Beijing Sanlian Hope ShinGosen Technical Service Company (300384) Exchange: SHE
Data as of Sept. 8, 2025
$17.52 ($0.24) 1.39%
Beijing Sanlian Hope ShinGosen Technical Service Company - Daily Information
Click for more stock information on Beijing Sanlian Hope ShinGosen Technical Service Company.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $17.32 |
| Previous Close | $17.52 |
| High | $17.52 |
| Low | $17.24 |
| Adjusted Open | $17.32 |
| Previous Adjusted Close | $17.52 |
| Adjusted High | $17.52 |
| Adjusted Low | $17.24 |
About Beijing Sanlian Hope ShinGosen Technical Service Company (300384)
Invest in Beijing Sanlian Hope ShinGosen Technical Service Company (300384)
Historical Stock Data for Beijing Sanlian Hope ShinGosen Technical Service Company (300384)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $17.32 | $17.52 | $17.24 | $17.52 | $17.52 | 3,726,350 |
| 2025-09-05 | $17.18 | $17.39 | $17.09 | $17.28 | $17.28 | 4,066,150 |
| 2025-09-04 | $17.28 | $17.36 | $16.90 | $17.12 | $17.12 | 4,516,450 |
| 2025-09-03 | $17.80 | $17.80 | $17.14 | $17.20 | $17.20 | 5,513,400 |
| 2025-09-02 | $17.99 | $17.99 | $17.46 | $17.68 | $17.68 | 6,951,810 |
| 2025-09-01 | $17.90 | $18.08 | $17.78 | $17.93 | $17.93 | 5,811,270 |
| 2025-08-29 | $18.23 | $18.23 | $17.77 | $17.86 | $17.86 | 9,030,740 |
| 2025-08-28 | $18.65 | $18.82 | $17.71 | $18.31 | $18.31 | 18,656,090 |
| 2025-08-27 | $19.80 | $20.14 | $19.01 | $19.04 | $19.04 | 11,848,450 |
| 2025-08-26 | $19.25 | $19.88 | $19.12 | $19.61 | $19.61 | 10,088,330 |
| 2025-08-25 | $19.39 | $19.50 | $19.03 | $19.23 | $19.23 | 7,110,400 |
| 2025-08-22 | $19.26 | $19.39 | $19.10 | $19.28 | $19.28 | 4,845,370 |
| 2025-08-21 | $19.40 | $19.59 | $19.11 | $19.27 | $19.27 | 5,686,200 |
| 2025-08-20 | $19.20 | $19.35 | $19.03 | $19.34 | $19.34 | 5,429,440 |
| 2025-08-19 | $19.10 | $19.59 | $18.94 | $19.31 | $19.31 | 9,660,680 |
| 2025-08-18 | $19.31 | $19.41 | $19.02 | $19.13 | $19.13 | 6,837,010 |
| 2025-08-15 | $18.81 | $19.28 | $18.77 | $19.10 | $19.10 | 5,991,490 |
| 2025-08-14 | $19.54 | $19.55 | $18.72 | $18.98 | $18.98 | 10,120,300 |
| 2025-08-13 | $19.51 | $19.71 | $19.41 | $19.57 | $19.57 | 5,087,800 |
| 2025-08-12 | $19.68 | $19.68 | $19.36 | $19.47 | $19.47 | 4,278,270 |
| 2025-08-11 | $19.80 | $19.82 | $19.48 | $19.61 | $19.61 | 5,989,500 |
| 2025-08-08 | $19.81 | $19.95 | $19.36 | $19.69 | $19.69 | 7,697,230 |
| 2025-08-07 | $19.79 | $20.02 | $19.42 | $19.93 | $19.93 | 8,232,490 |
| 2025-08-06 | $19.62 | $19.72 | $19.40 | $19.58 | $19.58 | 5,658,020 |
| 2025-08-05 | $19.69 | $20.18 | $19.49 | $19.53 | $19.53 | 9,216,780 |
| 2025-08-04 | $19.00 | $20.18 | $18.92 | $19.85 | $19.85 | 13,962,430 |
| 2025-08-01 | $18.66 | $19.25 | $18.38 | $19.22 | $19.22 | 10,888,590 |
| 2025-07-31 | $18.52 | $18.58 | $18.25 | $18.33 | $18.33 | 5,065,600 |
| 2025-07-30 | $18.67 | $18.72 | $18.26 | $18.43 | $18.43 | 5,437,480 |
| 2025-07-29 | $18.37 | $19.07 | $18.02 | $18.75 | $18.75 | 9,765,880 |
| 2025-07-28 | $18.45 | $18.50 | $18.23 | $18.34 | $18.34 | 4,308,900 |
| 2025-07-25 | $18.23 | $18.43 | $18.13 | $18.37 | $18.37 | 5,611,790 |
| 2025-07-24 | $17.90 | $18.17 | $17.86 | $18.15 | $18.15 | 4,610,390 |
| 2025-07-23 | $18.13 | $18.20 | $17.84 | $17.89 | $17.89 | 4,576,790 |
| 2025-07-22 | $18.01 | $18.23 | $17.92 | $18.15 | $18.15 | 5,849,550 |
| 2025-07-21 | $18.09 | $18.09 | $17.85 | $18.00 | $18.00 | 4,446,600 |
| 2025-07-18 | $17.91 | $18.15 | $17.83 | $17.98 | $17.98 | 5,006,070 |
| 2025-07-17 | $17.93 | $18.02 | $17.78 | $17.90 | $17.90 | 4,515,540 |
| 2025-07-16 | $17.96 | $18.17 | $17.83 | $17.93 | $17.93 | 6,161,330 |
| 2025-07-15 | $18.00 | $18.34 | $17.60 | $18.13 | $18.13 | 11,438,470 |
| 2025-07-14 | $17.70 | $17.89 | $17.49 | $17.88 | $17.88 | 5,111,120 |
| 2025-07-11 | $17.80 | $17.94 | $17.72 | $17.84 | $17.84 | 4,369,140 |
| 2025-07-10 | $17.61 | $17.94 | $17.50 | $17.89 | $17.89 | 5,039,200 |
| 2025-07-09 | $17.68 | $17.75 | $17.56 | $17.64 | $17.64 | 3,189,800 |
| 2025-07-08 | $17.44 | $17.65 | $17.41 | $17.65 | $17.65 | 3,224,290 |
| 2025-07-07 | $17.40 | $17.49 | $17.32 | $17.42 | $17.42 | 2,055,900 |
| 2025-07-04 | $17.55 | $17.62 | $17.39 | $17.41 | $17.41 | 2,786,800 |
| 2025-07-03 | $17.46 | $17.61 | $17.38 | $17.58 | $17.58 | 3,025,450 |
| 2025-07-02 | $17.55 | $17.57 | $17.34 | $17.46 | $17.46 | 2,626,200 |
| 2025-07-01 | $17.65 | $17.65 | $17.33 | $17.53 | $17.53 | 3,224,980 |
| 2025-06-30 | $17.40 | $17.65 | $17.33 | $17.59 | $17.59 | 3,888,780 |
| 2025-06-27 | $17.31 | $17.62 | $17.29 | $17.34 | $17.34 | 4,306,020 |
| 2025-06-26 | $17.45 | $17.53 | $17.25 | $17.28 | $17.28 | 3,962,200 |
| 2025-06-25 | $17.15 | $17.46 | $17.15 | $17.45 | $17.45 | 3,943,930 |
| 2025-06-24 | $16.79 | $17.18 | $16.76 | $17.15 | $17.15 | 2,710,840 |
| 2025-06-23 | $16.35 | $16.77 | $16.21 | $16.76 | $16.76 | 2,216,600 |
| 2025-06-20 | $16.66 | $16.82 | $16.50 | $16.51 | $16.51 | 2,392,700 |
| 2025-06-19 | $17.11 | $17.18 | $16.60 | $16.70 | $16.70 | 4,302,290 |
| 2025-06-18 | $17.10 | $17.51 | $17.06 | $17.15 | $17.15 | 2,994,200 |
| 2025-06-17 | $17.32 | $17.38 | $17.11 | $17.23 | $17.23 | 3,233,510 |
| 2025-06-13 | $17.60 | $17.80 | $17.20 | $17.22 | $17.22 | 5,434,900 |
| 2025-06-12 | $17.45 | $18.21 | $17.33 | $17.76 | $17.76 | 8,364,160 |
| 2025-06-11 | $17.39 | $17.66 | $17.21 | $17.47 | $17.47 | 3,638,480 |
| 2025-06-10 | $17.62 | $17.78 | $17.13 | $17.37 | $17.37 | 5,140,740 |
| 2025-06-09 | $17.40 | $17.81 | $17.37 | $17.79 | $17.79 | 4,214,320 |
| 2025-06-06 | $17.59 | $17.62 | $17.29 | $17.40 | $17.40 | 3,118,700 |
| 2025-06-05 | $17.45 | $17.63 | $17.33 | $17.63 | $17.63 | 3,509,570 |
| 2025-06-04 | $17.35 | $17.55 | $17.32 | $17.48 | $17.48 | 2,471,150 |
| 2025-06-03 | $17.11 | $17.63 | $17.08 | $17.36 | $17.36 | 2,733,370 |
| 2025-05-30 | $17.28 | $17.47 | $17.15 | $17.20 | $17.20 | 2,875,550 |
| 2025-05-29 | $16.97 | $17.45 | $16.92 | $17.39 | $17.39 | 3,376,600 |
| 2025-05-28 | $17.06 | $17.37 | $16.98 | $17.08 | $17.08 | 3,017,800 |
| 2025-05-27 | $17.10 | $17.13 | $16.86 | $17.00 | $17.00 | 2,314,500 |
| 2025-05-26 | $16.98 | $17.15 | $16.87 | $17.15 | $17.15 | 2,697,000 |
| 2025-05-23 | $17.10 | $17.50 | $17.01 | $17.01 | $17.01 | 3,112,340 |
| 2025-05-22 | $17.40 | $17.54 | $17.10 | $17.24 | $17.24 | 3,420,900 |
| 2025-05-21 | $17.84 | $17.84 | $17.43 | $17.51 | $17.51 | 3,331,980 |
| 2025-05-20 | $17.55 | $17.83 | $17.38 | $17.79 | $17.79 | 3,704,920 |
| 2025-05-19 | $17.62 | $17.70 | $17.18 | $17.50 | $17.50 | 3,740,660 |
| 2025-05-16 | $17.68 | $17.89 | $17.63 | $17.67 | $17.67 | 3,148,670 |
| 2025-05-15 | $18.05 | $18.11 | $17.71 | $17.76 | $17.76 | 3,793,550 |
| 2025-05-14 | $17.97 | $18.20 | $17.90 | $18.08 | $18.08 | 5,069,600 |
| 2025-05-13 | $18.22 | $18.45 | $17.97 | $18.03 | $18.03 | 6,797,870 |
| 2025-05-12 | $17.84 | $17.97 | $17.79 | $17.94 | $17.94 | 4,206,870 |
| 2025-05-09 | $18.00 | $18.06 | $17.57 | $17.66 | $17.66 | 5,102,330 |
| 2025-05-08 | $17.81 | $18.15 | $17.78 | $18.06 | $18.06 | 5,634,640 |
| 2025-05-07 | $18.19 | $18.25 | $17.67 | $17.90 | $17.90 | 7,504,600 |
| 2025-05-06 | $17.35 | $17.86 | $17.29 | $17.79 | $17.79 | 5,742,400 |
| 2025-04-30 | $17.04 | $17.35 | $17.04 | $17.18 | $17.18 | 4,044,160 |
| 2025-04-29 | $16.84 | $17.23 | $16.77 | $17.02 | $17.02 | 4,501,900 |
| 2025-04-28 | $17.30 | $17.30 | $16.81 | $16.85 | $16.85 | 5,871,910 |
| 2025-04-25 | $17.50 | $17.55 | $16.87 | $17.18 | $17.18 | 13,059,820 |
| 2025-04-24 | $18.20 | $18.37 | $17.91 | $18.19 | $18.19 | 4,391,210 |
| 2025-04-23 | $17.87 | $18.32 | $17.80 | $18.29 | $18.29 | 6,566,160 |
| 2025-04-22 | $17.35 | $18.40 | $17.29 | $17.87 | $17.87 | 10,254,040 |
| 2025-04-21 | $17.18 | $17.45 | $16.90 | $17.42 | $17.42 | 5,794,140 |
| 2025-04-18 | $17.07 | $17.35 | $16.97 | $17.26 | $17.26 | 3,020,700 |
| 2025-04-17 | $17.14 | $17.38 | $17.01 | $17.07 | $17.07 | 2,937,500 |
| 2025-04-16 | $17.48 | $17.49 | $16.86 | $17.15 | $17.15 | 3,953,840 |
| 2025-04-15 | $17.42 | $17.67 | $17.27 | $17.48 | $17.48 | 3,757,600 |
| 2025-04-14 | $17.39 | $17.81 | $17.38 | $17.51 | $17.51 | 5,497,710 |
| 2025-04-11 | $16.80 | $17.40 | $16.70 | $17.24 | $17.24 | 4,966,400 |
| 2025-04-10 | $17.39 | $17.73 | $17.08 | $17.10 | $17.10 | 9,591,960 |
| 2025-04-09 | $15.99 | $17.10 | $15.04 | $16.89 | $16.89 | 10,490,910 |
| 2025-04-08 | $16.38 | $16.98 | $15.90 | $16.34 | $16.34 | 10,449,710 |
| 2025-04-07 | $18.00 | $18.48 | $15.57 | $16.00 | $16.00 | 14,498,370 |
| 2025-04-03 | $19.65 | $20.04 | $19.23 | $19.43 | $19.43 | 5,841,600 |
| 2025-04-02 | $20.02 | $20.56 | $19.80 | $19.89 | $19.89 | 6,136,800 |
| 2025-04-01 | $20.23 | $20.45 | $19.90 | $20.18 | $20.18 | 7,629,100 |
| 2025-03-31 | $19.25 | $20.60 | $18.70 | $20.31 | $20.31 | 11,328,020 |
| 2025-03-28 | $20.16 | $20.33 | $19.43 | $19.47 | $19.47 | 8,225,470 |
| 2025-03-27 | $19.15 | $21.34 | $18.91 | $20.16 | $20.16 | 17,731,670 |
| 2025-03-26 | $19.20 | $19.55 | $19.18 | $19.31 | $19.31 | 4,496,990 |
| 2025-03-25 | $19.75 | $19.75 | $19.07 | $19.29 | $19.29 | 8,826,300 |
| 2025-03-24 | $19.95 | $20.24 | $19.29 | $19.84 | $19.84 | 8,898,290 |
| 2025-03-21 | $20.69 | $20.79 | $19.86 | $19.93 | $19.93 | 9,981,740 |
| 2025-03-20 | $21.14 | $21.20 | $20.74 | $20.83 | $20.83 | 8,040,560 |
| 2025-03-19 | $20.79 | $21.55 | $20.41 | $21.33 | $21.33 | 13,221,370 |
| 2025-03-18 | $20.85 | $21.04 | $20.50 | $20.92 | $20.92 | 8,715,760 |
| 2025-03-17 | $21.00 | $21.25 | $20.60 | $20.81 | $20.81 | 7,268,010 |
| 2025-03-14 | $20.80 | $21.20 | $20.45 | $20.94 | $20.94 | 10,421,590 |
| 2025-03-13 | $21.70 | $21.91 | $20.41 | $20.98 | $20.98 | 15,743,110 |
| 2025-03-12 | $21.51 | $22.13 | $21.27 | $21.78 | $21.78 | 17,355,580 |
| 2025-03-11 | $21.10 | $21.49 | $20.77 | $21.10 | $21.10 | 11,578,600 |
| 2025-03-10 | $21.51 | $22.15 | $21.13 | $21.45 | $21.45 | 16,833,370 |
| 2025-03-07 | $21.62 | $23.46 | $21.20 | $21.51 | $21.51 | 35,276,810 |
| 2025-03-06 | $19.48 | $21.27 | $19.31 | $21.16 | $21.16 | 22,814,940 |
| 2025-03-05 | $18.78 | $19.23 | $18.52 | $19.15 | $19.15 | 7,648,930 |
| 2025-03-04 | $18.44 | $19.01 | $18.36 | $18.83 | $18.83 | 5,480,630 |
| 2025-03-03 | $19.02 | $19.14 | $18.48 | $18.59 | $18.59 | 9,496,900 |
| 2025-02-28 | $19.90 | $19.98 | $18.83 | $18.92 | $18.92 | 11,490,090 |
| 2025-02-27 | $20.23 | $20.50 | $19.47 | $20.07 | $20.07 | 12,605,970 |
| 2025-02-26 | $20.21 | $20.56 | $19.91 | $20.22 | $20.22 | 10,651,950 |
| 2025-02-25 | $19.98 | $20.61 | $19.84 | $20.10 | $20.10 | 13,009,940 |
| 2025-02-24 | $20.50 | $21.65 | $20.26 | $20.32 | $20.32 | 21,020,620 |
| 2025-02-20 | $19.46 | $19.94 | $19.36 | $19.68 | $19.68 | 16,118,900 |
| 2025-02-19 | $18.58 | $20.05 | $18.58 | $19.39 | $19.39 | 19,414,520 |
| 2025-02-18 | $19.12 | $19.26 | $18.47 | $18.56 | $18.56 | 12,567,270 |
| 2025-02-17 | $18.56 | $19.56 | $18.38 | $19.21 | $19.21 | 18,177,780 |
| 2025-02-14 | $18.41 | $18.49 | $18.05 | $18.34 | $18.34 | 8,922,330 |
| 2025-02-13 | $19.10 | $19.11 | $18.31 | $18.33 | $18.33 | 14,518,660 |
| 2025-02-12 | $19.12 | $19.24 | $18.87 | $19.13 | $19.13 | 10,658,130 |
| 2025-02-11 | $18.80 | $19.40 | $18.68 | $19.17 | $19.17 | 16,854,080 |
| 2025-02-10 | $18.96 | $19.08 | $18.55 | $18.82 | $18.82 | 12,390,500 |
| 2025-02-07 | $18.75 | $18.98 | $18.31 | $18.96 | $18.96 | 17,868,040 |
| 2025-02-06 | $18.60 | $18.88 | $18.36 | $18.76 | $18.76 | 15,699,320 |
| 2025-02-05 | $18.80 | $18.94 | $18.34 | $18.58 | $18.58 | 20,448,550 |
| 2025-01-27 | $18.58 | $19.00 | $18.11 | $18.30 | $18.30 | 20,744,070 |
| 2025-01-24 | $16.74 | $18.50 | $16.74 | $18.34 | $18.34 | 25,069,520 |
| 2025-01-23 | $16.65 | $17.30 | $16.56 | $16.59 | $16.59 | 13,734,460 |
| 2025-01-22 | $16.30 | $16.82 | $16.21 | $16.37 | $16.37 | 9,428,690 |
| 2025-01-21 | $16.44 | $16.65 | $16.07 | $16.43 | $16.43 | 8,302,500 |
| 2025-01-20 | $16.18 | $16.45 | $16.04 | $16.36 | $16.36 | 7,481,710 |
| 2025-01-17 | $15.88 | $16.14 | $15.70 | $15.99 | $15.99 | 5,987,000 |
| 2025-01-16 | $16.19 | $16.47 | $15.78 | $15.95 | $15.95 | 7,882,490 |
| 2025-01-15 | $16.40 | $16.40 | $15.94 | $16.02 | $16.02 | 6,844,400 |
| 2025-01-14 | $15.34 | $16.43 | $15.33 | $16.42 | $16.42 | 11,191,330 |
| 2025-01-13 | $15.38 | $15.56 | $15.00 | $15.25 | $15.25 | 6,498,610 |
| 2025-01-09 | $15.80 | $16.36 | $15.80 | $16.04 | $16.04 | 8,389,290 |
| 2025-01-08 | $16.07 | $16.07 | $15.35 | $15.90 | $15.90 | 10,782,290 |
| 2025-01-07 | $15.96 | $16.24 | $15.60 | $16.23 | $16.23 | 11,352,850 |
| 2025-01-06 | $16.36 | $16.59 | $15.79 | $15.96 | $15.96 | 11,037,670 |
| 2025-01-03 | $17.36 | $17.48 | $16.27 | $16.30 | $16.30 | 15,199,590 |
| 2025-01-02 | $18.50 | $18.95 | $17.07 | $17.36 | $17.36 | 20,291,370 |
| 2024-12-31 | $19.90 | $20.03 | $18.52 | $18.62 | $18.62 | 20,526,190 |
| 2024-12-30 | $18.56 | $21.08 | $18.48 | $19.91 | $19.91 | 27,995,200 |
| 2024-12-27 | $19.02 | $19.10 | $18.46 | $18.63 | $18.63 | 14,622,380 |
| 2024-12-26 | $17.96 | $19.47 | $17.80 | $19.06 | $19.06 | 24,607,320 |
| 2024-12-25 | $17.48 | $18.02 | $17.09 | $17.75 | $17.75 | 10,842,390 |
| 2024-12-24 | $17.58 | $18.10 | $17.34 | $17.64 | $17.64 | 9,661,080 |
| 2024-12-23 | $17.82 | $17.82 | $17.07 | $17.18 | $17.18 | 7,552,300 |
| 2024-12-20 | $17.60 | $17.97 | $17.50 | $17.72 | $17.72 | 7,674,930 |
| 2024-12-19 | $16.88 | $17.75 | $16.88 | $17.69 | $17.69 | 10,010,130 |
| 2024-12-18 | $16.90 | $17.45 | $16.63 | $17.15 | $17.15 | 7,916,430 |
| 2024-12-17 | $17.66 | $17.79 | $16.83 | $16.88 | $16.88 | 9,766,390 |
| 2024-12-16 | $17.66 | $18.25 | $17.58 | $17.80 | $17.80 | 10,155,080 |
| 2024-12-13 | $18.21 | $18.40 | $17.67 | $17.72 | $17.72 | 10,130,100 |
| 2024-12-12 | $18.22 | $18.55 | $17.82 | $18.33 | $18.33 | 13,109,600 |
| 2024-12-11 | $17.36 | $18.49 | $17.26 | $18.22 | $18.22 | 17,240,710 |
| 2024-12-10 | $18.01 | $18.18 | $17.31 | $17.36 | $17.36 | 12,400,970 |
| 2024-12-09 | $17.30 | $17.66 | $17.10 | $17.34 | $17.34 | 9,626,200 |
| 2024-12-06 | $16.98 | $17.40 | $16.73 | $17.30 | $17.30 | 10,052,820 |
| 2024-12-05 | $16.62 | $17.00 | $16.62 | $16.79 | $16.79 | 5,615,190 |
| 2024-12-04 | $17.04 | $17.04 | $16.59 | $16.70 | $16.70 | 6,133,390 |
| 2024-12-03 | $17.21 | $17.26 | $16.85 | $17.07 | $17.07 | 7,892,490 |
| 2024-12-02 | $17.05 | $17.40 | $16.77 | $17.23 | $17.23 | 10,213,790 |
| 2024-11-29 | $16.80 | $17.28 | $16.26 | $17.07 | $17.07 | 14,850,050 |
| 2024-11-28 | $16.40 | $17.96 | $16.40 | $16.93 | $16.93 | 19,470,760 |
| 2024-11-27 | $15.55 | $16.80 | $15.27 | $16.51 | $16.51 | 9,823,910 |
| 2024-11-26 | $16.00 | $16.10 | $15.55 | $15.58 | $15.58 | 5,206,900 |
| 2024-11-25 | $15.93 | $16.29 | $15.55 | $16.03 | $16.03 | 8,327,670 |
| 2024-11-22 | $16.55 | $16.98 | $15.80 | $15.83 | $15.83 | 10,298,890 |
| 2024-11-21 | $17.09 | $17.09 | $16.39 | $16.64 | $16.64 | 9,577,200 |
| 2024-11-20 | $16.51 | $17.15 | $16.45 | $17.10 | $17.10 | 12,469,520 |
| 2024-11-19 | $15.90 | $16.55 | $15.78 | $16.52 | $16.52 | 15,794,320 |
| 2024-11-18 | $17.51 | $17.98 | $15.69 | $15.96 | $15.96 | 26,711,380 |
| 2024-11-15 | $18.01 | $19.00 | $17.66 | $17.82 | $17.82 | 31,080,380 |
| 2024-11-14 | $17.19 | $18.19 | $17.07 | $17.50 | $17.50 | 22,518,300 |
| 2024-11-13 | $17.10 | $17.37 | $16.72 | $17.19 | $17.19 | 7,118,410 |
| 2024-11-12 | $17.35 | $17.77 | $16.90 | $17.13 | $17.13 | 13,206,760 |
| 2024-11-11 | $16.71 | $17.20 | $16.70 | $17.20 | $17.20 | 8,206,910 |
| 2024-11-08 | $17.29 | $17.37 | $16.66 | $16.85 | $16.85 | 9,475,490 |
| 2024-11-07 | $16.56 | $17.06 | $16.40 | $17.04 | $17.04 | 8,048,590 |
| 2024-11-06 | $16.90 | $17.46 | $16.60 | $16.71 | $16.71 | 9,698,420 |
| 2024-11-05 | $16.64 | $17.15 | $16.36 | $16.99 | $16.99 | 9,636,030 |
| 2024-11-04 | $16.09 | $17.10 | $15.94 | $16.56 | $16.56 | 7,844,290 |
| 2024-11-01 | $16.77 | $16.80 | $15.87 | $15.91 | $15.91 | 6,460,430 |
| 2024-10-31 | $16.65 | $16.95 | $16.50 | $16.74 | $16.74 | 5,459,870 |
| 2024-10-30 | $17.37 | $17.37 | $16.50 | $16.72 | $16.72 | 6,773,610 |
| 2024-10-29 | $17.32 | $17.59 | $16.94 | $16.96 | $16.96 | 8,004,060 |
| 2024-10-28 | $16.60 | $17.08 | $16.53 | $17.01 | $17.01 | 5,914,020 |
| 2024-10-25 | $16.19 | $16.73 | $16.19 | $16.62 | $16.62 | 4,301,390 |
| 2024-10-24 | $16.26 | $16.30 | $16.06 | $16.18 | $16.18 | 3,518,380 |
| 2024-10-23 | $16.40 | $16.80 | $16.21 | $16.26 | $16.26 | 6,429,600 |
| 2024-10-22 | $16.40 | $16.66 | $16.16 | $16.52 | $16.52 | 6,684,810 |
| 2024-10-21 | $16.00 | $16.60 | $16.00 | $16.28 | $16.28 | 7,855,910 |
| 2024-10-18 | $15.31 | $16.28 | $15.12 | $15.98 | $15.98 | 8,118,910 |
| 2024-10-17 | $15.50 | $15.79 | $15.36 | $15.38 | $15.38 | 5,154,700 |
| 2024-10-16 | $15.07 | $15.70 | $14.90 | $15.43 | $15.43 | 5,737,230 |
| 2024-10-15 | $15.75 | $16.08 | $15.28 | $15.31 | $15.31 | 9,417,530 |
| 2024-10-14 | $15.75 | $15.88 | $15.15 | $15.80 | $15.80 | 7,232,800 |
| 2024-10-11 | $16.70 | $16.80 | $15.51 | $15.72 | $15.72 | 8,874,780 |
| 2024-10-10 | $17.78 | $17.80 | $16.68 | $16.87 | $16.87 | 7,800,700 |
| 2024-10-09 | $18.78 | $18.78 | $17.01 | $17.35 | $17.35 | 13,136,810 |
| 2024-10-08 | $20.00 | $20.00 | $17.60 | $19.80 | $19.80 | 14,488,160 |
| 2024-09-30 | $15.20 | $16.95 | $15.11 | $16.86 | $16.86 | 11,564,740 |
| 2024-09-27 | $14.01 | $15.00 | $13.97 | $14.65 | $14.65 | 7,339,730 |
| 2024-09-26 | $13.49 | $13.85 | $13.45 | $13.82 | $13.82 | 3,316,970 |
| 2024-09-25 | $13.81 | $13.97 | $13.59 | $13.63 | $13.63 | 3,740,680 |
| 2024-09-24 | $13.39 | $13.64 | $13.23 | $13.60 | $13.60 | 3,282,310 |
| 2024-09-23 | $13.27 | $13.35 | $13.13 | $13.30 | $13.30 | 1,675,200 |
| 2024-09-20 | $13.20 | $13.42 | $13.13 | $13.26 | $13.26 | 2,228,500 |
| 2024-09-19 | $13.05 | $13.36 | $13.00 | $13.20 | $13.20 | 2,416,700 |
| 2024-09-18 | $13.11 | $13.13 | $12.77 | $13.00 | $13.00 | 1,714,710 |
| 2024-09-13 | $13.21 | $13.29 | $13.05 | $13.12 | $13.12 | 1,741,520 |
| 2024-09-12 | $13.05 | $13.36 | $12.96 | $13.19 | $13.19 | 2,385,130 |
| 2024-09-11 | $12.92 | $13.24 | $12.91 | $13.06 | $13.06 | 2,553,070 |
| 2024-09-10 | $12.84 | $13.13 | $12.80 | $13.03 | $13.03 | 2,019,580 |
| 2024-09-09 | $13.13 | $13.33 | $12.98 | $13.03 | $13.03 | 3,130,690 |
| 2024-09-06 | $13.38 | $13.38 | $13.09 | $13.13 | $13.13 | 3,437,270 |
| 2024-09-05 | $13.08 | $13.35 | $13.01 | $13.31 | $13.31 | 3,700,300 |
| 2024-09-04 | $13.01 | $13.17 | $12.94 | $13.08 | $13.08 | 2,857,800 |
| 2024-09-03 | $12.90 | $13.24 | $12.73 | $13.17 | $13.17 | 4,772,890 |
| 2024-09-02 | $12.92 | $13.36 | $12.77 | $12.80 | $12.80 | 8,293,530 |
| 2024-08-30 | $12.74 | $13.52 | $12.71 | $13.16 | $13.16 | 11,310,520 |
| 2024-08-29 | $11.52 | $11.88 | $11.44 | $11.88 | $11.88 | 2,440,180 |
| 2024-08-28 | $11.55 | $11.65 | $11.42 | $11.54 | $11.54 | 1,384,580 |
| 2024-08-27 | $11.77 | $11.77 | $11.46 | $11.63 | $11.63 | 1,658,650 |
| 2024-08-26 | $11.39 | $11.69 | $11.39 | $11.55 | $11.55 | 1,592,670 |
| 2024-08-23 | $11.45 | $11.61 | $11.34 | $11.47 | $11.47 | 1,141,530 |
| 2024-08-22 | $11.59 | $11.65 | $11.44 | $11.45 | $11.45 | 1,443,720 |
| 2024-08-21 | $11.62 | $11.69 | $11.51 | $11.57 | $11.57 | 1,197,520 |
| 2024-08-20 | $11.96 | $11.97 | $11.52 | $11.62 | $11.62 | 2,648,690 |
| 2024-08-19 | $11.66 | $12.25 | $11.60 | $11.98 | $11.98 | 3,446,360 |
| 2024-08-16 | $11.77 | $11.91 | $11.60 | $11.67 | $11.67 | 2,058,600 |
| 2024-08-15 | $11.62 | $11.84 | $11.55 | $11.84 | $11.84 | 2,155,090 |
| 2024-08-14 | $11.89 | $11.97 | $11.60 | $11.67 | $11.67 | 2,016,760 |
| 2024-08-13 | $11.80 | $11.93 | $11.75 | $11.92 | $11.92 | 1,211,870 |
| 2024-08-12 | $11.83 | $12.03 | $11.74 | $11.82 | $11.82 | 1,844,500 |
| 2024-08-09 | $11.94 | $12.02 | $11.71 | $11.72 | $11.72 | 1,284,120 |
| 2024-08-08 | $11.79 | $12.00 | $11.63 | $11.85 | $11.85 | 1,391,100 |
| 2024-08-07 | $11.79 | $11.90 | $11.71 | $11.83 | $11.83 | 1,198,700 |
| 2024-08-06 | $11.71 | $11.91 | $11.65 | $11.78 | $11.78 | 1,666,400 |
| 2024-08-05 | $12.02 | $12.17 | $11.61 | $11.61 | $11.61 | 2,420,600 |
| 2024-08-02 | $12.11 | $12.26 | $12.00 | $12.03 | $12.03 | 1,832,720 |
| 2024-08-01 | $12.20 | $12.30 | $12.13 | $12.16 | $12.16 | 1,582,390 |
| 2024-07-31 | $11.70 | $12.25 | $11.61 | $12.19 | $12.19 | 2,469,360 |
| 2024-07-30 | $11.71 | $11.85 | $11.49 | $11.70 | $11.70 | 2,132,100 |
| 2024-07-29 | $11.75 | $11.76 | $11.58 | $11.61 | $11.61 | 1,462,800 |
| 2024-07-26 | $11.50 | $11.83 | $11.50 | $11.74 | $11.74 | 1,738,900 |
| 2024-07-25 | $11.44 | $11.66 | $11.33 | $11.50 | $11.50 | 1,368,430 |
| 2024-07-24 | $11.60 | $11.67 | $11.41 | $11.44 | $11.44 | 1,459,400 |
| 2024-07-23 | $11.91 | $11.98 | $11.57 | $11.58 | $11.58 | 2,253,400 |
| 2024-07-22 | $12.15 | $12.17 | $11.86 | $11.93 | $11.93 | 2,011,010 |
| 2024-07-19 | $12.10 | $12.32 | $12.03 | $12.16 | $12.16 | 1,309,100 |
| 2024-07-18 | $12.04 | $12.20 | $11.93 | $12.11 | $12.11 | 1,679,600 |
| 2024-07-17 | $12.19 | $12.32 | $11.90 | $12.14 | $12.14 | 2,211,730 |
| 2024-07-16 | $12.37 | $12.43 | $12.14 | $12.23 | $12.23 | 1,384,130 |
| 2024-07-15 | $12.49 | $12.69 | $12.32 | $12.41 | $12.41 | 1,631,600 |
| 2024-07-12 | $12.64 | $12.74 | $12.50 | $12.56 | $12.56 | 1,489,750 |
| 2024-07-11 | $12.37 | $12.69 | $12.22 | $12.61 | $12.61 | 1,972,640 |
| 2024-07-10 | $12.21 | $12.36 | $12.13 | $12.16 | $12.16 | 1,340,070 |
| 2024-07-09 | $12.06 | $12.23 | $11.80 | $12.21 | $12.21 | 1,981,800 |
| 2024-07-08 | $12.42 | $12.47 | $12.00 | $12.06 | $12.06 | 1,774,590 |
| 2024-07-05 | $12.11 | $12.48 | $11.94 | $12.40 | $12.40 | 2,302,120 |
| 2024-07-04 | $12.65 | $12.71 | $12.03 | $12.10 | $12.10 | 3,063,470 |
| 2024-07-03 | $13.00 | $13.05 | $12.61 | $12.71 | $12.71 | 2,385,100 |
| 2024-07-02 | $13.23 | $13.29 | $12.80 | $12.86 | $12.86 | 2,900,110 |
| 2024-07-01 | $13.10 | $13.29 | $13.00 | $13.23 | $13.23 | 2,320,560 |
| 2024-06-28 | $13.02 | $13.32 | $13.02 | $13.12 | $13.12 | 1,545,050 |
| 2024-06-27 | $13.34 | $13.47 | $13.08 | $13.09 | $13.09 | 1,404,660 |
| 2024-06-26 | $13.05 | $13.44 | $12.87 | $13.41 | $13.41 | 1,467,800 |
| 2024-06-25 | $12.96 | $13.25 | $12.88 | $13.04 | $13.04 | 1,773,000 |
| 2024-06-24 | $13.51 | $13.51 | $12.87 | $12.96 | $12.96 | 2,830,750 |
| 2024-06-21 | $13.58 | $13.75 | $13.17 | $13.57 | $13.57 | 2,061,400 |
| 2024-06-20 | $13.68 | $13.86 | $13.32 | $13.34 | $13.34 | 1,717,510 |
| 2024-06-19 | $13.95 | $13.98 | $13.81 | $13.81 | $13.81 | 1,333,800 |
| 2024-06-18 | $13.79 | $13.99 | $13.68 | $13.94 | $13.94 | 1,782,310 |
| 2024-06-17 | $13.79 | $13.87 | $13.60 | $13.69 | $13.69 | 1,688,790 |
| 2024-06-14 | $13.97 | $14.06 | $13.75 | $13.85 | $13.85 | 1,409,670 |
| 2024-06-13 | $14.07 | $14.08 | $13.82 | $13.91 | $13.91 | 1,496,390 |
| 2024-06-12 | $13.81 | $14.07 | $13.67 | $13.95 | $13.95 | 1,812,990 |
| 2024-06-11 | $14.25 | $14.30 | $13.93 | $14.22 | $14.22 | 1,914,770 |
