Shanghai Phichem Material CompanyLtd (300398) Exchange: SHE
Data as of July 17, 2025
$18.74 ($0.35) 1.90%
Shanghai Phichem Material CompanyLtd - Daily Information
Click for more stock information on Shanghai Phichem Material CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.51 |
| Previous Close | $18.74 |
| High | $19.36 |
| Low | $18.22 |
| Adjusted Open | $18.51 |
| Previous Adjusted Close | $18.74 |
| Adjusted High | $19.36 |
| Adjusted Low | $18.22 |
About Shanghai Phichem Material CompanyLtd (300398)
Invest in Shanghai Phichem Material CompanyLtd (300398)
Historical Stock Data for Shanghai Phichem Material CompanyLtd (300398)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $18.51 | $19.36 | $18.22 | $18.74 | $18.74 | 75,323,960 |
| 2025-04-10 | $17.50 | $19.57 | $17.42 | $18.39 | $18.39 | 72,351,620 |
| 2025-04-09 | $17.10 | $18.08 | $14.29 | $17.60 | $17.60 | 70,227,100 |
| 2025-04-08 | $17.50 | $18.28 | $17.26 | $17.86 | $17.86 | 62,061,120 |
| 2025-04-07 | $17.50 | $18.65 | $15.63 | $17.00 | $17.00 | 69,253,580 |
| 2025-04-03 | $17.78 | $19.10 | $17.71 | $18.70 | $18.70 | 56,438,150 |
| 2025-04-02 | $18.15 | $18.46 | $17.84 | $18.18 | $18.18 | 42,911,500 |
| 2025-04-01 | $17.50 | $18.50 | $17.35 | $18.50 | $18.50 | 59,391,190 |
| 2025-03-31 | $18.03 | $18.66 | $17.32 | $17.50 | $17.50 | 59,484,340 |
| 2025-03-28 | $18.55 | $18.75 | $17.70 | $17.74 | $17.74 | 64,249,170 |
| 2025-03-27 | $17.04 | $20.00 | $16.96 | $18.81 | $18.81 | 94,132,400 |
| 2025-03-26 | $16.68 | $17.34 | $16.62 | $17.05 | $17.05 | 29,557,390 |
| 2025-03-25 | $17.81 | $18.08 | $16.91 | $16.99 | $16.99 | 49,717,880 |
| 2025-03-24 | $16.71 | $17.30 | $16.50 | $17.25 | $17.25 | 39,807,030 |
| 2025-03-21 | $16.40 | $16.90 | $16.23 | $16.52 | $16.52 | 26,865,470 |
| 2025-03-20 | $16.25 | $16.80 | $16.13 | $16.45 | $16.45 | 15,148,900 |
| 2025-03-19 | $16.45 | $16.51 | $16.19 | $16.29 | $16.29 | 8,342,290 |
| 2025-03-18 | $16.40 | $16.65 | $16.35 | $16.56 | $16.56 | 9,197,430 |
| 2025-03-17 | $16.42 | $16.50 | $16.26 | $16.39 | $16.39 | 7,793,810 |
| 2025-03-14 | $16.04 | $16.42 | $15.91 | $16.39 | $16.39 | 10,849,940 |
| 2025-03-13 | $16.50 | $16.55 | $15.93 | $16.09 | $16.09 | 13,852,300 |
| 2025-03-12 | $16.75 | $16.79 | $16.53 | $16.56 | $16.56 | 13,060,000 |
| 2025-03-11 | $16.41 | $16.77 | $16.37 | $16.67 | $16.67 | 12,034,400 |
| 2025-03-10 | $16.43 | $16.78 | $16.37 | $16.67 | $16.67 | 13,000,410 |
| 2025-03-07 | $16.52 | $16.68 | $16.34 | $16.45 | $16.45 | 12,341,210 |
| 2025-03-06 | $16.58 | $16.76 | $16.52 | $16.68 | $16.68 | 17,227,890 |
| 2025-03-05 | $16.13 | $16.98 | $16.09 | $16.53 | $16.53 | 20,234,110 |
| 2025-03-04 | $15.71 | $16.14 | $15.65 | $16.13 | $16.13 | 10,767,800 |
| 2025-03-03 | $15.65 | $16.27 | $15.51 | $15.81 | $15.81 | 11,991,720 |
| 2025-02-28 | $16.40 | $16.51 | $15.63 | $15.65 | $15.65 | 16,511,700 |
| 2025-02-27 | $16.95 | $17.03 | $16.27 | $16.67 | $16.67 | 18,155,970 |
| 2025-02-26 | $16.78 | $16.95 | $16.63 | $16.95 | $16.95 | 18,165,530 |
| 2025-02-25 | $16.39 | $16.99 | $16.24 | $16.73 | $16.73 | 21,704,940 |
| 2025-02-24 | $16.60 | $16.74 | $16.40 | $16.58 | $16.58 | 15,337,320 |
| 2025-02-20 | $16.28 | $16.34 | $16.05 | $16.30 | $16.30 | 11,710,770 |
| 2025-02-19 | $15.81 | $16.29 | $15.81 | $16.29 | $16.29 | 12,472,430 |
| 2025-02-18 | $16.25 | $16.45 | $15.81 | $15.93 | $15.93 | 14,317,410 |
| 2025-02-17 | $16.31 | $16.49 | $16.13 | $16.28 | $16.28 | 12,192,470 |
| 2025-02-14 | $16.30 | $16.43 | $16.12 | $16.31 | $16.31 | 10,125,610 |
| 2025-02-13 | $16.68 | $16.71 | $16.30 | $16.30 | $16.30 | 13,174,230 |
| 2025-02-12 | $16.49 | $16.76 | $16.43 | $16.76 | $16.76 | 13,066,250 |
| 2025-02-11 | $16.67 | $16.67 | $16.35 | $16.50 | $16.50 | 10,817,970 |
| 2025-02-10 | $16.68 | $16.80 | $16.54 | $16.67 | $16.67 | 15,181,580 |
| 2025-02-07 | $16.60 | $16.95 | $16.48 | $16.73 | $16.73 | 22,904,830 |
| 2025-02-06 | $15.91 | $16.66 | $15.83 | $16.66 | $16.66 | 22,981,210 |
| 2025-02-05 | $16.00 | $16.19 | $15.92 | $16.01 | $16.01 | 11,944,000 |
| 2025-01-27 | $16.14 | $16.26 | $15.85 | $15.85 | $15.85 | 9,223,500 |
| 2025-01-24 | $15.86 | $16.14 | $15.85 | $16.14 | $16.14 | 14,612,880 |
| 2025-01-23 | $16.10 | $16.30 | $15.77 | $15.79 | $15.79 | 12,280,430 |
| 2025-01-22 | $15.91 | $16.08 | $15.79 | $15.91 | $15.91 | 7,690,620 |
| 2025-01-21 | $15.99 | $16.09 | $15.81 | $16.04 | $16.04 | 9,903,390 |
| 2025-01-20 | $16.03 | $16.14 | $15.86 | $15.97 | $15.97 | 12,971,810 |
| 2025-01-17 | $15.58 | $16.35 | $15.40 | $15.90 | $15.90 | 18,244,460 |
| 2025-01-16 | $15.46 | $15.77 | $15.27 | $15.49 | $15.49 | 10,425,470 |
| 2025-01-15 | $15.39 | $15.50 | $15.27 | $15.33 | $15.33 | 8,567,400 |
| 2025-01-14 | $14.81 | $15.50 | $14.72 | $15.45 | $15.45 | 12,185,900 |
| 2025-01-13 | $14.34 | $14.84 | $14.33 | $14.77 | $14.77 | 7,449,740 |
| 2025-01-09 | $14.78 | $15.08 | $14.77 | $14.94 | $14.94 | 7,809,800 |
| 2025-01-08 | $14.87 | $15.03 | $14.32 | $14.87 | $14.87 | 11,057,200 |
| 2025-01-07 | $14.72 | $15.02 | $14.60 | $14.98 | $14.98 | 8,779,950 |
| 2025-01-06 | $14.68 | $14.85 | $14.46 | $14.70 | $14.70 | 8,310,120 |
| 2025-01-03 | $15.16 | $15.33 | $14.63 | $14.65 | $14.65 | 10,737,500 |
| 2025-01-02 | $15.77 | $15.85 | $14.96 | $15.15 | $15.15 | 11,967,450 |
| 2024-12-31 | $16.60 | $16.69 | $15.76 | $15.76 | $15.76 | 12,025,250 |
| 2024-12-30 | $16.55 | $16.88 | $16.22 | $16.59 | $16.59 | 9,441,400 |
| 2024-12-27 | $16.63 | $16.96 | $16.49 | $16.58 | $16.58 | 10,512,000 |
| 2024-12-26 | $16.32 | $16.73 | $16.28 | $16.64 | $16.64 | 8,119,200 |
| 2024-12-25 | $16.73 | $16.80 | $16.20 | $16.35 | $16.35 | 10,603,330 |
| 2024-12-24 | $16.68 | $16.87 | $16.40 | $16.84 | $16.84 | 11,330,770 |
| 2024-12-23 | $17.19 | $17.29 | $16.59 | $16.68 | $16.68 | 13,208,160 |
| 2024-12-20 | $16.81 | $17.50 | $16.72 | $17.24 | $17.24 | 18,004,060 |
| 2024-12-19 | $16.49 | $16.92 | $16.39 | $16.87 | $16.87 | 12,051,750 |
| 2024-12-18 | $16.50 | $16.87 | $16.35 | $16.70 | $16.70 | 10,761,280 |
| 2024-12-17 | $16.76 | $16.97 | $16.41 | $16.49 | $16.49 | 12,149,840 |
| 2024-12-16 | $17.18 | $17.18 | $16.63 | $16.79 | $16.79 | 13,049,700 |
| 2024-12-13 | $17.55 | $17.60 | $17.04 | $17.07 | $17.07 | 23,530,390 |
| 2024-12-12 | $17.92 | $18.02 | $17.56 | $17.76 | $17.76 | 17,875,460 |
| 2024-12-11 | $17.77 | $18.45 | $17.77 | $17.91 | $17.91 | 19,146,510 |
| 2024-12-10 | $18.50 | $18.56 | $17.71 | $17.76 | $17.76 | 23,985,720 |
