94 | $38.94 | $38.94 | $38.94 | $28.94 | 0 |
| 2015-09-30 | $40.30 | $40.90 | $38.40 | $38.94 | $28.94 | 3,668,250 |
| 2015-09-29 | $41.00 | $42.00 | $39.02 | $40.00 | $29.73 | 4,589,510 |
| 2015-09-28 | $39.00 | $42.68 | $38.60 | $41.96 | $31.19 | 5,235,120 |
| 2015-09-25 | $41.79 | $41.95 | $38.40 | $38.87 | $28.89 | 7,078,270 |
| 2015-09-24 | $43.08 | $44.30 | $41.80 | $42.43 | $31.54 | 6,906,990 |
| 2015-09-23 | $40.54 | $43.69 | $40.48 | $42.43 | $31.54 | 9,285,060 |
| 2015-09-22 | $42.40 | $43.18 | $40.20 | $41.51 | $30.85 | 8,690,930 |
| 2015-09-21 | $38.49 | $43.10 | $38.00 | $42.79 | $31.80 | 8,444,200 |
| 2015-09-18 | $38.08 | $40.23 | $36.00 | $39.42 | $29.30 | 7,672,630 |
| 2015-09-17 | $36.94 | $39.49 | $36.15 | $37.40 | $27.80 | 9,113,910 |
| 2015-09-16 | $33.10 | $35.90 | $32.71 | $35.90 | $26.68 | 6,201,060 |
| 2015-09-15 | $33.80 | $35.38 | $32.64 | $32.64 | $24.26 | 5,680,470 |
| 2015-09-14 | $41.30 | $41.95 | $36.27 | $36.27 | $26.96 | 5,567,050 |
| 2015-09-11 | $38.75 | $40.79 | $38.75 | $40.30 | $29.95 | 6,980,260 |
| 2015-09-10 | $38.58 | $39.75 | $38.35 | $38.68 | $28.75 | 6,311,600 |
| 2015-09-09 | $37.00 | $39.81 | $36.99 | $39.81 | $29.59 | 11,104,430 |
| 2015-09-08 | $32.00 | $36.19 | $31.30 | $36.19 | $26.90 | 7,381,520 |
| 2015-09-07 | $31.21 | $33.14 | $31.18 | $32.90 | $24.45 | 7,573,040 |
| 2015-09-04 | $30.13 | $30.13 | $30.13 | $30.13 | $22.39 | 0 |
| 2015-09-03 | $30.13 | $30.13 | $30.13 | $30.13 | $22.39 | 0 |
| 2015-09-02 | $29.81 | $35.87 | $29.81 | $30.13 | $22.39 | 7,285,950 |
| 2015-09-01 | $34.10 | $35.12 | $33.12 | $33.12 | $24.62 | 6,498,790 |
| 2015-08-31 | $40.00 | $41.58 | $36.51 | $36.80 | $27.35 | 12,491,990 |
| 2015-08-28 | $38.84 | $38.84 | $38.84 | $38.84 | $28.87 | 292,560 |
| 2015-08-27 | $35.31 | $35.31 | $35.31 | $35.31 | $26.24 | 4,586,340 |
| 2015-08-26 | $32.62 | $34.47 | $30.00 | $32.10 | $23.86 | 6,475,090 |
| 2015-08-25 | $32.75 | $34.38 | $32.61 | $32.61 | $24.24 | 3,627,160 |
| 2015-08-24 | $38.00 | $38.04 | $36.23 | $36.23 | $26.93 | 3,194,340 |
| 2015-08-21 | $42.96 | $43.49 | $39.98 | $40.25 | $29.92 | 5,430,650 |
| 2015-08-20 | $45.20 | $47.20 | $43.51 | $44.09 | $32.77 | 6,181,180 |
| 2015-08-19 | $43.08 | $47.35 | $41.10 | $46.94 | $34.89 | 6,891,410 |
| 2015-08-18 | $51.00 | $52.50 | $45.63 | $45.63 | $33.91 | 6,512,330 |
| 2015-08-17 | $54.29 | $54.29 | $49.80 | $50.70 | $37.68 | 5,918,580 |
| 2015-08-14 | $55.80 | $57.50 | $54.60 | $54.90 | $40.80 | 5,046,720 |
| 2015-08-13 | $51.40 | $54.51 | $51.40 | $54.51 | $40.51 | 5,408,230 |
| 2015-08-12 | $54.00 | $55.65 | $52.27 | $52.49 | $39.01 | 3,328,080 |
| 2015-08-11 | $55.36 | $58.10 | $55.01 | $55.92 | $41.56 | 5,998,530 |
| 2015-08-10 | $53.00 | $57.44 | $52.22 | $56.62 | $42.08 | 9,390,920 |
| 2015-08-07 | $48.37 | $52.22 | $47.51 | $52.22 | $38.81 | 11,595,950 |
| 2015-08-06 | $43.60 | $48.46 | $43.60 | $47.47 | $35.28 | 5,297,060 |