| 2024-06-07 | $14.23 | $14.33 | $14.02 | $14.18 | $14.18 | 2,525,700 |
| 2024-06-06 | $14.36 | $14.46 | $13.75 | $13.99 | $13.99 | 4,994,960 |
| 2024-06-05 | $15.20 | $15.25 | $14.25 | $14.35 | $14.35 | 8,499,380 |
| 2024-06-04 | $15.30 | $15.58 | $15.13 | $15.26 | $15.26 | 3,713,600 |
| 2024-06-03 | $15.59 | $16.08 | $15.31 | $15.48 | $15.48 | 4,033,700 |
| 2024-05-31 | $15.27 | $15.75 | $15.10 | $15.59 | $15.59 | 3,246,360 |
| 2024-05-30 | $15.29 | $15.36 | $15.06 | $15.13 | $15.13 | 1,640,400 |
| 2024-05-29 | $15.06 | $15.30 | $15.06 | $15.25 | $15.25 | 1,234,040 |
| 2024-05-28 | $15.20 | $15.36 | $15.14 | $15.22 | $15.22 | 1,575,000 |
| 2024-05-27 | $15.05 | $15.28 | $14.83 | $15.18 | $15.18 | 1,728,000 |
| 2024-05-24 | $15.18 | $15.35 | $15.04 | $15.09 | $15.09 | 1,535,290 |
| 2024-05-23 | $15.40 | $15.48 | $15.08 | $15.19 | $15.19 | 1,875,390 |
| 2024-05-22 | $15.30 | $15.55 | $15.28 | $15.51 | $15.51 | 1,991,490 |
| 2024-05-21 | $15.39 | $15.54 | $15.23 | $15.35 | $15.35 | 1,662,060 |
| 2024-05-20 | $15.24 | $15.56 | $15.23 | $15.42 | $15.42 | 2,245,770 |
| 2024-05-17 | $15.12 | $15.25 | $15.01 | $15.24 | $15.24 | 1,473,900 |
| 2024-05-16 | $15.30 | $15.51 | $15.05 | $15.12 | $15.12 | 2,405,300 |
| 2024-05-15 | $15.35 | $15.46 | $15.25 | $15.26 | $15.26 | 1,513,300 |
| 2024-05-14 | $15.27 | $15.45 | $15.15 | $15.40 | $15.40 | 2,259,540 |
| 2024-05-13 | $15.00 | $15.37 | $14.86 | $15.26 | $15.26 | 2,908,110 |
| 2024-05-10 | $15.31 | $15.35 | $15.03 | $15.14 | $15.14 | 2,070,290 |
| 2024-05-09 | $15.30 | $15.40 | $15.15 | $15.24 | $15.24 | 2,386,100 |
| 2024-05-08 | $15.14 | $15.39 | $15.08 | $15.30 | $15.30 | 2,318,930 |
| 2024-05-07 | $15.02 | $15.33 | $14.97 | $15.23 | $15.23 | 2,895,500 |
| 2024-05-06 | $14.99 | $15.17 | $14.70 | $15.11 | $15.11 | 3,055,200 |
| 2024-04-30 | $14.56 | $14.77 | $14.42 | $14.68 | $14.68 | 2,918,250 |
| 2024-04-29 | $14.26 | $14.72 | $14.15 | $14.60 | $14.60 | 4,991,880 |
| 2024-04-26 | $14.15 | $14.38 | $13.92 | $14.26 | $14.26 | 5,981,580 |
| 2024-04-25 | $14.30 | $14.59 | $14.10 | $14.20 | $14.20 | 6,161,820 |
| 2024-04-24 | $13.51 | $13.74 | $13.32 | $13.74 | $13.74 | 2,367,610 |
| 2024-04-23 | $13.10 | $13.63 | $13.10 | $13.54 | $13.54 | 2,100,910 |
| 2024-04-22 | $13.16 | $13.44 | $12.71 | $13.23 | $13.23 | 2,169,940 |
| 2024-04-19 | $13.17 | $13.34 | $13.03 | $13.16 | $13.16 | 1,497,500 |
| 2024-04-18 | $13.36 | $13.42 | $13.09 | $13.12 | $13.12 | 1,829,200 |
| 2024-04-17 | $12.66 | $13.20 | $12.58 | $13.20 | $13.20 | 2,543,070 |
| 2024-04-16 | $12.77 | $13.04 | $12.35 | $12.51 | $12.51 | 3,222,470 |
| 2024-04-15 | $13.40 | $13.58 | $12.71 | $12.95 | $12.95 | 2,728,700 |
| 2024-04-12 | $13.74 | $13.80 | $13.34 | $13.36 | $13.36 | 2,012,700 |
| 2024-04-11 | $13.48 | $14.09 | $13.41 | $13.70 | $13.70 | 2,524,570 |
| 2024-04-10 | $13.69 | $13.84 | $13.52 | $13.57 | $13.57 | 3,287,700 |
| 2024-04-09 | $13.53 | $13.66 | $13.38 | $13.62 | $13.62 | 1,943,300 |
| 2024-04-08 | $13.98 | $13.98 | $13.39 | $13.46 | $13.46 | 2,556,170 |
| 2024-04-03 | $14.03 | $14.13 | $13.65 | $14.02 | $14.02 | 3,060,200 |
| 2024-04-02 | $13.87 | $14.10 | $13.87 | $13.97 | $13.97 | 2,385,690 |
| 2024-04-01 | $13.69 | $14.05 | $13.69 | $13.96 | $13.96 | 2,208,800 |
| 2024-03-29 | $13.30 | $13.77 | $13.27 | $13.72 | $13.72 | 2,716,980 |
| 2024-03-28 | $13.05 | $13.43 | $13.05 | $13.24 | $13.24 | 2,379,700 |
| 2024-03-27 | $13.51 | $13.69 | $13.05 | $13.05 | $13.05 | 4,458,410 |
| 2024-03-26 | $13.68 | $13.85 | $13.44 | $13.70 | $13.70 | 2,576,360 |
| 2024-03-25 | $13.94 | $14.06 | $13.62 | $13.62 | $13.62 | 2,054,410 |
| 2024-03-22 | $14.22 | $14.36 | $13.69 | $13.96 | $13.96 | 4,406,690 |
| 2024-03-21 | $14.40 | $14.64 | $14.11 | $14.19 | $14.19 | 5,109,080 |
| 2024-03-20 | $14.41 | $14.52 | $14.32 | $14.42 | $14.42 | 2,516,270 |
| 2024-03-19 | $14.72 | $14.84 | $14.45 | $14.45 | $14.45 | 2,346,800 |
| 2024-03-18 | $14.67 | $14.90 | $14.59 | $14.75 | $14.75 | 2,070,450 |
| 2024-03-15 | $14.23 | $14.70 | $14.10 | $14.70 | $14.70 | 1,988,790 |
| 2024-03-14 | $14.45 | $14.50 | $14.15 | $14.23 | $14.23 | 2,381,000 |
| 2024-03-13 | $14.41 | $14.66 | $14.31 | $14.40 | $14.40 | 3,542,430 |
| 2024-03-12 | $14.66 | $14.66 | $14.22 | $14.41 | $14.41 | 2,929,890 |
| 2024-03-11 | $14.40 | $14.80 | $14.25 | $14.60 | $14.60 | 3,572,490 |
| 2024-03-08 | $13.85 | $14.59 | $13.70 | $14.43 | $14.43 | 5,061,250 |
| 2024-03-07 | $13.97 | $14.30 | $13.89 | $13.89 | $13.89 | 4,532,110 |
| 2024-03-06 | $13.83 | $14.29 | $13.72 | $13.83 | $13.83 | 3,267,400 |
| 2024-03-05 | $13.83 | $14.02 | $13.34 | $13.88 | $13.88 | 5,144,790 |
| 2024-03-04 | $13.97 | $14.18 | $13.25 | $13.93 | $13.93 | 8,344,840 |
| 2024-03-01 | $13.22 | $14.14 | $13.05 | $14.07 | $14.07 | 7,564,020 |
| 2024-02-29 | $12.64 | $13.24 | $12.51 | $13.18 | $13.18 | 5,397,200 |
| 2024-02-28 | $13.55 | $13.74 | $12.73 | $12.75 | $12.75 | 5,905,330 |
| 2024-02-27 | $13.00 | $13.60 | $12.80 | $13.57 | $13.57 | 4,967,800 |
| 2024-02-26 | $12.91 | $13.32 | $12.80 | $13.07 | $13.07 | 5,893,370 |
| 2024-02-23 | $12.80 | $12.85 | $12.40 | $12.73 | $12.73 | 3,925,090 |
| 2024-02-22 | $12.08 | $12.40 | $12.08 | $12.40 | $12.40 | 2,538,550 |
| 2024-02-21 | $12.02 | $12.64 | $11.95 | $12.16 | $12.16 | 4,299,090 |
| 2024-02-20 | $12.42 | $12.56 | $12.01 | $12.14 | $12.14 | 3,921,790 |
| 2024-02-19 | $12.44 | $12.69 | $12.23 | $12.65 | $12.65 | 6,618,750 |
| 2024-02-08 | $10.85 | $12.40 | $10.61 | $12.34 | $12.34 | 7,167,980 |
| 2024-02-07 | $10.66 | $11.18 | $10.29 | $10.79 | $10.79 | 5,840,280 |
| 2024-02-06 | $9.78 | $10.96 | $9.24 | $10.68 | $10.68 | 7,906,330 |
| 2024-02-05 | $11.14 | $11.18 | $9.80 | $10.06 | $10.06 | 7,280,510 |
| 2024-02-02 | $12.00 | $12.10 | $10.81 | $11.21 | $11.21 | 5,626,200 |
| 2024-02-01 | $12.30 | $12.34 | $11.82 | $12.00 | $12.00 | 3,769,700 |
| 2024-01-31 | $12.99 | $13.05 | $12.30 | $12.33 | $12.33 | 2,912,900 |
| 2024-01-30 | $13.28 | $13.46 | $12.91 | $12.96 | $12.96 | 1,856,800 |
| 2024-01-29 | $13.80 | $13.83 | $13.31 | $13.37 | $13.37 | 2,759,980 |
| 2024-01-26 | $13.74 | $14.07 | $13.62 | $13.72 | $13.72 | 2,503,500 |
| 2024-01-25 | $13.38 | $13.80 | $13.23 | $13.78 | $13.78 | 3,052,490 |
| 2024-01-24 | $13.28 | $13.39 | $12.83 | $13.37 | $13.37 | 2,842,410 |
| 2024-01-23 | $12.91 | $13.20 | $12.61 | $13.17 | $13.17 | 4,377,050 |
| 2024-01-22 | $13.77 | $13.86 | $12.86 | $12.93 | $12.93 | 3,751,060 |
| 2024-01-19 | $14.25 | $14.32 | $13.69 | $13.83 | $13.83 | 4,037,230 |
| 2024-01-18 | $14.55 | $14.55 | $13.80 | $14.25 | $14.25 | 3,818,400 |
| 2024-01-17 | $14.88 | $15.11 | $14.55 | $14.55 | $14.55 | 1,531,320 |
| 2024-01-16 | $14.98 | $15.04 | $14.65 | $14.91 | $14.91 | 1,739,700 |
| 2024-01-15 | $15.02 | $15.14 | $14.82 | $14.97 | $14.97 | 1,939,060 |
| 2024-01-12 | $15.03 | $15.33 | $14.97 | $15.00 | $15.00 | 2,082,000 |
| 2024-01-11 | $14.83 | $15.13 | $14.71 | $15.11 | $15.11 | 2,294,730 |
| 2024-01-10 | $14.91 | $15.15 | $14.56 | $14.84 | $14.84 | 3,509,520 |
| 2024-01-09 | $15.10 | $15.39 | $14.66 | $14.83 | $14.83 | 6,253,650 |
| 2024-01-08 | $15.34 | $15.35 | $15.06 | $15.09 | $15.09 | 3,256,300 |
| 2024-01-05 | $15.96 | $16.00 | $15.15 | $15.23 | $15.23 | 3,941,900 |
| 2024-01-04 | $15.84 | $15.96 | $15.69 | $15.80 | $15.80 | 1,406,500 |
| 2024-01-03 | $16.07 | $16.19 | $15.73 | $15.84 | $15.84 | 3,057,600 |
| 2024-01-02 | $16.07 | $16.15 | $15.94 | $16.12 | $16.12 | 1,565,920 |
| 2024-01-01 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-12-29 | $15.67 | $15.97 | $15.64 | $15.96 | $15.96 | 1,578,800 |
| 2023-12-28 | $15.25 | $15.77 | $15.15 | $15.72 | $15.72 | 1,791,410 |
| 2023-12-27 | $15.08 | $15.33 | $15.00 | $15.31 | $15.31 | 1,096,000 |
| 2023-12-26 | $15.41 | $15.41 | $15.02 | $15.07 | $15.07 | 1,543,100 |
| 2023-12-25 | $15.53 | $15.65 | $15.30 | $15.41 | $15.41 | 1,800,260 |
| 2023-12-22 | $15.80 | $15.85 | $15.59 | $15.68 | $15.68 | 1,812,660 |
| 2023-12-21 | $15.79 | $15.89 | $15.50 | $15.83 | $15.83 | 1,556,960 |
| 2023-12-20 | $15.81 | $15.94 | $15.71 | $15.73 | $15.73 | 1,276,300 |
| 2023-12-19 | $15.77 | $15.88 | $15.50 | $15.79 | $15.79 | 1,400,570 |
| 2023-12-18 | $16.00 | $16.03 | $15.72 | $15.78 | $15.78 | 1,542,500 |
| 2023-12-15 | $16.09 | $16.18 | $16.02 | $16.07 | $16.07 | 1,360,500 |
| 2023-12-14 | $15.96 | $16.21 | $15.94 | $16.09 | $16.09 | 1,859,100 |
| 2023-12-13 | $16.07 | $16.13 | $15.89 | $15.96 | $15.96 | 1,615,110 |
| 2023-12-12 | $16.24 | $16.26 | $15.92 | $16.06 | $16.06 | 2,099,300 |
| 2023-12-11 | $15.94 | $16.25 | $15.84 | $16.21 | $16.21 | 2,553,700 |
| 2023-12-08 | $16.33 | $16.42 | $15.94 | $15.96 | $15.96 | 2,123,040 |
| 2023-12-07 | $16.40 | $16.42 | $16.23 | $16.36 | $16.36 | 1,583,240 |
| 2023-12-06 | $16.27 | $16.54 | $16.20 | $16.43 | $16.43 | 1,813,900 |
| 2023-12-05 | $16.52 | $16.54 | $16.28 | $16.29 | $16.29 | 2,120,500 |
| 2023-12-04 | $16.61 | $16.77 | $16.44 | $16.56 | $16.56 | 1,648,410 |
| 2023-12-01 | $16.54 | $16.73 | $16.42 | $16.61 | $16.61 | 1,951,790 |
| 2023-11-30 | $16.60 | $16.66 | $16.39 | $16.54 | $16.54 | 2,022,900 |
| 2023-11-29 | $16.64 | $16.83 | $16.58 | $16.63 | $16.63 | 2,604,800 |
| 2023-11-28 | $16.59 | $16.74 | $16.47 | $16.69 | $16.69 | 2,330,060 |
| 2023-11-27 | $16.40 | $16.73 | $16.39 | $16.58 | $16.58 | 4,655,360 |
| 2023-11-24 | $16.87 | $17.05 | $16.67 | $16.76 | $16.76 | 6,332,600 |
| 2023-11-23 | $16.64 | $17.15 | $16.63 | $16.87 | $16.87 | 5,723,310 |
| 2023-11-22 | $16.65 | $16.84 | $16.54 | $16.54 | $16.54 | 2,928,900 |
| 2023-11-21 | $16.80 | $16.90 | $16.60 | $16.66 | $16.66 | 2,852,820 |
| 2023-11-20 | $16.80 | $16.90 | $16.55 | $16.82 | $16.82 | 3,663,240 |
| 2023-11-17 | $16.61 | $16.85 | $16.53 | $16.80 | $16.80 | 2,918,570 |
| 2023-11-16 | $16.77 | $16.87 | $16.65 | $16.70 | $16.70 | 3,079,760 |
| 2023-11-15 | $16.47 | $17.08 | $16.40 | $16.79 | $16.79 | 5,536,820 |
| 2023-11-14 | $16.32 | $16.54 | $16.19 | $16.44 | $16.44 | 2,671,900 |
| 2023-11-13 | $16.19 | $16.45 | $16.04 | $16.35 | $16.35 | 2,118,190 |
| 2023-11-10 | $15.99 | $16.14 | $15.89 | $16.04 | $16.04 | 1,806,010 |
| 2023-11-09 | $16.19 | $16.25 | $15.97 | $16.07 | $16.07 | 2,185,460 |
| 2023-11-08 | $16.08 | $16.46 | $16.01 | $16.19 | $16.19 | 2,998,550 |
| 2023-11-07 | $15.97 | $16.15 | $15.84 | $16.08 | $16.08 | 1,895,200 |
| 2023-11-06 | $15.75 | $16.05 | $15.75 | $16.03 | $16.03 | 2,526,680 |
| 2023-11-03 | $15.40 | $15.79 | $15.40 | $15.74 | $15.74 | 2,045,810 |
| 2023-11-02 | $15.68 | $15.76 | $15.41 | $15.41 | $15.41 | 1,946,500 |
| 2023-11-01 | $15.60 | $15.75 | $15.51 | $15.68 | $15.68 | 2,035,400 |
| 2023-10-31 | $15.68 | $15.80 | $15.56 | $15.69 | $15.69 | 1,975,170 |
| 2023-10-30 | $15.65 | $15.86 | $15.57 | $15.68 | $15.68 | 3,236,600 |
| 2023-10-27 | $15.48 | $15.77 | $15.43 | $15.64 | $15.64 | 1,928,500 |
| 2023-10-26 | $15.37 | $15.70 | $15.25 | $15.63 | $15.63 | 2,307,200 |
| 2023-10-25 | $15.07 | $15.59 | $15.06 | $15.42 | $15.42 | 2,708,510 |
| 2023-10-24 | $14.58 | $15.03 | $14.56 | $14.96 | $14.96 | 2,482,030 |
| 2023-10-23 | $14.99 | $15.04 | $14.38 | $14.50 | $14.50 | 3,284,980 |
| 2023-10-20 | $15.41 | $15.47 | $14.81 | $14.89 | $14.89 | 3,693,930 |
| 2023-10-19 | $15.48 | $15.71 | $15.30 | $15.31 | $15.31 | 1,995,390 |
| 2023-10-18 | $15.90 | $15.90 | $15.44 | $15.51 | $15.51 | 2,690,890 |
| 2023-10-17 | $15.75 | $15.93 | $15.70 | $15.83 | $15.83 | 1,833,490 |
| 2023-10-16 | $16.07 | $16.07 | $15.67 | $15.73 | $15.73 | 3,313,300 |
| 2023-10-13 | $16.39 | $16.39 | $16.03 | $16.07 | $16.07 | 2,497,630 |
| 2023-10-12 | $16.36 | $16.53 | $16.23 | $16.45 | $16.45 | 2,622,710 |
| 2023-10-11 | $16.28 | $16.41 | $16.10 | $16.26 | $16.26 | 2,097,620 |
| 2023-10-10 | $16.51 | $16.59 | $16.22 | $16.25 | $16.25 | 1,957,230 |
| 2023-10-09 | $16.31 | $16.58 | $16.18 | $16.51 | $16.51 | 3,287,450 |
| 2023-09-28 | $16.17 | $16.39 | $16.05 | $16.30 | $16.30 | 2,975,600 |
| 2023-09-27 | $16.18 | $16.48 | $16.03 | $16.08 | $16.08 | 3,715,850 |
| 2023-09-26 | $16.39 | $16.50 | $16.12 | $16.17 | $16.17 | 1,867,200 |
| 2023-09-25 | $16.64 | $16.78 | $16.28 | $16.32 | $16.32 | 3,247,850 |
| 2023-09-22 | $16.24 | $16.71 | $16.04 | $16.68 | $16.68 | 3,545,060 |
| 2023-09-21 | $16.64 | $17.00 | $16.27 | $16.31 | $16.31 | 5,477,060 |
| 2023-09-20 | $16.33 | $17.48 | $16.30 | $16.60 | $16.60 | 7,721,480 |
| 2023-09-19 | $16.51 | $16.53 | $16.29 | $16.33 | $16.33 | 1,737,180 |
| 2023-09-18 | $16.12 | $16.61 | $16.02 | $16.52 | $16.52 | 2,505,580 |
| 2023-09-15 | $16.30 | $16.37 | $16.14 | $16.20 | $16.20 | 1,687,730 |
| 2023-09-14 | $16.47 | $16.50 | $16.13 | $16.22 | $16.22 | 1,550,550 |
| 2023-09-13 | $16.63 | $16.74 | $16.30 | $16.46 | $16.46 | 1,776,230 |
| 2023-09-12 | $16.89 | $16.90 | $16.57 | $16.66 | $16.66 | 1,460,380 |
| 2023-09-11 | $16.74 | $16.90 | $16.49 | $16.82 | $16.82 | 1,769,390 |
| 2023-09-08 | $16.68 | $16.79 | $16.50 | $16.64 | $16.64 | 1,817,600 |
| 2023-09-07 | $16.88 | $17.01 | $16.71 | $16.73 | $16.73 | 2,324,530 |
| 2023-09-06 | $16.85 | $16.97 | $16.70 | $16.88 | $16.88 | 1,790,760 |
| 2023-09-05 | $16.90 | $16.94 | $16.72 | $16.87 | $16.87 | 1,985,930 |
| 2023-09-04 | $16.99 | $17.13 | $16.78 | $16.92 | $16.92 | 2,992,860 |
| 2023-09-01 | $16.95 | $17.04 | $16.63 | $17.00 | $17.00 | 2,994,490 |
| 2023-08-31 | $16.90 | $16.94 | $16.65 | $16.70 | $16.70 | 2,102,480 |
| 2023-08-30 | $16.88 | $17.08 | $16.76 | $16.93 | $16.93 | 3,084,870 |
| 2023-08-29 | $16.10 | $16.86 | $16.07 | $16.80 | $16.80 | 4,447,080 |
| 2023-08-28 | $16.55 | $16.65 | $16.04 | $16.06 | $16.06 | 3,500,150 |
| 2023-08-25 | $16.02 | $16.35 | $15.76 | $15.76 | $15.76 | 2,790,250 |
| 2023-08-24 | $16.31 | $16.45 | $15.86 | $16.19 | $16.19 | 3,069,450 |
| 2023-08-23 | $16.59 | $16.59 | $16.29 | $16.30 | $16.30 | 1,795,580 |
| 2023-08-22 | $16.44 | $16.61 | $16.12 | $16.52 | $16.52 | 2,457,410 |
| 2023-08-21 | $16.20 | $16.59 | $16.18 | $16.44 | $16.44 | 2,677,200 |
| 2023-08-18 | $16.23 | $16.54 | $16.13 | $16.17 | $16.17 | 1,611,400 |
| 2023-08-17 | $16.06 | $16.33 | $15.80 | $16.30 | $16.30 | 2,366,400 |
| 2023-08-16 | $16.15 | $16.28 | $15.97 | $16.10 | $16.10 | 2,397,320 |
| 2023-08-15 | $16.51 | $16.61 | $16.10 | $16.24 | $16.24 | 2,585,630 |
| 2023-08-14 | $16.60 | $16.68 | $16.24 | $16.54 | $16.54 | 3,028,990 |
| 2023-08-11 | $17.38 | $17.38 | $16.61 | $16.63 | $16.63 | 4,510,700 |
| 2023-08-10 | $17.28 | $17.43 | $17.09 | $17.21 | $17.21 | 3,328,590 |
| 2023-08-09 | $17.32 | $17.64 | $17.23 | $17.28 | $17.28 | 3,767,310 |
| 2023-08-08 | $17.42 | $17.55 | $17.21 | $17.42 | $17.42 | 3,800,940 |
| 2023-08-07 | $17.73 | $17.75 | $17.18 | $17.57 | $17.57 | 6,609,100 |
| 2023-08-04 | $17.35 | $17.91 | $17.33 | $17.89 | $17.89 | 7,838,970 |
| 2023-08-03 | $17.29 | $17.49 | $17.18 | $17.30 | $17.30 | 5,079,340 |
| 2023-08-02 | $17.30 | $17.34 | $17.07 | $17.23 | $17.23 | 3,919,140 |
| 2023-08-01 | $17.81 | $17.82 | $17.11 | $17.34 | $17.34 | 6,601,610 |
| 2023-07-31 | $16.81 | $17.79 | $16.80 | $17.77 | $17.77 | 7,914,370 |
| 2023-07-28 | $16.93 | $17.06 | $16.61 | $16.80 | $16.80 | 3,647,880 |
| 2023-07-27 | $17.19 | $17.33 | $16.92 | $16.96 | $16.96 | 1,853,800 |
| 2023-07-26 | $17.06 | $17.35 | $16.90 | $17.22 | $17.22 | 2,872,400 |
| 2023-07-25 | $16.60 | $17.11 | $16.60 | $17.06 | $17.06 | 2,977,310 |
| 2023-07-24 | $16.38 | $16.72 | $16.38 | $16.53 | $16.53 | 1,989,450 |
| 2023-07-21 | $17.04 | $17.17 | $16.50 | $16.52 | $16.52 | 3,997,850 |
| 2023-07-20 | $17.30 | $17.45 | $17.00 | $17.04 | $17.04 | 3,603,350 |
| 2023-07-19 | $16.97 | $17.82 | $16.83 | $17.27 | $17.27 | 6,414,510 |
| 2023-07-18 | $16.65 | $16.79 | $16.40 | $16.70 | $16.70 | 1,542,700 |
| 2023-07-17 | $16.87 | $17.02 | $16.57 | $16.60 | $16.60 | 3,736,890 |
| 2023-07-14 | $17.08 | $17.17 | $16.96 | $17.02 | $17.02 | 1,328,700 |
| 2023-07-13 | $17.23 | $17.23 | $16.84 | $17.04 | $17.04 | 2,423,270 |
| 2023-07-12 | $17.15 | $17.35 | $16.93 | $17.23 | $17.23 | 3,340,660 |
| 2023-07-11 | $16.93 | $17.18 | $16.79 | $17.15 | $17.15 | 2,322,010 |
| 2023-07-10 | $16.58 | $17.00 | $16.58 | $16.73 | $16.73 | 1,930,060 |
| 2023-07-07 | $16.60 | $16.69 | $16.35 | $16.54 | $16.54 | 1,333,390 |
| 2023-07-06 | $16.80 | $16.99 | $16.76 | $16.91 | $16.59 | 1,375,590 |
| 2023-07-05 | $17.57 | $17.57 | $16.81 | $16.81 | $16.49 | 1,540,990 |
| 2023-07-04 | $16.94 | $17.14 | $16.88 | $17.08 | $16.76 | 1,901,850 |
| 2023-07-03 | $17.12 | $17.36 | $16.83 | $16.97 | $16.65 | 1,833,830 |
| 2023-06-30 | $16.90 | $17.21 | $16.57 | $16.99 | $16.67 | 1,942,300 |
| 2023-06-29 | $16.46 | $16.89 | $16.46 | $16.77 | $16.45 | 1,054,250 |
| 2023-06-28 | $16.59 | $16.73 | $16.23 | $16.67 | $16.35 | 1,196,170 |
| 2023-06-27 | $16.26 | $16.69 | $16.21 | $16.63 | $16.31 | 1,392,320 |
| 2023-06-26 | $16.39 | $16.52 | $16.09 | $16.21 | $15.90 | 2,436,320 |
| 2023-06-21 | $16.72 | $16.92 | $16.41 | $16.41 | $16.10 | 2,083,590 |
| 2023-06-20 | $17.07 | $17.15 | $16.76 | $16.80 | $16.48 | 2,484,980 |
| 2023-06-19 | $16.99 | $17.14 | $16.82 | $17.06 | $16.74 | 1,862,820 |
| 2023-06-16 | $16.85 | $17.08 | $16.75 | $16.98 | $16.66 | 1,683,810 |
| 2023-06-15 | $16.69 | $16.96 | $16.56 | $16.85 | $16.53 | 1,754,460 |
| 2023-06-14 | $16.90 | $16.90 | $16.57 | $16.69 | $16.37 | 2,220,650 |
| 2023-06-13 | $16.87 | $16.90 | $16.60 | $16.88 | $16.56 | 1,190,000 |
| 2023-06-12 | $16.81 | $16.94 | $16.57 | $16.87 | $16.55 | 1,448,370 |
| 2023-06-09 | $17.12 | $17.23 | $16.74 | $16.87 | $16.55 | 1,980,240 |
| 2023-06-08 | $17.11 | $17.30 | $16.98 | $17.11 | $16.79 | 1,505,590 |
| 2023-06-07 | $17.14 | $17.40 | $17.00 | $17.16 | $16.83 | 1,549,300 |
| 2023-06-06 | $17.60 | $17.63 | $17.09 | $17.15 | $16.82 | 2,183,000 |
| 2023-06-05 | $17.53 | $17.71 | $17.32 | $17.66 | $17.32 | 2,109,790 |
| 2023-06-02 | $17.73 | $17.77 | $17.44 | $17.47 | $17.14 | 2,010,600 |
| 2023-06-01 | $17.47 | $17.85 | $17.33 | $17.70 | $17.36 | 2,330,640 |
| 2023-05-31 | $17.55 | $17.63 | $17.37 | $17.53 | $17.20 | 1,570,470 |
| 2023-05-30 | $17.23 | $17.65 | $17.05 | $17.59 | $17.26 | 1,966,750 |
| 2023-05-29 | $17.44 | $17.63 | $17.15 | $17.19 | $16.86 | 2,612,070 |
| 2023-05-26 | $17.66 | $17.67 | $17.28 | $17.53 | $17.20 | 1,975,940 |
| 2023-05-25 | $17.40 | $17.64 | $17.17 | $17.63 | $17.30 | 2,156,570 |
| 2023-05-24 | $17.08 | $17.54 | $16.97 | $17.45 | $17.12 | 2,610,580 |
| 2023-05-23 | $17.50 | $17.69 | $17.30 | $17.31 | $16.98 | 1,680,070 |
| 2023-05-22 | $17.44 | $17.65 | $17.27 | $17.57 | $17.24 | 1,916,200 |
| 2023-05-19 | $17.12 | $17.50 | $16.96 | $17.42 | $17.09 | 2,260,550 |
| 2023-05-18 | $16.87 | $17.42 | $16.71 | $17.17 | $16.84 | 2,535,960 |
| 2023-05-17 | $16.60 | $16.96 | $16.60 | $16.78 | $16.46 | 2,318,000 |
| 2023-05-16 | $16.98 | $16.98 | $16.57 | $16.68 | $16.36 | 1,470,260 |
| 2023-05-15 | $17.19 | $17.25 | $16.66 | $16.98 | $16.66 | 2,525,360 |
| 2023-05-12 | $17.45 | $17.52 | $17.16 | $17.27 | $16.94 | 1,665,910 |
| 2023-05-11 | $17.50 | $17.77 | $17.31 | $17.57 | $17.24 | 1,672,740 |
| 2023-05-10 | $17.40 | $17.59 | $17.31 | $17.44 | $17.11 | 1,964,130 |
| 2023-05-09 | $17.91 | $17.93 | $17.35 | $17.39 | $17.06 | 3,789,300 |
| 2023-05-08 | $17.92 | $18.14 | $17.50 | $17.91 | $17.57 | 5,707,360 |
| 2023-05-05 | $17.80 | $18.18 | $17.63 | $18.00 | $17.66 | 4,155,260 |
| 2023-05-04 | $17.39 | $17.97 | $17.31 | $17.90 | $17.56 | 4,357,700 |
| 2023-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.22 | 0 |
| 2023-05-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.22 | 0 |
| 2023-04-28 | $16.80 | $17.61 | $16.80 | $17.55 | $17.22 | 4,686,710 |
| 2023-04-27 | $16.69 | $17.08 | $16.48 | $16.67 | $16.35 | 3,113,510 |
| 2023-04-26 | $16.43 | $17.52 | $16.43 | $16.80 | $16.48 | 7,014,390 |
| 2023-04-25 | $15.96 | $16.09 | $15.51 | $15.91 | $15.61 | 2,489,500 |
| 2023-04-24 | $16.43 | $16.43 | $15.75 | $15.87 | $15.57 | 2,543,430 |
| 2023-04-21 | $16.99 | $17.10 | $16.20 | $16.20 | $15.89 | 2,404,110 |
| 2023-04-20 | $17.11 | $17.19 | $16.81 | $16.96 | $16.64 | 2,093,000 |
| 2023-04-19 | $17.12 | $17.35 | $17.11 | $17.18 | $16.85 | 1,582,200 |
| 2023-04-18 | $17.72 | $17.80 | $17.09 | $17.19 | $16.86 | 2,562,300 |
| 2023-04-17 | $17.54 | $17.90 | $17.35 | $17.69 | $17.35 | 2,822,250 |
| 2023-04-14 | $17.56 | $17.72 | $17.24 | $17.49 | $17.16 | 4,407,340 |
| 2023-04-13 | $18.04 | $18.30 | $17.54 | $17.56 | $17.23 | 3,917,840 |
| 2023-04-12 | $17.85 | $18.10 | $17.70 | $18.04 | $17.70 | 2,575,920 |
| 2023-04-11 | $18.14 | $18.14 | $17.45 | $17.75 | $17.41 | 3,110,310 |
| 2023-04-10 | $17.62 | $18.50 | $17.52 | $18.10 | $17.76 | 6,190,190 |
| 2023-04-07 | $17.55 | $17.75 | $17.46 | $17.62 | $17.29 | 2,810,440 |
| 2023-04-06 | $17.91 | $17.91 | $17.35 | $17.46 | $17.13 | 3,974,240 |
| 2023-04-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.63 | 0 |
| 2023-04-04 | $18.38 | $18.40 | $17.93 | $17.97 | $17.63 | 4,283,790 |
| 2023-04-03 | $18.46 | $18.59 | $18.02 | $18.35 | $18.00 | 4,392,500 |
| 2023-03-31 | $18.32 | $18.48 | $18.14 | $18.43 | $18.08 | 3,066,570 |
| 2023-03-30 | $18.52 | $18.71 | $18.05 | $18.22 | $17.87 | 5,807,730 |
| 2023-03-29 | $19.18 | $19.23 | $18.52 | $18.67 | $18.32 | 9,061,690 |
| 2023-03-28 | $18.91 | $20.09 | $18.56 | $19.49 | $19.12 | 10,829,800 |
| 2023-03-27 | $18.60 | $19.20 | $18.41 | $18.88 | $18.52 | 8,443,330 |
| 2023-03-24 | $17.68 | $19.50 | $17.56 | $18.49 | $18.14 | 11,077,360 |
| 2023-03-23 | $17.44 | $17.57 | $17.30 | $17.56 | $17.23 | 1,555,100 |
| 2023-03-22 | $17.20 | $17.45 | $17.20 | $17.44 | $17.11 | 1,555,000 |
| 2023-03-21 | $17.02 | $17.23 | $16.86 | $17.21 | $16.88 | 1,106,830 |
| 2023-03-20 | $17.02 | $17.13 | $16.86 | $16.92 | $16.60 | 1,267,400 |
| 2023-03-17 | $16.80 | $17.15 | $16.71 | $17.02 | $17.02 | 1,463,660 |
| 2023-03-16 | $17.15 | $17.15 | $16.53 | $16.68 | $16.68 | 2,566,610 |
| 2023-03-15 | $17.13 | $17.32 | $17.05 | $17.20 | $17.20 | 1,370,610 |
| 2023-03-14 | $17.43 | $17.60 | $16.77 | $17.01 | $17.01 | 2,249,760 |
| 2023-03-13 | $17.56 | $17.65 | $17.21 | $17.42 | $17.42 | 2,379,770 |
| 2023-03-10 | $17.56 | $17.89 | $17.50 | $17.71 | $17.71 | 2,408,910 |
| 2023-03-09 | $17.80 | $17.80 | $17.46 | $17.70 | $17.70 | 2,250,090 |
| 2023-03-08 | $17.15 | $17.73 | $17.10 | $17.68 | $17.68 | 3,225,810 |
| 2023-03-07 | $17.46 | $17.59 | $17.15 | $17.31 | $17.31 | 2,949,350 |
| 2023-03-06 | $17.44 | $17.65 | $17.11 | $17.46 | $17.46 | 2,479,850 |
| 2023-03-03 | $17.39 | $17.54 | $17.13 | $17.43 | $17.43 | 2,269,220 |
| 2023-03-02 | $17.29 | $17.39 | $17.08 | $17.30 | $17.30 | 1,832,760 |
| 2023-03-01 | $17.10 | $17.20 | $16.91 | $17.19 | $17.19 | 1,262,700 |
| 2023-02-28 | $17.27 | $17.27 | $16.82 | $16.99 | $16.99 | 1,159,550 |
| 2023-02-27 | $17.08 | $17.43 | $16.89 | $16.93 | $16.93 | 2,117,550 |
| 2023-02-24 | $17.02 | $17.33 | $17.00 | $17.10 | $17.10 | 1,420,670 |