| 2024-12-09 | $17.79 | $17.92 | $17.48 | $17.72 | $17.72 | 17,396,710 |
| 2024-12-06 | $17.86 | $18.18 | $17.50 | $17.97 | $17.97 | 25,514,570 |
| 2024-12-05 | $17.64 | $18.15 | $17.55 | $17.99 | $17.99 | 24,874,720 |
| 2024-12-04 | $19.30 | $19.52 | $17.70 | $17.90 | $17.90 | 42,224,230 |
| 2024-12-03 | $19.62 | $20.79 | $18.52 | $18.59 | $18.59 | 63,710,420 |
| 2024-12-02 | $18.60 | $19.25 | $18.31 | $19.24 | $19.24 | 46,210,420 |
| 2024-11-29 | $18.18 | $18.75 | $17.76 | $18.60 | $18.60 | 38,707,980 |
| 2024-11-28 | $18.63 | $19.08 | $18.19 | $18.31 | $18.31 | 39,870,230 |
| 2024-11-27 | $17.56 | $18.89 | $17.40 | $18.80 | $18.80 | 56,057,250 |
| 2024-11-26 | $17.09 | $19.30 | $16.62 | $18.14 | $18.14 | 53,343,500 |
| 2024-11-25 | $16.95 | $17.25 | $16.45 | $17.16 | $17.16 | 23,569,450 |
| 2024-11-22 | $17.60 | $18.02 | $16.65 | $16.74 | $16.74 | 29,779,790 |
| 2024-11-21 | $17.86 | $17.99 | $17.33 | $17.68 | $17.68 | 25,624,590 |
| 2024-11-20 | $17.77 | $18.26 | $17.49 | $18.03 | $18.03 | 36,379,430 |
| 2024-11-19 | $16.88 | $18.03 | $16.88 | $17.93 | $17.93 | 39,482,100 |
| 2024-11-18 | $17.45 | $17.52 | $16.33 | $16.57 | $16.57 | 28,263,910 |
| 2024-11-15 | $17.73 | $18.15 | $17.31 | $17.40 | $17.40 | 34,713,640 |
| 2024-11-14 | $18.70 | $18.94 | $17.65 | $17.76 | $17.76 | 43,030,410 |
| 2024-11-13 | $19.72 | $20.00 | $18.42 | $18.90 | $18.90 | 60,098,070 |
| 2024-11-12 | $19.76 | $21.85 | $19.55 | $19.62 | $19.62 | 115,734,250 |
| 2024-11-11 | $16.80 | $19.62 | $16.76 | $19.62 | $19.62 | 31,295,910 |
| 2024-11-08 | $16.30 | $17.00 | $16.25 | $16.35 | $16.35 | 34,012,200 |
| 2024-11-07 | $15.87 | $16.27 | $15.78 | $16.10 | $16.10 | 22,032,920 |
| 2024-11-06 | $16.47 | $16.47 | $15.83 | $16.03 | $16.03 | 34,758,140 |
| 2024-11-05 | $15.80 | $16.46 | $15.60 | $16.31 | $16.31 | 36,627,500 |
| 2024-11-04 | $14.62 | $15.89 | $14.60 | $15.78 | $15.78 | 30,703,390 |
| 2024-11-01 | $15.65 | $15.98 | $14.78 | $14.82 | $14.82 | 29,616,070 |
| 2024-10-31 | $14.90 | $15.84 | $14.80 | $15.71 | $15.71 | 33,491,600 |
| 2024-10-30 | $15.00 | $15.36 | $14.78 | $14.98 | $14.98 | 20,361,080 |
| 2024-10-29 | $15.25 | $15.69 | $15.02 | $15.02 | $15.02 | 31,096,940 |
| 2024-10-28 | $15.05 | $15.14 | $14.83 | $14.99 | $14.99 | 14,953,900 |
| 2024-10-25 | $14.99 | $15.25 | $14.75 | $15.07 | $15.07 | 17,146,250 |
| 2024-10-24 | $14.83 | $15.02 | $14.61 | $14.92 | $14.92 | 15,040,380 |
| 2024-10-23 | $15.06 | $15.21 | $14.81 | $14.90 | $14.90 | 19,377,820 |
| 2024-10-22 | $15.08 | $15.81 | $14.81 | $15.07 | $15.07 | 42,300,950 |
| 2024-10-21 | $15.86 | $16.34 | $15.50 | $15.81 | $15.81 | 40,585,590 |
| 2024-10-18 | $14.51 | $16.08 | $14.48 | $15.60 | $15.60 | 37,492,120 |
| 2024-10-17 | $14.62 | $14.92 | $14.46 | $14.57 | $14.57 | 25,378,780 |
| 2024-10-16 | $14.00 | $15.14 | $13.98 | $14.50 | $14.50 | 28,162,930 |
| 2024-10-15 | $14.40 | $15.03 | $14.23 | $14.28 | $14.28 | 22,062,970 |
| 2024-10-14 | $14.03 | $14.60 | $13.70 | $14.54 | $14.54 | 20,306,010 |
| 2024-10-11 | $14.82 | $15.15 | $13.70 | $13.97 | $13.97 | 24,370,530 |
| 2024-10-10 | $15.67 | $16.07 | $14.89 | $14.94 | $14.94 | 29,885,620 |
| 2024-10-09 | $16.40 | $17.24 | $15.34 | $15.50 | $15.50 | 47,183,120 |
| 2024-10-08 | $17.24 | $17.24 | $15.53 | $17.24 | $17.24 | 57,976,550 |
| 2024-09-30 | $12.99 | $14.58 | $12.80 | $14.37 | $14.37 | 40,634,580 |
| 2024-09-27 | $11.74 | $12.60 | $11.69 | $12.41 | $12.41 | 25,247,470 |
| 2024-09-26 | $11.25 | $11.55 | $11.13 | $11.55 | $11.55 | 13,715,520 |
| 2024-09-25 | $11.25 | $11.50 | $11.14 | $11.19 | $11.19 | 16,069,690 |
| 2024-09-24 | $10.80 | $11.18 | $10.75 | $11.16 | $11.16 | 13,987,400 |
| 2024-09-23 | $10.76 | $10.94 | $10.65 | $10.75 | $10.75 | 5,859,030 |
| 2024-09-20 | $10.81 | $10.96 | $10.72 | $10.82 | $10.82 | 7,911,230 |
| 2024-09-19 | $10.60 | $10.98 | $10.58 | $10.81 | $10.81 | 10,579,960 |
| 2024-09-18 | $10.73 | $10.97 | $10.50 | $10.60 | $10.60 | 9,555,030 |
| 2024-09-13 | $10.74 | $10.83 | $10.46 | $10.48 | $10.48 | 5,828,700 |
| 2024-09-12 | $10.99 | $11.08 | $10.75 | $10.76 | $10.76 | 5,153,400 |
| 2024-09-11 | $10.93 | $11.02 | $10.87 | $10.93 | $10.93 | 4,429,700 |
| 2024-09-10 | $10.86 | $11.11 | $10.67 | $10.99 | $10.99 | 6,688,510 |
| 2024-09-09 | $10.83 | $11.09 | $10.78 | $10.89 | $10.89 | 6,199,820 |
| 2024-09-06 | $11.14 | $11.19 | $10.85 | $10.91 | $10.91 | 7,431,110 |
| 2024-09-05 | $11.08 | $11.27 | $11.04 | $11.13 | $11.13 | 6,485,860 |
| 2024-09-04 | $10.89 | $11.28 | $10.84 | $11.13 | $11.13 | 9,401,300 |
| 2024-09-03 | $10.86 | $11.16 | $10.86 | $11.02 | $11.02 | 6,747,400 |
| 2024-09-02 | $11.30 | $11.40 | $10.90 | $10.93 | $10.93 | 9,490,200 |
| 2024-08-30 | $10.87 | $11.53 | $10.87 | $11.34 | $11.34 | 15,475,980 |
| 2024-08-29 | $10.67 | $10.95 | $10.63 | $10.83 | $10.83 | 7,055,400 |
| 2024-08-28 | $10.56 | $10.79 | $10.55 | $10.70 | $10.70 | 5,476,530 |
| 2024-08-27 | $10.70 | $10.73 | $10.44 | $10.57 | $10.57 | 5,751,700 |
| 2024-08-26 | $10.61 | $10.82 | $10.58 | $10.76 | $10.76 | 5,989,420 |
| 2024-08-23 | $10.38 | $10.67 | $10.34 | $10.61 | $10.61 | 8,023,260 |
| 2024-08-22 | $10.57 | $10.86 | $10.46 | $10.52 | $10.52 | 11,453,000 |
| 2024-08-21 | $11.34 | $11.46 | $10.45 | $10.54 | $10.54 | 18,745,170 |
| 2024-08-20 | $11.72 | $11.75 | $11.34 | $11.36 | $11.36 | 10,311,500 |
| 2024-08-19 | $11.93 | $12.07 | $11.70 | $11.78 | $11.78 | 12,722,640 |
| 2024-08-16 | $11.60 | $12.25 | $11.52 | $11.99 | $11.99 | 20,088,650 |
| 2024-08-15 | $11.37 | $11.65 | $11.26 | $11.60 | $11.60 | 8,955,590 |
| 2024-08-14 | $11.45 | $11.52 | $11.37 | $11.42 | $11.42 | 5,402,370 |
| 2024-08-13 | $11.28 | $11.45 | $11.25 | $11.44 | $11.44 | 4,830,700 |
| 2024-08-12 | $11.42 | $11.50 | $11.22 | $11.31 | $11.31 | 6,318,500 |
| 2024-08-09 | $11.68 | $11.87 | $11.49 | $11.51 | $11.51 | 9,741,000 |
| 2024-08-08 | $11.35 | $11.68 | $11.20 | $11.50 | $11.50 | 9,557,110 |
| 2024-08-07 | $11.46 | $11.59 | $11.41 | $11.45 | $11.45 | 6,647,600 |
| 2024-08-06 | $11.54 | $11.64 | $11.27 | $11.51 | $11.51 | 10,164,200 |
| 2024-08-05 | $11.93 | $12.13 | $11.31 | $11.33 | $11.33 | 16,961,300 |
| 2024-08-02 | $12.22 | $12.46 | $12.02 | $12.05 | $12.05 | 13,238,400 |
| 2024-08-01 | $12.43 | $12.59 | $12.32 | $12.45 | $12.45 | 16,895,980 |
| 2024-07-31 | $11.90 | $12.44 | $11.84 | $12.43 | $12.43 | 18,380,250 |
| 2024-07-30 | $11.60 | $11.97 | $11.32 | $11.97 | $11.97 | 14,408,680 |
| 2024-07-29 | $11.76 | $11.88 | $11.70 | $11.71 | $11.71 | 9,372,800 |