| 2015-08-05 | $50.00 | $51.00 | $46.00 | $47.14 | $35.04 | 7,400,090 |
| 2015-08-04 | $44.06 | $48.88 | $42.81 | $48.88 | $36.33 | 8,689,780 |
| 2015-08-03 | $45.13 | $47.29 | $44.44 | $44.44 | $33.03 | 4,990,750 |
| 2015-07-31 | $51.87 | $52.30 | $49.38 | $49.38 | $36.70 | 4,125,360 |
| 2015-07-30 | $59.00 | $60.59 | $54.87 | $54.87 | $40.78 | 4,556,230 |
| 2015-07-29 | $60.79 | $60.97 | $53.01 | $60.97 | $45.31 | 4,078,130 |
| 2015-07-28 | $58.16 | $63.20 | $58.16 | $58.90 | $43.78 | 5,512,610 |
| 2015-07-27 | $69.00 | $74.50 | $64.62 | $64.62 | $48.03 | 3,052,240 |
| 2015-07-24 | $71.70 | $75.98 | $70.30 | $71.80 | $53.36 | 3,265,480 |
| 2015-07-23 | $68.50 | $73.30 | $67.89 | $71.86 | $53.41 | 3,119,320 |
| 2015-07-22 | $71.00 | $72.88 | $67.00 | $69.88 | $51.94 | 4,094,200 |
| 2015-07-21 | $68.16 | $72.20 | $65.60 | $71.05 | $52.81 | 3,856,040 |
| 2015-07-20 | $64.00 | $67.95 | $64.00 | $67.95 | $50.50 | 3,503,720 |
| 2015-07-17 | $56.98 | $61.77 | $56.25 | $61.77 | $45.91 | 3,465,430 |
| 2015-07-16 | $53.25 | $62.00 | $53.25 | $56.15 | $41.73 | 5,628,740 |
| 2015-07-15 | $59.17 | $59.17 | $59.17 | $59.17 | $43.98 | 351,520 |
| 2015-07-14 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 0 |
| 2015-07-13 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 0 |
| 2015-07-10 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 0 |
| 2015-07-09 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 0 |
| 2015-07-08 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 0 |
| 2015-07-07 | $53.79 | $53.79 | $53.79 | $53.79 | $39.98 | 326,100 |
| 2015-07-06 | $73.05 | $73.05 | $59.77 | $59.77 | $44.42 | 3,620,700 |
| 2015-07-03 | $66.41 | $79.79 | $66.41 | $66.41 | $49.36 | 2,731,360 |
| 2015-07-02 | $82.00 | $83.99 | $73.79 | $73.79 | $54.84 | 2,634,950 |
| 2015-07-01 | $84.00 | $89.25 | $78.07 | $81.99 | $60.94 | 3,449,170 |
| 2015-06-30 | $66.40 | $81.14 | $66.38 | $81.14 | $60.31 | 2,795,760 |
| 2015-06-29 | $82.48 | $82.51 | $73.76 | $73.76 | $54.82 | 630,630 |
| 2015-06-26 | $87.00 | $89.31 | $81.95 | $81.95 | $60.91 | 1,279,210 |
| 2015-06-25 | $93.90 | $93.90 | $84.99 | $91.05 | $67.67 | 969,350 |
| 2015-06-24 | $94.99 | $97.55 | $89.11 | $93.91 | $69.80 | 1,690,600 |
| 2015-06-23 | $86.00 | $92.87 | $83.30 | $92.87 | $69.02 | 1,274,540 |
| 2015-06-22 | $84.43 | $84.43 | $84.43 | $84.43 | $62.75 | 0 |
| 2015-06-19 | $87.00 | $93.60 | $80.00 | $84.43 | $62.75 | 1,413,670 |
| 2015-06-18 | $97.49 | $98.50 | $87.78 | $87.78 | $65.24 | 1,340,210 |
| 2015-06-17 | $93.50 | $97.65 | $87.05 | $97.45 | $72.43 | 1,749,790 |
| 2015-06-16 | $102.22 | $102.22 | $92.70 | $92.70 | $68.90 | 2,029,060 |
Digiwin Software Company Ltd (300378) News Headlines
Recent Digiwin Software Company Ltd (300378) News
Similar Companies to Digiwin Software Company Ltd (300378) 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 | -- | -- | -- |