| 2023-02-23 | $17.04 | $17.30 | $17.02 | $17.19 | $17.19 | 1,541,840 |
| 2023-02-22 | $16.86 | $17.08 | $16.83 | $17.04 | $17.04 | 1,052,620 |
| 2023-02-21 | $16.95 | $17.05 | $16.75 | $16.96 | $16.96 | 1,273,900 |
| 2023-02-20 | $16.61 | $16.93 | $16.58 | $16.89 | $16.89 | 1,237,110 |
| 2023-02-17 | $16.71 | $17.04 | $16.63 | $16.68 | $16.68 | 1,561,390 |
| 2023-02-16 | $17.56 | $17.63 | $16.65 | $16.76 | $16.76 | 4,037,870 |
| 2023-02-15 | $17.25 | $18.00 | $17.20 | $17.62 | $17.62 | 4,247,870 |
| 2023-02-14 | $17.20 | $17.40 | $17.07 | $17.25 | $17.25 | 1,800,600 |
| 2023-02-13 | $16.95 | $17.32 | $16.89 | $17.26 | $17.26 | 1,898,500 |
| 2023-02-10 | $17.18 | $17.35 | $16.88 | $16.96 | $16.96 | 1,341,280 |
| 2023-02-09 | $16.60 | $17.34 | $16.60 | $17.18 | $17.18 | 3,537,250 |
| 2023-02-08 | $16.85 | $16.85 | $16.55 | $16.61 | $16.61 | 1,401,030 |
| 2023-02-07 | $16.56 | $16.87 | $16.49 | $16.81 | $16.81 | 2,405,520 |
| 2023-02-06 | $16.56 | $16.72 | $16.48 | $16.56 | $16.56 | 1,147,360 |
| 2023-02-03 | $16.60 | $16.80 | $16.48 | $16.66 | $16.66 | 1,601,430 |
| 2023-02-02 | $16.75 | $16.75 | $16.55 | $16.61 | $16.61 | 1,224,840 |
| 2023-02-01 | $16.47 | $16.74 | $16.41 | $16.72 | $16.72 | 1,758,270 |
| 2023-01-31 | $16.40 | $16.60 | $16.25 | $16.40 | $16.40 | 1,608,090 |
| 2023-01-30 | $16.22 | $16.39 | $16.20 | $16.39 | $16.39 | 1,095,580 |
| 2023-01-20 | $15.94 | $16.30 | $15.94 | $16.16 | $16.16 | 1,431,670 |
| 2023-01-19 | $15.96 | $16.03 | $15.79 | $15.97 | $15.97 | 1,372,600 |
| 2023-01-18 | $15.90 | $15.97 | $15.75 | $15.94 | $15.94 | 746,940 |
| 2023-01-17 | $15.86 | $15.91 | $15.66 | $15.90 | $15.90 | 981,170 |
| 2023-01-16 | $15.76 | $15.90 | $15.71 | $15.81 | $15.81 | 800,690 |
| 2023-01-13 | $15.77 | $15.78 | $15.60 | $15.76 | $15.76 | 542,820 |
| 2023-01-12 | $15.61 | $15.84 | $15.60 | $15.71 | $15.71 | 681,930 |
| 2023-01-11 | $15.67 | $15.85 | $15.56 | $15.61 | $15.61 | 835,900 |
| 2023-01-10 | $15.90 | $15.93 | $15.70 | $15.70 | $15.70 | 888,800 |
| 2023-01-09 | $15.82 | $15.96 | $15.73 | $15.89 | $15.89 | 1,066,620 |
| 2023-01-06 | $15.58 | $15.85 | $15.51 | $15.74 | $15.74 | 1,435,720 |
| 2023-01-05 | $15.60 | $15.74 | $15.49 | $15.67 | $15.67 | 966,330 |
| 2023-01-04 | $15.37 | $15.67 | $15.29 | $15.59 | $15.59 | 1,787,080 |
| 2023-01-03 | $15.29 | $15.47 | $15.16 | $15.30 | $15.30 | 1,848,130 |
| 2023-01-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-12-30 | $15.45 | $15.50 | $15.18 | $15.21 | $15.21 | 967,600 |
| 2022-12-29 | $15.59 | $15.59 | $15.17 | $15.27 | $15.27 | 1,509,210 |
| 2022-12-28 | $15.41 | $15.68 | $15.06 | $15.38 | $15.38 | 2,181,400 |
| 2022-12-27 | $15.14 | $15.50 | $15.05 | $15.41 | $15.41 | 1,400,820 |
| 2022-12-26 | $14.73 | $15.16 | $14.73 | $15.09 | $15.09 | 1,174,360 |
| 2022-12-23 | $14.70 | $14.86 | $14.63 | $14.73 | $14.73 | 916,400 |
| 2022-12-22 | $15.03 | $15.18 | $14.68 | $14.71 | $14.71 | 1,015,200 |
| 2022-12-21 | $15.26 | $15.26 | $14.90 | $15.01 | $15.01 | 936,310 |
| 2022-12-20 | $15.00 | $15.30 | $14.80 | $15.26 | $15.26 | 1,791,900 |
| 2022-12-19 | $15.70 | $15.73 | $15.00 | $15.04 | $15.04 | 2,741,610 |
| 2022-12-16 | $15.94 | $16.15 | $15.62 | $15.72 | $15.72 | 1,954,980 |
| 2022-12-15 | $15.56 | $16.03 | $15.50 | $15.91 | $15.91 | 2,690,900 |
| 2022-12-14 | $15.67 | $15.84 | $15.42 | $15.48 | $15.48 | 1,681,000 |
| 2022-12-13 | $15.90 | $16.10 | $15.63 | $15.69 | $15.69 | 1,610,950 |
| 2022-12-12 | $16.57 | $16.57 | $15.86 | $15.90 | $15.90 | 4,037,930 |
| 2022-12-09 | $16.50 | $16.72 | $16.30 | $16.58 | $16.58 | 3,519,350 |
| 2022-12-08 | $16.48 | $16.80 | $16.42 | $16.47 | $16.47 | 2,452,000 |
| 2022-12-07 | $16.90 | $16.97 | $16.54 | $16.66 | $16.66 | 1,921,310 |
| 2022-12-06 | $16.65 | $16.81 | $16.45 | $16.75 | $16.75 | 1,877,810 |
| 2022-12-05 | $16.51 | $16.86 | $16.37 | $16.66 | $16.66 | 2,690,580 |
| 2022-12-01 | $16.02 | $16.27 | $16.02 | $16.16 | $16.16 | 2,050,330 |
| 2022-11-30 | $16.10 | $16.22 | $15.96 | $15.99 | $15.99 | 2,246,240 |
| 2022-11-29 | $15.62 | $16.25 | $15.62 | $16.21 | $16.21 | 2,253,510 |
| 2022-11-28 | $15.80 | $15.90 | $15.39 | $15.70 | $15.70 | 2,546,550 |
| 2022-11-25 | $15.90 | $16.07 | $15.83 | $15.86 | $15.86 | 1,642,350 |
| 2022-11-24 | $16.30 | $16.42 | $15.87 | $15.97 | $15.97 | 3,226,660 |
| 2022-11-23 | $16.19 | $16.50 | $16.05 | $16.31 | $16.31 | 2,069,620 |
| 2022-11-22 | $16.30 | $16.50 | $16.06 | $16.09 | $16.09 | 2,004,290 |
| 2022-11-21 | $16.20 | $16.38 | $15.99 | $16.31 | $16.31 | 1,610,020 |
| 2022-11-18 | $16.34 | $16.78 | $16.21 | $16.21 | $16.21 | 2,467,940 |
| 2022-11-17 | $16.41 | $16.45 | $16.18 | $16.33 | $16.33 | 2,325,200 |
| 2022-11-16 | $16.51 | $16.68 | $16.33 | $16.36 | $16.36 | 1,917,360 |
| 2022-11-15 | $16.21 | $16.58 | $16.13 | $16.51 | $16.51 | 2,580,550 |
| 2022-11-14 | $16.61 | $16.80 | $16.18 | $16.30 | $16.30 | 3,624,590 |
| 2022-11-11 | $17.01 | $17.10 | $16.58 | $16.61 | $16.61 | 2,359,790 |
| 2022-11-10 | $16.80 | $16.97 | $16.46 | $16.56 | $16.56 | 3,108,420 |
| 2022-11-09 | $17.48 | $17.48 | $16.89 | $16.92 | $16.92 | 2,745,810 |
| 2022-11-08 | $17.48 | $17.57 | $14.00 | $17.47 | $17.47 | 2,623,330 |
| 2022-11-07 | $17.51 | $17.55 | $17.21 | $17.42 | $17.42 | 2,548,390 |
| 2022-11-04 | $17.38 | $17.52 | $17.22 | $17.45 | $17.45 | 1,442,900 |
| 2022-11-03 | $16.82 | $17.39 | $16.80 | $17.29 | $17.29 | 1,759,210 |
| 2022-11-02 | $16.84 | $17.09 | $16.70 | $17.08 | $17.08 | 2,245,400 |
| 2022-11-01 | $16.53 | $16.82 | $16.39 | $16.82 | $16.82 | 2,711,990 |
| 2022-10-31 | $16.03 | $16.58 | $16.01 | $16.40 | $16.40 | 1,940,010 |
| 2022-10-28 | $17.47 | $17.47 | $16.18 | $16.21 | $16.21 | 5,097,400 |
| 2022-10-27 | $17.15 | $17.52 | $17.01 | $17.33 | $17.33 | 1,913,770 |
| 2022-10-26 | $16.56 | $17.30 | $16.48 | $17.10 | $17.10 | 3,319,450 |
| 2022-10-25 | $16.84 | $16.94 | $16.34 | $16.55 | $16.55 | 3,500,300 |
| 2022-10-24 | $17.14 | $17.40 | $16.70 | $16.85 | $16.85 | 2,038,600 |
| 2022-10-21 | $16.83 | $17.18 | $16.82 | $17.05 | $17.05 | 1,459,300 |
| 2022-10-20 | $17.08 | $17.19 | $16.72 | $16.81 | $16.81 | 2,095,410 |
| 2022-10-19 | $17.17 | $17.35 | $17.04 | $17.08 | $17.08 | 1,266,500 |
| 2022-10-18 | $17.32 | $17.42 | $17.10 | $17.17 | $17.17 | 1,436,720 |
| 2022-10-17 | $16.93 | $17.31 | $16.84 | $17.20 | $17.20 | 1,501,310 |
| 2022-10-14 | $16.88 | $17.14 | $16.54 | $17.04 | $17.04 | 2,162,210 |
| 2022-10-13 | $16.27 | $16.73 | $16.03 | $16.50 | $16.50 | 2,188,270 |
| 2022-10-12 | $16.03 | $16.31 | $15.45 | $16.30 | $16.30 | 3,197,850 |
| 2022-10-11 | $16.16 | $16.37 | $15.85 | $16.12 | $16.12 | 1,362,480 |
| 2022-10-10 | $16.27 | $16.46 | $15.78 | $15.85 | $15.85 | 1,818,570 |
| 2022-09-30 | $16.67 | $16.80 | $16.17 | $16.27 | $16.27 | 1,476,260 |
| 2022-09-29 | $16.80 | $16.95 | $16.53 | $16.67 | $16.67 | 1,048,920 |
| 2022-09-28 | $17.01 | $17.14 | $16.56 | $16.61 | $16.61 | 1,764,400 |
| 2022-09-27 | $16.64 | $17.16 | $16.52 | $17.00 | $17.00 | 1,760,990 |
| 2022-09-26 | $16.80 | $16.98 | $16.56 | $16.64 | $16.64 | 2,187,790 |
| 2022-09-23 | $17.52 | $17.59 | $16.91 | $17.03 | $16.87 | 2,112,520 |
| 2022-09-22 | $17.47 | $17.65 | $17.26 | $17.48 | $17.31 | 1,380,660 |
| 2022-09-21 | $17.06 | $17.57 | $16.80 | $17.53 | $17.36 | 1,667,590 |
| 2022-09-20 | $17.00 | $17.28 | $16.94 | $17.08 | $16.92 | 1,782,250 |
| 2022-09-19 | $16.93 | $17.05 | $16.52 | $16.75 | $16.59 | 3,015,550 |
| 2022-09-16 | $17.58 | $17.74 | $17.03 | $17.05 | $16.89 | 2,971,700 |
| 2022-09-15 | $18.12 | $18.23 | $17.29 | $17.58 | $17.41 | 1,847,280 |
| 2022-09-14 | $18.09 | $18.27 | $17.84 | $18.12 | $17.95 | 1,670,160 |
| 2022-09-13 | $18.32 | $18.66 | $18.15 | $18.43 | $18.25 | 1,815,300 |
| 2022-09-12 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-09-09 | $18.58 | $18.64 | $18.19 | $18.23 | $18.23 | 1,717,800 |
| 2022-09-08 | $18.92 | $18.92 | $18.53 | $18.66 | $18.66 | 1,273,670 |
| 2022-09-07 | $18.42 | $18.90 | $18.41 | $18.81 | $18.81 | 1,842,680 |
| 2022-09-06 | $18.58 | $18.78 | $18.36 | $18.51 | $18.51 | 1,958,200 |
| 2022-09-05 | $18.78 | $18.99 | $18.26 | $18.57 | $18.57 | 1,801,150 |
| 2022-09-02 | $18.46 | $18.92 | $18.41 | $18.77 | $18.77 | 1,747,890 |
| 2022-09-01 | $18.40 | $18.80 | $18.30 | $18.37 | $18.37 | 1,932,770 |
| 2022-08-31 | $19.54 | $19.54 | $18.25 | $18.40 | $18.40 | 3,733,600 |
| 2022-08-30 | $19.50 | $19.67 | $19.21 | $19.47 | $19.47 | 3,685,190 |
| 2022-08-29 | $20.01 | $20.13 | $19.36 | $19.58 | $19.58 | 4,928,640 |
| 2022-08-26 | $20.59 | $21.55 | $20.22 | $20.33 | $20.33 | 5,663,610 |
| 2022-08-25 | $21.41 | $21.59 | $20.15 | $20.46 | $20.46 | 7,569,360 |
| 2022-08-24 | $20.53 | $21.96 | $20.35 | $21.28 | $21.28 | 11,570,080 |
| 2022-08-23 | $19.96 | $20.38 | $19.80 | $20.32 | $20.32 | 4,093,110 |
| 2022-08-22 | $19.95 | $20.15 | $19.75 | $19.90 | $19.90 | 3,741,780 |
| 2022-08-19 | $20.67 | $20.86 | $19.76 | $19.99 | $19.99 | 3,821,900 |
| 2022-08-18 | $20.85 | $20.88 | $20.48 | $20.65 | $20.65 | 1,475,620 |
| 2022-08-17 | $21.23 | $21.24 | $20.62 | $20.75 | $20.75 | 2,146,920 |
| 2022-08-16 | $20.55 | $21.05 | $20.36 | $21.01 | $21.01 | 2,698,620 |
| 2022-08-15 | $20.47 | $20.74 | $20.25 | $20.50 | $20.50 | 1,547,540 |
| 2022-08-12 | $20.64 | $20.81 | $20.51 | $20.53 | $20.53 | 2,397,300 |
| 2022-08-11 | $20.65 | $20.97 | $20.39 | $20.82 | $20.82 | 3,202,690 |
| 2022-08-10 | $20.25 | $20.90 | $19.91 | $20.73 | $20.73 | 5,199,240 |
| 2022-08-09 | $20.05 | $20.48 | $19.81 | $20.12 | $20.12 | 2,506,350 |
| 2022-08-08 | $19.50 | $20.14 | $19.19 | $20.04 | $20.04 | 2,644,870 |
| 2022-08-05 | $19.63 | $19.85 | $19.28 | $19.57 | $19.57 | 2,411,140 |
| 2022-08-04 | $20.10 | $20.17 | $19.32 | $19.62 | $19.62 | 3,518,140 |
| 2022-08-03 | $19.84 | $20.60 | $19.70 | $19.81 | $19.81 | 4,068,690 |
| 2022-08-02 | $20.82 | $20.90 | $19.60 | $19.86 | $19.86 | 5,401,100 |
| 2022-08-01 | $20.00 | $21.41 | $19.92 | $21.01 | $21.01 | 6,295,070 |
| 2022-07-29 | $20.10 | $20.20 | $19.42 | $19.68 | $19.68 | 4,380,710 |
| 2022-07-28 | $19.80 | $20.56 | $19.59 | $20.31 | $20.31 | 4,765,530 |
| 2022-07-27 | $19.33 | $20.05 | $19.30 | $19.80 | $19.80 | 3,069,000 |
| 2022-07-26 | $18.80 | $19.60 | $18.62 | $19.52 | $19.52 | 3,693,690 |
| 2022-07-25 | $19.06 | $19.15 | $18.60 | $18.84 | $18.84 | 2,702,610 |
| 2022-07-22 | $19.55 | $19.69 | $18.85 | $19.06 | $19.06 | 4,163,990 |
| 2022-07-21 | $19.18 | $20.07 | $19.05 | $19.59 | $19.59 | 7,428,990 |
| 2022-07-20 | $18.81 | $19.03 | $18.64 | $19.00 | $19.00 | 3,000,510 |
| 2022-07-19 | $18.37 | $19.17 | $18.37 | $18.84 | $18.84 | 4,134,220 |
| 2022-07-18 | $18.29 | $18.60 | $18.10 | $18.41 | $18.41 | 2,318,500 |
| 2022-07-15 | $18.28 | $18.88 | $18.09 | $18.10 | $18.10 | 3,238,280 |
| 2022-07-14 | $18.35 | $18.40 | $18.05 | $18.20 | $18.20 | 2,113,200 |
| 2022-07-13 | $17.48 | $18.58 | $17.47 | $18.40 | $18.40 | 4,256,780 |
| 2022-07-12 | $17.93 | $18.05 | $17.35 | $17.40 | $17.40 | 2,342,760 |
| 2022-07-11 | $18.07 | $18.25 | $17.87 | $17.94 | $17.94 | 1,938,350 |
| 2022-07-08 | $18.10 | $18.54 | $18.10 | $18.20 | $18.20 | 1,962,290 |
| 2022-07-07 | $18.11 | $18.43 | $17.90 | $18.05 | $18.05 | 2,572,300 |
| 2022-07-06 | $18.01 | $18.68 | $17.80 | $18.10 | $18.10 | 2,705,800 |
| 2022-07-05 | $19.00 | $19.10 | $18.00 | $18.29 | $18.29 | 4,138,400 |
| 2022-07-04 | $17.89 | $18.40 | $17.88 | $18.15 | $18.15 | 3,069,840 |
| 2022-07-01 | $18.58 | $18.65 | $17.96 | $17.97 | $17.97 | 3,289,180 |
| 2022-06-30 | $18.51 | $18.75 | $18.12 | $18.60 | $18.60 | 3,742,330 |
| 2022-06-29 | $18.76 | $19.27 | $18.34 | $18.36 | $18.36 | 5,880,460 |
| 2022-06-28 | $18.45 | $18.89 | $18.37 | $18.84 | $18.84 | 3,550,340 |
| 2022-06-27 | $18.64 | $19.01 | $18.23 | $18.44 | $18.44 | 4,276,570 |
| 2022-06-24 | $18.14 | $19.07 | $18.06 | $18.64 | $18.64 | 5,609,740 |
| 2022-06-23 | $17.84 | $18.17 | $17.68 | $18.11 | $18.11 | 2,808,130 |
| 2022-06-22 | $18.30 | $18.35 | $17.65 | $17.72 | $17.72 | 2,746,990 |
| 2022-06-21 | $18.28 | $18.50 | $18.06 | $18.27 | $18.27 | 3,534,100 |
| 2022-06-20 | $18.48 | $18.71 | $17.97 | $18.46 | $18.46 | 4,802,460 |
| 2022-06-17 | $18.23 | $18.49 | $17.88 | $18.39 | $18.39 | 5,407,730 |
| 2022-06-16 | $18.70 | $18.96 | $18.17 | $18.48 | $18.48 | 5,885,450 |
| 2022-06-15 | $18.22 | $19.09 | $18.06 | $18.82 | $18.82 | 10,341,120 |
| 2022-06-14 | $18.16 | $18.40 | $17.46 | $18.25 | $18.25 | 9,338,900 |
| 2022-06-13 | $17.99 | $18.49 | $17.30 | $18.38 | $18.38 | 13,624,700 |
| 2022-06-10 | $15.69 | $18.83 | $15.52 | $17.99 | $17.99 | 14,175,960 |
| 2022-06-09 | $16.80 | $16.80 | $15.71 | $15.77 | $15.77 | 6,058,300 |
| 2022-06-08 | $16.96 | $17.14 | $16.46 | $16.80 | $16.80 | 3,111,180 |
| 2022-06-07 | $17.34 | $17.34 | $16.74 | $17.05 | $17.05 | 4,390,780 |
| 2022-06-06 | $17.30 | $17.44 | $16.95 | $17.39 | $17.39 | 7,094,240 |
| 2022-06-02 | $16.65 | $17.57 | $16.34 | $17.48 | $17.48 | 7,074,730 |
| 2022-06-01 | $16.68 | $17.27 | $16.58 | $16.80 | $16.80 | 3,206,170 |
| 2022-05-31 | $17.10 | $17.25 | $16.33 | $16.76 | $16.76 | 5,265,700 |
| 2022-05-30 | $16.51 | $17.36 | $16.45 | $17.27 | $17.27 | 3,730,020 |
| 2022-05-27 | $16.67 | $16.94 | $16.43 | $16.56 | $16.56 | 2,403,290 |
| 2022-05-26 | $16.70 | $16.90 | $16.18 | $16.45 | $16.45 | 2,031,660 |
| 2022-05-25 | $16.19 | $16.62 | $16.10 | $16.54 | $16.54 | 1,925,130 |
| 2022-05-24 | $17.00 | $17.20 | $16.30 | $16.35 | $16.19 | 3,823,600 |
| 2022-05-23 | $16.81 | $17.25 | $16.55 | $17.11 | $16.95 | 2,351,090 |
| 2022-05-20 | $16.95 | $17.09 | $16.52 | $16.66 | $16.50 | 2,736,470 |
| 2022-05-19 | $16.35 | $16.85 | $16.28 | $16.80 | $16.64 | 2,761,350 |
| 2022-05-18 | $16.55 | $16.85 | $16.51 | $16.65 | $16.49 | 1,675,860 |
| 2022-05-17 | $16.69 | $16.80 | $16.38 | $16.55 | $16.39 | 1,623,050 |
| 2022-05-16 | $16.72 | $17.13 | $16.36 | $16.50 | $16.34 | 3,063,770 |
| 2022-05-13 | $16.80 | $16.97 | $16.55 | $16.62 | $16.46 | 1,846,160 |
| 2022-05-12 | $16.65 | $17.02 | $16.50 | $16.73 | $16.57 | 2,609,250 |
| 2022-05-11 | $17.26 | $17.53 | $16.59 | $16.76 | $16.60 | 3,825,300 |
| 2022-05-10 | $16.51 | $17.37 | $16.41 | $17.23 | $17.06 | 2,703,090 |
| 2022-05-09 | $16.56 | $16.96 | $16.37 | $16.71 | $16.55 | 2,597,270 |
| 2022-05-06 | $16.00 | $17.25 | $15.90 | $16.38 | $16.22 | 3,742,360 |
| 2022-05-05 | $15.55 | $16.43 | $15.21 | $16.26 | $16.10 | 3,018,210 |
| 2022-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.33 | 0 |
| 2022-05-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.33 | 0 |
| 2022-04-29 | $14.80 | $15.57 | $14.57 | $15.48 | $15.33 | 2,628,410 |
| 2022-04-28 | $15.05 | $15.06 | $14.50 | $14.65 | $14.51 | 3,616,940 |
| 2022-04-27 | $14.14 | $15.35 | $13.84 | $15.33 | $15.18 | 3,405,980 |
| 2022-04-26 | $14.50 | $14.79 | $13.94 | $13.96 | $13.83 | 3,681,940 |
| 2022-04-25 | $15.40 | $15.43 | $14.08 | $14.12 | $13.98 | 3,507,720 |
| 2022-04-22 | $15.23 | $15.75 | $15.05 | $15.52 | $15.37 | 2,278,460 |
| 2022-04-21 | $16.27 | $16.27 | $15.11 | $15.23 | $15.08 | 2,223,770 |
| 2022-04-20 | $16.40 | $16.46 | $16.08 | $16.13 | $15.98 | 979,770 |
| 2022-04-19 | $16.33 | $16.57 | $16.13 | $16.26 | $16.10 | 962,020 |
| 2022-04-18 | $16.27 | $16.47 | $15.95 | $16.29 | $16.13 | 1,444,990 |
| 2022-04-15 | $16.79 | $16.87 | $16.20 | $16.27 | $16.11 | 1,217,330 |
| 2022-04-14 | $16.55 | $17.23 | $16.46 | $16.88 | $16.72 | 1,462,500 |
| 2022-04-13 | $16.88 | $16.88 | $16.30 | $16.55 | $16.39 | 1,066,800 |
| 2022-04-12 | $15.83 | $16.93 | $15.83 | $16.89 | $16.73 | 1,898,320 |
| 2022-04-11 | $16.65 | $16.90 | $16.00 | $16.26 | $16.10 | 2,493,750 |
| 2022-04-08 | $17.27 | $17.46 | $16.76 | $16.84 | $16.68 | 1,438,860 |
| 2022-04-07 | $17.58 | $17.65 | $17.09 | $17.14 | $16.98 | 1,595,840 |
| 2022-04-06 | $17.60 | $17.74 | $17.43 | $17.53 | $17.36 | 1,726,510 |
| 2022-04-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.54 | 0 |
| 2022-04-04 | $17.71 | $17.71 | $17.71 | $17.71 | $17.54 | 0 |
| 2022-04-01 | $17.49 | $17.80 | $17.16 | $17.71 | $17.54 | 2,499,560 |
| 2022-03-31 | $17.60 | $17.90 | $17.48 | $17.54 | $17.37 | 1,593,490 |
| 2022-03-30 | $17.69 | $17.74 | $17.07 | $17.67 | $17.50 | 1,837,220 |
| 2022-03-29 | $17.57 | $17.80 | $17.03 | $17.08 | $16.92 | 2,259,620 |
| 2022-03-28 | $17.45 | $17.70 | $17.04 | $17.56 | $17.39 | 2,093,830 |
| 2022-03-25 | $18.11 | $18.23 | $17.38 | $17.39 | $17.22 | 3,753,930 |
| 2022-03-24 | $19.02 | $19.02 | $17.85 | $18.00 | $17.83 | 3,242,900 |
| 2022-03-23 | $18.42 | $18.88 | $18.40 | $18.80 | $18.62 | 2,033,030 |
| 2022-03-22 | $19.00 | $19.08 | $18.30 | $18.42 | $18.24 | 2,302,300 |
| 2022-03-21 | $19.01 | $19.06 | $18.24 | $18.68 | $18.50 | 1,882,380 |
| 2022-03-18 | $18.60 | $18.90 | $18.40 | $18.79 | $18.61 | 2,050,870 |
| 2022-03-17 | $18.50 | $18.89 | $18.27 | $18.46 | $18.28 | 2,726,780 |
| 2022-03-16 | $18.11 | $18.28 | $17.39 | $18.16 | $17.99 | 2,817,770 |
| 2022-03-15 | $18.71 | $18.76 | $17.85 | $17.95 | $17.78 | 3,187,760 |
| 2022-03-14 | $19.00 | $19.23 | $18.79 | $18.79 | $18.61 | 1,700,010 |
| 2022-03-11 | $19.20 | $19.31 | $18.70 | $19.25 | $19.07 | 2,597,760 |
| 2022-03-10 | $19.50 | $20.00 | $19.22 | $19.48 | $19.29 | 2,358,890 |
| 2022-03-09 | $19.00 | $19.32 | $18.28 | $19.27 | $19.09 | 2,146,690 |
| 2022-03-08 | $19.60 | $19.89 | $18.81 | $18.92 | $18.74 | 2,003,710 |
| 2022-03-07 | $20.22 | $20.48 | $19.57 | $19.71 | $19.52 | 2,091,740 |
| 2022-03-04 | $20.37 | $20.80 | $20.27 | $20.50 | $20.30 | 2,205,500 |
| 2022-03-03 | $20.90 | $21.21 | $20.49 | $20.58 | $20.38 | 2,360,850 |
| 2022-03-02 | $21.21 | $21.30 | $20.80 | $20.82 | $20.62 | 1,735,160 |
| 2022-03-01 | $21.40 | $21.64 | $21.16 | $21.36 | $21.16 | 1,308,400 |
| 2022-02-28 | $21.80 | $22.28 | $21.15 | $21.45 | $21.24 | 2,138,770 |
| 2022-02-25 | $21.65 | $22.34 | $21.65 | $22.00 | $21.79 | 2,118,100 |
| 2022-02-24 | $22.32 | $23.03 | $21.17 | $21.53 | $21.32 | 4,359,540 |
| 2022-02-23 | $21.37 | $22.53 | $21.32 | $22.37 | $22.16 | 3,304,490 |
| 2022-02-22 | $21.27 | $21.57 | $21.12 | $21.49 | $21.28 | 1,789,820 |
| 2022-02-21 | $21.12 | $21.66 | $21.12 | $21.55 | $21.34 | 1,535,900 |
| 2022-02-18 | $21.13 | $21.29 | $20.63 | $21.21 | $21.01 | 1,273,120 |
| 2022-02-17 | $20.75 | $21.31 | $20.71 | $21.13 | $20.93 | 1,869,060 |
| 2022-02-16 | $20.80 | $21.03 | $20.64 | $20.86 | $20.66 | 1,554,580 |
| 2022-02-15 | $20.30 | $21.00 | $20.11 | $20.75 | $20.55 | 2,243,690 |
| 2022-02-14 | $20.50 | $21.08 | $20.07 | $20.30 | $20.11 | 4,508,500 |
| 2022-02-11 | $22.32 | $22.33 | $21.06 | $21.11 | $20.91 | 3,369,980 |
| 2022-02-10 | $22.99 | $23.06 | $22.28 | $22.42 | $22.21 | 2,949,300 |
| 2022-02-09 | $22.87 | $23.18 | $22.11 | $23.17 | $22.95 | 4,338,230 |
| 2022-02-08 | $23.83 | $23.83 | $22.13 | $22.86 | $22.64 | 4,794,150 |
| 2022-02-07 | $23.93 | $24.18 | $23.17 | $23.71 | $23.48 | 2,246,190 |
| 2022-02-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.40 | 0 |
| 2022-02-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.40 | 0 |
| 2022-02-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.40 | 0 |
| 2022-02-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.40 | 0 |
| 2022-01-28 | $23.09 | $24.03 | $22.93 | $23.63 | $23.40 | 2,256,630 |
| 2022-01-27 | $22.86 | $23.74 | $22.21 | $23.13 | $22.91 | 3,312,910 |
| 2022-01-26 | $22.48 | $23.07 | $22.41 | $22.86 | $22.64 | 2,080,090 |
| 2022-01-25 | $23.92 | $24.18 | $22.32 | $22.37 | $22.16 | 4,766,670 |
| 2022-01-24 | $23.53 | $24.60 | $23.50 | $23.93 | $23.70 | 2,324,050 |
| 2022-01-21 | $25.03 | $25.10 | $23.31 | $23.67 | $23.44 | 5,125,250 |
| 2022-01-20 | $26.05 | $26.08 | $24.30 | $24.88 | $24.64 | 4,501,300 |
| 2022-01-19 | $25.35 | $26.16 | $25.18 | $26.00 | $25.75 | 3,376,650 |
| 2022-01-18 | $26.11 | $26.25 | $25.36 | $25.46 | $25.22 | 2,799,800 |
| 2022-01-17 | $25.05 | $26.19 | $25.05 | $26.10 | $25.85 | 4,379,680 |
| 2022-01-14 | $24.79 | $26.43 | $24.79 | $25.36 | $25.12 | 6,487,030 |
| 2022-01-13 | $24.99 | $25.29 | $24.60 | $24.68 | $24.44 | 2,601,460 |
| 2022-01-12 | $24.84 | $25.35 | $24.60 | $24.99 | $24.75 | 3,831,700 |
| 2022-01-11 | $25.15 | $25.70 | $24.62 | $24.84 | $24.60 | 4,600,940 |
| 2022-01-10 | $24.93 | $25.46 | $23.86 | $25.30 | $25.06 | 7,088,250 |
| 2022-01-07 | $24.61 | $25.54 | $24.24 | $25.06 | $24.82 | 6,861,940 |
| 2022-01-06 | $23.14 | $24.98 | $22.90 | $24.50 | $24.27 | 7,428,970 |
| 2022-01-05 | $24.52 | $24.52 | $22.80 | $23.23 | $23.01 | 6,994,800 |
| 2022-01-04 | $24.02 | $24.59 | $23.75 | $24.44 | $24.21 | 6,036,820 |
| 2022-01-03 | $24.05 | $24.05 | $24.05 | $24.05 | $23.82 | 0 |
| 2021-12-31 | $23.82 | $24.37 | $23.47 | $24.05 | $23.82 | 4,215,120 |
| 2021-12-30 | $22.80 | $23.93 | $22.51 | $23.90 | $23.67 | 6,252,920 |
| 2021-12-29 | $22.76 | $23.10 | $22.40 | $22.78 | $22.56 | 2,752,300 |
| 2021-12-28 | $23.40 | $23.45 | $22.58 | $22.93 | $22.71 | 3,565,080 |
| 2021-12-27 | $22.85 | $23.47 | $22.39 | $23.34 | $23.12 | 4,750,480 |
| 2021-12-24 | $22.60 | $22.92 | $22.08 | $22.75 | $22.53 | 4,604,020 |
| 2021-12-23 | $22.19 | $22.88 | $22.00 | $22.40 | $22.19 | 4,324,920 |
| 2021-12-22 | $23.97 | $23.99 | $21.91 | $22.46 | $22.24 | 8,999,590 |
| 2021-12-21 | $22.50 | $24.78 | $22.50 | $23.76 | $23.53 | 11,079,270 |
| 2021-12-20 | $22.08 | $22.18 | $21.51 | $21.78 | $21.57 | 3,250,400 |
| 2021-12-17 | $22.85 | $22.85 | $21.88 | $21.91 | $21.70 | 4,427,520 |
| 2021-12-16 | $22.77 | $23.20 | $22.58 | $22.81 | $22.59 | 3,329,490 |
| 2021-12-15 | $23.59 | $23.59 | $22.68 | $22.89 | $22.67 | 3,984,870 |
| 2021-12-14 | $23.49 | $23.97 | $23.06 | $23.27 | $23.05 | 4,430,000 |
| 2021-12-13 | $23.21 | $23.98 | $22.63 | $23.44 | $23.22 | 6,498,160 |
| 2021-12-10 | $21.08 | $23.55 | $20.92 | $23.29 | $23.07 | 8,888,160 |
| 2021-12-09 | $20.56 | $21.55 | $20.56 | $21.08 | $20.88 | 3,734,200 |
| 2021-12-08 | $20.39 | $21.08 | $20.26 | $20.76 | $20.56 | 3,717,740 |
| 2021-12-07 | $20.83 | $21.39 | $19.84 | $20.40 | $20.20 | 8,441,980 |
| 2021-12-06 | $23.26 | $23.49 | $20.62 | $20.74 | $20.54 | 10,156,730 |
| 2021-12-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.04 | 3,854,000 |
| 2021-12-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.61 | 4,741,830 |
| 2021-12-01 | $24.08 | $24.80 | $23.60 | $24.43 | $24.20 | 5,969,560 |
| 2021-11-30 | $23.16 | $24.32 | $23.16 | $24.09 | $23.86 | 6,490,830 |
| 2021-11-29 | $22.00 | $23.20 | $21.80 | $23.06 | $22.84 | 3,838,610 |
| 2021-11-26 | $22.68 | $23.17 | $22.26 | $22.26 | $22.05 | 3,283,160 |
| 2021-11-25 | $23.30 | $23.65 | $22.70 | $22.76 | $22.54 | 3,574,710 |
| 2021-11-24 | $22.61 | $23.84 | $22.52 | $23.37 | $23.15 | 5,655,950 |
| 2021-11-23 | $23.20 | $23.35 | $22.59 | $22.71 | $22.49 | 4,118,920 |
| 2021-11-22 | $21.85 | $23.87 | $21.70 | $23.35 | $23.13 | 8,553,440 |
| 2021-11-19 | $21.68 | $22.03 | $21.49 | $21.86 | $21.65 | 2,964,100 |