| 2024-07-26 | $11.62 | $11.81 | $11.55 | $11.74 | $11.74 | 9,264,700 |
| 2024-07-25 | $11.50 | $11.79 | $11.36 | $11.61 | $11.61 | 10,131,800 |
| 2024-07-24 | $12.10 | $12.26 | $11.60 | $11.65 | $11.65 | 17,677,000 |
| 2024-07-23 | $12.70 | $12.70 | $12.10 | $12.10 | $12.10 | 17,154,390 |
| 2024-07-22 | $12.68 | $12.86 | $12.62 | $12.78 | $12.78 | 19,664,290 |
| 2024-07-19 | $12.45 | $12.94 | $12.38 | $12.75 | $12.75 | 31,956,200 |
| 2024-07-18 | $11.67 | $12.78 | $11.65 | $12.60 | $12.60 | 36,156,800 |
| 2024-07-17 | $12.03 | $12.26 | $11.87 | $11.87 | $11.87 | 12,368,260 |
| 2024-07-16 | $11.87 | $12.17 | $11.70 | $12.10 | $12.10 | 11,980,140 |
| 2024-07-15 | $12.27 | $12.36 | $11.92 | $11.95 | $11.95 | 12,405,970 |
| 2024-07-12 | $12.40 | $12.45 | $12.09 | $12.23 | $12.23 | 14,115,050 |
| 2024-07-11 | $12.31 | $12.50 | $12.09 | $12.38 | $12.38 | 18,033,470 |
| 2024-07-10 | $12.10 | $12.32 | $11.92 | $11.96 | $11.96 | 16,756,050 |
| 2024-07-09 | $11.53 | $12.24 | $11.33 | $12.20 | $12.20 | 23,520,510 |
| 2024-07-08 | $11.82 | $12.17 | $11.54 | $11.61 | $11.61 | 19,373,250 |
| 2024-07-05 | $12.18 | $12.22 | $11.72 | $11.97 | $11.97 | 17,208,200 |
| 2024-07-04 | $12.78 | $12.86 | $12.17 | $12.19 | $12.19 | 22,903,280 |
| 2024-07-03 | $12.53 | $13.10 | $12.17 | $12.86 | $12.86 | 30,790,940 |
| 2024-07-02 | $12.67 | $12.80 | $12.39 | $12.49 | $12.49 | 22,258,060 |
| 2024-07-01 | $12.55 | $12.97 | $12.39 | $12.91 | $12.91 | 31,222,360 |
| 2024-06-28 | $12.15 | $12.59 | $12.06 | $12.30 | $12.30 | 20,169,710 |
| 2024-06-27 | $12.66 | $12.75 | $12.16 | $12.25 | $12.25 | 22,848,920 |
| 2024-06-26 | $12.32 | $12.88 | $11.97 | $12.82 | $12.82 | 26,436,600 |
| 2024-06-25 | $12.50 | $12.65 | $12.10 | $12.32 | $12.32 | 25,044,610 |
| 2024-06-24 | $13.21 | $13.27 | $12.42 | $12.46 | $12.46 | 30,738,090 |
| 2024-06-21 | $13.59 | $13.70 | $13.02 | $13.12 | $13.12 | 35,504,620 |
| 2024-06-20 | $14.10 | $14.38 | $13.56 | $13.58 | $13.58 | 50,513,500 |
| 2024-06-19 | $13.80 | $14.66 | $13.55 | $14.50 | $14.50 | 71,034,880 |
| 2024-06-18 | $14.00 | $14.05 | $13.50 | $13.79 | $13.79 | 35,919,360 |
| 2024-06-17 | $13.75 | $14.01 | $13.40 | $13.97 | $13.97 | 47,595,880 |
| 2024-06-14 | $13.98 | $14.29 | $13.67 | $13.76 | $13.76 | 47,206,730 |
| 2024-06-13 | $14.20 | $14.35 | $13.70 | $13.89 | $13.89 | 64,340,750 |
| 2024-06-12 | $13.60 | $14.38 | $13.60 | $14.30 | $14.30 | 95,919,600 |
| 2024-06-11 | $11.10 | $13.36 | $10.92 | $13.36 | $13.36 | 72,483,040 |
| 2024-06-07 | $10.91 | $11.50 | $10.75 | $11.13 | $11.13 | 19,663,420 |
| 2024-06-06 | $11.08 | $11.58 | $10.76 | $10.81 | $10.81 | 22,541,340 |
| 2024-06-05 | $11.14 | $11.52 | $10.99 | $10.99 | $10.99 | 15,582,370 |
| 2024-06-04 | $11.65 | $11.65 | $11.04 | $11.31 | $11.31 | 22,136,800 |
| 2024-06-03 | $12.00 | $12.17 | $11.66 | $11.87 | $11.87 | 20,060,300 |
| 2024-05-31 | $12.32 | $12.40 | $12.06 | $12.08 | $12.08 | 25,889,590 |
| 2024-05-30 | $12.25 | $12.60 | $12.12 | $12.42 | $12.42 | 31,703,990 |
| 2024-05-29 | $11.97 | $12.64 | $11.94 | $12.43 | $12.43 | 38,708,680 |
| 2024-05-28 | $11.80 | $12.66 | $11.73 | $12.14 | $12.14 | 44,000,110 |
| 2024-05-27 | $11.16 | $11.84 | $10.80 | $11.80 | $11.80 | 23,570,150 |
| 2024-05-24 | $11.27 | $11.38 | $11.06 | $11.07 | $11.07 | 5,813,300 |
| 2024-05-23 | $11.55 | $11.58 | $11.27 | $11.30 | $11.30 | 8,186,120 |
| 2024-05-22 | $11.52 | $11.72 | $11.48 | $11.61 | $11.61 | 8,244,110 |
| 2024-05-21 | $11.72 | $11.75 | $11.48 | $11.52 | $11.52 | 7,542,460 |
| 2024-05-20 | $11.83 | $12.03 | $11.72 | $11.77 | $11.77 | 7,689,080 |
| 2024-05-17 | $11.55 | $11.94 | $11.49 | $11.92 | $11.92 | 8,128,460 |
| 2024-05-16 | $11.62 | $11.77 | $11.54 | $11.60 | $11.60 | 6,192,050 |
| 2024-05-15 | $11.54 | $11.75 | $11.41 | $11.52 | $11.52 | 6,312,900 |
| 2024-05-14 | $11.66 | $11.83 | $11.51 | $11.56 | $11.56 | 6,973,370 |
| 2024-05-13 | $11.88 | $11.88 | $11.57 | $11.61 | $11.61 | 8,058,070 |
| 2024-05-10 | $12.20 | $12.20 | $11.77 | $12.00 | $12.00 | 12,773,820 |
| 2024-05-09 | $12.03 | $12.33 | $12.01 | $12.15 | $12.15 | 8,280,600 |
| 2024-05-08 | $12.22 | $12.44 | $12.01 | $12.08 | $12.08 | 11,760,300 |
| 2024-05-07 | $12.17 | $12.44 | $12.17 | $12.34 | $12.34 | 10,212,860 |
| 2024-05-06 | $12.10 | $12.27 | $12.01 | $12.20 | $12.20 | 10,873,260 |
| 2024-04-30 | $12.08 | $12.16 | $11.76 | $11.92 | $11.92 | 11,191,400 |
| 2024-04-29 | $11.38 | $12.16 | $11.30 | $12.04 | $12.04 | 16,515,070 |
| 2024-04-26 | $10.89 | $11.49 | $10.83 | $11.34 | $11.34 | 12,799,570 |
| 2024-04-25 | $10.79 | $11.11 | $10.77 | $10.98 | $10.98 | 8,260,560 |
| 2024-04-24 | $10.61 | $10.92 | $10.47 | $10.89 | $10.89 | 9,585,530 |
| 2024-04-23 | $10.53 | $10.67 | $10.41 | $10.57 | $10.57 | 7,972,310 |
| 2024-04-22 | $10.74 | $10.74 | $10.23 | $10.48 | $10.48 | 8,652,700 |
| 2024-04-19 | $10.70 | $10.82 | $10.38 | $10.60 | $10.60 | 10,837,240 |
| 2024-04-18 | $10.77 | $10.88 | $10.44 | $10.58 | $10.58 | 10,213,740 |
| 2024-04-17 | $10.01 | $10.78 | $10.01 | $10.77 | $10.77 | 14,097,630 |
| 2024-04-16 | $10.40 | $10.72 | $9.90 | $9.92 | $9.92 | 15,620,690 |
| 2024-04-15 | $11.15 | $11.24 | $10.50 | $10.75 | $10.75 | 12,194,890 |
| 2024-04-12 | $11.23 | $11.44 | $11.08 | $11.16 | $11.16 | 7,329,200 |
| 2024-04-11 | $11.23 | $11.51 | $11.18 | $11.30 | $11.30 | 7,957,870 |
| 2024-04-10 | $11.70 | $11.77 | $11.21 | $11.32 | $11.32 | 9,872,810 |
| 2024-04-09 | $11.37 | $11.80 | $11.37 | $11.79 | $11.79 | 9,274,340 |
| 2024-04-08 | $11.76 | $11.89 | $11.39 | $11.41 | $11.41 | 10,487,600 |
| 2024-04-03 | $12.11 | $12.33 | $11.79 | $11.93 | $11.93 | 13,070,860 |
| 2024-04-02 | $12.34 | $12.34 | $11.98 | $12.11 | $12.11 | 12,708,580 |
| 2024-04-01 | $11.91 | $12.58 | $11.82 | $12.32 | $12.32 | 17,754,820 |
| 2024-03-29 | $11.70 | $11.95 | $11.46 | $11.85 | $11.85 | 11,086,390 |
| 2024-03-28 | $11.42 | $11.92 | $11.35 | $11.75 | $11.75 | 15,263,510 |
| 2024-03-27 | $12.12 | $12.12 | $11.35 | $11.47 | $11.47 | 13,681,700 |
| 2024-03-26 | $12.26 | $12.44 | $11.88 | $12.09 | $12.09 | 13,319,250 |
| 2024-03-25 | $12.55 | $12.74 | $12.17 | $12.23 | $12.23 | 19,578,010 |
| 2024-03-22 | $13.08 | $13.19 | $12.68 | $12.79 | $12.79 | 24,629,470 |
| 2024-03-21 | $13.89 | $14.08 | $13.18 | $13.23 | $13.23 | 33,973,030 |
| 2024-03-20 | $13.41 | $14.02 | $13.15 | $13.75 | $13.75 | 44,558,640 |
| 2024-03-19 | $14.26 | $14.51 | $14.05 | $14.28 | $14.28 | 20,929,880 |
| 2024-03-18 | $14.15 | $14.35 | $14.00 | $14.32 | $14.32 | 17,904,860 |