| 2021-11-18 | $22.27 | $22.43 | $21.56 | $21.62 | $21.41 | 2,989,590 |
| 2021-11-17 | $22.25 | $22.60 | $22.00 | $22.43 | $22.22 | 3,198,440 |
| 2021-11-16 | $22.65 | $22.97 | $22.23 | $22.25 | $22.04 | 4,331,980 |
| 2021-11-15 | $21.55 | $22.88 | $21.14 | $22.65 | $22.43 | 5,818,720 |
| 2021-11-12 | $20.93 | $21.79 | $20.48 | $21.74 | $21.53 | 4,666,490 |
| 2021-11-11 | $21.00 | $21.25 | $20.74 | $21.19 | $20.99 | 2,929,160 |
| 2021-11-10 | $20.91 | $21.20 | $20.49 | $21.20 | $21.00 | 3,534,200 |
| 2021-11-09 | $20.54 | $21.20 | $20.32 | $20.91 | $20.71 | 4,024,280 |
| 2021-11-08 | $19.73 | $20.66 | $19.63 | $20.55 | $20.35 | 3,240,320 |
| 2021-11-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.72 | 3,564,480 |
| 2021-11-04 | $19.78 | $20.00 | $19.72 | $19.91 | $19.72 | 1,977,060 |
| 2021-11-03 | $19.90 | $20.08 | $19.42 | $19.88 | $19.69 | 2,829,760 |
| 2021-11-02 | $20.37 | $20.78 | $19.60 | $19.94 | $19.75 | 3,938,150 |
| 2021-11-01 | $20.18 | $20.80 | $19.80 | $20.52 | $20.32 | 4,678,060 |
| 2021-10-29 | $18.97 | $19.99 | $18.54 | $19.83 | $19.64 | 5,121,430 |
| 2021-10-28 | $18.68 | $18.88 | $18.16 | $18.76 | $18.58 | 2,572,870 |
| 2021-10-27 | $18.96 | $18.97 | $18.32 | $18.77 | $18.59 | 2,005,280 |
| 2021-10-26 | $19.20 | $19.41 | $18.80 | $18.96 | $18.78 | 2,190,000 |
| 2021-10-25 | $18.67 | $19.30 | $18.31 | $19.23 | $19.05 | 3,252,750 |
| 2021-10-22 | $18.70 | $18.78 | $18.10 | $18.60 | $18.42 | 3,557,960 |
| 2021-10-21 | $19.76 | $19.88 | $18.62 | $18.70 | $18.52 | 3,634,950 |
| 2021-10-20 | $19.42 | $20.15 | $19.10 | $19.76 | $19.57 | 4,212,810 |
| 2021-10-19 | $18.86 | $19.68 | $18.84 | $19.68 | $19.49 | 3,799,530 |
| 2021-10-18 | $18.69 | $19.19 | $18.53 | $18.98 | $18.80 | 2,550,900 |
| 2021-10-15 | $18.60 | $18.95 | $18.36 | $18.73 | $18.55 | 3,092,380 |
| 2021-10-14 | $18.88 | $18.98 | $18.32 | $18.65 | $18.47 | 3,371,720 |
| 2021-10-13 | $19.17 | $19.32 | $18.18 | $18.78 | $18.60 | 3,127,310 |
| 2021-10-12 | $19.80 | $19.91 | $18.77 | $19.04 | $18.86 | 3,668,220 |
| 2021-10-11 | $20.59 | $20.65 | $19.60 | $19.82 | $19.63 | 2,795,510 |
| 2021-10-08 | $20.32 | $20.80 | $19.77 | $20.58 | $20.38 | 3,381,720 |
| 2021-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.71 | 0 |
| 2021-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.71 | 0 |
| 2021-09-30 | $19.83 | $20.17 | $19.49 | $19.90 | $19.71 | 4,026,530 |
| 2021-09-29 | $20.73 | $21.06 | $19.30 | $19.37 | $19.18 | 6,720,450 |
| 2021-09-28 | $21.15 | $21.57 | $20.70 | $21.00 | $20.80 | 2,945,550 |
| 2021-09-27 | $22.20 | $22.56 | $21.16 | $21.35 | $21.15 | 4,326,130 |
| 2021-09-24 | $23.12 | $23.21 | $22.13 | $22.24 | $22.03 | 5,317,840 |
| 2021-09-23 | $24.00 | $24.39 | $23.26 | $23.30 | $23.08 | 5,449,250 |
| 2021-09-22 | $22.20 | $24.45 | $21.60 | $24.25 | $24.02 | 8,480,310 |
| 2021-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.98 | 0 |
| 2021-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.98 | 0 |
| 2021-09-17 | $23.00 | $24.00 | $22.52 | $23.20 | $22.98 | 7,745,840 |
| 2021-09-16 | $23.51 | $24.58 | $23.33 | $23.63 | $23.40 | 13,572,790 |
| 2021-09-15 | $21.81 | $23.30 | $21.58 | $23.18 | $22.96 | 11,366,310 |
| 2021-09-14 | $21.65 | $22.13 | $21.12 | $21.35 | $21.15 | 6,157,540 |
| 2021-09-13 | $22.08 | $22.28 | $21.12 | $21.56 | $21.35 | 9,587,950 |
| 2021-09-10 | $24.44 | $24.44 | $22.00 | $22.13 | $21.92 | 13,191,440 |
| 2021-09-09 | $25.05 | $26.16 | $24.28 | $24.40 | $24.17 | 5,936,160 |
| 2021-09-08 | $26.30 | $26.49 | $25.00 | $25.29 | $25.05 | 8,219,380 |
| 2021-09-07 | $24.88 | $28.48 | $24.88 | $26.64 | $26.38 | 15,769,790 |
| 2021-09-06 | $23.98 | $24.49 | $23.40 | $24.34 | $24.11 | 4,437,750 |
| 2021-09-03 | $24.90 | $25.29 | $23.26 | $23.70 | $23.47 | 6,261,110 |
| 2021-09-02 | $23.50 | $24.38 | $23.50 | $24.18 | $23.95 | 4,287,470 |
| 2021-09-01 | $24.34 | $24.69 | $23.56 | $24.20 | $23.97 | 6,574,550 |
| 2021-08-31 | $25.97 | $25.97 | $23.80 | $23.98 | $23.75 | 11,867,220 |
| 2021-08-30 | $25.62 | $26.45 | $24.73 | $25.60 | $25.35 | 10,138,350 |
| 2021-08-27 | $25.61 | $26.20 | $25.29 | $25.97 | $25.72 | 7,844,080 |
| 2021-08-26 | $26.31 | $26.92 | $25.39 | $26.25 | $26.00 | 8,756,010 |
| 2021-08-25 | $25.09 | $27.50 | $24.21 | $26.78 | $26.52 | 15,242,490 |
| 2021-08-24 | $26.55 | $26.55 | $24.91 | $25.14 | $24.90 | 16,908,900 |
| 2021-08-23 | $27.27 | $29.00 | $26.18 | $27.30 | $27.04 | 20,899,120 |
| 2021-08-20 | $22.25 | $26.66 | $22.04 | $26.05 | $25.80 | 20,070,550 |
| 2021-08-19 | $21.06 | $22.58 | $20.72 | $22.25 | $22.04 | 10,724,510 |
| 2021-08-18 | $20.23 | $22.00 | $20.15 | $21.06 | $20.86 | 9,222,000 |
| 2021-08-17 | $20.28 | $20.65 | $19.92 | $20.44 | $20.24 | 5,740,990 |
| 2021-08-16 | $19.10 | $20.84 | $18.65 | $20.32 | $20.13 | 8,320,010 |
| 2021-08-13 | $17.86 | $19.75 | $17.86 | $19.03 | $18.85 | 6,943,170 |
| 2021-08-12 | $18.30 | $18.48 | $17.81 | $17.86 | $17.69 | 3,115,040 |
| 2021-08-11 | $18.00 | $18.33 | $17.73 | $18.28 | $18.10 | 2,123,390 |
| 2021-08-10 | $17.79 | $18.19 | $17.70 | $18.05 | $17.88 | 1,874,750 |
| 2021-08-09 | $17.85 | $17.93 | $17.50 | $17.83 | $17.66 | 2,232,310 |
| 2021-08-06 | $18.46 | $18.50 | $17.62 | $17.86 | $17.69 | 3,733,820 |
| 2021-08-05 | $18.99 | $19.15 | $18.40 | $18.47 | $18.29 | 2,423,320 |
| 2021-08-04 | $18.72 | $19.36 | $18.52 | $19.08 | $18.90 | 2,821,330 |
| 2021-08-03 | $19.20 | $19.37 | $18.62 | $18.72 | $18.54 | 2,599,200 |
| 2021-08-02 | $18.49 | $19.20 | $18.20 | $19.07 | $18.89 | 2,717,220 |
| 2021-07-30 | $18.27 | $18.76 | $17.84 | $18.59 | $18.41 | 3,237,640 |
| 2021-07-29 | $18.22 | $19.00 | $18.03 | $18.18 | $18.01 | 4,648,500 |
| 2021-07-28 | $19.30 | $19.40 | $17.90 | $17.95 | $17.78 | 5,019,750 |
| 2021-07-27 | $20.20 | $20.70 | $19.58 | $19.58 | $19.39 | 3,439,740 |
| 2021-07-26 | $20.80 | $20.99 | $19.83 | $20.20 | $20.01 | 4,316,000 |
| 2021-07-23 | $21.20 | $22.09 | $20.75 | $20.80 | $20.60 | 5,537,330 |
| 2021-07-22 | $20.25 | $21.37 | $20.02 | $21.18 | $20.98 | 5,788,660 |
| 2021-07-21 | $19.98 | $20.40 | $19.65 | $20.20 | $20.01 | 3,506,320 |
| 2021-07-20 | $20.29 | $20.29 | $19.82 | $20.18 | $19.99 | 2,995,950 |
| 2021-07-19 | $20.27 | $21.07 | $19.82 | $20.53 | $20.33 | 5,650,790 |
| 2021-07-16 | $19.72 | $20.58 | $19.60 | $20.26 | $20.07 | 4,455,030 |
| 2021-07-15 | $20.02 | $20.06 | $19.40 | $19.75 | $19.56 | 4,700,460 |
| 2021-07-14 | $21.01 | $21.18 | $20.00 | $20.11 | $19.92 | 6,882,470 |
| 2021-07-13 | $18.86 | $22.20 | $18.72 | $20.99 | $20.79 | 13,325,090 |
| 2021-07-12 | $18.75 | $19.15 | $18.31 | $18.97 | $18.79 | 3,748,220 |
| 2021-07-09 | $18.54 | $18.91 | $17.73 | $18.56 | $18.38 | 3,217,560 |
| 2021-07-08 | $18.90 | $19.10 | $18.45 | $18.54 | $18.36 | 3,069,230 |
| 2021-07-07 | $19.17 | $19.17 | $18.45 | $18.91 | $18.73 | 4,265,190 |
| 2021-07-06 | $19.21 | $19.42 | $18.50 | $19.15 | $18.97 | 4,654,120 |
| 2021-07-05 | $19.69 | $20.17 | $19.20 | $19.53 | $19.19 | 5,374,660 |
| 2021-07-02 | $18.85 | $19.67 | $18.61 | $19.34 | $19.01 | 6,440,240 |
| 2021-07-01 | $19.59 | $19.87 | $18.87 | $19.05 | $18.72 | 7,662,960 |
| 2021-06-30 | $18.38 | $19.62 | $17.93 | $19.25 | $18.92 | 9,071,620 |
| 2021-06-29 | $18.30 | $18.75 | $17.82 | $18.10 | $17.79 | 5,247,410 |
| 2021-06-28 | $18.34 | $19.11 | $17.43 | $17.87 | $17.56 | 5,610,760 |
| 2021-06-25 | $18.25 | $18.68 | $18.18 | $18.34 | $18.02 | 2,901,490 |
| 2021-06-24 | $18.21 | $18.65 | $17.08 | $18.55 | $18.23 | 6,435,570 |
| 2021-06-23 | $17.80 | $19.14 | $17.65 | $18.32 | $18.00 | 7,728,690 |
| 2021-06-22 | $17.17 | $18.20 | $17.01 | $17.91 | $17.60 | 3,706,470 |
| 2021-06-21 | $17.59 | $17.97 | $17.09 | $17.24 | $16.94 | 3,810,260 |
| 2021-06-18 | $17.55 | $17.69 | $17.09 | $17.65 | $17.35 | 1,898,400 |
| 2021-06-17 | $17.45 | $17.90 | $17.10 | $17.39 | $17.09 | 2,801,190 |
| 2021-06-16 | $17.90 | $18.18 | $17.40 | $17.45 | $17.15 | 2,213,480 |
| 2021-06-15 | $18.83 | $18.83 | $17.93 | $17.96 | $17.65 | 3,555,330 |
| 2021-06-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.59 | 0 |
| 2021-06-11 | $18.65 | $19.79 | $18.58 | $18.92 | $18.59 | 3,665,350 |
| 2021-06-10 | $19.37 | $19.62 | $18.65 | $18.75 | $18.43 | 4,436,960 |
| 2021-06-09 | $19.80 | $20.04 | $19.32 | $19.37 | $19.04 | 3,272,050 |
| 2021-06-08 | $20.59 | $20.67 | $19.64 | $19.81 | $19.47 | 4,270,870 |
| 2021-06-07 | $19.20 | $21.00 | $19.15 | $20.23 | $19.88 | 8,250,870 |
| 2021-06-04 | $19.21 | $19.28 | $18.48 | $19.21 | $18.88 | 3,294,200 |
| 2021-06-03 | $19.01 | $19.28 | $18.90 | $19.21 | $18.88 | 2,559,890 |
| 2021-06-02 | $19.31 | $19.97 | $19.01 | $19.09 | $18.76 | 4,204,490 |
| 2021-06-01 | $18.47 | $19.50 | $18.00 | $19.43 | $19.09 | 7,140,090 |
| 2021-05-31 | $18.45 | $18.68 | $18.16 | $18.47 | $18.15 | 2,789,810 |
| 2021-05-28 | $18.92 | $18.96 | $18.33 | $18.42 | $18.10 | 5,856,040 |
| 2021-05-27 | $17.65 | $19.00 | $17.55 | $19.00 | $18.67 | 9,679,400 |
| 2021-05-26 | $17.27 | $18.22 | $17.22 | $17.65 | $17.35 | 3,749,260 |
| 2021-05-25 | $17.34 | $17.35 | $16.72 | $17.28 | $16.98 | 2,477,540 |
| 2021-05-24 | $17.35 | $18.16 | $17.24 | $17.26 | $16.96 | 3,385,230 |
| 2021-05-21 | $17.10 | $17.45 | $16.85 | $17.33 | $17.03 | 2,921,180 |
| 2021-05-20 | $17.94 | $18.02 | $17.10 | $17.10 | $16.80 | 6,366,150 |
| 2021-05-19 | $17.93 | $18.40 | $17.78 | $18.00 | $17.69 | 3,617,950 |
| 2021-05-18 | $17.84 | $18.18 | $17.70 | $18.04 | $17.73 | 3,719,440 |
| 2021-05-17 | $17.41 | $18.10 | $17.21 | $17.93 | $17.62 | 6,105,540 |
| 2021-05-14 | $17.64 | $18.45 | $17.25 | $17.40 | $17.10 | 6,036,110 |
| 2021-05-13 | $17.12 | $17.77 | $16.91 | $17.44 | $17.14 | 5,579,050 |
| 2021-05-12 | $15.99 | $17.30 | $15.71 | $17.05 | $16.76 | 5,199,440 |
| 2021-05-11 | $15.85 | $16.08 | $15.49 | $16.05 | $15.77 | 2,190,420 |
| 2021-05-10 | $15.87 | $16.06 | $15.66 | $15.98 | $15.70 | 1,789,400 |
| 2021-05-07 | $15.75 | $16.20 | $15.46 | $15.74 | $15.47 | 2,231,960 |
| 2021-05-06 | $15.91 | $16.09 | $15.75 | $15.86 | $15.59 | 2,031,370 |
| 2021-05-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.66 | 0 |
| 2021-05-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.66 | 0 |
| 2021-04-30 | $15.80 | $16.06 | $15.45 | $15.94 | $15.66 | 2,620,000 |
| 2021-04-29 | $15.60 | $16.09 | $15.47 | $15.85 | $15.58 | 3,578,230 |
| 2021-04-28 | $15.06 | $16.15 | $15.00 | $15.77 | $15.50 | 5,375,190 |
| 2021-04-27 | $14.78 | $14.95 | $14.56 | $14.90 | $14.64 | 1,788,870 |
| 2021-04-26 | $15.34 | $15.36 | $14.80 | $14.90 | $14.64 | 3,181,250 |
| 2021-04-23 | $15.52 | $15.79 | $15.31 | $15.34 | $15.07 | 2,808,030 |
| 2021-04-22 | $15.68 | $16.30 | $15.47 | $15.75 | $15.48 | 4,820,040 |
| 2021-04-21 | $14.77 | $16.60 | $14.77 | $15.69 | $15.42 | 9,133,260 |
| 2021-04-20 | $14.37 | $15.09 | $14.22 | $14.76 | $14.50 | 5,216,680 |
| 2021-04-19 | $14.27 | $14.31 | $14.13 | $14.29 | $14.04 | 1,625,790 |
| 2021-04-16 | $13.99 | $14.33 | $13.96 | $14.17 | $13.93 | 1,737,820 |
| 2021-04-15 | $14.12 | $14.12 | $13.84 | $13.98 | $13.74 | 655,710 |
| 2021-04-14 | $13.94 | $14.16 | $13.90 | $14.13 | $13.89 | 815,210 |
| 2021-04-13 | $13.87 | $14.23 | $13.85 | $13.92 | $13.68 | 958,790 |
| 2021-04-12 | $14.11 | $14.24 | $13.88 | $13.92 | $13.68 | 937,470 |
| 2021-04-09 | $14.28 | $14.36 | $13.96 | $14.10 | $13.86 | 1,380,330 |
| 2021-04-08 | $14.32 | $14.68 | $14.28 | $14.30 | $14.05 | 2,606,720 |
| 2021-04-07 | $13.70 | $14.69 | $13.56 | $14.44 | $14.19 | 2,709,020 |
| 2021-04-06 | $13.48 | $13.66 | $13.42 | $13.65 | $13.41 | 841,070 |
| 2021-04-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
| 2021-04-02 | $13.50 | $13.50 | $13.38 | $13.43 | $13.20 | 696,910 |
| 2021-04-01 | $13.69 | $13.69 | $13.36 | $13.45 | $13.22 | 972,180 |
| 2021-03-31 | $13.60 | $13.70 | $13.48 | $13.66 | $13.42 | 889,640 |
| 2021-03-30 | $14.05 | $14.12 | $13.50 | $13.55 | $13.32 | 2,350,680 |
| 2021-03-29 | $14.33 | $14.45 | $13.87 | $14.03 | $13.79 | 2,195,380 |
| 2021-03-26 | $14.08 | $14.30 | $13.93 | $14.23 | $13.98 | 1,161,710 |
| 2021-03-25 | $14.00 | $14.25 | $13.93 | $14.01 | $13.77 | 1,222,500 |
| 2021-03-24 | $14.47 | $14.55 | $14.01 | $14.07 | $13.83 | 1,704,270 |
| 2021-03-23 | $14.26 | $14.52 | $14.22 | $14.49 | $14.24 | 1,532,600 |
| 2021-03-22 | $14.25 | $14.50 | $14.13 | $14.37 | $14.12 | 1,374,000 |
| 2021-03-19 | $14.18 | $14.35 | $14.00 | $14.26 | $14.01 | 1,437,130 |
| 2021-03-18 | $14.31 | $14.52 | $14.20 | $14.26 | $14.01 | 1,457,970 |
| 2021-03-17 | $14.60 | $14.71 | $14.06 | $14.30 | $14.05 | 1,531,830 |
| 2021-03-16 | $14.10 | $14.35 | $14.00 | $14.32 | $14.07 | 1,623,380 |
| 2021-03-15 | $14.05 | $14.34 | $14.00 | $14.16 | $13.92 | 1,966,350 |
| 2021-03-12 | $13.80 | $13.97 | $13.62 | $13.87 | $13.63 | 1,213,400 |
| 2021-03-11 | $13.56 | $13.83 | $13.40 | $13.83 | $13.59 | 1,306,810 |
| 2021-03-10 | $13.84 | $13.96 | $13.50 | $13.54 | $13.31 | 1,411,670 |
| 2021-03-09 | $14.11 | $14.24 | $13.53 | $13.73 | $13.49 | 2,462,890 |
| 2021-03-08 | $14.39 | $14.60 | $14.10 | $14.17 | $13.93 | 2,465,440 |
| 2021-03-05 | $14.55 | $14.55 | $14.14 | $14.33 | $14.08 | 2,439,870 |
| 2021-03-04 | $14.37 | $14.82 | $14.28 | $14.55 | $14.30 | 2,944,320 |
| 2021-03-03 | $14.20 | $14.45 | $14.10 | $14.37 | $14.12 | 2,203,850 |
| 2021-03-02 | $14.60 | $14.68 | $14.01 | $14.19 | $13.94 | 2,635,350 |
| 2021-03-01 | $13.91 | $14.46 | $13.86 | $14.42 | $14.17 | 4,111,800 |
| 2021-02-26 | $13.70 | $13.95 | $13.49 | $13.80 | $13.56 | 2,440,980 |
| 2021-02-25 | $13.69 | $14.07 | $13.56 | $13.88 | $13.64 | 2,994,780 |
| 2021-02-24 | $13.56 | $13.95 | $13.41 | $13.62 | $13.38 | 2,686,000 |
| 2021-02-23 | $13.80 | $14.05 | $13.27 | $13.35 | $13.12 | 3,533,620 |
| 2021-02-22 | $13.91 | $14.29 | $13.77 | $13.85 | $13.61 | 3,245,610 |
| 2021-02-19 | $13.21 | $13.94 | $13.21 | $13.84 | $13.60 | 2,108,060 |
| 2021-02-18 | $13.12 | $13.49 | $13.11 | $13.35 | $13.12 | 1,823,940 |
| 2021-02-17 | $13.02 | $13.02 | $13.02 | $13.02 | $12.80 | 0 |
| 2021-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $12.80 | 0 |
| 2021-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $12.80 | 0 |
| 2021-02-12 | $13.02 | $13.02 | $13.02 | $13.02 | $12.80 | 0 |
| 2021-02-11 | $13.02 | $13.02 | $13.02 | $13.02 | $12.80 | 0 |
| 2021-02-10 | $12.98 | $13.20 | $12.80 | $13.02 | $12.80 | 1,697,500 |
| 2021-02-09 | $13.05 | $13.20 | $12.70 | $12.98 | $12.76 | 2,061,860 |
| 2021-02-08 | $12.11 | $13.38 | $12.09 | $13.00 | $12.78 | 5,117,390 |
| 2021-02-05 | $12.50 | $12.86 | $11.99 | $12.05 | $11.84 | 2,543,320 |
| 2021-02-04 | $13.29 | $13.29 | $12.51 | $12.59 | $12.37 | 2,331,100 |
| 2021-02-03 | $14.02 | $14.02 | $13.33 | $13.33 | $13.10 | 1,791,160 |
| 2021-02-02 | $13.82 | $14.14 | $13.58 | $14.02 | $13.78 | 1,918,260 |
| 2021-02-01 | $13.42 | $13.93 | $13.42 | $13.74 | $13.50 | 1,744,970 |
| 2021-01-29 | $13.68 | $13.88 | $13.17 | $13.32 | $13.09 | 1,659,020 |
| 2021-01-28 | $13.65 | $14.46 | $13.51 | $13.77 | $13.53 | 2,585,680 |
| 2021-01-27 | $13.26 | $13.93 | $13.18 | $13.69 | $13.45 | 1,881,860 |
| 2021-01-26 | $13.43 | $13.63 | $13.16 | $13.18 | $12.95 | 1,179,120 |
| 2021-01-25 | $13.99 | $14.00 | $13.34 | $13.34 | $13.11 | 2,220,010 |
| 2021-01-22 | $14.32 | $14.32 | $13.82 | $13.93 | $13.69 | 1,916,790 |
| 2021-01-21 | $14.01 | $14.55 | $14.01 | $14.32 | $14.07 | 1,621,130 |
| 2021-01-20 | $14.31 | $14.49 | $14.00 | $14.16 | $13.92 | 1,958,720 |
| 2021-01-19 | $14.61 | $14.85 | $14.28 | $14.34 | $14.09 | 2,317,900 |
| 2021-01-18 | $13.70 | $15.11 | $13.59 | $14.61 | $14.36 | 3,830,180 |
| 2021-01-15 | $12.98 | $13.89 | $12.95 | $13.71 | $13.47 | 2,935,830 |
| 2021-01-14 | $12.81 | $13.25 | $12.69 | $13.02 | $12.80 | 3,256,840 |
| 2021-01-13 | $13.39 | $13.49 | $12.73 | $12.91 | $12.69 | 3,785,010 |
| 2021-01-12 | $13.42 | $13.84 | $13.30 | $13.38 | $13.15 | 2,113,900 |
| 2021-01-11 | $14.31 | $14.59 | $13.44 | $13.51 | $13.28 | 2,817,440 |
| 2021-01-08 | $14.50 | $14.78 | $13.86 | $14.45 | $14.20 | 2,215,630 |
| 2021-01-07 | $15.26 | $15.43 | $14.17 | $14.26 | $14.01 | 3,569,030 |
| 2021-01-06 | $15.27 | $15.44 | $14.96 | $15.20 | $14.94 | 1,707,350 |
| 2021-01-05 | $14.90 | $15.48 | $14.71 | $15.26 | $15.00 | 2,212,540 |
| 2021-01-04 | $14.68 | $15.05 | $14.59 | $14.93 | $14.67 | 1,505,450 |
| 2021-01-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.42 | 0 |
| 2020-12-31 | $14.58 | $14.74 | $14.47 | $14.67 | $14.42 | 1,089,780 |
| 2020-12-30 | $14.81 | $14.85 | $14.40 | $14.46 | $14.21 | 1,951,500 |
| 2020-12-29 | $14.78 | $15.09 | $14.69 | $14.75 | $14.50 | 1,756,570 |
| 2020-12-28 | $15.23 | $15.30 | $14.71 | $14.72 | $14.47 | 1,588,020 |
| 2020-12-25 | $14.97 | $15.40 | $14.96 | $15.23 | $14.97 | 1,217,650 |
| 2020-12-24 | $15.53 | $15.67 | $14.91 | $14.95 | $14.69 | 2,787,390 |
| 2020-12-23 | $15.60 | $15.79 | $15.53 | $15.55 | $15.28 | 1,199,650 |
| 2020-12-22 | $16.23 | $16.31 | $15.61 | $15.63 | $15.36 | 2,645,560 |
| 2020-12-21 | $16.17 | $16.48 | $16.04 | $16.27 | $15.99 | 1,118,850 |
| 2020-12-18 | $16.32 | $16.54 | $16.15 | $16.15 | $15.87 | 1,254,740 |
| 2020-12-17 | $16.31 | $16.35 | $15.88 | $16.31 | $16.03 | 1,962,940 |
| 2020-12-16 | $16.68 | $16.81 | $16.10 | $16.20 | $15.92 | 2,464,530 |
| 2020-12-15 | $16.62 | $16.74 | $16.40 | $16.68 | $16.39 | 1,542,120 |
| 2020-12-14 | $16.90 | $16.97 | $16.57 | $16.65 | $16.36 | 2,280,190 |
| 2020-12-11 | $17.86 | $17.86 | $16.90 | $16.97 | $16.68 | 3,384,150 |
| 2020-12-10 | $17.20 | $17.94 | $17.07 | $17.69 | $17.38 | 3,349,570 |
| 2020-12-09 | $17.19 | $17.67 | $17.02 | $17.30 | $17.00 | 2,829,050 |
| 2020-12-08 | $17.40 | $17.40 | $17.10 | $17.20 | $16.90 | 1,579,400 |
| 2020-12-07 | $17.72 | $17.79 | $17.29 | $17.35 | $17.05 | 2,450,020 |
| 2020-12-04 | $17.40 | $17.65 | $16.98 | $17.63 | $17.33 | 3,695,300 |
| 2020-12-03 | $17.65 | $17.71 | $17.39 | $17.45 | $17.15 | 1,649,270 |
| 2020-12-02 | $17.43 | $17.82 | $17.42 | $17.57 | $17.27 | 2,693,230 |
| 2020-12-01 | $17.34 | $17.57 | $17.28 | $17.50 | $17.20 | 2,179,730 |
| 2020-11-30 | $17.70 | $17.88 | $17.38 | $17.48 | $17.18 | 3,697,390 |
| 2020-11-27 | $18.21 | $18.66 | $17.30 | $17.77 | $17.46 | 6,890,500 |
| 2020-11-26 | $19.09 | $19.49 | $18.81 | $18.82 | $18.49 | 4,631,700 |
| 2020-11-25 | $19.58 | $19.58 | $19.00 | $19.03 | $18.70 | 4,379,700 |
| 2020-11-24 | $18.74 | $19.77 | $18.71 | $19.59 | $19.25 | 8,018,280 |
| 2020-11-23 | $19.14 | $19.14 | $18.67 | $18.70 | $18.38 | 3,046,340 |
| 2020-11-20 | $18.57 | $19.03 | $18.42 | $18.95 | $18.62 | 3,645,350 |
| 2020-11-19 | $19.16 | $19.16 | $18.58 | $18.60 | $18.28 | 4,141,650 |
| 2020-11-18 | $18.89 | $19.40 | $18.75 | $19.02 | $18.69 | 4,575,650 |
| 2020-11-17 | $18.96 | $19.05 | $18.52 | $18.84 | $18.51 | 4,548,510 |
| 2020-11-16 | $18.57 | $19.25 | $18.45 | $19.06 | $18.73 | 5,992,640 |
| 2020-11-13 | $18.15 | $19.30 | $18.04 | $18.62 | $18.30 | 6,210,080 |
| 2020-11-12 | $17.68 | $18.34 | $17.65 | $18.03 | $17.72 | 3,235,210 |
| 2020-11-11 | $17.75 | $17.88 | $17.51 | $17.74 | $17.43 | 1,823,850 |
| 2020-11-10 | $18.01 | $18.08 | $17.58 | $17.72 | $17.41 | 2,583,780 |
| 2020-11-09 | $17.31 | $18.10 | $17.31 | $17.97 | $17.66 | 3,749,500 |
| 2020-11-06 | $17.51 | $17.90 | $17.19 | $17.26 | $16.96 | 2,914,160 |
| 2020-11-05 | $17.45 | $17.58 | $17.17 | $17.50 | $17.20 | 2,662,870 |
| 2020-11-04 | $17.42 | $17.54 | $17.15 | $17.26 | $16.96 | 1,695,900 |
| 2020-11-03 | $17.23 | $17.57 | $17.23 | $17.55 | $17.25 | 1,802,240 |
| 2020-11-02 | $17.16 | $17.28 | $16.88 | $17.23 | $16.93 | 1,676,980 |
| 2020-10-30 | $17.47 | $17.68 | $16.98 | $17.03 | $16.74 | 2,672,620 |
| 2020-10-29 | $17.21 | $17.80 | $17.18 | $17.47 | $17.17 | 2,534,160 |
| 2020-10-28 | $17.60 | $17.72 | $17.10 | $17.50 | $17.20 | 2,258,080 |
| 2020-10-27 | $18.16 | $18.26 | $17.57 | $17.66 | $17.35 | 2,651,090 |
| 2020-10-26 | $18.21 | $18.39 | $17.88 | $18.32 | $18.00 | 2,132,400 |
| 2020-10-23 | $18.44 | $18.74 | $18.10 | $18.27 | $17.95 | 2,306,770 |
| 2020-10-22 | $18.35 | $18.56 | $18.07 | $18.44 | $18.12 | 1,983,380 |
| 2020-10-21 | $18.69 | $18.75 | $18.14 | $18.25 | $17.93 | 2,399,400 |
| 2020-10-20 | $18.60 | $18.65 | $18.17 | $18.54 | $18.22 | 2,887,290 |
| 2020-10-19 | $17.98 | $18.48 | $17.98 | $18.45 | $18.13 | 3,422,240 |
| 2020-10-16 | $18.23 | $18.25 | $17.90 | $18.07 | $17.76 | 1,911,990 |
| 2020-10-15 | $18.30 | $18.49 | $18.05 | $18.23 | $17.92 | 2,299,320 |
| 2020-10-14 | $18.18 | $18.56 | $18.16 | $18.29 | $17.97 | 3,218,220 |
| 2020-10-13 | $17.99 | $18.59 | $17.89 | $18.20 | $17.89 | 4,329,330 |
| 2020-10-12 | $17.40 | $18.08 | $17.30 | $18.05 | $17.74 | 4,373,520 |
| 2020-10-09 | $17.09 | $17.34 | $17.09 | $17.24 | $16.94 | 2,216,800 |
| 2020-10-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-10-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 0 |
| 2020-09-30 | $17.16 | $17.17 | $16.55 | $16.80 | $16.51 | 2,276,140 |
| 2020-09-29 | $17.17 | $17.34 | $16.94 | $16.99 | $16.70 | 2,255,080 |
| 2020-09-28 | $17.21 | $17.30 | $16.96 | $16.98 | $16.69 | 1,704,490 |
| 2020-09-25 | $17.30 | $17.40 | $16.95 | $17.14 | $16.84 | 2,583,130 |
| 2020-09-24 | $17.69 | $17.79 | $17.10 | $17.30 | $17.00 | 4,812,480 |
| 2020-09-23 | $18.05 | $18.09 | $17.78 | $17.97 | $17.66 | 2,170,720 |
| 2020-09-22 | $18.15 | $18.31 | $17.83 | $18.00 | $17.69 | 2,516,820 |
| 2020-09-21 | $18.30 | $18.50 | $18.08 | $18.32 | $18.00 | 2,968,310 |
| 2020-09-18 | $18.06 | $18.30 | $17.85 | $18.30 | $17.98 | 2,979,950 |
| 2020-09-17 | $17.78 | $18.39 | $17.60 | $18.06 | $17.75 | 3,428,160 |
| 2020-09-16 | $18.50 | $18.50 | $17.68 | $17.77 | $17.46 | 4,102,330 |
| 2020-09-15 | $18.45 | $18.55 | $18.10 | $18.32 | $18.00 | 3,244,020 |
| 2020-09-14 | $17.89 | $18.61 | $17.78 | $18.46 | $18.14 | 5,290,920 |
| 2020-09-11 | $17.81 | $18.07 | $17.35 | $17.74 | $17.43 | 7,952,520 |
| 2020-09-10 | $20.31 | $20.65 | $18.01 | $18.11 | $17.80 | 10,744,800 |
| 2020-09-09 | $20.80 | $20.91 | $20.01 | $20.23 | $19.88 | 7,788,630 |
| 2020-09-08 | $20.22 | $21.15 | $19.72 | $21.04 | $20.68 | 9,518,430 |
| 2020-09-07 | $20.14 | $20.87 | $19.96 | $20.31 | $19.96 | 9,323,410 |
| 2020-09-04 | $19.83 | $20.13 | $19.66 | $20.13 | $19.78 | 8,221,830 |
| 2020-09-03 | $20.86 | $21.18 | $20.10 | $20.24 | $19.89 | 7,220,810 |
| 2020-09-02 | $20.46 | $21.30 | $19.90 | $20.82 | $20.46 | 11,029,870 |
| 2020-09-01 | $19.62 | $20.48 | $19.62 | $20.24 | $19.89 | 7,790,120 |
| 2020-08-31 | $19.24 | $20.39 | $19.20 | $19.70 | $19.36 | 10,397,030 |
| 2020-08-28 | $19.80 | $19.80 | $18.66 | $19.18 | $18.85 | 11,549,130 |
| 2020-08-27 | $18.85 | $20.30 | $18.66 | $20.18 | $19.83 | 8,339,110 |
| 2020-08-26 | $19.49 | $19.49 | $18.60 | $18.85 | $18.52 | 4,883,350 |
| 2020-08-25 | $19.25 | $19.71 | $19.10 | $19.53 | $19.19 | 5,114,800 |
| 2020-08-24 | $18.70 | $19.47 | $18.68 | $19.24 | $18.91 | 4,021,590 |
| 2020-08-21 | $18.65 | $18.85 | $18.56 | $18.70 | $18.38 | 2,837,060 |
| 2020-08-20 | $18.61 | $18.85 | $18.31 | $18.56 | $18.24 | 2,914,560 |
| 2020-08-19 | $19.22 | $19.38 | $18.62 | $18.66 | $18.34 | 4,151,070 |
| 2020-08-18 | $19.28 | $19.49 | $19.08 | $19.26 | $18.93 | 3,711,790 |
| 2020-08-17 | $18.93 | $19.48 | $18.81 | $19.31 | $18.98 | 4,862,100 |
| 2020-08-14 | $18.59 | $18.85 | $18.41 | $18.75 | $18.43 | 3,365,270 |
| 2020-08-13 | $18.97 | $19.13 | $18.50 | $18.53 | $18.21 | 4,814,960 |
| 2020-08-12 | $19.52 | $19.86 | $18.55 | $18.90 | $18.57 | 8,965,400 |
| 2020-08-11 | $19.34 | $21.04 | $19.20 | $19.80 | $19.46 | 8,976,910 |
| 2020-08-10 | $19.19 | $20.07 | $19.05 | $19.63 | $19.29 | 9,541,260 |
| 2020-08-07 | $20.42 | $21.21 | $19.50 | $19.52 | $19.18 | 13,389,980 |
| 2020-08-06 | $21.02 | $21.85 | $20.79 | $20.83 | $20.47 | 16,647,020 |
| 2020-08-05 | $21.00 | $21.88 | $20.00 | $20.78 | $20.42 | 21,321,470 |
| 2020-08-04 | $18.45 | $20.30 | $18.31 | $20.12 | $19.77 | 14,119,700 |
| 2020-08-03 | $18.16 | $18.52 | $18.16 | $18.45 | $18.13 | 3,799,310 |
| 2020-07-31 | $18.01 | $18.30 | $17.88 | $18.10 | $17.79 | 2,790,500 |
| 2020-07-30 | $17.94 | $18.26 | $17.83 | $18.06 | $17.75 | 3,163,710 |
| 2020-07-29 | $17.45 | $17.89 | $17.34 | $17.88 | $17.57 | 2,861,230 |
| 2020-07-28 | $17.55 | $17.74 | $17.28 | $17.51 | $17.21 | 2,756,780 |
| 2020-07-27 | $17.75 | $18.09 | $17.30 | $17.40 | $17.10 | 3,646,730 |
| 2020-07-24 | $18.62 | $18.99 | $17.76 | $17.77 | $17.46 | 5,183,050 |
| 2020-07-23 | $18.72 | $18.83 | $17.96 | $18.74 | $18.42 | 5,457,600 |
| 2020-07-22 | $19.01 | $19.28 | $18.73 | $18.76 | $18.44 | 4,820,660 |
| 2020-07-21 | $18.68 | $19.38 | $18.65 | $19.10 | $18.77 | 5,034,660 |
| 2020-07-20 | $18.07 | $18.62 | $17.99 | $18.62 | $18.30 | 3,895,540 |
| 2020-07-17 | $18.38 | $18.85 | $17.75 | $17.97 | $17.66 | 6,418,310 |
| 2020-07-16 | $19.34 | $19.86 | $18.48 | $18.54 | $18.22 | 8,378,110 |
| 2020-07-15 | $19.30 | $19.89 | $18.76 | $19.39 | $19.05 | 7,402,500 |
| 2020-07-14 | $19.38 | $19.68 | $18.70 | $19.15 | $18.82 | 6,156,490 |
| 2020-07-13 | $18.66 | $19.66 | $18.61 | $19.37 | $19.04 | 6,524,720 |
| 2020-07-10 | $19.36 | $19.36 | $18.70 | $18.71 | $18.39 | 6,808,530 |
| 2020-07-09 | $18.80 | $19.68 | $18.75 | $19.40 | $19.06 | 8,287,300 |
| 2020-07-08 | $18.61 | $18.90 | $18.46 | $18.77 | $18.45 | 6,387,730 |
| 2020-07-07 | $18.90 | $18.97 | $18.45 | $18.73 | $18.41 | 6,598,480 |
| 2020-07-06 | $18.27 | $18.99 | $18.27 | $18.78 | $18.46 | 7,560,590 |
| 2020-07-03 | $17.51 | $18.56 | $17.46 | $18.22 | $17.91 | 7,104,660 |
| 2020-07-02 | $17.31 | $17.59 | $17.25 | $17.53 | $17.23 | 3,427,350 |
| 2020-07-01 | $17.70 | $17.70 | $17.20 | $17.31 | $17.01 | 3,530,290 |
| 2020-06-30 | $17.16 | $17.56 | $17.16 | $17.48 | $17.18 | 3,916,150 |
| 2020-06-29 | $17.09 | $17.30 | $16.91 | $17.07 | $16.78 | 2,010,130 |
| 2020-06-26 | $17.11 | $17.11 | $17.11 | $17.11 | $16.81 | 0 |
| 2020-06-25 | $17.11 | $17.11 | $17.11 | $17.11 | $16.81 | 0 |
| 2020-06-24 | $17.29 | $17.38 | $17.05 | $17.11 | $16.81 | 2,176,510 |
| 2020-06-23 | $17.42 | $17.65 | $17.18 | $17.28 | $16.98 | 2,673,780 |
| 2020-06-22 | $17.45 | $17.68 | $17.34 | $17.36 | $17.06 | 3,217,870 |
| 2020-06-19 | $17.34 | $17.57 | $17.23 | $17.38 | $17.08 | 3,586,230 |
| 2020-06-18 | $17.33 | $17.47 | $17.11 | $17.29 | $16.99 | 3,018,180 |
| 2020-06-17 | $17.23 | $17.57 | $17.15 | $17.33 | $17.03 | 4,759,270 |
| 2020-06-16 | $16.48 | $17.26 | $16.48 | $17.25 | $16.95 | 5,692,160 |
| 2020-06-15 | $16.27 | $16.67 | $16.27 | $16.48 | $16.20 | 2,194,320 |
| 2020-06-12 | $16.35 | $16.53 | $15.95 | $16.36 | $16.08 | 1,918,210 |
| 2020-06-11 | $16.51 | $16.88 | $16.47 | $16.52 | $16.23 | 1,566,870 |
| 2020-06-10 | $16.94 | $16.94 | $16.53 | $16.58 | $16.23 | 1,812,980 |
| 2020-06-09 | $16.88 | $16.92 | $16.64 | $16.88 | $16.53 | 2,255,670 |
| 2020-06-08 | $17.19 | $17.25 | $16.82 | $16.86 | $16.51 | 2,901,200 |
| 2020-06-05 | $16.87 | $17.05 | $16.62 | $17.00 | $16.65 | 2,843,010 |
| 2020-06-04 | $16.73 | $16.87 | $16.60 | $16.80 | $16.45 | 1,672,580 |
| 2020-06-03 | $16.93 | $16.99 | $16.70 | $16.70 | $16.35 | 2,248,670 |
| 2020-06-02 | $16.93 | $16.98 | $16.51 | $16.85 | $16.50 | 2,839,630 |
| 2020-06-01 | $16.17 | $16.93 | $16.17 | $16.87 | $16.52 | 3,713,030 |
| 2020-05-29 | $16.05 | $16.38 | $16.05 | $16.17 | $15.83 | 2,238,760 |
| 2020-05-28 | $16.08 | $16.29 | $15.71 | $15.91 | $15.58 | 2,020,240 |
| 2020-05-27 | $16.50 | $16.50 | $16.13 | $16.13 | $15.79 | 2,016,990 |
| 2020-05-26 | $16.31 | $16.57 | $16.28 | $16.50 | $16.16 | 1,207,660 |
| 2020-05-25 | $16.50 | $16.63 | $16.21 | $16.30 | $15.96 | 1,623,080 |
| 2020-05-22 | $16.83 | $17.13 | $16.48 | $16.57 | $16.22 | 2,332,230 |
| 2020-05-21 | $17.03 | $17.18 | $16.82 | $16.95 | $16.60 | 1,730,640 |
| 2020-05-20 | $17.14 | $17.14 | $16.83 | $17.04 | $16.68 | 2,270,180 |
| 2020-05-19 | $16.77 | $17.12 | $16.66 | $17.00 | $16.65 | 2,624,660 |
| 2020-05-18 | $16.66 | $16.80 | $16.53 | $16.57 | $16.22 | 1,592,980 |
| 2020-05-15 | $16.88 | $16.94 | $16.63 | $16.67 | $16.32 | 2,056,500 |
| 2020-05-14 | $16.97 | $17.05 | $16.81 | $16.84 | $16.49 | 1,574,170 |
| 2020-05-13 | $16.86 | $17.07 | $16.76 | $17.04 | $16.68 | 1,770,810 |
| 2020-05-12 | $16.94 | $17.11 | $16.73 | $16.98 | $16.63 | 1,782,210 |
| 2020-05-11 | $17.26 | $17.34 | $16.93 | $17.05 | $16.69 | 2,434,290 |
| 2020-05-08 | $16.89 | $17.20 | $16.89 | $17.15 | $16.79 | 3,276,340 |
| 2020-05-07 | $17.10 | $17.20 | $16.86 | $16.86 | $16.51 | 3,404,500 |
| 2020-05-06 | $16.40 | $16.94 | $16.31 | $16.93 | $16.58 | 3,533,560 |
| 2020-05-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.26 | 0 |
| 2020-05-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.26 | 0 |
| 2020-05-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.26 | 0 |
| 2020-04-30 | $16.25 | $16.69 | $16.25 | $16.61 | $16.26 | 2,606,200 |
| 2020-04-29 | $16.47 | $16.47 | $16.07 | $16.13 | $15.79 | 2,040,960 |
| 2020-04-28 | $16.98 | $16.98 | $15.56 | $16.31 | $15.97 | 3,807,690 |
| 2020-04-27 | $16.52 | $16.93 | $16.40 | $16.68 | $16.33 | 2,399,940 |
| 2020-04-24 | $16.82 | $16.92 | $16.39 | $16.46 | $16.12 | 2,288,220 |
| 2020-04-23 | $17.10 | $17.22 | $16.80 | $16.82 | $16.47 | 2,504,950 |
| 2020-04-22 | $16.77 | $17.12 | $16.74 | $17.05 | $16.69 | 1,981,860 |
| 2020-04-21 | $17.29 | $17.29 | $16.89 | $16.94 | $16.59 | 2,645,120 |
| 2020-04-20 | $17.21 | $17.34 | $17.03 | $17.29 | $16.93 | 2,601,380 |
| 2020-04-17 | $17.35 | $17.48 | $17.10 | $17.10 | $16.74 | 3,132,340 |
| 2020-04-16 | $17.17 | $17.35 | $17.01 | $17.26 | $16.90 | 2,420,070 |
| 2020-04-15 | $17.98 | $17.98 | $17.22 | $17.28 | $16.92 | 4,204,280 |
| 2020-04-14 | $17.88 | $17.97 | $17.63 | $17.91 | $17.54 | 4,597,610 |
| 2020-04-13 | $17.46 | $18.24 | $17.17 | $18.06 | $17.68 | 7,819,340 |
| 2020-04-10 | $17.47 | $17.52 | $16.95 | $17.30 | $16.94 | 3,571,530 |
| 2020-04-09 | $17.43 | $17.65 | $17.25 | $17.35 | $16.99 | 2,685,940 |
| 2020-04-08 | $17.01 | $17.39 | $17.01 | $17.35 | $16.99 | 3,139,270 |
| 2020-04-07 | $16.49 | $17.10 | $16.49 | $17.10 | $16.74 | 3,355,440 |
| 2020-04-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.96 | 0 |
| 2020-04-03 | $16.58 | $16.67 | $16.21 | $16.30 | $15.96 | 2,241,540 |
| 2020-04-02 | $16.20 | $16.64 | $16.19 | $16.61 | $16.26 | 2,499,550 |
| 2020-04-01 | $16.22 | $16.80 | $16.19 | $16.39 | $16.05 | 2,658,000 |
| 2020-03-31 | $16.60 | $16.80 | $16.20 | $16.30 | $15.96 | 1,678,740 |
| 2020-03-30 | $16.70 | $16.90 | $16.18 | $16.39 | $16.05 | 2,905,850 |
| 2020-03-27 | $17.58 | $17.59 | $17.12 | $17.15 | $16.79 | 2,805,580 |
| 2020-03-26 | $17.42 | $17.59 | $17.20 | $17.38 | $17.02 | 2,776,120 |
| 2020-03-25 | $17.55 | $17.67 | $17.23 | $17.60 | $17.23 | 3,596,100 |
| 2020-03-24 | $17.17 | $17.20 | $16.57 | $17.10 | $16.74 | 2,738,310 |
| 2020-03-23 | $17.20 | $17.50 | $16.68 | $16.72 | $16.37 | 2,736,940 |
| 2020-03-20 | $17.66 | $17.86 | $17.40 | $17.76 | $17.39 | 4,011,280 |
| 2020-03-19 | $17.15 | $17.63 | $17.01 | $17.45 | $17.09 | 3,277,000 |
| 2020-03-18 | $17.91 | $17.91 | $17.21 | $17.30 | $16.94 | 3,608,830 |
| 2020-03-17 | $17.41 | $17.83 | $16.51 | $17.27 | $16.91 | 3,351,150 |
| 2020-03-16 | $18.66 | $18.95 | $17.28 | $17.40 | $17.04 | 4,884,150 |
| 2020-03-13 | $17.80 | $18.80 | $17.53 | $18.52 | $18.13 | 3,962,160 |
| 2020-03-12 | $18.69 | $19.45 | $18.69 | $18.91 | $18.52 | 3,792,400 |
| 2020-03-11 | $19.75 | $19.79 | $19.05 | $19.08 | $18.68 | 4,208,980 |
| 2020-03-10 | $18.70 | $19.63 | $18.52 | $19.55 | $19.14 | 6,578,760 |
| 2020-03-09 | $20.00 | $20.26 | $18.89 | $18.95 | $18.56 | 10,598,650 |
| 2020-03-06 | $20.03 | $21.75 | $19.80 | $20.98 | $20.54 | 11,335,190 |
| 2020-03-05 | $20.54 | $20.66 | $19.93 | $20.55 | $20.12 | 6,556,780 |
| 2020-03-04 | $20.00 | $20.29 | $19.50 | $20.20 | $19.78 | 5,239,870 |
| 2020-03-03 | $20.28 | $20.78 | $19.77 | $20.05 | $19.63 | 7,230,520 |
| 2020-03-02 | $19.06 | $20.07 | $19.00 | $19.76 | $19.35 | 6,605,450 |
| 2020-02-28 | $19.80 | $20.19 | $18.61 | $18.71 | $18.32 | 8,367,260 |
| 2020-02-27 | $20.83 | $21.30 | $19.76 | $20.34 | $19.92 | 8,489,340 |
| 2020-02-26 | $21.78 | $22.80 | $20.59 | $20.90 | $20.46 | 11,933,800 |
| 2020-02-25 | $20.75 | $22.49 | $20.50 | $22.37 | $21.90 | 13,736,750 |
| 2020-02-24 | $20.24 | $21.80 | $19.89 | $21.41 | $20.96 | 11,590,070 |
| 2020-02-21 | $19.69 | $20.60 | $19.66 | $20.08 | $19.66 | 9,414,310 |
| 2020-02-20 | $19.48 | $19.74 | $18.98 | $19.65 | $19.24 | 6,538,860 |
| 2020-02-19 | $19.55 | $19.96 | $19.30 | $19.37 | $18.97 | 6,375,600 |
| 2020-02-18 | $19.26 | $19.85 | $18.84 | $19.61 | $19.20 | 8,949,930 |
| 2020-02-17 | $18.18 | $19.45 | $18.18 | $19.36 | $18.96 | 8,951,060 |
| 2020-02-14 | $17.55 | $18.20 | $17.33 | $18.20 | $17.82 | 6,517,430 |
| 2020-02-13 | $18.04 | $18.04 | $17.57 | $17.57 | $17.20 | 4,448,890 |
| 2020-02-12 | $17.75 | $18.20 | $17.55 | $18.13 | $17.75 | 4,546,290 |
| 2020-02-11 | $18.10 | $18.16 | $17.63 | $17.70 | $17.33 | 4,899,680 |
| 2020-02-10 | $17.68 | $18.28 | $17.48 | $18.05 | $17.67 | 5,976,450 |
| 2020-02-07 | $16.85 | $17.90 | $16.74 | $17.67 | $17.30 | 7,162,190 |
| 2020-02-06 | $16.50 | $17.03 | $16.29 | $16.92 | $16.57 | 5,572,600 |
| 2020-02-05 | $16.26 | $17.11 | $16.26 | $16.60 | $16.25 | 6,597,170 |
| 2020-02-04 | $14.98 | $16.95 | $14.98 | $16.55 | $16.21 | 7,236,850 |
| 2020-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.21 | 1,575,900 |
| 2020-01-31 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 0 |
| 2020-01-23 | $19.09 | $19.12 | $17.50 | $18.40 | $18.02 | 7,645,750 |
| 2020-01-22 | $19.50 | $19.55 | $18.85 | $19.32 | $18.92 | 6,765,280 |
| 2020-01-21 | $20.38 | $20.38 | $19.52 | $19.53 | $19.12 | 7,752,100 |
| 2020-01-20 | $19.95 | $20.65 | $19.67 | $20.48 | $20.05 | 8,375,570 |
| 2020-01-17 | $19.85 | $20.25 | $19.33 | $19.71 | $19.30 | 8,110,950 |
| 2020-01-16 | $19.50 | $19.64 | $19.19 | $19.39 | $18.99 | 7,143,820 |
| 2020-01-15 | $18.65 | $20.30 | $18.55 | $19.60 | $19.19 | 14,578,350 |
| 2020-01-14 | $18.49 | $18.83 | $18.28 | $18.70 | $18.31 | 6,253,090 |
| 2020-01-13 | $18.10 | $18.65 | $18.00 | $18.49 | $18.10 | 8,051,170 |
| 2020-01-10 | $18.25 | $18.34 | $17.82 | $18.00 | $17.62 | 4,963,840 |
| 2020-01-09 | $18.30 | $18.44 | $18.13 | $18.18 | $17.80 | 5,211,170 |
| 2020-01-08 | $18.50 | $18.50 | $18.09 | $18.11 | $17.73 | 7,627,130 |
| 2020-01-07 | $17.92 | $18.28 | $17.92 | $18.15 | $17.77 | 5,262,660 |
| 2020-01-06 | $17.96 | $18.27 | $17.78 | $17.91 | $17.54 | 6,089,530 |
| 2020-01-03 | $18.17 | $18.58 | $18.11 | $18.17 | $17.79 | 6,352,080 |
| 2020-01-02 | $18.03 | $18.28 | $17.83 | $18.24 | $17.86 | 6,667,920 |
| 2020-01-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.53 | 0 |
| 2019-12-31 | $17.98 | $18.29 | $17.79 | $17.90 | $17.53 | 5,087,510 |
| 2019-12-30 | $17.17 | $18.30 | $16.96 | $18.03 | $17.65 | 8,686,660 |
| 2019-12-27 | $17.47 | $17.74 | $17.05 | $17.20 | $16.84 | 6,068,660 |
| 2019-12-26 | $17.68 | $17.80 | $17.32 | $17.60 | $17.23 | 5,359,320 |
| 2019-12-25 | $17.47 | $17.91 | $17.31 | $17.67 | $17.30 | 8,989,820 |
| 2019-12-24 | $16.31 | $17.85 | $16.31 | $17.66 | $17.29 | 14,578,110 |
| 2019-12-23 | $16.79 | $16.79 | $16.21 | $16.24 | $15.90 | 3,376,200 |
| 2019-12-20 | $17.29 | $17.29 | $16.70 | $16.70 | $16.35 | 4,594,140 |
| 2019-12-19 | $16.92 | $17.18 | $16.87 | $17.17 | $16.81 | 4,223,970 |
| 2019-12-18 | $16.98 | $17.10 | $16.83 | $16.91 | $16.56 | 4,217,990 |
| 2019-12-17 | $17.13 | $17.13 | $16.84 | $16.98 | $16.63 | 6,234,800 |
| 2019-12-16 | $16.67 | $17.15 | $16.60 | $17.04 | $16.68 | 5,612,680 |
| 2019-12-13 | $16.28 | $16.73 | $16.21 | $16.67 | $16.32 | 5,748,270 |
| 2019-12-12 | $16.23 | $16.29 | $16.10 | $16.13 | $15.79 | 2,368,570 |
| 2019-12-11 | $16.54 | $16.54 | $16.21 | $16.21 | $15.87 | 2,439,500 |
| 2019-12-10 | $16.31 | $16.44 | $16.15 | $16.44 | $16.10 | 3,243,050 |
| 2019-12-09 | $16.43 | $16.53 | $16.20 | $16.37 | $16.03 | 3,063,960 |
| 2019-12-06 | $16.21 | $16.49 | $16.15 | $16.40 | $16.06 | 3,733,780 |
| 2019-12-05 | $16.12 | $16.23 | $15.97 | $16.20 | $15.86 | 3,711,360 |
| 2019-12-04 | $15.83 | $16.73 | $15.79 | $16.09 | $15.75 | 3,324,400 |
| 2019-12-03 | $15.98 | $15.98 | $15.71 | $15.96 | $15.63 | 2,131,990 |
| 2019-12-02 | $15.99 | $16.12 | $15.83 | $16.05 | $15.72 | 1,621,620 |
| 2019-11-29 | $16.13 | $16.14 | $15.72 | $15.91 | $15.58 | 2,663,450 |
| 2019-11-28 | $16.29 | $16.35 | $16.06 | $16.12 | $15.78 | 1,974,990 |
| 2019-11-27 | $16.18 | $16.30 | $16.07 | $16.09 | $15.75 | 2,029,500 |
| 2019-11-26 | $16.32 | $16.57 | $16.16 | $16.16 | $15.82 | 2,455,950 |
| 2019-11-25 | $16.16 | $16.43 | $16.16 | $16.32 | $15.98 | 2,855,610 |
| 2019-11-22 | $16.70 | $16.78 | $16.15 | $16.15 | $15.81 | 4,193,920 |
| 2019-11-21 | $16.77 | $16.92 | $16.48 | $16.59 | $16.24 | 3,740,870 |
| 2019-11-20 | $17.34 | $17.34 | $16.81 | $16.93 | $16.58 | 4,070,830 |
| 2019-11-19 | $16.70 | $17.35 | $16.65 | $17.34 | $16.98 | 5,539,600 |
| 2019-11-18 | $16.51 | $16.63 | $16.18 | $16.62 | $16.27 | 2,830,640 |
| 2019-11-15 | $16.85 | $16.90 | $16.55 | $16.61 | $16.26 | 3,336,890 |
| 2019-11-14 | $16.68 | $16.97 | $16.50 | $16.90 | $16.55 | 3,429,190 |
| 2019-11-13 | $16.89 | $16.94 | $16.51 | $16.64 | $16.29 | 3,119,320 |
| 2019-11-12 | $17.08 | $17.08 | $16.66 | $16.89 | $16.54 | 4,353,490 |
| 2019-11-11 | $17.10 | $17.47 | $16.70 | $16.88 | $16.53 | 5,254,230 |
| 2019-11-08 | $17.50 | $17.60 | $17.11 | $17.18 | $16.82 | 5,935,950 |
| 2019-11-07 | $16.50 | $17.35 | $16.43 | $17.33 | $16.97 | 7,934,970 |
| 2019-11-06 | $17.08 | $17.08 | $16.40 | $16.53 | $16.19 | 6,613,170 |
| 2019-11-05 | $17.06 | $17.14 | $16.88 | $16.97 | $16.62 | 4,227,470 |
| 2019-11-04 | $17.04 | $17.41 | $16.96 | $17.03 | $16.68 | 5,282,310 |
| 2019-11-01 | $16.83 | $17.12 | $16.61 | $16.93 | $16.58 | 5,257,890 |
| 2019-10-31 | $17.36 | $17.50 | $16.73 | $16.99 | $16.64 | 6,939,120 |
| 2019-10-30 | $17.24 | $17.67 | $16.86 | $17.53 | $17.16 | 6,557,420 |
| 2019-10-29 | $18.21 | $18.28 | $17.30 | $17.31 | $16.95 | 9,458,370 |
| 2019-10-28 | $17.62 | $18.38 | $17.62 | $18.20 | $17.82 | 11,379,140 |
| 2019-10-25 | $17.89 | $17.89 | $17.33 | $17.71 | $17.34 | 8,705,620 |
| 2019-10-24 | $18.45 | $18.48 | $17.41 | $17.69 | $17.32 | 12,830,110 |
| 2019-10-23 | $18.55 | $18.76 | $18.19 | $18.21 | $17.83 | 18,523,350 |
| 2019-10-22 | $17.00 | $18.55 | $17.00 | $18.55 | $18.16 | 23,295,600 |
| 2019-10-21 | $17.82 | $17.91 | $16.43 | $16.86 | $16.51 | 11,777,460 |
| 2019-10-18 | $19.60 | $19.76 | $18.11 | $18.24 | $17.86 | 22,013,860 |
| 2019-10-17 | $18.80 | $19.75 | $18.52 | $19.53 | $19.12 | 15,954,420 |
| 2019-10-16 | $18.61 | $19.08 | $18.37 | $18.78 | $18.39 | 10,010,870 |
| 2019-10-15 | $18.60 | $18.97 | $18.31 | $18.58 | $18.19 | 12,237,080 |
| 2019-10-14 | $17.70 | $18.73 | $17.66 | $18.54 | $18.15 | 16,140,930 |
| 2019-10-11 | $17.41 | $17.77 | $17.04 | $17.70 | $17.33 | 8,873,160 |
| 2019-10-10 | $17.32 | $17.58 | $17.19 | $17.41 | $17.05 | 6,144,220 |
| 2019-10-09 | $17.04 | $17.35 | $16.85 | $17.32 | $16.96 | 4,473,880 |
| 2019-10-08 | $17.05 | $17.27 | $16.91 | $17.10 | $16.74 | 3,842,750 |
| 2019-10-07 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 0 |
| 2019-10-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 0 |
| 2019-10-03 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 0 |
| 2019-10-02 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 0 |
| 2019-10-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 0 |
| 2019-09-30 | $17.46 | $17.46 | $16.97 | $17.04 | $16.68 | 4,950,810 |
| 2019-09-27 | $17.40 | $17.69 | $17.29 | $17.36 | $17.00 | 6,531,130 |
| 2019-09-26 | $18.13 | $18.30 | $17.10 | $17.22 | $16.86 | 11,923,380 |
| 2019-09-25 | $18.88 | $18.88 | $17.76 | $18.07 | $17.69 | 12,479,640 |
| 2019-09-24 | $19.27 | $19.55 | $19.02 | $19.02 | $18.62 | 8,507,350 |
| 2019-09-23 | $19.20 | $19.39 | $18.95 | $19.28 | $18.88 | 7,379,980 |
| 2019-09-20 | $19.70 | $19.74 | $19.10 | $19.20 | $18.80 | 9,595,840 |
| 2019-09-19 | $20.00 | $20.02 | $19.20 | $19.71 | $19.30 | 12,244,890 |
| 2019-09-18 | $21.21 | $21.29 | $19.68 | $19.90 | $19.49 | 18,169,940 |
| 2019-09-17 | $23.08 | $23.88 | $21.11 | $21.11 | $20.67 | 20,683,520 |
| 2019-09-16 | $23.00 | $23.88 | $22.35 | $23.45 | $22.96 | 13,063,500 |
| 2019-09-13 | $23.41 | $23.41 | $23.41 | $23.41 | $22.92 | 0 |
| 2019-09-12 | $23.48 | $24.19 | $22.57 | $23.41 | $22.92 | 17,111,610 |
| 2019-09-11 | $24.99 | $25.00 | $22.94 | $23.15 | $22.67 | 20,584,710 |
| 2019-09-10 | $25.66 | $25.66 | $22.32 | $25.49 | $24.96 | 39,786,130 |
| 2019-09-09 | $23.33 | $23.33 | $23.33 | $23.33 | $22.84 | 2,241,150 |
| 2019-09-06 | $20.08 | $21.21 | $20.05 | $21.21 | $20.77 | 4,756,040 |
| 2019-09-05 | $18.91 | $19.61 | $18.91 | $19.28 | $18.88 | 7,224,710 |
| 2019-09-04 | $18.71 | $18.85 | $18.50 | $18.72 | $18.33 | 2,584,500 |
| 2019-09-03 | $18.45 | $19.20 | $18.15 | $18.71 | $18.32 | 5,327,400 |
| 2019-09-02 | $17.70 | $18.52 | $17.50 | $18.50 | $18.11 | 5,548,170 |
| 2019-08-30 | $17.91 | $18.19 | $17.73 | $17.80 | $17.43 | 3,410,610 |
| 2019-08-29 | $17.71 | $18.34 | $17.61 | $18.00 | $17.62 | 3,428,740 |
| 2019-08-28 | $17.69 | $17.87 | $17.50 | $17.76 | $17.39 | 2,898,300 |
| 2019-08-27 | $17.54 | $17.89 | $17.42 | $17.71 | $17.34 | 3,641,260 |
| 2019-08-26 | $16.98 | $17.68 | $16.86 | $17.54 | $17.17 | 5,191,330 |
| 2019-08-23 | $16.15 | $17.69 | $16.02 | $17.34 | $16.98 | 5,954,330 |
| 2019-08-22 | $16.34 | $16.34 | $16.04 | $16.18 | $15.84 | 1,519,210 |
| 2019-08-21 | $16.22 | $16.46 | $16.15 | $16.27 | $15.93 | 1,577,430 |
| 2019-08-20 | $16.32 | $16.65 | $16.13 | $16.22 | $15.88 | 2,840,490 |
| 2019-08-19 | $15.88 | $16.40 | $15.61 | $16.32 | $15.98 | 3,280,070 |
| 2019-08-16 | $15.53 | $15.77 | $15.46 | $15.72 | $15.39 | 2,235,910 |
| 2019-08-15 | $15.00 | $15.56 | $14.90 | $15.53 | $15.21 | 1,996,510 |
| 2019-08-14 | $15.63 | $15.63 | $15.31 | $15.38 | $15.06 | 1,963,510 |
| 2019-08-13 | $15.38 | $15.38 | $15.02 | $15.36 | $15.04 | 1,628,590 |
| 2019-08-12 | $15.31 | $15.40 | $15.10 | $15.37 | $15.05 | 2,043,830 |
| 2019-08-09 | $15.70 | $15.79 | $15.18 | $15.33 | $15.01 | 1,604,560 |
| 2019-08-08 | $15.22 | $15.60 | $15.17 | $15.51 | $15.19 | 2,142,560 |
| 2019-08-07 | $15.37 | $15.57 | $15.00 | $15.06 | $14.75 | 1,621,720 |
| 2019-08-06 | $15.50 | $15.51 | $14.90 | $15.36 | $15.04 | 2,788,620 |
| 2019-08-05 | $15.70 | $16.15 | $15.66 | $15.83 | $15.50 | 1,929,850 |
| 2019-08-02 | $15.80 | $15.86 | $15.46 | $15.77 | $15.44 | 2,033,390 |
| 2019-08-01 | $16.48 | $16.48 | $16.02 | $16.11 | $15.77 | 2,473,270 |
| 2019-07-31 | $16.40 | $16.62 | $15.96 | $16.46 | $16.12 | 4,172,960 |
| 2019-07-30 | $16.15 | $16.46 | $16.15 | $16.41 | $16.07 | 2,394,990 |
| 2019-07-29 | $16.33 | $16.44 | $16.05 | $16.13 | $15.79 | 1,574,100 |
| 2019-07-26 | $16.27 | $16.68 | $16.19 | $16.44 | $16.10 | 2,955,930 |
| 2019-07-25 | $16.36 | $16.36 | $16.02 | $16.27 | $15.93 | 2,159,120 |
| 2019-07-24 | $16.08 | $16.55 | $15.93 | $16.36 | $16.02 | 3,088,340 |
| 2019-07-23 | $15.81 | $16.10 | $15.72 | $16.06 | $15.73 | 2,216,070 |
| 2019-07-22 | $16.42 | $16.48 | $15.61 | $15.89 | $15.56 | 3,233,450 |
| 2019-07-19 | $16.34 | $16.63 | $16.25 | $16.39 | $16.05 | 2,453,860 |
| 2019-07-18 | $16.96 | $16.96 | $16.26 | $16.46 | $16.12 | 3,606,320 |
| 2019-07-17 | $17.10 | $17.44 | $16.76 | $16.96 | $16.61 | 4,724,980 |
| 2019-07-16 | $17.60 | $17.60 | $17.07 | $17.23 | $16.87 | 2,845,370 |
| 2019-07-15 | $17.48 | $17.88 | $16.94 | $17.63 | $17.26 | 4,886,080 |
| 2019-07-12 | $17.84 | $17.84 | $17.34 | $17.46 | $17.10 | 2,424,310 |
| 2019-07-11 | $17.89 | $18.38 | $17.43 | $17.75 | $17.38 | 3,821,090 |
| 2019-07-10 | $18.30 | $18.38 | $17.50 | $17.77 | $17.40 | 4,041,990 |
| 2019-07-09 | $18.17 | $18.76 | $18.11 | $18.30 | $17.92 | 2,592,680 |
| 2019-07-08 | $19.20 | $19.20 | $18.12 | $18.20 | $17.82 | 2,863,900 |
| 2019-07-05 | $19.30 | $19.42 | $18.31 | $19.00 | $18.60 | 3,719,250 |
| 2019-07-04 | $18.94 | $19.42 | $18.71 | $18.92 | $18.53 | 5,588,330 |
| 2019-07-03 | $19.76 | $19.90 | $18.67 | $18.67 | $18.28 | 6,307,910 |
| 2019-07-02 | $19.65 | $19.90 | $19.21 | $19.45 | $19.04 | 5,053,390 |
| 2019-07-01 | $19.10 | $19.86 | $18.79 | $19.84 | $19.43 | 6,429,380 |
| 2019-06-28 | $18.80 | $18.82 | $18.22 | $18.68 | $18.29 | 3,622,810 |
| 2019-06-27 | $18.25 | $19.02 | $18.24 | $18.80 | $18.37 | 5,377,740 |
| 2019-06-26 | $18.47 | $19.08 | $18.31 | $18.44 | $18.02 | 4,910,230 |
| 2019-06-25 | $19.20 | $19.20 | $18.03 | $18.36 | $17.94 | 7,101,030 |
| 2019-06-24 | $20.07 | $20.07 | $18.98 | $19.30 | $18.86 | 9,317,150 |
| 2019-06-21 | $18.51 | $20.39 | $18.41 | $20.20 | $19.74 | 14,614,760 |
| 2019-06-20 | $18.51 | $19.17 | $18.18 | $18.73 | $18.30 | 11,645,400 |
| 2019-06-19 | $17.95 | $18.69 | $17.25 | $18.10 | $17.69 | 11,352,170 |
| 2019-06-18 | $17.33 | $17.45 | $16.80 | $16.99 | $16.60 | 4,278,130 |
| 2019-06-17 | $17.60 | $17.60 | $16.88 | $17.15 | $16.76 | 4,145,300 |
| 2019-06-14 | $17.70 | $17.70 | $16.95 | $17.02 | $16.63 | 6,491,760 |
| 2019-06-13 | $16.29 | $17.77 | $16.24 | $17.31 | $16.91 | 9,337,760 |
| 2019-06-12 | $15.77 | $16.60 | $15.71 | $16.30 | $15.93 | 8,281,430 |
| 2019-06-11 | $14.80 | $15.97 | $14.65 | $15.97 | $15.60 | 9,054,890 |
| 2019-06-10 | $14.34 | $14.66 | $14.30 | $14.52 | $14.19 | 1,656,430 |
| 2019-06-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.94 | 0 |
| 2019-06-06 | $14.73 | $14.91 | $14.03 | $14.27 | $13.94 | 2,664,230 |
| 2019-06-05 | $15.15 | $15.24 | $14.60 | $14.73 | $14.39 | 2,315,510 |
| 2019-06-04 | $15.04 | $15.36 | $14.00 | $15.07 | $14.72 | 2,272,670 |
| 2019-06-03 | $15.60 | $15.93 | $15.09 | $15.14 | $14.79 | 1,822,650 |