| 2024-03-15 | $14.05 | $14.15 | $13.83 | $14.12 | $14.12 | 14,989,460 |
| 2024-03-14 | $14.25 | $14.49 | $13.85 | $14.22 | $14.22 | 24,512,890 |
| 2024-03-13 | $14.65 | $15.03 | $14.37 | $14.48 | $14.48 | 31,085,950 |
| 2024-03-12 | $14.16 | $14.56 | $14.01 | $14.35 | $14.35 | 26,448,360 |
| 2024-03-11 | $14.00 | $14.19 | $13.88 | $14.16 | $14.16 | 22,949,060 |
| 2024-03-08 | $13.40 | $14.38 | $13.08 | $14.31 | $14.31 | 32,718,850 |
| 2024-03-07 | $13.71 | $14.06 | $13.26 | $13.29 | $13.29 | 23,336,680 |
| 2024-03-06 | $13.92 | $14.03 | $13.33 | $13.70 | $13.70 | 29,479,070 |
| 2024-03-05 | $14.24 | $14.70 | $13.82 | $14.09 | $14.09 | 40,617,460 |
| 2024-03-04 | $13.72 | $15.18 | $13.38 | $14.84 | $14.84 | 47,142,640 |
| 2024-03-01 | $13.26 | $13.78 | $13.15 | $13.61 | $13.61 | 28,597,170 |
| 2024-02-29 | $12.43 | $13.43 | $12.37 | $13.32 | $13.32 | 24,554,190 |
| 2024-02-28 | $13.48 | $14.23 | $12.33 | $12.37 | $12.37 | 34,771,200 |
| 2024-02-27 | $12.46 | $13.55 | $12.46 | $13.53 | $13.53 | 23,557,400 |
| 2024-02-26 | $12.39 | $12.93 | $12.38 | $12.61 | $12.61 | 16,185,090 |
| 2024-02-23 | $12.18 | $12.47 | $12.00 | $12.45 | $12.45 | 16,074,950 |
| 2024-02-22 | $11.73 | $12.33 | $11.67 | $12.17 | $12.17 | 16,862,820 |
| 2024-02-21 | $11.52 | $12.31 | $11.45 | $11.81 | $11.81 | 18,451,890 |
| 2024-02-20 | $11.70 | $11.88 | $11.30 | $11.70 | $11.70 | 17,062,240 |
| 2024-02-19 | $11.80 | $11.98 | $11.21 | $11.88 | $11.88 | 22,170,760 |
| 2024-02-08 | $10.45 | $11.62 | $10.45 | $11.46 | $11.46 | 18,710,560 |
| 2024-02-07 | $10.04 | $10.70 | $9.98 | $10.45 | $10.45 | 17,852,000 |
| 2024-02-06 | $9.28 | $10.27 | $9.01 | $10.05 | $10.05 | 18,542,260 |
| 2024-02-05 | $10.47 | $10.49 | $9.04 | $9.26 | $9.26 | 19,568,710 |
| 2024-02-02 | $11.25 | $11.47 | $10.03 | $10.51 | $10.51 | 13,782,290 |
| 2024-02-01 | $11.20 | $11.55 | $10.98 | $11.26 | $11.26 | 11,017,450 |
| 2024-01-31 | $12.02 | $12.19 | $11.40 | $11.44 | $11.44 | 10,345,940 |
| 2024-01-30 | $12.50 | $12.67 | $12.11 | $12.13 | $12.13 | 6,965,110 |
| 2024-01-29 | $13.11 | $13.22 | $12.60 | $12.64 | $12.64 | 6,698,000 |
| 2024-01-26 | $13.30 | $13.35 | $13.02 | $13.08 | $13.08 | 8,769,140 |
| 2024-01-25 | $12.70 | $13.33 | $12.58 | $13.33 | $13.33 | 12,255,200 |
| 2024-01-24 | $12.79 | $12.86 | $12.10 | $12.72 | $12.72 | 11,502,190 |
| 2024-01-23 | $12.51 | $12.81 | $12.30 | $12.72 | $12.72 | 9,843,080 |
| 2024-01-22 | $13.32 | $13.59 | $12.50 | $12.55 | $12.55 | 10,439,090 |
| 2024-01-19 | $13.59 | $13.92 | $13.46 | $13.46 | $13.46 | 8,154,950 |
| 2024-01-18 | $13.52 | $13.70 | $13.07 | $13.54 | $13.54 | 9,131,100 |
| 2024-01-17 | $13.96 | $13.98 | $13.59 | $13.59 | $13.59 | 5,385,790 |
| 2024-01-16 | $14.04 | $14.08 | $13.70 | $13.96 | $13.96 | 6,852,990 |
| 2024-01-15 | $14.10 | $14.25 | $13.89 | $14.03 | $14.03 | 5,771,940 |
| 2024-01-12 | $14.38 | $14.46 | $14.14 | $14.19 | $14.19 | 6,066,940 |
| 2024-01-11 | $14.03 | $14.44 | $14.02 | $14.40 | $14.40 | 7,885,160 |
| 2024-01-10 | $14.25 | $14.37 | $13.96 | $14.06 | $14.06 | 6,335,630 |
| 2024-01-09 | $14.39 | $14.53 | $14.16 | $14.32 | $14.32 | 6,258,520 |
| 2024-01-08 | $14.71 | $14.76 | $14.33 | $14.35 | $14.35 | 7,472,790 |
| 2024-01-05 | $15.00 | $15.12 | $14.60 | $14.73 | $14.73 | 7,200,590 |
| 2024-01-04 | $15.24 | $15.37 | $14.88 | $14.94 | $14.94 | 8,044,210 |
| 2024-01-03 | $15.34 | $15.60 | $15.18 | $15.30 | $15.30 | 8,305,680 |
| 2024-01-02 | $15.80 | $15.84 | $15.34 | $15.34 | $15.34 | 8,832,740 |
| 2024-01-01 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2023-12-29 | $15.64 | $15.85 | $15.60 | $15.76 | $15.76 | 9,261,240 |
| 2023-12-28 | $15.27 | $15.77 | $15.13 | $15.63 | $15.63 | 8,562,650 |
| 2023-12-27 | $15.13 | $15.44 | $15.03 | $15.38 | $15.38 | 7,781,320 |
| 2023-12-26 | $15.32 | $15.46 | $15.01 | $15.13 | $15.13 | 5,501,160 |
| 2023-12-25 | $15.41 | $15.57 | $15.31 | $15.36 | $15.36 | 3,675,580 |
| 2023-12-22 | $15.66 | $15.79 | $15.33 | $15.41 | $15.41 | 5,412,700 |
| 2023-12-21 | $15.39 | $15.73 | $15.30 | $15.66 | $15.66 | 6,668,740 |
| 2023-12-20 | $15.74 | $15.84 | $15.50 | $15.50 | $15.50 | 4,493,850 |
| 2023-12-19 | $15.64 | $15.89 | $15.61 | $15.72 | $15.72 | 4,542,140 |
| 2023-12-18 | $15.87 | $16.00 | $15.64 | $15.69 | $15.69 | 6,047,240 |
| 2023-12-15 | $16.19 | $16.33 | $15.89 | $16.00 | $16.00 | 5,932,120 |
| 2023-12-14 | $16.35 | $16.46 | $16.16 | $16.22 | $16.22 | 4,927,610 |
| 2023-12-13 | $16.52 | $16.57 | $16.20 | $16.30 | $16.30 | 5,745,770 |
| 2023-12-12 | $16.81 | $16.95 | $16.51 | $16.58 | $16.58 | 9,491,040 |
| 2023-12-11 | $16.60 | $16.75 | $16.21 | $16.60 | $16.60 | 10,071,090 |
| 2023-12-08 | $16.50 | $16.82 | $16.41 | $16.55 | $16.55 | 8,144,680 |
| 2023-12-07 | $16.79 | $16.79 | $16.39 | $16.48 | $16.48 | 9,946,460 |
| 2023-12-06 | $16.88 | $17.10 | $16.70 | $16.84 | $16.84 | 7,926,950 |
| 2023-12-05 | $17.29 | $17.43 | $16.94 | $16.94 | $16.94 | 7,883,970 |
| 2023-12-04 | $17.68 | $17.68 | $17.31 | $17.34 | $17.34 | 9,515,030 |
| 2023-12-01 | $17.56 | $17.65 | $17.34 | $17.58 | $17.58 | 10,555,720 |
| 2023-11-30 | $17.98 | $18.04 | $17.37 | $17.60 | $17.60 | 11,436,040 |
| 2023-11-29 | $18.03 | $18.50 | $17.95 | $18.05 | $18.05 | 12,032,570 |
| 2023-11-28 | $17.78 | $18.34 | $17.74 | $18.10 | $18.10 | 13,212,600 |
| 2023-11-27 | $17.59 | $17.98 | $17.51 | $17.85 | $17.85 | 12,629,730 |
| 2023-11-24 | $18.15 | $18.20 | $17.55 | $17.58 | $17.58 | 16,218,360 |
| 2023-11-23 | $18.33 | $18.60 | $18.00 | $18.26 | $18.26 | 18,417,510 |
| 2023-11-22 | $18.25 | $19.09 | $18.25 | $18.53 | $18.53 | 26,229,230 |
| 2023-11-21 | $19.11 | $19.57 | $18.46 | $18.55 | $18.55 | 30,058,410 |
| 2023-11-20 | $19.58 | $19.78 | $18.78 | $19.10 | $19.10 | 39,854,310 |
| 2023-11-17 | $18.25 | $19.39 | $18.25 | $19.19 | $19.19 | 39,218,370 |
| 2023-11-16 | $18.35 | $18.56 | $18.24 | $18.30 | $18.30 | 20,752,900 |
| 2023-11-15 | $18.71 | $19.19 | $18.38 | $18.63 | $18.63 | 25,664,110 |
| 2023-11-14 | $18.40 | $18.70 | $18.30 | $18.58 | $18.58 | 23,368,980 |
| 2023-11-13 | $19.00 | $19.15 | $18.50 | $18.72 | $18.72 | 31,454,370 |
| 2023-11-10 | $18.70 | $19.72 | $18.70 | $19.12 | $19.12 | 33,745,920 |
| 2023-11-09 | $19.50 | $20.15 | $19.10 | $19.36 | $19.36 | 61,183,950 |
| 2023-11-08 | $18.70 | $20.39 | $18.25 | $19.46 | $19.46 | 70,186,760 |
| 2023-11-07 | $18.80 | $19.79 | $18.60 | $18.93 | $18.93 | 51,082,400 |
| 2023-11-06 | $19.21 | $19.50 | $18.30 | $19.20 | $19.20 | 62,579,520 |
| 2023-11-03 | $17.96 | $19.40 | $17.60 | $19.16 | $19.16 | 48,298,270 |