| 2019-05-31 | $15.55 | $15.85 | $15.50 | $15.70 | $15.34 | 1,547,350 |
| 2019-05-30 | $15.66 | $15.71 | $15.43 | $15.63 | $15.27 | 1,790,580 |
| 2019-05-29 | $15.85 | $15.99 | $15.66 | $15.69 | $15.33 | 1,960,880 |
| 2019-05-28 | $16.54 | $16.54 | $15.73 | $15.85 | $15.49 | 3,052,160 |
| 2019-05-27 | $15.27 | $15.72 | $15.07 | $15.72 | $15.36 | 2,185,410 |
| 2019-05-24 | $15.15 | $15.50 | $15.15 | $15.27 | $14.92 | 1,380,190 |
| 2019-05-23 | $15.86 | $16.00 | $15.21 | $15.31 | $14.96 | 3,308,000 |
| 2019-05-22 | $15.58 | $16.16 | $15.58 | $15.88 | $15.52 | 2,736,710 |
| 2019-05-21 | $15.26 | $15.67 | $15.26 | $15.59 | $15.23 | 1,844,280 |
| 2019-05-20 | $15.60 | $15.84 | $15.01 | $15.38 | $15.03 | 2,388,940 |
| 2019-05-17 | $16.16 | $16.16 | $15.36 | $15.59 | $15.23 | 3,618,260 |
| 2019-05-16 | $15.48 | $16.23 | $15.26 | $16.17 | $15.80 | 5,062,050 |
| 2019-05-15 | $15.19 | $15.50 | $14.95 | $15.50 | $15.14 | 4,171,140 |
| 2019-05-14 | $14.90 | $15.48 | $14.72 | $14.85 | $14.51 | 3,359,550 |
| 2019-05-13 | $15.36 | $15.36 | $15.03 | $15.10 | $14.75 | 2,517,040 |
| 2019-05-10 | $14.81 | $15.55 | $14.20 | $15.43 | $15.08 | 4,789,670 |
| 2019-05-09 | $14.99 | $14.99 | $14.46 | $14.53 | $14.20 | 3,071,170 |
| 2019-05-08 | $14.40 | $15.23 | $14.33 | $15.06 | $14.71 | 3,580,990 |
| 2019-05-07 | $15.52 | $15.80 | $14.56 | $15.10 | $14.75 | 5,706,530 |
| 2019-05-06 | $16.86 | $16.86 | $15.53 | $15.53 | $15.17 | 6,264,960 |
| 2019-05-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 0 |
| 2019-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 0 |
| 2019-05-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 0 |
| 2019-04-30 | $17.00 | $17.68 | $16.86 | $17.25 | $16.85 | 5,287,220 |
| 2019-04-29 | $18.55 | $18.57 | $16.43 | $17.00 | $16.61 | 7,030,920 |
| 2019-04-26 | $17.52 | $18.55 | $17.52 | $18.26 | $17.84 | 6,249,550 |
| 2019-04-25 | $18.45 | $18.90 | $17.54 | $17.81 | $17.40 | 7,095,450 |
| 2019-04-24 | $18.10 | $18.89 | $17.80 | $18.54 | $18.11 | 6,721,970 |
| 2019-04-23 | $17.67 | $18.42 | $17.10 | $18.11 | $17.69 | 6,234,040 |
| 2019-04-22 | $18.02 | $18.14 | $17.47 | $17.60 | $17.20 | 4,360,450 |
| 2019-04-19 | $17.92 | $18.08 | $17.74 | $17.92 | $17.51 | 3,012,430 |
| 2019-04-18 | $18.11 | $18.43 | $17.60 | $17.92 | $17.51 | 4,214,240 |
| 2019-04-17 | $18.15 | $18.60 | $18.00 | $18.26 | $17.84 | 5,905,110 |
| 2019-04-16 | $17.91 | $18.10 | $17.17 | $17.97 | $17.56 | 5,561,790 |
| 2019-04-15 | $18.70 | $18.77 | $17.65 | $17.79 | $17.38 | 6,809,520 |
| 2019-04-12 | $18.18 | $18.88 | $17.89 | $18.40 | $17.98 | 5,540,480 |
| 2019-04-11 | $18.28 | $19.18 | $18.27 | $18.40 | $17.98 | 8,615,500 |
| 2019-04-10 | $18.58 | $19.51 | $18.10 | $18.24 | $17.82 | 13,024,900 |
| 2019-04-09 | $17.16 | $19.02 | $17.15 | $18.90 | $18.47 | 16,241,600 |
| 2019-04-08 | $17.88 | $18.16 | $17.21 | $17.29 | $16.89 | 9,106,160 |
| 2019-04-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.53 | 0 |
| 2019-04-04 | $16.92 | $17.15 | $16.62 | $16.92 | $16.53 | 7,226,060 |
| 2019-04-03 | $16.46 | $17.19 | $16.33 | $16.86 | $16.47 | 7,492,210 |
| 2019-04-02 | $16.28 | $16.54 | $16.10 | $16.41 | $16.03 | 6,212,730 |
| 2019-04-01 | $15.89 | $16.32 | $15.73 | $16.24 | $15.87 | 4,954,820 |
| 2019-03-29 | $15.28 | $15.73 | $15.17 | $15.72 | $15.36 | 3,917,780 |
| 2019-03-28 | $15.30 | $15.60 | $15.18 | $15.20 | $14.85 | 2,990,300 |
| 2019-03-27 | $15.65 | $15.83 | $15.15 | $15.41 | $15.06 | 3,840,650 |
| 2019-03-26 | $16.06 | $16.20 | $15.50 | $15.65 | $15.29 | 5,016,640 |
| 2019-03-25 | $16.02 | $16.23 | $15.82 | $16.00 | $15.63 | 4,928,360 |
| 2019-03-22 | $16.74 | $16.84 | $16.15 | $16.39 | $16.01 | 6,572,720 |
| 2019-03-21 | $16.73 | $16.97 | $16.53 | $16.79 | $16.41 | 6,362,620 |
| 2019-03-20 | $16.72 | $16.87 | $16.33 | $16.70 | $16.32 | 7,064,240 |
| 2019-03-19 | $17.50 | $17.59 | $16.83 | $16.98 | $16.59 | 9,092,660 |
| 2019-03-18 | $17.05 | $17.50 | $16.80 | $17.50 | $17.10 | 11,186,670 |
| 2019-03-15 | $16.61 | $16.98 | $16.33 | $16.73 | $16.35 | 6,731,600 |
| 2019-03-14 | $16.69 | $17.34 | $16.09 | $16.50 | $16.12 | 8,590,860 |
| 2019-03-13 | $16.69 | $17.54 | $16.40 | $16.74 | $16.36 | 12,284,230 |
| 2019-03-12 | $16.55 | $16.97 | $16.33 | $16.72 | $16.34 | 10,891,150 |
| 2019-03-11 | $15.88 | $16.28 | $15.60 | $16.27 | $15.90 | 7,850,200 |
| 2019-03-08 | $16.35 | $16.57 | $15.51 | $15.61 | $15.25 | 11,104,340 |
| 2019-03-07 | $17.40 | $17.42 | $16.80 | $17.00 | $16.61 | 13,449,220 |
| 2019-03-06 | $16.61 | $17.40 | $16.32 | $17.37 | $16.97 | 16,819,590 |
| 2019-03-05 | $16.18 | $16.65 | $15.81 | $16.64 | $16.26 | 11,592,350 |
| 2019-03-04 | $16.70 | $17.19 | $16.30 | $16.40 | $16.02 | 13,725,650 |
| 2019-03-01 | $16.42 | $16.79 | $16.33 | $16.60 | $16.22 | 8,781,660 |
| 2019-02-28 | $15.95 | $16.88 | $15.91 | $16.53 | $16.15 | 11,342,270 |
| 2019-02-27 | $17.00 | $18.00 | $16.33 | $16.60 | $16.22 | 25,972,850 |
| 2019-02-26 | $15.29 | $16.75 | $14.84 | $16.75 | $16.37 | 20,310,050 |
| 2019-02-25 | $14.48 | $15.25 | $14.42 | $15.23 | $14.88 | 13,336,780 |
| 2019-02-22 | $13.98 | $14.49 | $13.85 | $14.36 | $14.03 | 7,629,190 |
| 2019-02-21 | $14.01 | $14.80 | $13.81 | $14.05 | $13.73 | 7,621,230 |
| 2019-02-20 | $14.30 | $14.32 | $13.85 | $13.99 | $13.67 | 5,555,780 |
| 2019-02-19 | $14.58 | $14.58 | $14.09 | $14.30 | $13.97 | 8,362,000 |
| 2019-02-18 | $14.10 | $14.76 | $13.93 | $14.62 | $14.28 | 12,724,920 |
| 2019-02-15 | $13.64 | $14.65 | $13.53 | $14.16 | $13.84 | 12,621,940 |
| 2019-02-14 | $13.28 | $13.40 | $13.04 | $13.38 | $13.07 | 4,925,330 |
| 2019-02-13 | $13.04 | $13.37 | $12.96 | $13.28 | $12.98 | 4,826,400 |
| 2019-02-12 | $13.07 | $13.07 | $12.90 | $12.98 | $12.68 | 3,371,440 |
| 2019-02-11 | $13.00 | $13.08 | $12.70 | $13.02 | $12.72 | 2,849,270 |
| 2019-02-08 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-02-07 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-02-06 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-02-05 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-02-01 | $12.46 | $12.76 | $12.34 | $12.69 | $12.40 | 1,366,590 |
| 2019-01-31 | $12.32 | $12.66 | $12.32 | $12.36 | $12.08 | 2,357,160 |
| 2019-01-30 | $12.90 | $12.94 | $12.37 | $12.37 | $12.09 | 2,436,770 |
| 2019-01-29 | $12.81 | $12.89 | $12.20 | $12.88 | $12.58 | 2,362,650 |
| 2019-01-28 | $13.10 | $13.15 | $12.75 | $12.81 | $12.52 | 2,206,560 |
| 2019-01-25 | $13.00 | $13.35 | $12.89 | $12.95 | $12.65 | 3,139,720 |
| 2019-01-24 | $13.46 | $13.46 | $12.99 | $13.05 | $12.75 | 4,445,810 |
| 2019-01-23 | $13.01 | $13.08 | $12.68 | $13.02 | $12.72 | 3,587,540 |
| 2019-01-22 | $12.91 | $13.06 | $12.84 | $13.05 | $12.75 | 2,794,230 |
| 2019-01-21 | $12.97 | $13.23 | $12.91 | $12.93 | $12.63 | 3,917,920 |
| 2019-01-18 | $12.99 | $13.19 | $12.85 | $12.97 | $12.67 | 2,876,110 |
| 2019-01-17 | $12.99 | $13.06 | $12.83 | $12.94 | $12.64 | 2,561,510 |
| 2019-01-16 | $13.05 | $13.11 | $12.83 | $12.99 | $12.69 | 3,037,480 |
| 2019-01-15 | $12.70 | $13.15 | $12.66 | $13.01 | $12.71 | 5,185,430 |
| 2019-01-14 | $12.65 | $12.76 | $12.52 | $12.66 | $12.37 | 3,427,360 |
| 2019-01-11 | $12.28 | $12.66 | $12.28 | $12.52 | $12.23 | 3,170,710 |
| 2019-01-10 | $12.36 | $12.60 | $12.35 | $12.35 | $12.07 | 2,023,770 |
| 2019-01-09 | $12.47 | $12.69 | $12.38 | $12.38 | $12.10 | 2,950,780 |
| 2019-01-08 | $12.44 | $12.64 | $12.27 | $12.45 | $12.16 | 2,616,490 |
| 2019-01-07 | $12.27 | $12.50 | $12.16 | $12.44 | $12.15 | 2,921,690 |
| 2019-01-04 | $11.60 | $12.24 | $11.60 | $12.17 | $11.89 | 2,518,670 |
| 2019-01-03 | $12.06 | $12.26 | $11.85 | $11.88 | $11.61 | 2,335,290 |
| 2019-01-02 | $11.86 | $12.21 | $11.75 | $12.12 | $11.84 | 2,424,770 |
| 2019-01-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.57 | 0 |
| 2018-12-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.57 | 0 |
| 2018-12-28 | $11.68 | $11.99 | $11.56 | $11.84 | $11.57 | 2,450,470 |
| 2018-12-27 | $12.26 | $12.38 | $11.60 | $11.62 | $11.35 | 2,438,400 |
| 2018-12-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.35 | 0 |
| 2018-12-25 | $12.64 | $12.64 | $12.64 | $12.64 | $12.35 | 0 |
| 2018-12-24 | $12.50 | $12.67 | $12.41 | $12.64 | $12.35 | 1,904,570 |
| 2018-12-21 | $12.45 | $12.51 | $12.26 | $12.42 | $12.14 | 1,954,970 |
| 2018-12-20 | $12.24 | $12.56 | $12.24 | $12.53 | $12.24 | 2,402,290 |
| 2018-12-19 | $12.74 | $12.81 | $12.24 | $12.24 | $11.96 | 2,550,100 |
| 2018-12-18 | $12.88 | $12.92 | $12.56 | $12.74 | $12.45 | 1,722,020 |
| 2018-12-17 | $12.63 | $13.03 | $12.63 | $12.91 | $12.61 | 1,992,160 |
| 2018-12-14 | $13.24 | $13.28 | $12.85 | $12.85 | $12.56 | 3,100,640 |
| 2018-12-13 | $13.29 | $13.33 | $13.13 | $13.25 | $12.95 | 2,419,040 |
| 2018-12-12 | $13.17 | $13.26 | $13.17 | $13.22 | $12.92 | 1,415,220 |
| 2018-12-11 | $13.11 | $13.25 | $13.02 | $13.16 | $12.86 | 1,682,410 |
| 2018-12-10 | $13.34 | $13.36 | $13.10 | $13.10 | $12.80 | 1,819,830 |
| 2018-12-07 | $13.44 | $13.48 | $13.31 | $13.34 | $13.03 | 1,643,720 |
| 2018-12-06 | $13.42 | $13.57 | $13.28 | $13.34 | $13.03 | 2,733,170 |
| 2018-12-05 | $13.30 | $13.64 | $13.23 | $13.44 | $13.13 | 3,855,560 |
| 2018-12-04 | $13.91 | $13.91 | $13.51 | $13.70 | $13.39 | 3,742,180 |
| 2018-12-03 | $13.95 | $14.10 | $13.65 | $13.82 | $13.50 | 4,343,860 |
| 2018-11-30 | $13.25 | $13.56 | $12.90 | $13.51 | $13.20 | 3,896,600 |
| 2018-11-29 | $13.73 | $13.95 | $13.24 | $13.24 | $12.94 | 3,815,170 |
| 2018-11-28 | $13.44 | $13.69 | $13.30 | $13.64 | $13.33 | 3,113,210 |
| 2018-11-27 | $13.78 | $13.88 | $13.40 | $13.49 | $13.18 | 2,900,500 |
| 2018-11-26 | $13.50 | $13.72 | $13.05 | $13.30 | $13.00 | 3,551,080 |
| 2018-11-23 | $14.46 | $14.56 | $13.50 | $13.55 | $13.24 | 5,334,910 |
| 2018-11-22 | $14.50 | $14.63 | $14.32 | $14.56 | $14.23 | 4,001,500 |
| 2018-11-21 | $14.15 | $14.43 | $14.04 | $14.38 | $14.05 | 4,903,760 |
| 2018-11-20 | $15.13 | $15.14 | $14.50 | $14.51 | $14.18 | 7,190,140 |
| 2018-11-19 | $15.31 | $15.45 | $15.11 | $15.33 | $14.98 | 8,814,410 |
| 2018-11-16 | $15.11 | $15.40 | $15.00 | $15.28 | $14.93 | 11,128,890 |
| 2018-11-15 | $15.01 | $15.45 | $14.92 | $15.15 | $14.80 | 10,767,660 |
| 2018-11-14 | $14.87 | $15.09 | $14.65 | $14.73 | $14.39 | 8,367,850 |
| 2018-11-13 | $14.59 | $14.96 | $14.45 | $14.83 | $14.49 | 8,014,800 |
| 2018-11-12 | $14.31 | $14.85 | $14.31 | $14.82 | $14.48 | 6,461,140 |
| 2018-11-09 | $14.50 | $14.75 | $14.35 | $14.44 | $14.11 | 5,429,940 |
| 2018-11-08 | $15.30 | $15.30 | $14.66 | $14.72 | $14.38 | 8,579,260 |
| 2018-11-07 | $15.35 | $15.36 | $15.01 | $15.10 | $14.75 | 11,233,540 |
| 2018-11-06 | $14.98 | $15.75 | $14.86 | $15.55 | $15.19 | 17,321,680 |
| 2018-11-05 | $16.11 | $16.18 | $14.74 | $14.99 | $14.65 | 19,938,750 |
| 2018-11-02 | $14.06 | $15.33 | $14.06 | $15.33 | $14.98 | 9,957,340 |
| 2018-11-01 | $14.30 | $14.78 | $13.88 | $13.94 | $13.62 | 9,670,080 |
| 2018-10-31 | $13.95 | $14.96 | $13.88 | $14.46 | $14.13 | 10,426,710 |
| 2018-10-30 | $14.20 | $14.20 | $13.30 | $14.03 | $13.71 | 8,366,040 |
| 2018-10-29 | $15.10 | $15.23 | $13.70 | $14.23 | $13.90 | 10,078,970 |
| 2018-10-26 | $15.12 | $15.43 | $14.73 | $14.83 | $14.49 | 12,192,810 |
| 2018-10-25 | $16.15 | $16.75 | $15.10 | $15.64 | $15.28 | 20,064,790 |
| 2018-10-24 | $14.55 | $16.04 | $14.46 | $16.04 | $15.67 | 6,748,120 |
| 2018-10-23 | $14.99 | $15.50 | $14.01 | $14.58 | $14.25 | 13,548,290 |
| 2018-10-22 | $26.55 | $29.05 | $26.55 | $29.05 | $14.93 | 6,293,290 |
| 2018-10-19 | $24.00 | $26.41 | $23.87 | $26.41 | $13.57 | 3,346,320 |
| 2018-10-18 | $27.48 | $27.50 | $24.98 | $25.12 | $12.91 | 4,506,720 |
| 2018-10-17 | $29.00 | $29.50 | $27.30 | $27.75 | $14.26 | 5,772,080 |
| 2018-10-16 | $27.52 | $27.79 | $26.56 | $27.22 | $13.99 | 1,973,000 |
| 2018-10-15 | $27.68 | $28.13 | $27.22 | $27.67 | $14.22 | 2,401,250 |
| 2018-10-12 | $26.50 | $27.88 | $25.18 | $27.67 | $14.22 | 3,364,140 |
| 2018-10-11 | $28.48 | $28.58 | $26.72 | $26.83 | $13.79 | 3,582,280 |
| 2018-10-10 | $29.88 | $29.97 | $29.35 | $29.69 | $15.26 | 1,928,010 |
| 2018-10-09 | $28.70 | $29.37 | $28.51 | $29.35 | $15.08 | 2,244,010 |
| 2018-10-08 | $30.20 | $30.60 | $28.41 | $28.69 | $14.74 | 2,788,900 |
| 2018-10-05 | $31.12 | $31.12 | $31.12 | $31.12 | $15.99 | 0 |
| 2018-10-04 | $31.12 | $31.12 | $31.12 | $31.12 | $15.99 | 0 |
| 2018-10-03 | $31.12 | $31.12 | $31.12 | $31.12 | $15.99 | 0 |
| 2018-10-02 | $31.12 | $31.12 | $31.12 | $31.12 | $15.99 | 0 |
| 2018-10-01 | $31.12 | $31.12 | $31.12 | $31.12 | $15.99 | 0 |
| 2018-09-28 | $30.70 | $31.12 | $30.10 | $31.12 | $15.99 | 3,265,370 |
| 2018-09-27 | $31.21 | $31.75 | $30.62 | $30.82 | $15.84 | 3,986,040 |
| 2018-09-26 | $30.97 | $31.70 | $30.80 | $31.37 | $16.12 | 3,923,370 |
| 2018-09-25 | $31.10 | $31.35 | $30.70 | $30.97 | $15.92 | 2,394,200 |
| 2018-09-24 | $31.25 | $31.25 | $31.25 | $31.25 | $16.06 | 0 |
| 2018-09-21 | $30.36 | $31.36 | $30.26 | $31.25 | $16.06 | 3,414,830 |
| 2018-09-20 | $30.33 | $30.87 | $30.20 | $30.45 | $15.65 | 2,663,670 |
| 2018-09-19 | $29.70 | $31.05 | $29.51 | $30.38 | $15.61 | 3,972,030 |
| 2018-09-18 | $29.73 | $30.13 | $28.55 | $30.13 | $15.48 | 3,529,860 |
| 2018-09-17 | $29.49 | $29.98 | $29.15 | $29.73 | $15.28 | 2,084,360 |
| 2018-09-14 | $30.93 | $31.10 | $29.20 | $29.46 | $15.14 | 3,694,620 |
| 2018-09-13 | $30.31 | $31.24 | $30.31 | $31.00 | $15.93 | 4,364,480 |
| 2018-09-12 | $31.50 | $32.10 | $29.92 | $29.96 | $15.40 | 5,392,710 |
| 2018-09-11 | $29.85 | $30.46 | $29.46 | $30.00 | $15.42 | 3,011,030 |
| 2018-09-10 | $30.82 | $31.28 | $29.01 | $29.43 | $15.12 | 4,244,350 |
| 2018-09-07 | $31.36 | $31.98 | $30.25 | $31.04 | $15.95 | 2,535,900 |
| 2018-09-06 | $30.82 | $31.77 | $30.67 | $31.20 | $16.03 | 2,957,420 |
| 2018-09-05 | $33.01 | $33.44 | $31.02 | $31.33 | $16.10 | 3,557,580 |
| 2018-09-04 | $33.10 | $33.27 | $32.60 | $33.17 | $17.05 | 2,651,170 |
| 2018-09-03 | $32.93 | $33.20 | $32.14 | $33.15 | $17.04 | 2,627,350 |
| 2018-08-31 | $33.88 | $34.05 | $32.36 | $32.66 | $16.78 | 3,418,500 |
| 2018-08-30 | $34.10 | $34.67 | $33.81 | $33.92 | $17.43 | 2,957,380 |
| 2018-08-29 | $36.95 | $36.95 | $33.43 | $34.20 | $17.58 | 6,735,390 |
| 2018-08-28 | $36.79 | $36.99 | $35.88 | $36.99 | $19.01 | 4,536,110 |
| 2018-08-27 | $35.31 | $36.86 | $35.31 | $36.70 | $18.86 | 4,772,180 |
| 2018-08-24 | $35.52 | $35.85 | $34.90 | $35.17 | $18.07 | 3,819,160 |
| 2018-08-23 | $34.70 | $36.36 | $34.57 | $35.51 | $18.25 | 5,849,320 |
| 2018-08-22 | $34.89 | $34.96 | $33.91 | $34.33 | $17.64 | 2,455,840 |
| 2018-08-21 | $34.41 | $35.36 | $33.76 | $34.88 | $17.93 | 4,247,600 |
| 2018-08-20 | $33.16 | $34.56 | $33.16 | $34.39 | $17.67 | 4,136,800 |
| 2018-08-17 | $33.80 | $34.45 | $32.75 | $32.91 | $16.91 | 4,055,470 |
| 2018-08-16 | $34.00 | $34.96 | $32.55 | $33.20 | $17.06 | 5,288,930 |
| 2018-08-15 | $36.38 | $36.68 | $35.31 | $35.86 | $18.43 | 4,006,190 |
| 2018-08-14 | $36.38 | $36.80 | $35.80 | $35.99 | $18.50 | 3,525,910 |
| 2018-08-13 | $35.71 | $36.79 | $35.65 | $36.20 | $18.60 | 4,876,980 |
| 2018-08-10 | $35.75 | $36.72 | $35.00 | $35.60 | $18.30 | 7,124,130 |
| 2018-08-09 | $32.90 | $35.48 | $32.70 | $34.91 | $17.94 | 4,923,990 |
| 2018-08-08 | $36.65 | $37.20 | $33.23 | $33.23 | $17.08 | 6,535,780 |
| 2018-08-07 | $36.15 | $37.14 | $35.51 | $36.92 | $18.97 | 3,736,920 |
| 2018-08-06 | $39.19 | $39.19 | $36.18 | $36.18 | $18.59 | 6,604,350 |
| 2018-08-03 | $40.20 | $41.80 | $39.91 | $40.20 | $20.66 | 5,092,690 |
| 2018-08-02 | $40.86 | $42.55 | $39.65 | $40.90 | $21.02 | 8,773,550 |
| 2018-08-01 | $40.40 | $42.42 | $39.91 | $41.13 | $21.14 | 8,676,640 |
| 2018-07-31 | $39.30 | $39.88 | $38.33 | $39.62 | $20.36 | 4,853,840 |
| 2018-07-30 | $39.50 | $41.41 | $39.42 | $39.50 | $20.30 | 7,109,130 |
| 2018-07-27 | $39.01 | $39.70 | $38.72 | $39.12 | $20.10 | 2,866,980 |
| 2018-07-26 | $40.23 | $40.95 | $38.11 | $39.20 | $20.15 | 5,990,950 |
| 2018-07-25 | $42.10 | $43.17 | $40.29 | $40.71 | $20.92 | 8,754,830 |
| 2018-07-24 | $43.00 | $43.26 | $41.72 | $42.54 | $21.86 | 7,560,770 |
| 2018-07-23 | $41.30 | $43.36 | $40.53 | $42.85 | $22.02 | 9,988,540 |
| 2018-07-20 | $40.65 | $42.64 | $39.95 | $42.00 | $21.58 | 9,287,430 |
| 2018-07-19 | $40.28 | $41.78 | $40.22 | $40.65 | $20.89 | 5,799,370 |
| 2018-07-18 | $41.80 | $41.86 | $40.04 | $40.42 | $20.77 | 6,824,250 |
| 2018-07-17 | $42.10 | $42.64 | $40.02 | $42.05 | $21.61 | 9,583,800 |
| 2018-07-16 | $41.00 | $43.40 | $40.02 | $42.86 | $22.03 | 11,189,500 |
| 2018-07-13 | $43.42 | $46.05 | $41.00 | $41.50 | $21.33 | 13,336,260 |
| 2018-07-12 | $41.60 | $44.50 | $41.30 | $42.19 | $21.68 | 13,447,700 |
| 2018-07-11 | $44.00 | $44.00 | $40.00 | $42.04 | $21.60 | 14,685,810 |
| 2018-07-10 | $41.00 | $44.35 | $40.38 | $44.35 | $22.79 | 13,221,530 |
| 2018-07-09 | $38.17 | $40.59 | $37.33 | $40.32 | $20.72 | 12,988,820 |
| 2018-07-06 | $42.65 | $43.79 | $38.38 | $39.30 | $20.20 | 18,112,780 |
| 2018-07-05 | $39.50 | $42.35 | $38.56 | $42.35 | $21.76 | 17,875,770 |
| 2018-07-04 | $40.07 | $44.88 | $38.50 | $38.50 | $19.79 | 17,302,740 |
| 2018-07-03 | $40.40 | $41.97 | $39.40 | $40.80 | $20.97 | 14,856,980 |
| 2018-07-02 | $41.00 | $42.50 | $39.50 | $41.20 | $21.17 | 17,583,090 |
| 2018-06-29 | $39.40 | $40.27 | $38.72 | $40.27 | $20.70 | 15,476,750 |
| 2018-06-28 | $36.61 | $36.61 | $36.61 | $36.61 | $18.81 | 3,986,730 |
| 2018-06-27 | $33.28 | $33.28 | $33.28 | $33.28 | $17.10 | 459,520 |
| 2018-06-26 | $30.25 | $30.25 | $30.25 | $30.25 | $15.55 | 1,198,200 |
| 2018-06-25 | $27.38 | $27.72 | $27.10 | $27.50 | $14.13 | 385,600 |
| 2018-06-22 | $26.31 | $27.45 | $26.16 | $27.33 | $14.05 | 436,100 |
| 2018-06-21 | $27.33 | $27.64 | $26.30 | $27.00 | $13.88 | 773,220 |
| 2018-06-20 | $28.06 | $28.79 | $26.16 | $27.54 | $14.15 | 1,355,380 |
| 2018-06-19 | $28.50 | $31.30 | $27.45 | $28.00 | $14.39 | 1,374,380 |
| 2018-06-18 | $29.70 | $29.70 | $29.70 | $29.70 | $15.26 | 0 |
| 2018-06-15 | $29.95 | $30.12 | $28.80 | $29.70 | $15.26 | 927,120 |
| 2018-06-14 | $30.70 | $30.92 | $29.59 | $29.88 | $15.36 | 1,199,400 |
| 2018-06-13 | $31.26 | $31.27 | $30.83 | $31.00 | $15.93 | 470,330 |
| 2018-06-12 | $30.43 | $31.28 | $30.12 | $31.28 | $16.08 | 755,300 |
| 2018-06-11 | $30.78 | $31.35 | $30.27 | $30.64 | $15.75 | 541,070 |
| 2018-06-08 | $31.08 | $31.47 | $30.62 | $31.00 | $15.93 | 822,410 |
| 2018-06-07 | $31.20 | $31.99 | $31.05 | $31.26 | $16.06 | 594,320 |
| 2018-06-06 | $31.80 | $32.14 | $31.16 | $31.41 | $16.14 | 811,950 |
| 2018-06-05 | $30.33 | $31.85 | $30.33 | $31.85 | $16.37 | 1,162,390 |
| 2018-06-04 | $29.53 | $30.87 | $29.52 | $30.51 | $15.68 | 662,620 |
| 2018-06-01 | $31.01 | $31.10 | $29.57 | $29.97 | $15.25 | 961,860 |
| 2018-05-31 | $30.18 | $31.30 | $30.01 | $30.90 | $15.72 | 1,016,790 |
| 2018-05-30 | $30.06 | $30.56 | $29.05 | $29.86 | $15.19 | 1,365,160 |
| 2018-05-29 | $31.47 | $31.65 | $30.58 | $30.58 | $15.56 | 850,400 |
| 2018-05-28 | $31.89 | $32.44 | $30.10 | $31.49 | $16.02 | 1,406,530 |
| 2018-05-25 | $33.00 | $33.20 | $31.87 | $32.00 | $16.28 | 1,046,510 |
| 2018-05-24 | $31.80 | $32.49 | $31.12 | $32.49 | $16.53 | 1,064,420 |
| 2018-05-23 | $32.00 | $32.50 | $31.53 | $31.70 | $16.13 | 1,090,270 |
| 2018-05-22 | $31.99 | $31.99 | $31.32 | $31.95 | $16.25 | 1,543,790 |
| 2018-05-21 | $30.87 | $31.87 | $30.71 | $31.83 | $16.19 | 2,221,250 |
| 2018-05-18 | $29.40 | $30.91 | $29.10 | $30.80 | $15.67 | 2,059,150 |
| 2018-05-17 | $28.89 | $29.50 | $28.60 | $29.28 | $14.90 | 706,850 |
| 2018-05-16 | $29.79 | $29.79 | $28.85 | $29.09 | $14.80 | 982,240 |
| 2018-05-15 | $28.45 | $29.48 | $28.07 | $29.40 | $14.96 | 1,281,000 |
| 2018-05-14 | $28.68 | $28.99 | $27.88 | $28.21 | $14.35 | 622,500 |
| 2018-05-11 | $29.27 | $29.29 | $28.57 | $28.72 | $14.61 | 619,390 |
| 2018-05-10 | $28.97 | $29.26 | $28.54 | $29.06 | $14.78 | 737,800 |
| 2018-05-09 | $29.40 | $29.53 | $28.55 | $28.90 | $14.70 | 917,490 |
| 2018-05-08 | $29.09 | $29.70 | $29.06 | $29.45 | $14.98 | 1,040,550 |
| 2018-05-07 | $28.28 | $29.97 | $28.22 | $29.39 | $14.95 | 1,551,590 |
| 2018-05-04 | $28.30 | $29.67 | $28.02 | $28.34 | $14.42 | 1,295,520 |
| 2018-05-03 | $27.04 | $28.53 | $26.72 | $28.31 | $14.40 | 1,630,490 |
| 2018-05-02 | $26.64 | $27.24 | $25.88 | $27.05 | $13.76 | 737,370 |
| 2018-05-01 | $26.50 | $26.50 | $26.50 | $26.50 | $13.48 | 0 |
| 2018-04-30 | $26.50 | $26.50 | $26.50 | $26.50 | $13.48 | 0 |
| 2018-04-27 | $26.91 | $27.17 | $26.37 | $26.50 | $13.48 | 816,000 |
| 2018-04-26 | $27.99 | $28.08 | $26.80 | $26.89 | $13.68 | 925,910 |
| 2018-04-25 | $26.30 | $27.90 | $26.30 | $27.60 | $14.04 | 1,341,590 |
| 2018-04-24 | $25.41 | $26.54 | $25.31 | $26.53 | $13.50 | 868,140 |
| 2018-04-23 | $25.47 | $25.75 | $25.16 | $25.41 | $12.93 | 578,600 |
| 2018-04-20 | $26.72 | $27.00 | $25.36 | $25.57 | $13.01 | 977,450 |
| 2018-04-19 | $27.10 | $27.35 | $26.66 | $26.85 | $13.66 | 687,800 |
| 2018-04-18 | $26.59 | $27.44 | $26.07 | $27.19 | $13.83 | 743,520 |
| 2018-04-17 | $27.75 | $27.79 | $26.43 | $26.54 | $13.50 | 856,400 |
| 2018-04-16 | $27.46 | $28.23 | $27.29 | $27.75 | $14.12 | 903,900 |
| 2018-04-13 | $28.60 | $28.69 | $27.50 | $27.71 | $14.10 | 1,617,520 |
| 2018-04-12 | $27.15 | $29.66 | $26.80 | $28.66 | $14.58 | 2,711,730 |
| 2018-04-11 | $26.80 | $27.57 | $26.80 | $27.10 | $13.79 | 920,300 |
| 2018-04-10 | $27.09 | $27.31 | $26.52 | $27.06 | $13.77 | 643,200 |
| 2018-04-09 | $26.51 | $27.35 | $26.50 | $27.09 | $13.78 | 729,320 |
| 2018-04-06 | $26.80 | $26.80 | $26.80 | $26.80 | $13.63 | 0 |
| 2018-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $13.63 | 0 |
| 2018-04-04 | $27.60 | $27.80 | $26.63 | $26.80 | $13.63 | 800,960 |
| 2018-04-03 | $27.10 | $27.56 | $26.60 | $27.48 | $13.98 | 1,073,050 |
| 2018-04-02 | $27.00 | $27.95 | $27.00 | $27.59 | $14.04 | 1,752,430 |
| 2018-03-30 | $27.49 | $27.49 | $26.78 | $27.12 | $13.80 | 1,359,230 |
| 2018-03-29 | $27.05 | $27.69 | $26.37 | $27.00 | $13.74 | 1,809,010 |
| 2018-03-28 | $25.96 | $28.49 | $25.81 | $27.20 | $13.84 | 3,719,780 |
| 2018-03-27 | $23.88 | $25.97 | $23.86 | $25.97 | $13.21 | 1,533,130 |
| 2018-03-26 | $23.13 | $23.70 | $22.50 | $23.61 | $12.01 | 612,570 |
| 2018-03-23 | $24.91 | $25.02 | $23.06 | $23.09 | $11.75 | 1,491,500 |
| 2018-03-22 | $25.06 | $25.75 | $24.85 | $25.62 | $13.03 | 901,030 |
| 2018-03-21 | $24.72 | $25.69 | $24.69 | $24.81 | $12.62 | 737,420 |
| 2018-03-20 | $24.62 | $24.82 | $24.41 | $24.74 | $12.59 | 382,310 |
| 2018-03-19 | $24.77 | $24.99 | $24.53 | $24.80 | $12.62 | 707,950 |
| 2018-03-16 | $24.76 | $24.84 | $24.35 | $24.72 | $12.58 | 544,360 |
| 2018-03-15 | $25.11 | $25.38 | $24.48 | $24.77 | $12.60 | 965,700 |
| 2018-03-14 | $26.05 | $26.44 | $25.19 | $25.19 | $12.82 | 772,480 |
| 2018-03-13 | $26.16 | $26.58 | $25.85 | $25.92 | $13.19 | 765,400 |