| 2023-11-02 | $18.51 | $18.82 | $17.37 | $17.60 | $17.60 | 37,649,440 |
| 2023-11-01 | $17.50 | $18.91 | $17.47 | $18.04 | $18.04 | 51,886,530 |
| 2023-10-31 | $17.75 | $18.36 | $17.45 | $17.70 | $17.70 | 50,981,960 |
| 2023-10-30 | $14.85 | $17.55 | $14.82 | $17.17 | $17.17 | 41,392,580 |
| 2023-10-27 | $14.30 | $15.36 | $14.18 | $15.03 | $15.03 | 14,618,060 |
| 2023-10-26 | $14.07 | $14.42 | $13.96 | $14.41 | $14.41 | 8,688,540 |
| 2023-10-25 | $14.96 | $15.06 | $13.90 | $14.22 | $14.22 | 20,422,480 |
| 2023-10-24 | $14.75 | $15.30 | $14.63 | $15.00 | $15.00 | 7,726,800 |
| 2023-10-23 | $15.13 | $15.26 | $14.65 | $14.70 | $14.70 | 6,393,930 |
| 2023-10-20 | $15.54 | $15.75 | $15.20 | $15.25 | $15.25 | 4,176,450 |
| 2023-10-19 | $15.32 | $15.98 | $15.01 | $15.58 | $15.58 | 6,536,410 |
| 2023-10-18 | $15.88 | $16.18 | $15.45 | $15.45 | $15.45 | 5,726,900 |
| 2023-10-17 | $15.93 | $16.02 | $15.77 | $15.90 | $15.90 | 3,610,200 |
| 2023-10-16 | $16.30 | $16.35 | $15.80 | $15.88 | $15.88 | 5,948,140 |
| 2023-10-13 | $16.15 | $16.42 | $16.13 | $16.30 | $16.30 | 5,513,670 |
| 2023-10-12 | $16.25 | $16.34 | $16.01 | $16.28 | $16.28 | 6,025,570 |
| 2023-10-11 | $16.10 | $16.38 | $16.07 | $16.24 | $16.24 | 7,394,700 |
| 2023-10-10 | $16.01 | $16.28 | $15.91 | $16.10 | $16.10 | 7,295,200 |
| 2023-10-09 | $16.00 | $16.14 | $15.85 | $15.98 | $15.98 | 5,355,840 |
| 2023-09-28 | $15.66 | $16.09 | $15.66 | $16.01 | $16.01 | 6,977,800 |
| 2023-09-27 | $15.68 | $15.90 | $15.63 | $15.69 | $15.69 | 5,154,880 |
| 2023-09-26 | $15.90 | $15.96 | $15.63 | $15.68 | $15.68 | 7,087,660 |
| 2023-09-25 | $15.99 | $16.11 | $15.76 | $15.99 | $15.99 | 6,175,700 |
| 2023-09-22 | $15.65 | $16.08 | $15.63 | $16.04 | $16.04 | 6,437,940 |
| 2023-09-21 | $15.69 | $16.03 | $15.69 | $15.80 | $15.80 | 6,049,520 |
| 2023-09-20 | $16.03 | $16.25 | $15.80 | $15.83 | $15.83 | 7,539,890 |
| 2023-09-19 | $16.40 | $16.50 | $16.00 | $16.15 | $16.15 | 8,382,040 |
| 2023-09-18 | $16.50 | $16.70 | $16.39 | $16.45 | $16.45 | 9,290,650 |
| 2023-09-15 | $17.00 | $17.05 | $16.58 | $16.76 | $16.76 | 12,205,200 |
| 2023-09-14 | $17.46 | $17.60 | $16.65 | $17.16 | $17.16 | 18,141,890 |
| 2023-09-13 | $16.77 | $17.43 | $16.75 | $17.33 | $17.33 | 20,061,680 |
| 2023-09-12 | $16.82 | $17.00 | $16.69 | $16.88 | $16.88 | 9,943,020 |
| 2023-09-11 | $16.85 | $17.54 | $16.72 | $17.11 | $17.11 | 16,535,010 |
| 2023-09-08 | $16.68 | $17.48 | $16.68 | $16.94 | $16.94 | 18,951,010 |
| 2023-09-07 | $17.32 | $17.32 | $16.66 | $16.69 | $16.69 | 20,914,310 |
| 2023-09-06 | $16.22 | $17.78 | $16.22 | $17.54 | $17.54 | 33,848,400 |
| 2023-09-05 | $16.05 | $16.74 | $15.97 | $16.46 | $16.46 | 15,012,160 |
| 2023-09-04 | $15.79 | $16.07 | $15.70 | $16.06 | $16.06 | 4,590,480 |
| 2023-09-01 | $15.84 | $16.05 | $15.67 | $15.72 | $15.72 | 6,031,800 |
| 2023-08-31 | $15.70 | $16.33 | $15.66 | $16.05 | $16.05 | 11,341,690 |
| 2023-08-30 | $15.56 | $16.06 | $15.52 | $15.76 | $15.76 | 7,331,410 |
| 2023-08-29 | $14.82 | $15.64 | $14.81 | $15.56 | $15.56 | 7,512,620 |
| 2023-08-28 | $15.71 | $16.00 | $14.92 | $14.95 | $14.95 | 7,639,100 |
| 2023-08-25 | $14.95 | $15.25 | $14.81 | $14.88 | $14.88 | 6,953,640 |
| 2023-08-24 | $14.87 | $15.05 | $14.57 | $14.89 | $14.89 | 5,562,270 |
| 2023-08-23 | $15.09 | $15.09 | $14.74 | $14.76 | $14.76 | 5,933,220 |
| 2023-08-22 | $16.04 | $16.19 | $14.57 | $15.13 | $15.13 | 17,548,330 |
| 2023-08-21 | $16.33 | $16.50 | $16.03 | $16.03 | $16.03 | 4,261,530 |
| 2023-08-18 | $16.59 | $16.68 | $16.40 | $16.40 | $16.40 | 3,396,710 |
| 2023-08-17 | $16.34 | $16.62 | $16.30 | $16.59 | $16.59 | 3,577,910 |
| 2023-08-16 | $16.55 | $16.63 | $16.41 | $16.41 | $16.41 | 2,481,130 |
| 2023-08-15 | $16.71 | $16.79 | $16.39 | $16.53 | $16.53 | 3,088,010 |
| 2023-08-14 | $16.51 | $16.72 | $16.37 | $16.70 | $16.70 | 3,992,760 |
| 2023-08-11 | $17.11 | $17.11 | $16.65 | $16.67 | $16.67 | 5,259,070 |
| 2023-08-10 | $17.01 | $17.16 | $16.95 | $17.10 | $17.10 | 2,563,720 |
| 2023-08-09 | $17.16 | $17.25 | $17.01 | $17.01 | $17.01 | 3,758,440 |
| 2023-08-08 | $17.33 | $17.37 | $17.13 | $17.18 | $17.18 | 3,694,810 |
| 2023-08-07 | $17.57 | $17.57 | $17.28 | $17.33 | $17.33 | 3,997,450 |
| 2023-08-04 | $17.44 | $17.63 | $17.37 | $17.49 | $17.49 | 5,438,200 |
| 2023-08-03 | $17.55 | $17.55 | $17.21 | $17.45 | $17.45 | 6,174,590 |
| 2023-08-02 | $17.53 | $17.77 | $17.50 | $17.60 | $17.60 | 6,005,480 |
| 2023-08-01 | $17.69 | $17.69 | $17.51 | $17.54 | $17.54 | 4,762,330 |
| 2023-07-31 | $17.52 | $17.78 | $17.46 | $17.67 | $17.67 | 6,130,920 |
| 2023-07-28 | $17.49 | $17.62 | $17.25 | $17.48 | $17.48 | 6,220,660 |
| 2023-07-27 | $17.87 | $17.95 | $17.40 | $17.49 | $17.49 | 7,113,590 |
| 2023-07-26 | $18.05 | $18.18 | $17.79 | $17.87 | $17.87 | 6,944,640 |
| 2023-07-25 | $18.20 | $18.35 | $17.97 | $18.14 | $18.14 | 9,119,600 |
| 2023-07-24 | $17.86 | $18.10 | $17.78 | $17.82 | $17.82 | 6,545,730 |
| 2023-07-21 | $18.00 | $18.30 | $17.79 | $17.87 | $17.87 | 9,050,410 |
| 2023-07-20 | $18.50 | $18.65 | $18.07 | $18.14 | $18.14 | 9,820,030 |
| 2023-07-19 | $18.45 | $18.75 | $18.22 | $18.35 | $18.35 | 11,699,900 |
| 2023-07-18 | $18.80 | $19.30 | $18.60 | $18.63 | $18.63 | 16,744,750 |
| 2023-07-17 | $18.86 | $19.50 | $18.79 | $18.99 | $18.99 | 21,804,460 |
| 2023-07-14 | $19.31 | $19.63 | $18.88 | $19.05 | $19.05 | 37,774,580 |
| 2023-07-13 | $17.48 | $19.20 | $17.28 | $18.81 | $18.81 | 40,119,380 |
| 2023-07-12 | $17.37 | $17.94 | $17.25 | $17.57 | $17.57 | 15,738,300 |
| 2023-07-11 | $16.97 | $17.33 | $16.90 | $17.33 | $17.33 | 5,046,740 |
| 2023-07-10 | $17.19 | $17.26 | $16.88 | $16.93 | $16.93 | 4,844,240 |
| 2023-07-07 | $17.27 | $17.27 | $17.00 | $17.11 | $17.11 | 4,340,200 |
| 2023-07-06 | $17.31 | $17.52 | $17.12 | $17.30 | $17.30 | 4,420,540 |
| 2023-07-05 | $17.44 | $17.54 | $17.30 | $17.31 | $17.31 | 4,681,710 |
| 2023-07-04 | $17.41 | $17.59 | $17.31 | $17.50 | $17.50 | 5,722,680 |
| 2023-07-03 | $17.39 | $17.86 | $17.34 | $17.36 | $17.36 | 10,936,960 |
| 2023-06-30 | $16.74 | $17.28 | $16.66 | $17.19 | $17.19 | 8,484,380 |
| 2023-06-29 | $16.55 | $16.84 | $16.55 | $16.74 | $16.74 | 4,815,750 |
| 2023-06-28 | $16.54 | $16.73 | $16.07 | $16.71 | $16.71 | 7,750,140 |
| 2023-06-27 | $16.51 | $16.72 | $16.45 | $16.60 | $16.60 | 3,375,900 |
| 2023-06-26 | $16.62 | $16.78 | $16.32 | $16.40 | $16.40 | 6,059,500 |
| 2023-06-21 | $17.17 | $17.17 | $16.63 | $16.63 | $16.63 | 8,350,490 |