| 2018-03-12 | $26.74 | $26.74 | $25.90 | $26.16 | $13.31 | 1,047,210 |
| 2018-03-09 | $24.60 | $26.88 | $24.60 | $25.90 | $13.18 | 1,389,090 |
| 2018-03-08 | $24.54 | $24.75 | $24.42 | $24.71 | $12.57 | 294,240 |
| 2018-03-07 | $24.35 | $24.64 | $24.35 | $24.49 | $12.46 | 399,360 |
| 2018-03-06 | $24.73 | $24.85 | $24.41 | $24.65 | $12.54 | 753,850 |
| 2018-03-05 | $24.78 | $24.98 | $24.45 | $24.53 | $12.48 | 469,600 |
| 2018-03-02 | $24.74 | $25.20 | $24.52 | $24.81 | $12.62 | 728,460 |
| 2018-03-01 | $24.00 | $25.00 | $23.73 | $24.77 | $12.60 | 942,000 |
| 2018-02-28 | $24.24 | $24.24 | $23.63 | $24.02 | $12.22 | 575,400 |
| 2018-02-27 | $23.45 | $24.58 | $23.27 | $24.00 | $12.21 | 1,055,990 |
| 2018-02-26 | $22.40 | $23.55 | $22.40 | $23.25 | $11.83 | 620,530 |
| 2018-02-23 | $22.29 | $22.60 | $22.10 | $22.38 | $11.39 | 474,800 |
| 2018-02-22 | $21.95 | $22.40 | $21.69 | $22.21 | $11.30 | 346,700 |
| 2018-02-21 | $21.79 | $21.79 | $21.79 | $21.79 | $11.09 | 0 |
| 2018-02-20 | $21.79 | $21.79 | $21.79 | $21.79 | $11.09 | 0 |
| 2018-02-19 | $21.79 | $21.79 | $21.79 | $21.79 | $11.09 | 0 |
| 2018-02-16 | $21.79 | $21.79 | $21.79 | $21.79 | $11.09 | 0 |
| 2018-02-15 | $21.79 | $21.79 | $21.79 | $21.79 | $11.09 | 0 |
| 2018-02-14 | $21.42 | $21.94 | $21.42 | $21.79 | $11.09 | 724,000 |
| 2018-02-13 | $23.54 | $23.54 | $22.08 | $22.35 | $11.37 | 1,084,690 |
| 2018-02-12 | $20.50 | $21.60 | $20.50 | $21.47 | $10.92 | 505,080 |
| 2018-02-09 | $22.00 | $22.00 | $20.62 | $20.74 | $10.55 | 714,640 |
| 2018-02-08 | $22.47 | $22.84 | $22.03 | $22.53 | $11.46 | 530,730 |
| 2018-02-07 | $23.50 | $23.50 | $21.54 | $22.44 | $11.42 | 484,110 |
| 2018-02-06 | $24.03 | $24.07 | $22.97 | $22.97 | $11.69 | 497,670 |
| 2018-02-05 | $23.78 | $24.59 | $23.30 | $24.55 | $12.49 | 855,300 |
| 2018-02-02 | $24.48 | $24.98 | $22.88 | $24.34 | $12.38 | 1,420,570 |
| 2018-02-01 | $24.98 | $25.29 | $24.09 | $24.89 | $12.66 | 967,900 |
| 2018-01-31 | $24.81 | $25.00 | $24.27 | $24.98 | $12.71 | 1,103,600 |
| 2018-01-30 | $25.03 | $25.38 | $24.73 | $24.92 | $12.68 | 906,350 |
| 2018-01-29 | $25.58 | $25.94 | $25.10 | $25.17 | $12.81 | 912,520 |
| 2018-01-26 | $26.00 | $26.30 | $25.74 | $25.85 | $13.15 | 816,400 |
| 2018-01-25 | $26.43 | $27.17 | $26.03 | $26.05 | $13.25 | 1,191,790 |
| 2018-01-24 | $25.80 | $26.55 | $25.61 | $26.50 | $13.48 | 1,074,960 |
| 2018-01-23 | $26.28 | $26.47 | $25.80 | $25.86 | $13.16 | 779,970 |
| 2018-01-22 | $25.88 | $26.48 | $25.38 | $26.46 | $13.46 | 1,175,350 |
| 2018-01-19 | $26.04 | $26.48 | $25.78 | $25.88 | $13.17 | 829,080 |
| 2018-01-18 | $25.90 | $26.27 | $25.66 | $25.78 | $13.12 | 853,510 |
| 2018-01-17 | $26.25 | $26.60 | $25.68 | $26.10 | $13.28 | 762,940 |
| 2018-01-16 | $27.10 | $27.26 | $26.10 | $26.36 | $13.41 | 948,080 |
| 2018-01-15 | $28.75 | $28.75 | $27.01 | $27.10 | $13.79 | 572,610 |
| 2018-01-12 | $28.95 | $29.17 | $28.48 | $28.80 | $14.65 | 704,620 |
| 2018-01-11 | $28.20 | $28.96 | $27.80 | $28.94 | $14.72 | 788,360 |
| 2018-01-10 | $28.84 | $28.84 | $28.10 | $28.20 | $14.35 | 432,360 |
| 2018-01-09 | $29.00 | $29.20 | $28.55 | $28.80 | $14.65 | 542,640 |
| 2018-01-08 | $29.18 | $29.62 | $29.09 | $29.11 | $14.81 | 392,100 |
| 2018-01-05 | $29.21 | $29.28 | $29.00 | $29.09 | $14.80 | 330,600 |
| 2018-01-04 | $29.17 | $29.43 | $29.04 | $29.12 | $14.81 | 453,090 |
| 2018-01-03 | $29.09 | $30.00 | $28.56 | $29.57 | $15.04 | 900,500 |
| 2018-01-02 | $29.64 | $29.89 | $28.78 | $29.00 | $14.75 | 516,900 |
| 2018-01-01 | $29.49 | $29.49 | $29.49 | $29.49 | $15.00 | 0 |
| 2017-12-29 | $29.18 | $29.49 | $28.80 | $29.49 | $15.00 | 275,070 |
| 2017-12-28 | $29.19 | $29.75 | $29.08 | $29.09 | $14.80 | 397,500 |
| 2017-12-27 | $28.97 | $29.56 | $28.56 | $29.08 | $14.79 | 453,200 |
| 2017-12-26 | $28.81 | $29.17 | $27.58 | $28.87 | $14.69 | 288,240 |
| 2017-12-25 | $31.16 | $31.16 | $28.55 | $28.80 | $14.65 | 871,060 |
| 2017-12-22 | $32.23 | $32.43 | $31.00 | $31.16 | $15.85 | 567,920 |
| 2017-12-21 | $32.08 | $32.60 | $31.91 | $32.50 | $16.53 | 238,530 |
| 2017-12-20 | $33.06 | $33.09 | $32.28 | $32.35 | $16.46 | 528,320 |
| 2017-12-19 | $33.87 | $33.87 | $33.21 | $33.36 | $16.97 | 345,800 |
| 2017-12-18 | $33.05 | $33.69 | $32.90 | $33.60 | $17.09 | 619,160 |
| 2017-12-15 | $33.05 | $33.37 | $32.80 | $33.18 | $16.88 | 308,350 |
| 2017-12-14 | $32.31 | $33.45 | $32.31 | $33.04 | $16.81 | 572,920 |
| 2017-12-13 | $33.13 | $33.39 | $32.28 | $32.78 | $16.68 | 449,430 |
| 2017-12-12 | $33.55 | $33.67 | $33.10 | $33.20 | $16.89 | 536,510 |
| 2017-12-11 | $33.09 | $35.37 | $32.20 | $33.80 | $17.20 | 980,690 |
| 2017-12-08 | $32.53 | $33.20 | $32.20 | $32.41 | $16.49 | 648,400 |
| 2017-12-07 | $31.92 | $32.68 | $31.90 | $32.52 | $16.54 | 648,390 |
| 2017-12-06 | $33.94 | $34.70 | $31.90 | $32.94 | $16.76 | 1,040,720 |
| 2017-12-05 | $36.50 | $36.55 | $33.21 | $33.55 | $17.07 | 1,182,060 |
| 2017-12-04 | $35.93 | $36.98 | $35.45 | $36.66 | $18.65 | 1,429,180 |
| 2017-12-01 | $37.37 | $39.50 | $33.57 | $36.82 | $18.73 | 2,523,380 |
| 2017-11-30 | $37.29 | $37.29 | $35.66 | $37.29 | $18.97 | 1,928,760 |
| 2017-11-29 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-28 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-27 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-24 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-23 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-22 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-21 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-20 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-17 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-16 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-15 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-14 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-13 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-10 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-09 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-08 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-07 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-06 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-03 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-02 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-11-01 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-31 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-30 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-27 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-26 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-25 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-24 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-23 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-20 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-19 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-18 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-17 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-16 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-13 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-12 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-11 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-10 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-09 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-06 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-05 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-04 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-03 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-10-02 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-29 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-28 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-27 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-26 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-25 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-22 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-21 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-20 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-19 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-18 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-15 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-14 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-13 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-12 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-11 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-08 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-07 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-06 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-05 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-04 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-09-01 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-31 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-30 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-29 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-28 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-25 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-24 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-23 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-22 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-21 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-18 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-17 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-16 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-15 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-14 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-11 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-10 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-09 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-08 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-07 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-04 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-03 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-02 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-08-01 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-31 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-28 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-27 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-26 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-25 | $33.90 | $33.90 | $33.90 | $33.90 | $17.25 | 0 |
| 2017-07-24 | $33.20 | $34.14 | $33.09 | $33.90 | $17.25 | 551,370 |
| 2017-07-21 | $32.57 | $33.56 | $32.31 | $33.25 | $16.92 | 628,800 |
| 2017-07-20 | $32.41 | $32.92 | $32.30 | $32.33 | $16.45 | 367,200 |
| 2017-07-19 | $32.50 | $32.69 | $32.00 | $32.39 | $16.48 | 485,980 |
| 2017-07-18 | $32.22 | $33.00 | $32.00 | $32.63 | $16.60 | 606,050 |
| 2017-07-17 | $35.09 | $35.09 | $32.17 | $32.22 | $16.39 | 599,080 |
| 2017-07-14 | $34.94 | $35.25 | $34.78 | $35.10 | $17.86 | 280,200 |
| 2017-07-13 | $35.10 | $35.24 | $34.69 | $34.94 | $17.78 | 352,180 |
| 2017-07-12 | $35.48 | $35.48 | $34.62 | $35.16 | $17.89 | 343,800 |
| 2017-07-11 | $35.60 | $36.06 | $35.01 | $35.03 | $17.82 | 360,600 |
| 2017-07-10 | $36.40 | $36.40 | $35.60 | $35.60 | $18.11 | 442,000 |
| 2017-07-07 | $36.56 | $36.80 | $36.33 | $36.40 | $18.52 | 292,670 |
| 2017-07-06 | $36.65 | $36.95 | $36.51 | $36.56 | $18.60 | 313,810 |
| 2017-07-05 | $36.90 | $37.47 | $36.50 | $36.76 | $18.70 | 446,200 |
| 2017-07-04 | $37.13 | $37.45 | $36.68 | $36.95 | $18.80 | 297,680 |
| 2017-07-03 | $36.90 | $37.49 | $36.90 | $37.31 | $18.98 | 256,970 |
| 2017-06-30 | $36.80 | $36.80 | $36.80 | $36.80 | $18.72 | 0 |
| 2017-06-29 | $36.80 | $36.80 | $36.80 | $36.80 | $18.72 | 0 |
| 2017-06-28 | $37.13 | $37.13 | $36.45 | $36.80 | $18.72 | 269,920 |
| 2017-06-27 | $37.18 | $37.37 | $36.78 | $36.83 | $18.74 | 245,400 |
| 2017-06-26 | $36.93 | $37.23 | $36.60 | $37.18 | $18.92 | 344,380 |
| 2017-06-23 | $37.00 | $37.00 | $36.40 | $36.93 | $18.79 | 413,320 |
| 2017-06-22 | $37.72 | $37.96 | $37.01 | $37.01 | $18.83 | 384,100 |
| 2017-06-21 | $37.96 | $38.07 | $37.50 | $37.67 | $19.16 | 292,060 |
| 2017-06-20 | $38.34 | $38.55 | $37.66 | $37.80 | $19.23 | 362,100 |
| 2017-06-19 | $38.50 | $38.59 | $38.09 | $38.34 | $19.51 | 275,540 |
| 2017-06-16 | $38.48 | $38.50 | $38.09 | $38.41 | $19.54 | 280,200 |
| 2017-06-15 | $38.11 | $38.86 | $37.79 | $38.44 | $19.56 | 440,600 |
| 2017-06-14 | $38.07 | $38.30 | $37.65 | $38.11 | $19.39 | 302,300 |
| 2017-06-13 | $37.25 | $38.11 | $37.22 | $38.04 | $19.35 | 404,460 |
| 2017-06-12 | $38.08 | $38.19 | $37.32 | $37.36 | $19.01 | 456,200 |
| 2017-06-09 | $38.80 | $39.17 | $37.87 | $38.15 | $19.41 | 1,054,150 |
| 2017-06-08 | $37.26 | $37.65 | $37.10 | $37.12 | $18.88 | 406,700 |
| 2017-06-07 | $36.43 | $37.50 | $36.20 | $37.21 | $18.93 | 514,660 |
| 2017-06-06 | $35.60 | $37.00 | $35.60 | $36.53 | $18.58 | 405,010 |
| 2017-06-05 | $36.98 | $37.12 | $36.13 | $36.65 | $18.65 | 659,110 |
| 2017-06-02 | $37.65 | $37.66 | $33.89 | $37.21 | $18.93 | 2,565,440 |
| 2017-06-01 | $37.90 | $38.62 | $37.51 | $37.65 | $19.15 | 776,720 |
| 2017-05-31 | $39.63 | $39.76 | $37.54 | $38.20 | $19.43 | 666,440 |
| 2017-05-30 | $39.28 | $39.28 | $39.28 | $39.28 | $19.85 | 0 |
| 2017-05-29 | $39.28 | $39.28 | $39.28 | $39.28 | $19.85 | 0 |
| 2017-05-26 | $39.48 | $39.69 | $39.05 | $39.28 | $19.85 | 555,890 |
| 2017-05-25 | $39.50 | $39.89 | $38.60 | $39.53 | $19.97 | 800,010 |
| 2017-05-24 | $38.80 | $39.55 | $38.55 | $39.36 | $19.89 | 430,280 |
| 2017-05-23 | $39.08 | $39.99 | $38.95 | $39.05 | $19.73 | 577,250 |
| 2017-05-22 | $40.75 | $40.75 | $39.23 | $39.23 | $19.82 | 901,950 |
| 2017-05-19 | $41.20 | $41.40 | $40.32 | $40.43 | $20.43 | 731,620 |
| 2017-05-18 | $41.69 | $41.72 | $40.91 | $41.17 | $20.80 | 865,060 |
| 2017-05-17 | $42.25 | $42.49 | $41.72 | $42.00 | $21.22 | 1,717,880 |
| 2017-05-16 | $42.97 | $43.00 | $41.52 | $42.37 | $21.41 | 1,912,280 |
| 2017-05-15 | $40.46 | $42.18 | $40.37 | $41.98 | $21.21 | 1,788,080 |
| 2017-05-12 | $40.76 | $41.56 | $40.01 | $40.80 | $20.62 | 1,888,550 |
| 2017-05-11 | $38.79 | $39.43 | $38.70 | $39.00 | $19.71 | 643,420 |
| 2017-05-10 | $40.37 | $40.38 | $39.18 | $39.26 | $19.84 | 515,500 |
| 2017-05-09 | $39.82 | $40.37 | $38.51 | $40.08 | $20.25 | 567,320 |
| 2017-05-08 | $39.52 | $40.21 | $39.40 | $40.21 | $20.32 | 524,420 |
| 2017-05-05 | $40.63 | $40.63 | $39.63 | $39.77 | $20.10 | 479,830 |
| 2017-05-04 | $39.82 | $40.55 | $39.51 | $40.48 | $20.45 | 731,860 |
| 2017-05-03 | $39.37 | $39.93 | $39.37 | $39.75 | $20.09 | 307,260 |
| 2017-05-02 | $39.78 | $39.80 | $39.33 | $39.65 | $20.04 | 300,340 |
| 2017-05-01 | $39.43 | $39.43 | $39.43 | $39.43 | $19.92 | 0 |
| 2017-04-28 | $39.48 | $39.98 | $39.42 | $39.43 | $19.92 | 235,190 |
| 2017-04-27 | $38.50 | $39.50 | $38.49 | $39.48 | $19.95 | 640,900 |
| 2017-04-26 | $38.88 | $39.18 | $38.72 | $38.98 | $19.70 | 453,510 |
| 2017-04-25 | $38.96 | $39.50 | $38.40 | $39.00 | $19.71 | 450,200 |
| 2017-04-24 | $39.80 | $39.80 | $37.00 | $38.59 | $19.50 | 579,970 |
| 2017-04-21 | $40.22 | $40.60 | $40.00 | $40.01 | $20.22 | 626,040 |
| 2017-04-20 | $41.25 | $41.25 | $40.01 | $40.23 | $20.33 | 858,520 |
| 2017-04-19 | $41.20 | $41.39 | $39.60 | $40.75 | $20.59 | 960,090 |
| 2017-04-18 | $42.00 | $42.49 | $41.37 | $41.40 | $20.92 | 869,310 |
| 2017-04-17 | $41.77 | $42.70 | $40.95 | $41.79 | $21.12 | 1,455,840 |
| 2017-04-14 | $42.29 | $42.60 | $41.37 | $41.77 | $21.11 | 1,331,470 |
| 2017-04-13 | $41.00 | $42.27 | $40.50 | $42.04 | $21.24 | 2,066,200 |
| 2017-04-12 | $40.96 | $41.40 | $40.41 | $40.45 | $20.44 | 1,221,490 |
| 2017-04-11 | $40.10 | $41.70 | $39.51 | $40.94 | $20.69 | 1,544,960 |
| 2017-04-10 | $40.15 | $40.39 | $39.06 | $39.32 | $19.87 | 1,073,560 |
| 2017-04-07 | $40.36 | $40.53 | $40.00 | $40.15 | $20.29 | 534,530 |
| 2017-04-06 | $39.89 | $40.69 | $39.84 | $40.36 | $20.39 | 818,100 |
| 2017-04-05 | $38.72 | $40.12 | $38.71 | $39.84 | $20.13 | 748,570 |
| 2017-04-04 | $39.00 | $39.00 | $39.00 | $39.00 | $19.71 | 0 |
| 2017-04-03 | $39.00 | $39.00 | $39.00 | $39.00 | $19.71 | 0 |
| 2017-03-31 | $38.25 | $39.16 | $38.12 | $39.00 | $19.71 | 1,231,920 |
| 2017-03-30 | $39.39 | $39.78 | $37.52 | $38.10 | $19.25 | 2,058,080 |
| 2017-03-29 | $41.76 | $42.80 | $37.94 | $40.00 | $20.21 | 2,006,810 |
| 2017-03-28 | $42.15 | $42.15 | $42.15 | $42.15 | $21.30 | 0 |
| 2017-03-27 | $42.15 | $42.15 | $42.15 | $42.15 | $21.30 | 0 |
| 2017-03-24 | $42.15 | $42.15 | $42.15 | $42.15 | $21.30 | 0 |
| 2017-03-23 | $42.15 | $42.15 | $42.15 | $42.15 | $21.30 | 0 |
| 2017-03-22 | $42.15 | $42.15 | $42.15 | $42.15 | $21.30 | 0 |
| 2017-03-21 | $41.35 | $42.41 | $41.10 | $42.15 | $21.30 | 1,741,640 |
| 2017-03-20 | $41.01 | $41.90 | $40.89 | $41.35 | $20.89 | 1,085,650 |
| 2017-03-17 | $42.00 | $42.43 | $41.43 | $41.50 | $20.97 | 1,368,440 |
| 2017-03-16 | $40.92 | $42.30 | $40.90 | $41.90 | $21.17 | 1,731,600 |
| 2017-03-15 | $40.78 | $41.18 | $40.18 | $41.12 | $20.78 | 1,013,310 |
| 2017-03-14 | $41.13 | $41.33 | $40.48 | $40.58 | $20.51 | 1,069,870 |
| 2017-03-13 | $41.53 | $41.53 | $40.72 | $41.13 | $20.78 | 1,299,950 |
| 2017-03-10 | $41.32 | $42.30 | $41.00 | $41.54 | $20.99 | 1,588,210 |
| 2017-03-09 | $41.38 | $41.70 | $40.03 | $41.53 | $20.99 | 1,777,920 |
| 2017-03-08 | $41.00 | $42.99 | $40.60 | $41.27 | $20.85 | 2,124,320 |
| 2017-03-07 | $40.13 | $41.19 | $39.82 | $41.19 | $20.81 | 910,920 |
| 2017-03-06 | $39.60 | $40.30 | $39.10 | $40.10 | $20.26 | 1,101,430 |
| 2017-03-03 | $38.75 | $39.63 | $38.75 | $39.60 | $20.01 | 1,013,060 |
| 2017-03-02 | $38.78 | $39.20 | $38.78 | $39.00 | $19.71 | 941,690 |
| 2017-03-01 | $39.00 | $39.30 | $38.51 | $38.75 | $19.58 | 1,102,550 |
| 2017-02-28 | $39.50 | $39.79 | $38.80 | $39.04 | $19.73 | 780,760 |
| 2017-02-27 | $39.56 | $40.13 | $39.26 | $39.30 | $19.86 | 686,920 |
| 2017-02-24 | $39.48 | $40.35 | $39.48 | $39.90 | $20.16 | 1,066,610 |
| 2017-02-23 | $40.13 | $40.19 | $39.01 | $39.48 | $19.95 | 1,331,010 |
| 2017-02-22 | $38.85 | $41.90 | $38.85 | $39.98 | $20.20 | 2,042,160 |
| 2017-02-21 | $38.09 | $39.23 | $38.09 | $38.84 | $19.63 | 1,702,780 |
| 2017-02-20 | $37.80 | $38.15 | $37.55 | $38.06 | $19.23 | 811,000 |
| 2017-02-17 | $37.76 | $38.30 | $37.32 | $37.80 | $19.10 | 1,129,710 |
| 2017-02-16 | $37.10 | $37.99 | $36.73 | $37.83 | $19.12 | 1,139,930 |
| 2017-02-15 | $37.80 | $37.95 | $36.83 | $37.07 | $18.73 | 943,790 |
| 2017-02-14 | $38.26 | $38.26 | $37.61 | $37.70 | $19.05 | 838,890 |
| 2017-02-13 | $37.85 | $38.49 | $37.53 | $38.02 | $19.21 | 1,058,130 |
| 2017-02-10 | $38.67 | $38.70 | $37.66 | $37.78 | $19.09 | 1,107,960 |
| 2017-02-09 | $37.98 | $38.90 | $37.88 | $38.67 | $19.54 | 1,080,930 |
| 2017-02-08 | $37.98 | $38.18 | $37.35 | $38.18 | $19.29 | 933,200 |
| 2017-02-07 | $38.21 | $38.30 | $37.75 | $37.90 | $19.15 | 977,120 |
| 2017-02-06 | $37.94 | $38.57 | $37.34 | $38.57 | $19.49 | 827,510 |
| 2017-02-03 | $38.70 | $38.70 | $37.60 | $37.72 | $19.06 | 509,710 |
| 2017-02-02 | $38.38 | $38.38 | $38.38 | $38.38 | $19.39 | 0 |
| 2017-02-01 | $38.38 | $38.38 | $38.38 | $38.38 | $19.39 | 0 |
| 2017-01-31 | $38.38 | $38.38 | $38.38 | $38.38 | $19.39 | 0 |
| 2017-01-30 | $38.38 | $38.38 | $38.38 | $38.38 | $19.39 | 0 |
| 2017-01-27 | $38.38 | $38.38 | $38.38 | $38.38 | $19.39 | 0 |
| 2017-01-26 | $38.31 | $39.49 | $37.90 | $38.38 | $19.39 | 499,400 |
| 2017-01-25 | $37.90 | $38.60 | $37.63 | $38.12 | $19.26 | 612,590 |
| 2017-01-24 | $38.67 | $38.67 | $37.93 | $38.16 | $19.28 | 480,560 |
| 2017-01-23 | $38.61 | $38.78 | $38.11 | $38.50 | $19.45 | 802,190 |
| 2017-01-20 | $37.08 | $39.05 | $36.72 | $38.61 | $19.51 | 1,417,870 |
| 2017-01-19 | $36.74 | $37.40 | $36.04 | $36.90 | $18.65 | 856,540 |
| 2017-01-18 | $37.70 | $37.72 | $36.64 | $36.74 | $18.56 | 844,170 |
| 2017-01-17 | $37.52 | $38.46 | $35.18 | $37.53 | $18.96 | 1,627,180 |
| 2017-01-16 | $41.62 | $41.62 | $36.69 | $37.33 | $18.86 | 1,601,640 |
| 2017-01-13 | $40.95 | $43.57 | $40.27 | $40.77 | $20.60 | 910,460 |
| 2017-01-12 | $41.15 | $41.44 | $40.04 | $40.75 | $20.59 | 617,610 |
| 2017-01-11 | $41.80 | $42.06 | $41.06 | $41.16 | $20.80 | 513,180 |
| 2017-01-10 | $42.02 | $42.26 | $41.71 | $41.80 | $21.12 | 525,610 |
| 2017-01-09 | $41.95 | $42.30 | $41.51 | $42.03 | $21.24 | 480,620 |
| 2017-01-06 | $43.03 | $43.03 | $42.08 | $42.08 | $21.26 | 759,120 |
| 2017-01-05 | $43.31 | $43.58 | $42.75 | $43.02 | $21.74 | 995,810 |
| 2017-01-04 | $42.28 | $43.20 | $42.28 | $43.04 | $21.75 | 1,079,540 |
| 2017-01-03 | $41.42 | $42.37 | $41.10 | $42.32 | $21.38 | 1,193,440 |
| 2017-01-02 | $41.46 | $41.46 | $41.46 | $41.46 | $20.95 | 0 |
| 2016-12-30 | $41.20 | $41.88 | $41.10 | $41.46 | $20.95 | 684,340 |
| 2016-12-29 | $41.38 | $41.96 | $41.00 | $41.20 | $20.82 | 624,500 |
| 2016-12-28 | $41.76 | $42.20 | $41.55 | $41.62 | $21.03 | 530,510 |
| 2016-12-27 | $41.80 | $42.10 | $41.46 | $41.76 | $21.10 | 935,750 |
| 2016-12-26 | $41.54 | $41.96 | $39.82 | $41.88 | $21.16 | 1,534,780 |
| 2016-12-23 | $43.08 | $43.32 | $41.87 | $41.87 | $21.16 | 1,144,730 |
| 2016-12-22 | $43.21 | $43.64 | $43.00 | $43.24 | $21.85 | 1,125,980 |
| 2016-12-21 | $42.52 | $43.50 | $42.50 | $43.20 | $21.83 | 900,750 |
| 2016-12-20 | $43.67 | $43.67 | $43.01 | $43.09 | $21.77 | 512,320 |
| 2016-12-19 | $43.28 | $43.68 | $43.23 | $43.41 | $21.94 | 867,610 |
| 2016-12-16 | $43.40 | $43.60 | $42.80 | $43.28 | $21.87 | 966,500 |
| 2016-12-15 | $42.50 | $43.70 | $42.40 | $43.02 | $21.74 | 1,014,530 |
| 2016-12-14 | $43.30 | $43.93 | $42.75 | $42.91 | $21.68 | 1,278,580 |
| 2016-12-13 | $43.39 | $43.65 | $42.02 | $43.30 | $21.88 | 1,553,850 |
| 2016-12-12 | $48.10 | $48.25 | $43.30 | $43.49 | $21.98 | 2,180,280 |
| 2016-12-09 | $48.80 | $48.80 | $47.90 | $48.11 | $24.31 | 979,910 |
| 2016-12-08 | $49.06 | $49.40 | $48.50 | $48.56 | $24.54 | 807,560 |
| 2016-12-07 | $48.85 | $49.35 | $48.50 | $49.15 | $24.84 | 675,880 |
| 2016-12-06 | $49.08 | $49.60 | $48.80 | $48.86 | $24.69 | 735,500 |
| 2016-12-05 | $48.34 | $49.87 | $48.01 | $49.21 | $24.87 | 1,314,320 |
| 2016-12-02 | $49.99 | $50.00 | $48.60 | $48.80 | $24.66 | 1,792,690 |
| 2016-12-01 | $50.58 | $50.80 | $49.80 | $50.18 | $25.36 | 1,965,590 |
| 2016-11-30 | $54.14 | $54.14 | $49.31 | $51.10 | $25.82 | 3,430,260 |
| 2016-11-29 | $50.45 | $50.72 | $49.00 | $49.22 | $24.87 | 2,502,460 |
| 2016-11-28 | $51.00 | $51.67 | $50.65 | $50.76 | $25.65 | 2,133,000 |
| 2016-11-25 | $52.70 | $54.62 | $51.00 | $51.60 | $26.07 | 5,320,700 |
| 2016-11-24 | $51.92 | $52.49 | $51.60 | $52.18 | $26.37 | 3,919,060 |
| 2016-11-23 | $51.09 | $52.29 | $51.08 | $51.87 | $26.21 | 4,315,580 |
| 2016-11-22 | $51.34 | $51.35 | $50.50 | $51.08 | $25.81 | 2,006,750 |
| 2016-11-21 | $52.00 | $52.00 | $51.08 | $51.18 | $25.86 | 2,846,510 |