| 2023-06-20 | $17.18 | $17.34 | $17.08 | $17.20 | $17.20 | 6,277,010 |
| 2023-06-19 | $17.17 | $17.53 | $17.17 | $17.34 | $17.34 | 9,287,530 |
| 2023-06-16 | $17.11 | $17.27 | $16.88 | $17.22 | $17.22 | 6,655,230 |
| 2023-06-15 | $17.03 | $17.27 | $17.01 | $17.15 | $17.15 | 6,072,480 |
| 2023-06-14 | $17.20 | $17.20 | $17.01 | $17.07 | $17.07 | 5,092,160 |
| 2023-06-13 | $16.96 | $17.22 | $16.90 | $17.20 | $17.20 | 5,315,360 |
| 2023-06-12 | $16.82 | $17.10 | $16.76 | $17.02 | $17.02 | 5,151,540 |
| 2023-06-09 | $16.80 | $16.93 | $16.64 | $16.83 | $16.83 | 4,232,960 |
| 2023-06-08 | $17.02 | $17.03 | $16.53 | $16.81 | $16.81 | 5,729,230 |
| 2023-06-07 | $17.10 | $17.35 | $16.96 | $17.02 | $17.02 | 5,499,230 |
| 2023-06-06 | $17.56 | $17.61 | $17.13 | $17.14 | $17.14 | 5,975,610 |
| 2023-06-05 | $17.86 | $18.02 | $17.59 | $17.64 | $17.64 | 4,457,540 |
| 2023-06-02 | $17.60 | $17.84 | $17.57 | $17.76 | $17.76 | 5,961,650 |
| 2023-06-01 | $17.40 | $17.82 | $17.22 | $17.65 | $17.57 | 6,426,500 |
| 2023-05-31 | $17.63 | $17.64 | $17.17 | $17.49 | $17.41 | 8,171,680 |
| 2023-05-30 | $17.54 | $17.68 | $17.38 | $17.64 | $17.56 | 6,237,100 |
| 2023-05-29 | $17.99 | $18.05 | $17.61 | $17.62 | $17.54 | 6,784,870 |
| 2023-05-26 | $17.93 | $18.03 | $17.70 | $17.88 | $17.80 | 5,866,430 |
| 2023-05-25 | $17.83 | $17.95 | $17.62 | $17.94 | $17.86 | 8,081,650 |
| 2023-05-24 | $17.32 | $18.23 | $17.27 | $17.90 | $17.82 | 14,289,330 |
| 2023-05-23 | $17.55 | $17.61 | $17.32 | $17.34 | $17.26 | 4,905,830 |
| 2023-05-22 | $17.70 | $17.79 | $17.45 | $17.61 | $17.53 | 7,528,990 |
| 2023-05-19 | $17.25 | $17.75 | $17.18 | $17.62 | $17.54 | 11,764,170 |
| 2023-05-18 | $17.00 | $17.27 | $17.00 | $17.19 | $17.11 | 6,497,300 |
| 2023-05-17 | $16.98 | $17.22 | $16.91 | $17.04 | $16.96 | 5,377,500 |
| 2023-05-16 | $17.03 | $17.15 | $16.82 | $16.98 | $16.90 | 5,341,230 |
| 2023-05-15 | $16.67 | $17.01 | $16.59 | $16.97 | $16.89 | 5,473,070 |
| 2023-05-12 | $17.06 | $17.26 | $16.65 | $16.67 | $16.60 | 8,478,310 |
| 2023-05-11 | $17.05 | $17.45 | $17.05 | $17.09 | $17.01 | 6,537,640 |
| 2023-05-10 | $17.35 | $17.49 | $17.12 | $17.38 | $17.30 | 7,125,590 |
| 2023-05-09 | $17.61 | $17.88 | $17.31 | $17.36 | $17.28 | 8,433,970 |
| 2023-05-08 | $17.50 | $17.66 | $17.36 | $17.59 | $17.51 | 5,930,310 |
| 2023-05-05 | $17.95 | $18.09 | $17.37 | $17.50 | $17.42 | 8,966,130 |
| 2023-05-04 | $18.09 | $18.18 | $17.79 | $17.91 | $17.83 | 7,706,570 |
| 2023-05-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.16 | 0 |
| 2023-05-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.16 | 0 |
| 2023-04-28 | $17.84 | $18.39 | $17.83 | $18.24 | $18.16 | 10,453,160 |
| 2023-04-27 | $17.68 | $18.24 | $17.35 | $17.84 | $17.76 | 13,677,750 |
| 2023-04-26 | $18.28 | $18.62 | $18.01 | $18.07 | $17.99 | 11,341,000 |
| 2023-04-25 | $18.96 | $19.00 | $18.13 | $18.34 | $18.26 | 12,879,400 |
| 2023-04-24 | $19.07 | $19.27 | $18.77 | $18.96 | $18.87 | 10,972,080 |
| 2023-04-21 | $20.52 | $20.54 | $19.05 | $19.07 | $18.98 | 22,629,610 |
| 2023-04-20 | $20.20 | $20.60 | $20.13 | $20.49 | $20.40 | 12,148,540 |
| 2023-04-19 | $20.35 | $20.74 | $20.22 | $20.28 | $20.19 | 11,272,430 |
| 2023-04-18 | $20.57 | $20.59 | $20.10 | $20.42 | $20.33 | 9,398,990 |
| 2023-04-17 | $20.94 | $21.15 | $20.45 | $20.63 | $20.63 | 12,095,430 |
| 2023-04-14 | $20.50 | $21.23 | $20.29 | $21.03 | $21.03 | 18,788,950 |
| 2023-04-13 | $21.08 | $21.16 | $20.30 | $20.34 | $20.34 | 18,408,150 |
| 2023-04-12 | $21.08 | $21.30 | $20.72 | $21.26 | $21.26 | 14,990,170 |
| 2023-04-11 | $20.99 | $21.27 | $20.65 | $21.07 | $21.07 | 16,034,840 |
| 2023-04-10 | $22.37 | $22.42 | $20.92 | $21.03 | $21.03 | 27,043,570 |
| 2023-04-07 | $22.36 | $22.38 | $21.79 | $22.17 | $22.17 | 19,165,170 |
| 2023-04-06 | $21.41 | $22.58 | $21.31 | $22.19 | $22.19 | 33,667,360 |
| 2023-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-04-04 | $21.70 | $22.65 | $21.40 | $21.54 | $21.54 | 37,999,750 |
| 2023-04-03 | $21.20 | $21.96 | $20.86 | $21.91 | $21.91 | 34,241,070 |
| 2023-03-31 | $20.39 | $21.42 | $20.39 | $21.09 | $21.09 | 30,167,160 |
| 2023-03-30 | $20.64 | $20.94 | $20.11 | $20.21 | $20.21 | 16,048,580 |
| 2023-03-29 | $20.55 | $21.03 | $20.00 | $20.79 | $20.79 | 20,604,140 |
| 2023-03-28 | $21.10 | $21.55 | $20.40 | $20.41 | $20.41 | 25,540,700 |
| 2023-03-27 | $21.10 | $22.45 | $21.10 | $21.12 | $21.12 | 38,170,490 |
| 2023-03-24 | $20.48 | $20.89 | $20.29 | $20.83 | $20.83 | 20,504,780 |
| 2023-03-23 | $20.20 | $20.57 | $19.95 | $20.45 | $20.45 | 16,434,170 |
| 2023-03-22 | $20.41 | $20.50 | $20.13 | $20.40 | $20.40 | 13,145,830 |
| 2023-03-21 | $20.36 | $20.48 | $20.05 | $20.32 | $20.32 | 13,868,970 |
| 2023-03-20 | $20.40 | $20.67 | $20.09 | $20.50 | $20.50 | 21,052,830 |
| 2023-03-17 | $20.04 | $20.58 | $19.79 | $20.39 | $20.39 | 23,959,320 |
| 2023-03-16 | $19.51 | $20.23 | $19.47 | $20.02 | $20.02 | 22,108,070 |
| 2023-03-15 | $19.58 | $20.02 | $19.33 | $19.68 | $19.68 | 19,449,700 |
| 2023-03-14 | $18.97 | $19.50 | $18.57 | $19.39 | $19.39 | 17,493,940 |
| 2023-03-13 | $19.13 | $19.85 | $18.87 | $19.01 | $19.01 | 13,935,680 |
| 2023-03-10 | $19.62 | $19.96 | $19.10 | $19.13 | $19.13 | 18,240,500 |
| 2023-03-09 | $19.36 | $20.45 | $19.36 | $19.68 | $19.68 | 28,775,890 |
| 2023-03-08 | $18.40 | $19.60 | $18.39 | $19.43 | $19.43 | 15,264,600 |
| 2023-03-07 | $19.24 | $19.40 | $18.49 | $18.49 | $18.49 | 11,081,530 |
| 2023-03-06 | $19.62 | $19.62 | $19.15 | $19.26 | $19.26 | 7,909,000 |
| 2023-03-03 | $19.88 | $20.15 | $19.50 | $19.68 | $19.68 | 8,374,670 |
| 2023-03-02 | $19.48 | $20.00 | $19.46 | $19.65 | $19.65 | 9,360,690 |
| 2023-03-01 | $19.30 | $19.55 | $19.08 | $19.54 | $19.54 | 7,838,410 |
| 2023-02-28 | $19.38 | $19.39 | $18.89 | $19.30 | $19.30 | 6,459,230 |
| 2023-02-27 | $19.40 | $19.45 | $19.00 | $19.18 | $19.18 | 7,215,140 |
| 2023-02-24 | $19.38 | $19.69 | $19.37 | $19.40 | $19.40 | 6,010,800 |
| 2023-02-23 | $19.58 | $19.76 | $19.24 | $19.34 | $19.34 | 8,936,550 |
| 2023-02-22 | $19.54 | $19.95 | $19.51 | $19.67 | $19.67 | 7,243,920 |
| 2023-02-21 | $19.80 | $20.03 | $19.46 | $19.75 | $19.75 | 10,700,270 |
| 2023-02-20 | $19.62 | $20.02 | $19.24 | $19.91 | $19.91 | 14,633,010 |
| 2023-02-17 | $20.19 | $20.34 | $19.50 | $19.65 | $19.65 | 16,305,070 |
| 2023-02-16 | $20.70 | $21.06 | $19.86 | $20.10 | $20.10 | 22,309,990 |
| 2023-02-15 | $20.16 | $21.30 | $20.00 | $20.86 | $20.86 | 24,975,510 |
| 2023-02-14 | $19.55 | $20.55 | $19.55 | $20.20 | $20.20 | 21,957,730 |
| 2023-02-13 | $19.33 | $19.63 | $19.16 | $19.58 | $19.58 | 11,773,600 |
| 2023-02-10 | $19.69 | $19.80 | $19.21 | $19.38 | $19.38 | 13,265,820 |
| 2023-02-09 | $19.19 | $19.68 | $18.95 | $19.68 | $19.68 | 15,098,190 |
| 2023-02-08 | $19.28 | $19.75 | $19.11 | $19.19 | $19.19 | 20,566,530 |
| 2023-02-07 | $18.80 | $19.47 | $18.60 | $19.39 | $19.39 | 21,374,650 |
| 2023-02-06 | $18.55 | $18.68 | $18.36 | $18.67 | $18.67 | 8,288,670 |
| 2023-02-03 | $18.57 | $18.72 | $18.25 | $18.60 | $18.60 | 10,049,040 |
| 2023-02-02 | $18.67 | $18.87 | $18.46 | $18.57 | $18.57 | 11,525,120 |
| 2023-02-01 | $18.38 | $18.63 | $18.30 | $18.59 | $18.59 | 10,002,200 |
| 2023-01-31 | $18.04 | $18.31 | $18.00 | $18.30 | $18.30 | 8,414,730 |
| 2023-01-30 | $18.38 | $18.54 | $18.10 | $18.11 | $18.11 | 10,498,140 |
| 2023-01-20 | $17.98 | $18.09 | $17.93 | $18.08 | $18.08 | 7,194,660 |
| 2023-01-19 | $17.73 | $18.07 | $17.63 | $18.02 | $18.02 | 8,218,590 |
| 2023-01-18 | $17.85 | $17.87 | $17.70 | $17.73 | $17.73 | 4,692,520 |
| 2023-01-17 | $17.73 | $18.03 | $17.70 | $17.75 | $17.75 | 6,525,190 |
| 2023-01-16 | $17.32 | $17.85 | $17.32 | $17.74 | $17.74 | 8,431,580 |
| 2023-01-13 | $17.41 | $17.50 | $17.19 | $17.39 | $17.39 | 5,195,880 |
| 2023-01-12 | $17.41 | $17.64 | $17.35 | $17.41 | $17.41 | 5,376,390 |
| 2023-01-11 | $17.71 | $18.25 | $17.46 | $17.51 | $17.51 | 8,429,680 |
| 2023-01-10 | $17.66 | $17.85 | $17.52 | $17.74 | $17.74 | 6,190,680 |
| 2023-01-09 | $17.78 | $17.95 | $17.61 | $17.74 | $17.74 | 6,907,280 |
| 2023-01-06 | $17.45 | $17.80 | $17.43 | $17.74 | $17.74 | 8,945,060 |
| 2023-01-05 | $17.35 | $17.65 | $17.25 | $17.53 | $17.53 | 8,271,120 |
| 2023-01-04 | $17.42 | $17.67 | $17.16 | $17.34 | $17.34 | 6,871,520 |
| 2023-01-03 | $17.18 | $17.54 | $17.02 | $17.50 | $17.50 | 7,640,640 |
| 2023-01-02 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-12-30 | $17.05 | $17.27 | $16.96 | $17.17 | $17.17 | 4,862,300 |
| 2022-12-29 | $17.05 | $17.23 | $16.93 | $17.03 | $17.03 | 5,105,250 |
| 2022-12-28 | $17.51 | $17.51 | $17.03 | $17.09 | $17.09 | 6,913,960 |
| 2022-12-27 | $17.70 | $17.75 | $17.30 | $17.51 | $17.51 | 7,332,520 |
| 2022-12-26 | $17.08 | $17.99 | $17.02 | $17.71 | $17.71 | 10,559,660 |
| 2022-12-23 | $17.68 | $17.86 | $16.88 | $17.01 | $17.01 | 10,505,070 |
| 2022-12-22 | $18.35 | $18.39 | $17.83 | $17.88 | $17.88 | 9,288,240 |
| 2022-12-21 | $18.19 | $18.49 | $17.94 | $18.40 | $18.40 | 14,414,020 |
| 2022-12-20 | $17.91 | $18.20 | $17.62 | $18.13 | $18.13 | 9,701,520 |
| 2022-12-19 | $18.47 | $18.47 | $17.82 | $18.02 | $18.02 | 13,812,880 |
| 2022-12-16 | $17.60 | $18.54 | $17.40 | $18.47 | $18.47 | 25,512,890 |
| 2022-12-15 | $17.05 | $18.02 | $17.05 | $17.80 | $17.80 | 15,105,320 |
| 2022-12-14 | $17.48 | $18.16 | $17.38 | $17.55 | $17.55 | 20,311,330 |
| 2022-12-13 | $17.39 | $17.48 | $16.90 | $16.94 | $16.94 | 7,884,130 |
| 2022-12-12 | $17.26 | $17.55 | $17.02 | $17.39 | $17.39 | 7,466,820 |
| 2022-12-09 | $17.22 | $17.47 | $17.19 | $17.25 | $17.25 | 5,964,460 |
| 2022-12-08 | $17.39 | $17.42 | $17.19 | $17.22 | $17.22 | 6,229,970 |
| 2022-12-07 | $17.64 | $17.70 | $17.40 | $17.49 | $17.49 | 7,852,620 |
| 2022-12-06 | $17.61 | $17.94 | $17.52 | $17.76 | $17.76 | 11,079,100 |
| 2022-12-05 | $17.60 | $17.73 | $17.45 | $17.62 | $17.62 | 7,380,920 |
| 2022-12-01 | $17.54 | $17.86 | $17.54 | $17.61 | $17.61 | 7,751,640 |
| 2022-11-30 | $17.49 | $17.61 | $17.27 | $17.35 | $17.35 | 5,061,290 |
| 2022-11-29 | $17.03 | $17.52 | $17.03 | $17.49 | $17.49 | 6,323,030 |
| 2022-11-28 | $16.95 | $17.15 | $16.87 | $17.03 | $17.03 | 4,820,650 |
| 2022-11-25 | $17.60 | $17.73 | $17.16 | $17.23 | $17.23 | 7,994,360 |
| 2022-11-24 | $17.70 | $17.94 | $17.60 | $17.74 | $17.74 | 5,853,150 |
| 2022-11-23 | $17.98 | $18.03 | $17.38 | $17.72 | $17.72 | 8,408,090 |
| 2022-11-22 | $18.26 | $18.55 | $17.83 | $17.88 | $17.88 | 9,212,190 |
| 2022-11-21 | $18.26 | $18.65 | $18.21 | $18.35 | $18.35 | 7,390,090 |
| 2022-11-18 | $18.76 | $19.13 | $18.39 | $18.51 | $18.51 | 11,659,340 |
| 2022-11-17 | $18.64 | $18.87 | $18.28 | $18.85 | $18.85 | 10,204,820 |
| 2022-11-16 | $18.90 | $19.00 | $18.60 | $18.68 | $18.68 | 11,500,130 |
| 2022-11-15 | $18.50 | $19.05 | $18.36 | $19.05 | $19.05 | 17,883,630 |
| 2022-11-14 | $18.44 | $18.80 | $18.16 | $18.40 | $18.40 | 11,126,940 |
| 2022-11-11 | $18.26 | $18.67 | $18.05 | $18.45 | $18.45 | 15,760,830 |
| 2022-11-10 | $18.05 | $18.18 | $17.73 | $17.81 | $17.81 | 7,339,710 |
| 2022-11-09 | $18.18 | $18.40 | $18.01 | $18.15 | $18.15 | 6,265,500 |
| 2022-11-08 | $18.37 | $18.48 | $18.00 | $18.22 | $18.22 | 7,067,090 |
| 2022-11-07 | $18.38 | $18.70 | $18.26 | $18.37 | $18.37 | 10,448,120 |
| 2022-11-04 | $18.27 | $18.55 | $18.13 | $18.45 | $18.45 | 11,854,600 |
| 2022-11-03 | $17.88 | $18.35 | $17.80 | $18.28 | $18.28 | 10,939,620 |
| 2022-11-02 | $17.55 | $18.20 | $17.48 | $18.01 | $18.01 | 12,539,560 |
| 2022-11-01 | $17.32 | $17.54 | $16.91 | $17.51 | $17.51 | 8,456,950 |
| 2022-10-31 | $16.70 | $17.25 | $16.55 | $17.08 | $17.08 | 7,423,730 |
| 2022-10-28 | $17.45 | $17.64 | $16.62 | $16.67 | $16.67 | 10,281,060 |
| 2022-10-27 | $17.80 | $17.84 | $17.41 | $17.44 | $17.44 | 9,237,780 |
| 2022-10-26 | $17.00 | $17.99 | $16.51 | $17.80 | $17.80 | 14,846,600 |
| 2022-10-25 | $18.15 | $18.33 | $17.58 | $17.61 | $17.61 | 13,297,260 |
| 2022-10-24 | $17.89 | $18.93 | $17.85 | $18.35 | $18.35 | 16,527,370 |
| 2022-10-21 | $18.06 | $18.06 | $17.54 | $17.69 | $17.69 | 7,294,840 |
| 2022-10-20 | $17.58 | $18.38 | $17.31 | $18.05 | $18.05 | 11,328,680 |
| 2022-10-19 | $17.68 | $17.94 | $17.60 | $17.65 | $17.65 | 4,841,410 |
| 2022-10-18 | $18.00 | $18.07 | $17.62 | $17.78 | $17.78 | 5,777,500 |
| 2022-10-17 | $17.43 | $18.02 | $17.40 | $17.87 | $17.87 | 7,951,310 |
| 2022-10-14 | $17.39 | $17.67 | $17.27 | $17.59 | $17.59 | 7,900,800 |
| 2022-10-13 | $16.86 | $17.47 | $16.82 | $17.19 | $17.19 | 8,834,760 |
| 2022-10-12 | $16.16 | $17.03 | $16.13 | $17.00 | $17.00 | 7,425,980 |
| 2022-10-11 | $16.25 | $16.41 | $16.10 | $16.29 | $16.29 | 4,453,640 |
| 2022-10-10 | $16.89 | $16.92 | $16.07 | $16.21 | $16.21 | 7,086,130 |
| 2022-09-30 | $17.17 | $17.22 | $16.71 | $16.72 | $16.72 | 6,297,160 |
| 2022-09-29 | $17.42 | $17.50 | $16.96 | $17.12 | $17.12 | 6,184,420 |
| 2022-09-28 | $17.84 | $17.96 | $17.20 | $17.20 | $17.20 | 8,342,420 |
| 2022-09-27 | $17.75 | $18.12 | $17.75 | $18.07 | $18.07 | 7,334,960 |