| 2016-11-18 | $50.40 | $52.79 | $50.01 | $51.87 | $26.21 | 3,797,240 |
| 2016-11-17 | $52.97 | $52.97 | $50.50 | $50.80 | $25.67 | 3,538,100 |
| 2016-11-16 | $51.30 | $52.40 | $50.58 | $51.74 | $26.14 | 4,555,160 |
| 2016-11-15 | $50.99 | $51.30 | $49.58 | $51.15 | $25.85 | 3,328,980 |
| 2016-11-14 | $47.56 | $49.99 | $47.56 | $49.87 | $25.20 | 4,795,430 |
| 2016-11-11 | $49.50 | $49.50 | $47.43 | $47.90 | $24.20 | 5,204,610 |
| 2016-11-10 | $50.10 | $50.10 | $49.60 | $49.74 | $25.13 | 1,046,840 |
| 2016-11-09 | $50.40 | $50.50 | $48.86 | $49.25 | $24.89 | 1,698,620 |
| 2016-11-08 | $50.32 | $50.65 | $50.21 | $50.40 | $25.47 | 824,390 |
| 2016-11-07 | $50.80 | $50.80 | $50.21 | $50.32 | $25.43 | 1,016,720 |
| 2016-11-04 | $50.62 | $51.14 | $50.62 | $50.91 | $25.73 | 1,047,000 |
| 2016-11-03 | $51.10 | $51.34 | $50.51 | $50.86 | $25.70 | 1,429,100 |
| 2016-11-02 | $51.98 | $51.98 | $51.02 | $51.07 | $25.81 | 1,396,710 |
| 2016-11-01 | $51.41 | $52.20 | $51.06 | $51.98 | $26.27 | 1,777,150 |
| 2016-10-31 | $50.78 | $51.53 | $50.70 | $51.40 | $25.97 | 0 |
| 2016-10-28 | $52.10 | $52.65 | $51.05 | $51.17 | $25.86 | 1,961,780 |
| 2016-10-27 | $50.26 | $54.97 | $50.26 | $51.74 | $26.14 | 4,481,480 |
| 2016-10-26 | $50.72 | $50.72 | $50.06 | $50.21 | $25.37 | 856,950 |
| 2016-10-25 | $50.51 | $50.70 | $50.22 | $50.46 | $25.50 | 839,740 |
| 2016-10-24 | $50.15 | $50.65 | $49.90 | $50.45 | $25.49 | 1,062,570 |
| 2016-10-21 | $50.90 | $50.98 | $50.00 | $50.17 | $25.35 | 1,234,210 |
| 2016-10-20 | $50.51 | $51.35 | $50.49 | $50.90 | $25.72 | 1,299,000 |
| 2016-10-19 | $51.60 | $51.66 | $50.62 | $50.80 | $25.67 | 1,270,540 |
| 2016-10-18 | $51.05 | $51.80 | $50.72 | $51.46 | $26.00 | 985,420 |
| 2016-10-17 | $52.10 | $52.18 | $50.40 | $50.99 | $25.77 | 1,656,970 |
| 2016-10-14 | $52.00 | $52.59 | $51.81 | $52.22 | $26.39 | 974,140 |
| 2016-10-13 | $52.35 | $52.37 | $51.73 | $52.20 | $26.38 | 1,211,580 |
| 2016-10-12 | $50.99 | $52.78 | $50.86 | $52.09 | $26.32 | 2,361,390 |
| 2016-10-11 | $51.50 | $51.50 | $50.78 | $51.17 | $25.86 | 1,045,160 |
| 2016-10-10 | $50.39 | $51.33 | $50.29 | $51.33 | $25.94 | 1,495,450 |
| 2016-10-07 | $50.29 | $50.29 | $50.29 | $50.29 | $25.41 | 0 |
| 2016-10-06 | $50.29 | $50.29 | $50.29 | $50.29 | $25.41 | 0 |
| 2016-10-05 | $50.29 | $50.29 | $50.29 | $50.29 | $25.41 | 0 |
| 2016-10-04 | $50.29 | $50.29 | $50.29 | $50.29 | $25.41 | 0 |
| 2016-10-03 | $50.29 | $50.29 | $50.29 | $50.29 | $25.41 | 0 |
| 2016-09-30 | $50.33 | $50.55 | $49.80 | $50.29 | $25.41 | 870,190 |
| 2016-09-29 | $50.30 | $50.54 | $49.99 | $50.16 | $25.35 | 835,770 |
| 2016-09-28 | $51.25 | $51.35 | $50.08 | $50.10 | $25.32 | 1,476,670 |
| 2016-09-27 | $49.30 | $51.80 | $49.30 | $51.02 | $25.78 | 2,099,550 |
| 2016-09-26 | $49.00 | $49.82 | $49.00 | $49.29 | $24.91 | 1,046,460 |
| 2016-09-23 | $49.49 | $49.59 | $49.28 | $49.28 | $24.90 | 611,230 |
| 2016-09-22 | $49.75 | $49.79 | $49.46 | $49.49 | $25.01 | 647,550 |
| 2016-09-21 | $49.30 | $49.59 | $49.20 | $49.48 | $25.00 | 553,840 |
| 2016-09-20 | $49.50 | $49.60 | $49.25 | $49.36 | $24.94 | 590,170 |
| 2016-09-19 | $49.16 | $49.86 | $49.16 | $49.42 | $24.97 | 674,420 |
| 2016-09-16 | $49.00 | $49.00 | $49.00 | $49.00 | $24.76 | 0 |
| 2016-09-15 | $49.00 | $49.00 | $49.00 | $49.00 | $24.76 | 0 |
| 2016-09-14 | $49.00 | $49.34 | $48.87 | $49.00 | $24.76 | 689,680 |
| 2016-09-13 | $49.24 | $49.59 | $48.88 | $49.11 | $24.82 | 801,160 |
| 2016-09-12 | $49.51 | $49.90 | $49.10 | $49.10 | $24.81 | 1,248,300 |
| 2016-09-09 | $50.74 | $50.94 | $50.27 | $50.29 | $25.41 | 905,450 |
| 2016-09-08 | $50.46 | $50.88 | $50.23 | $50.55 | $25.54 | 839,760 |
| 2016-09-07 | $51.35 | $51.50 | $50.51 | $50.53 | $25.53 | 1,198,880 |
| 2016-09-06 | $50.27 | $51.49 | $49.64 | $51.35 | $25.95 | 1,858,130 |
| 2016-09-05 | $50.31 | $50.63 | $50.04 | $50.27 | $25.40 | 853,030 |
| 2016-09-02 | $50.35 | $50.68 | $49.80 | $50.04 | $25.29 | 885,310 |
| 2016-09-01 | $50.82 | $51.18 | $50.30 | $50.35 | $25.44 | 956,300 |
| 2016-08-31 | $51.45 | $51.47 | $50.64 | $50.80 | $25.67 | 977,980 |
| 2016-08-30 | $51.00 | $51.48 | $50.89 | $51.14 | $25.84 | 907,090 |
| 2016-08-29 | $51.00 | $51.18 | $50.56 | $50.98 | $25.76 | 816,410 |
| 2016-08-26 | $50.90 | $51.51 | $50.70 | $50.87 | $25.70 | 1,176,860 |
| 2016-08-25 | $51.30 | $51.30 | $50.09 | $50.70 | $25.62 | 1,183,590 |
| 2016-08-24 | $52.02 | $52.38 | $51.30 | $51.35 | $25.95 | 1,366,230 |
| 2016-08-23 | $50.02 | $51.99 | $50.02 | $51.85 | $26.20 | 2,432,930 |
| 2016-08-22 | $50.89 | $51.15 | $50.28 | $50.34 | $25.44 | 1,131,390 |
| 2016-08-19 | $51.48 | $51.48 | $50.70 | $50.80 | $25.67 | 1,472,060 |
| 2016-08-18 | $51.33 | $52.35 | $51.33 | $51.40 | $25.97 | 1,630,650 |
| 2016-08-17 | $52.55 | $53.49 | $51.85 | $51.99 | $26.27 | 2,087,540 |
| 2016-08-16 | $51.83 | $52.18 | $51.60 | $51.83 | $26.19 | 1,670,660 |
| 2016-08-15 | $50.23 | $52.12 | $50.20 | $51.83 | $26.19 | 2,486,900 |
| 2016-08-12 | $49.53 | $50.40 | $49.53 | $50.37 | $25.45 | 1,172,850 |
| 2016-08-11 | $50.69 | $51.38 | $49.70 | $49.85 | $25.19 | 1,420,010 |
| 2016-08-10 | $51.64 | $51.69 | $50.70 | $50.74 | $25.64 | 1,313,210 |
| 2016-08-09 | $51.00 | $51.91 | $50.77 | $51.45 | $26.00 | 1,588,860 |
| 2016-08-08 | $50.35 | $50.98 | $49.63 | $50.89 | $25.72 | 1,274,780 |
| 2016-08-05 | $51.30 | $51.45 | $50.71 | $50.74 | $25.64 | 1,849,430 |
| 2016-08-04 | $49.71 | $51.99 | $49.01 | $51.53 | $26.04 | 3,639,580 |
| 2016-08-03 | $50.40 | $50.80 | $49.79 | $49.85 | $25.19 | 2,115,430 |
| 2016-08-02 | $50.65 | $50.99 | $49.51 | $50.50 | $25.52 | 2,518,530 |
| 2016-08-01 | $51.11 | $51.99 | $49.78 | $50.47 | $25.50 | 2,850,630 |
| 2016-07-29 | $51.63 | $52.47 | $51.13 | $52.15 | $26.35 | 2,124,290 |
| 2016-07-28 | $53.03 | $53.60 | $50.88 | $51.80 | $26.17 | 3,072,120 |
| 2016-07-27 | $56.40 | $56.71 | $52.10 | $53.03 | $26.80 | 4,155,720 |
| 2016-07-26 | $55.95 | $56.96 | $55.86 | $56.39 | $28.49 | 1,937,530 |
| 2016-07-25 | $55.53 | $56.84 | $55.35 | $55.92 | $28.26 | 2,386,220 |
| 2016-07-22 | $56.32 | $57.50 | $55.30 | $55.35 | $27.97 | 2,784,820 |
| 2016-07-21 | $57.40 | $57.96 | $56.65 | $56.79 | $28.70 | 2,601,090 |
| 2016-07-20 | $58.03 | $58.92 | $57.40 | $57.40 | $29.00 | 2,651,490 |
| 2016-07-19 | $56.00 | $58.88 | $55.71 | $58.30 | $29.46 | 4,757,210 |
| 2016-07-18 | $57.27 | $57.40 | $55.21 | $56.21 | $28.40 | 3,837,420 |
| 2016-07-15 | $57.00 | $58.68 | $56.52 | $57.83 | $29.22 | 5,465,830 |
| 2016-07-14 | $57.00 | $59.85 | $57.00 | $57.63 | $29.12 | 7,961,250 |
| 2016-07-13 | $54.77 | $58.98 | $53.88 | $58.02 | $29.32 | 8,976,250 |
| 2016-07-12 | $55.99 | $55.99 | $52.85 | $54.75 | $27.67 | 8,699,160 |
| 2016-07-11 | $50.76 | $55.55 | $50.72 | $55.55 | $28.07 | 8,306,210 |
| 2016-07-08 | $50.52 | $51.09 | $50.10 | $50.50 | $25.52 | 3,052,000 |
| 2016-07-07 | $51.32 | $51.59 | $49.88 | $50.75 | $25.64 | 3,681,720 |
| 2016-07-06 | $51.00 | $51.42 | $50.50 | $51.32 | $25.93 | 2,963,450 |
| 2016-07-05 | $52.18 | $52.18 | $50.60 | $51.01 | $25.78 | 4,000,300 |
| 2016-07-04 | $50.01 | $51.86 | $49.50 | $51.86 | $26.21 | 4,070,930 |
| 2016-07-01 | $50.59 | $50.95 | $49.50 | $50.04 | $25.29 | 2,649,700 |
| 2016-06-30 | $50.87 | $50.87 | $49.85 | $50.30 | $25.42 | 3,117,960 |
| 2016-06-29 | $51.81 | $52.00 | $50.13 | $50.89 | $25.72 | 4,338,700 |
| 2016-06-28 | $50.40 | $52.49 | $49.94 | $51.60 | $26.07 | 4,009,910 |
| 2016-06-27 | $48.87 | $50.60 | $48.00 | $50.60 | $25.57 | 3,178,960 |
| 2016-06-24 | $49.05 | $49.74 | $45.60 | $48.90 | $24.71 | 2,977,200 |
| 2016-06-23 | $50.80 | $50.80 | $49.05 | $49.21 | $24.87 | 3,229,660 |
| 2016-06-22 | $49.05 | $50.66 | $49.00 | $50.55 | $25.54 | 2,765,820 |
| 2016-06-21 | $49.20 | $51.23 | $48.23 | $48.88 | $24.70 | 3,208,990 |
| 2016-06-20 | $48.20 | $49.29 | $46.82 | $49.05 | $24.79 | 2,567,730 |
| 2016-06-17 | $46.95 | $48.90 | $46.95 | $47.60 | $24.05 | 2,094,370 |
| 2016-06-16 | $47.78 | $47.82 | $46.50 | $46.93 | $23.71 | 1,888,250 |
| 2016-06-15 | $45.78 | $48.20 | $45.50 | $47.71 | $24.01 | 2,319,890 |
| 2016-06-14 | $46.00 | $46.97 | $45.61 | $46.30 | $23.30 | 2,090,600 |
| 2016-06-13 | $49.04 | $49.36 | $46.16 | $46.18 | $23.24 | 4,788,220 |
| 2016-06-10 | $51.23 | $51.23 | $51.23 | $51.23 | $25.78 | 0 |
| 2016-06-09 | $51.23 | $51.23 | $51.23 | $51.23 | $25.78 | 0 |
| 2016-06-08 | $52.10 | $52.10 | $51.01 | $51.23 | $25.78 | 2,341,300 |
| 2016-06-07 | $51.97 | $52.47 | $50.88 | $52.35 | $26.34 | 2,723,070 |
| 2016-06-06 | $52.00 | $53.34 | $51.20 | $51.53 | $25.93 | 3,380,700 |
| 2016-06-03 | $50.30 | $53.69 | $50.30 | $52.40 | $26.37 | 5,435,650 |
| 2016-06-02 | $49.40 | $50.38 | $49.02 | $50.20 | $25.26 | 3,042,740 |
| 2016-06-01 | $49.53 | $50.35 | $49.45 | $49.70 | $25.01 | 3,379,640 |
| 2016-05-31 | $46.40 | $49.80 | $46.31 | $49.51 | $24.91 | 3,969,990 |
| 2016-05-30 | $46.00 | $47.19 | $45.70 | $46.39 | $23.34 | 1,637,220 |
| 2016-05-27 | $47.98 | $48.18 | $46.71 | $47.08 | $23.69 | 2,202,060 |
| 2016-05-26 | $47.95 | $48.49 | $46.00 | $48.12 | $24.21 | 2,385,120 |
| 2016-05-25 | $49.50 | $50.14 | $48.10 | $48.10 | $24.20 | 2,712,700 |
| 2016-05-24 | $48.08 | $48.93 | $47.11 | $48.73 | $24.52 | 2,716,280 |
| 2016-05-23 | $48.35 | $48.45 | $47.50 | $48.08 | $24.19 | 2,031,660 |
| 2016-05-20 | $46.00 | $47.48 | $45.00 | $47.46 | $23.88 | 1,880,690 |
| 2016-05-19 | $46.85 | $47.97 | $46.31 | $46.67 | $23.48 | 2,111,950 |
| 2016-05-18 | $47.30 | $48.29 | $45.04 | $46.18 | $23.24 | 2,378,020 |
| 2016-05-17 | $48.29 | $50.18 | $46.88 | $48.50 | $24.40 | 4,132,880 |
| 2016-05-16 | $44.70 | $48.98 | $44.06 | $48.70 | $24.50 | 2,595,330 |
| 2016-05-13 | $45.45 | $46.17 | $44.01 | $44.70 | $22.49 | 2,070,290 |
| 2016-05-12 | $44.21 | $46.35 | $43.50 | $45.86 | $23.08 | 1,777,030 |
| 2016-05-11 | $46.60 | $46.95 | $45.20 | $45.48 | $22.88 | 1,529,500 |
| 2016-05-10 | $45.78 | $46.47 | $45.00 | $46.00 | $23.15 | 1,774,310 |
| 2016-05-09 | $47.57 | $47.63 | $45.01 | $45.60 | $22.94 | 2,793,730 |
| 2016-05-06 | $52.49 | $53.20 | $48.60 | $48.63 | $24.47 | 3,110,210 |
| 2016-05-05 | $51.65 | $52.25 | $51.03 | $52.25 | $26.29 | 2,286,350 |
| 2016-05-04 | $51.97 | $54.20 | $51.52 | $52.22 | $26.28 | 3,190,360 |
| 2016-05-03 | $49.00 | $50.99 | $48.41 | $50.99 | $25.66 | 2,283,730 |
| 2016-05-02 | $49.01 | $49.01 | $49.01 | $49.01 | $24.66 | 0 |
| 2016-04-29 | $49.04 | $50.19 | $49.00 | $49.01 | $24.66 | 1,698,090 |
| 2016-04-28 | $50.20 | $50.31 | $47.76 | $50.19 | $25.25 | 2,323,510 |
| 2016-04-27 | $50.69 | $51.88 | $49.80 | $49.85 | $25.08 | 2,343,230 |
| 2016-04-26 | $48.59 | $50.99 | $48.10 | $50.70 | $25.51 | 2,933,220 |
| 2016-04-25 | $48.98 | $49.13 | $47.05 | $48.59 | $24.45 | 2,103,640 |
| 2016-04-22 | $48.60 | $49.78 | $48.05 | $49.25 | $24.78 | 2,148,530 |
| 2016-04-21 | $51.01 | $51.92 | $48.31 | $48.55 | $24.43 | 4,173,340 |
| 2016-04-20 | $57.72 | $58.30 | $51.94 | $51.94 | $26.13 | 3,946,970 |
| 2016-04-19 | $57.50 | $57.97 | $56.21 | $57.71 | $29.04 | 2,781,670 |
| 2016-04-18 | $58.70 | $59.00 | $55.60 | $57.40 | $28.88 | 3,359,810 |
| 2016-04-15 | $60.86 | $60.86 | $59.01 | $59.72 | $30.05 | 1,687,980 |
| 2016-04-14 | $61.00 | $61.31 | $59.00 | $60.85 | $30.62 | 2,470,760 |
| 2016-04-13 | $62.00 | $62.39 | $58.66 | $60.83 | $30.61 | 3,656,670 |
| 2016-04-12 | $63.00 | $63.50 | $59.00 | $60.29 | $30.34 | 3,478,560 |
| 2016-04-11 | $56.73 | $61.78 | $56.73 | $61.78 | $31.09 | 2,467,980 |
| 2016-04-08 | $55.00 | $57.50 | $54.82 | $56.16 | $28.26 | 2,566,430 |
| 2016-04-07 | $55.70 | $57.24 | $54.85 | $55.61 | $27.98 | 3,009,020 |
| 2016-04-06 | $56.66 | $58.99 | $55.31 | $55.50 | $27.93 | 4,686,800 |
| 2016-04-05 | $57.40 | $58.99 | $55.00 | $56.66 | $28.51 | 4,282,530 |
| 2016-04-04 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-04-01 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-31 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-30 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-29 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-28 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-25 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-24 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-23 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-22 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-21 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-18 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-17 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $27.17 | 0 |
| 2016-03-14 | $51.11 | $54.00 | $50.22 | $54.00 | $27.17 | 3,820,940 |
| 2016-03-11 | $47.07 | $51.75 | $45.58 | $51.11 | $25.72 | 3,965,570 |
| 2016-03-10 | $48.00 | $48.95 | $47.01 | $47.23 | $23.76 | 2,201,260 |
| 2016-03-09 | $46.50 | $48.90 | $45.88 | $47.33 | $23.81 | 2,604,250 |
| 2016-03-08 | $44.69 | $48.60 | $42.38 | $47.50 | $23.90 | 3,612,620 |
| 2016-03-07 | $43.23 | $45.77 | $43.23 | $44.26 | $22.27 | 1,999,660 |
| 2016-03-04 | $45.50 | $45.85 | $42.29 | $42.56 | $21.41 | 2,295,710 |
| 2016-03-03 | $45.78 | $47.99 | $45.41 | $46.15 | $23.22 | 2,656,860 |
| 2016-03-02 | $43.30 | $46.00 | $43.01 | $45.83 | $23.06 | 2,593,250 |
| 2016-03-01 | $42.00 | $45.00 | $40.25 | $43.78 | $22.03 | 2,394,020 |
| 2016-02-29 | $47.00 | $47.27 | $42.85 | $42.85 | $21.56 | 2,026,740 |
| 2016-02-26 | $49.00 | $50.49 | $46.11 | $47.61 | $23.96 | 2,408,840 |
| 2016-02-25 | $54.64 | $55.16 | $49.77 | $49.77 | $25.04 | 2,883,520 |
| 2016-02-24 | $54.08 | $55.88 | $53.50 | $55.30 | $27.82 | 2,241,320 |
| 2016-02-23 | $56.54 | $56.67 | $53.60 | $54.72 | $27.53 | 2,187,790 |
| 2016-02-22 | $55.15 | $57.50 | $55.15 | $55.98 | $28.17 | 2,927,870 |
| 2016-02-19 | $53.88 | $55.00 | $52.90 | $54.11 | $27.23 | 2,242,650 |
| 2016-02-18 | $55.30 | $55.90 | $53.81 | $53.98 | $27.16 | 2,943,510 |
| 2016-02-17 | $54.20 | $56.80 | $53.80 | $55.20 | $27.77 | 4,051,730 |
| 2016-02-16 | $53.01 | $55.66 | $52.89 | $54.74 | $27.54 | 4,222,620 |
| 2016-02-15 | $51.00 | $53.47 | $49.79 | $52.81 | $26.57 | 2,848,870 |
| 2016-02-12 | $52.70 | $52.70 | $52.70 | $52.70 | $26.52 | 0 |
| 2016-02-11 | $52.70 | $52.70 | $52.70 | $52.70 | $26.52 | 0 |
| 2016-02-10 | $52.70 | $52.70 | $52.70 | $52.70 | $26.52 | 0 |
| 2016-02-09 | $52.70 | $52.70 | $52.70 | $52.70 | $26.52 | 0 |
| 2016-02-08 | $52.70 | $52.70 | $52.70 | $52.70 | $26.52 | 0 |
| 2016-02-05 | $53.00 | $53.76 | $52.00 | $52.70 | $26.52 | 2,736,290 |
| 2016-02-04 | $48.81 | $52.98 | $48.61 | $52.98 | $26.66 | 4,404,800 |
| 2016-02-03 | $47.09 | $48.45 | $46.30 | $48.16 | $24.23 | 2,236,850 |
| 2016-02-02 | $45.40 | $48.84 | $45.35 | $47.98 | $24.14 | 3,074,060 |
| 2016-02-01 | $46.48 | $46.49 | $44.03 | $45.44 | $22.86 | 2,566,600 |
| 2016-01-29 | $44.34 | $47.10 | $43.35 | $46.40 | $23.35 | 3,579,700 |
| 2016-01-28 | $47.38 | $48.41 | $43.74 | $44.29 | $22.29 | 2,671,560 |
| 2016-01-27 | $50.00 | $50.00 | $44.70 | $48.60 | $24.45 | 3,122,370 |
| 2016-01-26 | $52.68 | $54.48 | $49.41 | $49.41 | $24.86 | 2,428,970 |
| 2016-01-25 | $55.30 | $56.69 | $54.61 | $54.90 | $27.62 | 2,482,760 |
| 2016-01-22 | $53.00 | $54.50 | $50.63 | $54.36 | $27.35 | 3,254,630 |
| 2016-01-21 | $54.00 | $57.00 | $52.10 | $52.10 | $26.21 | 3,562,080 |
| 2016-01-20 | $54.10 | $58.60 | $53.55 | $56.28 | $28.32 | 4,641,990 |
| 2016-01-19 | $52.96 | $57.30 | $51.50 | $54.79 | $27.57 | 4,384,270 |
| 2016-01-18 | $48.90 | $53.60 | $48.03 | $53.02 | $26.68 | 3,995,820 |
| 2016-01-15 | $53.50 | $54.30 | $49.88 | $50.50 | $25.41 | 3,016,120 |
| 2016-01-14 | $48.98 | $55.59 | $46.45 | $54.70 | $27.52 | 4,361,670 |
| 2016-01-13 | $56.56 | $57.00 | $50.70 | $51.03 | $25.68 | 3,448,770 |
| 2016-01-12 | $55.10 | $58.57 | $53.19 | $56.27 | $28.31 | 4,463,380 |
| 2016-01-11 | $60.85 | $62.75 | $57.87 | $57.87 | $29.12 | 3,762,670 |
| 2016-01-08 | $70.00 | $70.61 | $61.00 | $64.30 | $32.35 | 3,822,040 |
| 2016-01-07 | $73.41 | $73.41 | $67.61 | $67.61 | $34.02 | 599,000 |
| 2016-01-06 | $73.99 | $76.50 | $70.30 | $75.12 | $37.80 | 2,494,460 |
| 2016-01-05 | $71.99 | $77.50 | $69.02 | $74.00 | $37.23 | 2,802,250 |
| 2016-01-04 | $83.00 | $84.00 | $75.80 | $75.88 | $38.18 | 1,757,370 |
| 2016-01-01 | $84.20 | $84.20 | $84.20 | $84.20 | $42.37 | 0 |
| 2015-12-31 | $86.47 | $87.07 | $80.68 | $84.20 | $42.37 | 2,847,700 |
| 2015-12-30 | $81.45 | $88.60 | $81.30 | $86.47 | $43.51 | 3,598,270 |
| 2015-12-29 | $80.35 | $84.00 | $78.60 | $81.00 | $40.76 | 3,259,110 |
| 2015-12-28 | $91.43 | $92.99 | $82.35 | $82.35 | $41.44 | 3,294,550 |
| 2015-12-25 | $90.58 | $92.99 | $89.36 | $91.50 | $46.04 | 1,596,410 |
| 2015-12-24 | $90.00 | $91.50 | $87.11 | $89.30 | $44.93 | 2,017,770 |
| 2015-12-23 | $94.01 | $96.85 | $89.35 | $91.68 | $46.13 | 2,320,840 |
| 2015-12-22 | $88.80 | $98.83 | $87.42 | $95.06 | $47.83 | 3,900,790 |
| 2015-12-21 | $86.55 | $90.80 | $83.01 | $89.95 | $45.26 | 3,314,310 |
| 2015-12-18 | $88.19 | $96.50 | $86.00 | $87.46 | $44.01 | 7,380,510 |
| 2015-12-17 | $81.00 | $88.44 | $80.91 | $88.44 | $44.50 | 6,242,760 |
| 2015-12-16 | $78.08 | $80.67 | $76.40 | $80.40 | $40.45 | 3,685,190 |
| 2015-12-15 | $80.00 | $81.93 | $78.50 | $79.00 | $39.75 | 3,205,840 |
| 2015-12-14 | $78.00 | $81.49 | $75.10 | $80.00 | $40.25 | 5,301,700 |
| 2015-12-11 | $75.51 | $78.89 | $73.65 | $76.89 | $38.69 | 6,311,670 |
| 2015-12-10 | $71.00 | $76.88 | $69.05 | $76.88 | $38.68 | 8,353,130 |
| 2015-12-09 | $67.00 | $73.70 | $65.09 | $69.89 | $35.17 | 4,254,680 |
| 2015-12-08 | $66.20 | $68.28 | $63.50 | $67.31 | $33.87 | 3,561,400 |
| 2015-12-07 | $64.58 | $67.67 | $64.58 | $66.50 | $33.46 | 3,001,500 |
| 2015-12-04 | $66.00 | $67.28 | $64.02 | $64.51 | $32.46 | 2,012,080 |
| 2015-12-03 | $63.93 | $67.45 | $63.22 | $66.42 | $33.42 | 2,677,170 |
| 2015-12-02 | $62.99 | $64.88 | $60.01 | $63.08 | $31.74 | 3,311,730 |
| 2015-12-01 | $67.36 | $67.45 | $60.44 | $62.33 | $31.36 | 3,544,960 |
| 2015-11-30 | $68.00 | $68.91 | $63.00 | $67.15 | $33.79 | 3,364,160 |
| 2015-11-27 | $73.22 | $74.98 | $67.50 | $68.50 | $34.47 | 4,145,560 |
| 2015-11-26 | $78.38 | $80.00 | $73.98 | $74.99 | $37.73 | 4,718,660 |
| 2015-11-25 | $69.70 | $76.98 | $69.55 | $76.98 | $38.73 | 4,463,240 |
| 2015-11-24 | $66.90 | $70.30 | $66.70 | $69.98 | $35.21 | 2,900,140 |
| 2015-11-23 | $68.60 | $71.58 | $66.50 | $68.00 | $34.22 | 3,833,560 |
| 2015-11-20 | $68.01 | $70.88 | $68.00 | $69.48 | $34.96 | 3,631,280 |
| 2015-11-19 | $67.00 | $68.21 | $65.90 | $68.01 | $34.22 | 4,372,250 |
| 2015-11-18 | $72.51 | $72.51 | $66.12 | $66.60 | $33.51 | 4,653,640 |
| 2015-11-17 | $75.95 | $77.56 | $70.50 | $71.80 | $36.13 | 2,413,350 |
| 2015-11-16 | $72.98 | $76.44 | $70.00 | $74.80 | $37.64 | 2,729,390 |
| 2015-11-13 | $79.00 | $79.20 | $73.44 | $73.70 | $37.08 | 3,769,630 |
| 2015-11-12 | $82.78 | $82.99 | $79.20 | $79.83 | $40.17 | 3,270,220 |
| 2015-11-11 | $76.68 | $83.02 | $76.23 | $82.98 | $41.75 | 4,141,510 |
| 2015-11-10 | $80.00 | $80.00 | $75.06 | $77.39 | $38.94 | 4,099,460 |
| 2015-11-09 | $80.65 | $81.52 | $77.20 | $80.37 | $40.44 | 3,291,490 |
| 2015-11-06 | $75.50 | $81.88 | $75.50 | $81.15 | $40.83 | 2,995,790 |
| 2015-11-05 | $77.88 | $81.00 | $76.02 | $77.68 | $39.09 | 4,278,280 |
| 2015-11-04 | $70.17 | $77.17 | $70.15 | $77.17 | $38.83 | 4,308,630 |
| 2015-11-03 | $69.22 | $72.45 | $65.50 | $70.15 | $35.30 | 3,508,970 |
| 2015-11-02 | $70.15 | $72.74 | $68.20 | $69.70 | $35.07 | 4,453,730 |
| 2015-10-30 | $64.59 | $71.74 | $63.22 | $71.74 | $36.10 | 4,972,270 |
| 2015-10-29 | $68.00 | $68.66 | $62.48 | $65.22 | $32.82 | 3,311,700 |
| 2015-10-28 | $69.99 | $72.98 | $65.90 | $66.91 | $33.67 | 3,008,130 |
| 2015-10-27 | $71.01 | $74.98 | $65.80 | $71.27 | $35.86 | 4,335,860 |
| 2015-10-26 | $70.05 | $75.60 | $66.20 | $72.18 | $36.32 | 6,121,580 |
| 2015-10-23 | $70.80 | $75.70 | $69.20 | $69.55 | $34.99 | 6,804,620 |
| 2015-10-22 | $64.00 | $68.92 | $64.00 | $68.92 | $34.68 | 7,095,410 |
| 2015-10-21 | $60.60 | $67.82 | $60.60 | $62.65 | $31.52 | 9,553,150 |
| 2015-10-20 | $58.22 | $62.51 | $58.15 | $61.65 | $31.02 | 3,800,060 |
| 2015-10-19 | $60.81 | $61.45 | $58.55 | $58.80 | $29.59 | 4,458,070 |
| 2015-10-16 | $59.40 | $62.30 | $57.18 | $61.46 | $30.92 | 5,094,900 |
| 2015-10-15 | $55.83 | $60.00 | $55.11 | $59.39 | $29.88 | 4,241,460 |
| 2015-10-14 | $58.00 | $60.50 | $55.87 | $56.70 | $28.53 | 4,588,560 |
| 2015-10-13 | $53.23 | $58.84 | $52.12 | $58.84 | $29.61 | 5,089,080 |
| 2015-10-12 | $50.05 | $54.60 | $50.05 | $53.49 | $26.91 | 4,229,340 |
| 2015-10-09 | $49.13 | $50.18 | $48.58 | $49.65 | $24.98 | 3,292,140 |
| 2015-10-08 | $49.50 | $50.88 | $48.00 | $49.95 | $25.13 | 3,677,690 |
| 2015-10-07 | $47.10 | $47.10 | $47.10 | $47.10 | $23.70 | 0 |
| 2015-10-06 | $47.10 | $47.10 | $47.10 | $47.10 | $23.70 | 0 |
| 2015-10-05 | $47.10 | $47.10 | $47.10 | $47.10 | $23.70 | 0 |
| 2015-10-02 | $47.10 | $47.10 | $47.10 | $47.10 | $23.70 | 0 |
| 2015-10-01 | $47.10 | $47.10 | $47.10 | $47.10 | $23.70 | 0 |
| 2015-09-30 | $48.60 | $49.58 | $46.41 | $47.10 | $23.70 | 3,422,230 |
| 2015-09-29 | $47.65 | $50.99 | $46.98 | $48.88 | $24.59 | 5,977,970 |
| 2015-09-28 | $44.00 | $48.85 | $43.62 | $48.85 | $24.58 | 5,468,020 |
| 2015-09-25 | $47.60 | $48.00 | $43.75 | $44.41 | $22.35 | 6,318,140 |
| 2015-09-24 | $45.79 | $49.65 | $45.79 | $48.61 | $24.46 | 6,667,950 |
| 2015-09-23 | $42.90 | $47.66 | $42.53 | $45.80 | $23.04 | 6,899,630 |
| 2015-09-22 | $44.00 | $45.21 | $42.10 | $44.10 | $22.19 | 6,943,410 |
| 2015-09-21 | $40.01 | $44.47 | $39.50 | $44.08 | $22.18 | 4,976,120 |
| 2015-09-18 | $40.51 | $42.30 | $39.05 | $41.05 | $20.65 | 3,809,410 |
| 2015-09-17 | $41.86 | $44.01 | $40.00 | $40.10 | $20.18 | 5,412,350 |
| 2015-09-16 | $37.55 | $41.04 | $37.11 | $41.04 | $20.65 | 4,885,360 |
| 2015-09-15 | $39.00 | $39.59 | $37.31 | $37.31 | $18.77 | 4,474,560 |
| 2015-09-14 | $45.84 | $46.22 | $41.45 | $41.45 | $20.86 | 3,393,090 |
| 2015-09-11 | $44.50 | $46.15 | $44.20 | $46.06 | $23.18 | 4,455,380 |
| 2015-09-10 | $44.13 | $45.78 | $43.80 | $44.53 | $22.41 | 5,122,070 |
| 2015-09-09 | $44.23 | $47.56 | $43.50 | $46.00 | $23.15 | 8,553,330 |
| 2015-09-08 | $39.80 | $44.51 | $38.62 | $44.30 | $22.29 | 8,173,980 |
| 2015-09-07 | $38.00 | $40.46 | $36.78 | $40.46 | $20.36 | 7,281,380 |
| 2015-09-04 | $36.78 | $36.78 | $36.78 | $36.78 | $18.51 | 0 |
| 2015-09-03 | $36.78 | $36.78 | $36.78 | $36.78 | $18.51 | 0 |
| 2015-09-02 | $34.15 | $41.00 | $34.12 | $36.78 | $18.51 | 6,294,990 |
| 2015-09-01 | $39.20 | $40.80 | $37.27 | $37.27 | $18.75 | 5,483,580 |
Beijing Sanlian Hope ShinGosen Technical Service Company (300384) News Headlines
Recent Beijing Sanlian Hope ShinGosen Technical Service Company (300384) News
Similar Companies to Beijing Sanlian Hope ShinGosen Technical Service Company (300384) 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 | -- | -- | -- |