| 2022-09-26 | $17.72 | $18.16 | $17.63 | $17.70 | $17.70 | 5,899,700 |
| 2022-09-23 | $18.67 | $18.82 | $17.90 | $17.93 | $17.93 | 7,176,690 |
| 2022-09-22 | $18.47 | $18.98 | $18.47 | $18.73 | $18.73 | 3,968,260 |
| 2022-09-21 | $18.53 | $18.82 | $18.16 | $18.68 | $18.68 | 5,130,920 |
| 2022-09-20 | $18.66 | $18.88 | $18.52 | $18.72 | $18.72 | 4,859,430 |
| 2022-09-19 | $18.71 | $19.00 | $18.27 | $18.51 | $18.51 | 6,873,050 |
| 2022-09-16 | $19.18 | $19.37 | $18.60 | $18.60 | $18.60 | 8,547,410 |
| 2022-09-15 | $20.44 | $20.53 | $19.03 | $19.24 | $19.24 | 13,097,190 |
| 2022-09-14 | $20.40 | $20.57 | $20.10 | $20.40 | $20.40 | 7,341,820 |
| 2022-09-13 | $20.65 | $21.16 | $20.65 | $20.83 | $20.83 | 7,390,290 |
| 2022-09-12 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-09-09 | $20.45 | $20.68 | $20.33 | $20.51 | $20.51 | 5,713,450 |
| 2022-09-08 | $21.03 | $21.07 | $20.40 | $20.45 | $20.45 | 8,669,480 |
| 2022-09-07 | $20.95 | $21.40 | $20.82 | $21.03 | $21.03 | 11,826,010 |
| 2022-09-06 | $20.65 | $20.99 | $20.44 | $20.97 | $20.97 | 11,547,930 |
| 2022-09-05 | $20.24 | $20.70 | $20.00 | $20.63 | $20.63 | 10,704,050 |
| 2022-09-02 | $20.24 | $20.43 | $20.02 | $20.35 | $20.35 | 8,537,470 |
| 2022-09-01 | $20.05 | $20.35 | $20.00 | $20.09 | $20.09 | 7,573,610 |
| 2022-08-31 | $20.80 | $20.88 | $20.00 | $20.08 | $20.08 | 11,445,620 |
| 2022-08-30 | $20.98 | $21.19 | $20.52 | $20.79 | $20.79 | 8,716,570 |
| 2022-08-29 | $20.65 | $21.12 | $20.60 | $20.84 | $20.84 | 9,728,160 |
| 2022-08-26 | $21.59 | $21.88 | $21.00 | $21.09 | $21.09 | 11,698,820 |
| 2022-08-25 | $21.50 | $21.72 | $20.82 | $21.37 | $21.37 | 12,005,380 |
| 2022-08-24 | $22.81 | $22.98 | $21.35 | $21.40 | $21.40 | 18,560,150 |
| 2022-08-23 | $22.96 | $23.19 | $22.66 | $22.85 | $22.85 | 9,475,340 |
| 2022-08-22 | $22.48 | $23.30 | $22.39 | $23.07 | $23.07 | 10,988,030 |
| 2022-08-19 | $23.71 | $24.03 | $22.77 | $22.77 | $22.77 | 19,444,610 |
| 2022-08-18 | $23.28 | $24.00 | $23.11 | $23.93 | $23.93 | 21,443,860 |
| 2022-08-17 | $23.41 | $23.56 | $22.95 | $23.46 | $23.46 | 17,079,600 |
| 2022-08-16 | $23.90 | $23.99 | $23.38 | $23.49 | $23.49 | 19,926,870 |
| 2022-08-15 | $24.24 | $24.49 | $23.90 | $23.99 | $23.99 | 18,441,740 |
| 2022-08-12 | $24.78 | $24.83 | $24.01 | $24.16 | $24.16 | 23,835,030 |
| 2022-08-11 | $24.80 | $25.08 | $24.57 | $24.75 | $24.75 | 22,581,270 |
| 2022-08-10 | $23.63 | $25.20 | $23.41 | $24.88 | $24.88 | 37,024,900 |
| 2022-08-09 | $24.01 | $24.08 | $23.51 | $23.93 | $23.93 | 21,221,110 |
| 2022-08-08 | $24.04 | $24.55 | $23.54 | $24.15 | $24.15 | 37,413,580 |
| 2022-08-05 | $23.27 | $24.85 | $23.02 | $24.24 | $24.24 | 50,267,370 |
| 2022-08-04 | $23.00 | $23.50 | $22.76 | $23.00 | $23.00 | 30,308,360 |
| 2022-08-03 | $22.90 | $24.05 | $22.72 | $22.84 | $22.84 | 42,351,390 |
| 2022-08-02 | $22.85 | $23.09 | $22.00 | $22.57 | $22.57 | 31,298,700 |
| 2022-08-01 | $21.11 | $23.50 | $20.75 | $23.50 | $23.50 | 37,511,330 |
| 2022-07-29 | $21.06 | $21.41 | $20.93 | $21.12 | $21.12 | 13,796,620 |
| 2022-07-28 | $20.42 | $21.30 | $20.41 | $21.03 | $21.03 | 16,941,200 |
| 2022-07-27 | $20.48 | $20.57 | $20.13 | $20.26 | $20.26 | 8,552,810 |
| 2022-07-26 | $20.36 | $20.57 | $19.86 | $20.57 | $20.57 | 8,698,290 |
| 2022-07-25 | $20.90 | $21.28 | $20.31 | $20.44 | $20.44 | 9,440,390 |
| 2022-07-22 | $21.25 | $21.60 | $20.63 | $20.88 | $20.88 | 10,939,310 |
| 2022-07-21 | $21.13 | $21.61 | $20.97 | $21.25 | $21.25 | 11,645,250 |
| 2022-07-20 | $20.95 | $21.48 | $20.91 | $21.24 | $21.24 | 10,596,770 |
| 2022-07-19 | $20.72 | $21.06 | $20.64 | $21.00 | $21.00 | 9,981,570 |
| 2022-07-18 | $20.56 | $20.86 | $20.21 | $20.73 | $20.73 | 11,625,150 |
| 2022-07-15 | $20.78 | $21.05 | $20.60 | $20.61 | $20.61 | 10,822,650 |
| 2022-07-14 | $20.62 | $21.23 | $20.46 | $20.79 | $20.79 | 12,648,150 |
| 2022-07-13 | $20.66 | $20.85 | $20.34 | $20.70 | $20.70 | 9,269,610 |
| 2022-07-12 | $21.45 | $21.48 | $20.64 | $20.65 | $20.65 | 11,181,640 |
| 2022-07-11 | $22.17 | $22.17 | $21.01 | $21.28 | $21.28 | 15,052,920 |
| 2022-07-08 | $22.50 | $22.68 | $21.97 | $22.20 | $22.20 | 11,653,600 |
| 2022-07-07 | $22.14 | $23.10 | $21.71 | $22.36 | $22.36 | 20,913,930 |
| 2022-07-06 | $22.30 | $22.64 | $21.80 | $22.08 | $22.08 | 15,449,530 |
| 2022-07-05 | $22.84 | $22.93 | $21.92 | $22.35 | $22.35 | 16,076,650 |
| 2022-07-04 | $22.86 | $22.94 | $22.35 | $22.69 | $22.69 | 18,258,690 |
| 2022-07-01 | $23.10 | $23.49 | $22.67 | $23.15 | $23.15 | 16,880,460 |
| 2022-06-30 | $22.55 | $23.17 | $22.55 | $22.86 | $22.86 | 17,249,630 |
| 2022-06-29 | $22.90 | $23.45 | $22.38 | $22.48 | $22.48 | 19,211,440 |
| 2022-06-28 | $22.66 | $23.50 | $22.41 | $23.30 | $23.30 | 19,950,350 |
| 2022-06-27 | $22.70 | $23.10 | $22.40 | $22.84 | $22.84 | 19,740,980 |
| 2022-06-24 | $21.96 | $23.08 | $21.88 | $22.74 | $22.74 | 19,625,450 |
| 2022-06-23 | $21.64 | $22.20 | $21.42 | $22.19 | $22.19 | 13,152,770 |
| 2022-06-22 | $21.89 | $22.12 | $21.61 | $21.70 | $21.70 | 11,511,970 |
| 2022-06-21 | $22.35 | $22.36 | $21.68 | $21.89 | $21.89 | 12,953,320 |
| 2022-06-20 | $22.17 | $22.51 | $21.59 | $22.36 | $22.36 | 18,136,830 |
| 2022-06-17 | $21.75 | $22.35 | $21.73 | $21.89 | $21.89 | 19,555,770 |
| 2022-06-16 | $21.49 | $22.30 | $21.45 | $22.15 | $22.15 | 17,460,350 |
| 2022-06-15 | $21.31 | $22.13 | $21.16 | $21.51 | $21.44 | 18,377,940 |
| 2022-06-14 | $21.32 | $21.38 | $20.63 | $21.32 | $21.25 | 11,775,940 |
| 2022-06-13 | $20.89 | $21.63 | $20.78 | $21.52 | $21.45 | 15,188,810 |
| 2022-06-10 | $20.40 | $21.19 | $20.33 | $21.13 | $21.06 | 15,359,970 |
| 2022-06-09 | $20.80 | $21.04 | $20.29 | $20.39 | $20.33 | 13,276,600 |
| 2022-06-08 | $20.60 | $21.14 | $20.33 | $20.98 | $20.91 | 18,302,970 |
| 2022-06-07 | $21.75 | $21.87 | $20.58 | $20.68 | $20.61 | 30,675,480 |
| 2022-06-06 | $21.69 | $22.40 | $21.58 | $21.72 | $21.65 | 31,754,830 |
| 2022-06-02 | $21.25 | $21.86 | $21.12 | $21.69 | $21.62 | 13,757,470 |
| 2022-06-01 | $21.50 | $21.71 | $21.13 | $21.35 | $21.28 | 7,655,590 |
| 2022-05-31 | $21.27 | $21.56 | $20.44 | $21.50 | $21.43 | 10,619,600 |
| 2022-05-30 | $20.63 | $21.25 | $20.32 | $21.21 | $21.14 | 10,188,470 |
| 2022-05-27 | $21.11 | $21.43 | $20.40 | $20.65 | $20.58 | 10,909,160 |
| 2022-05-26 | $21.98 | $21.99 | $20.70 | $20.99 | $20.92 | 12,605,400 |
| 2022-05-25 | $21.25 | $21.89 | $21.25 | $21.61 | $21.54 | 8,805,450 |
| 2022-05-24 | $22.80 | $22.86 | $21.18 | $21.25 | $21.18 | 14,277,850 |
| 2022-05-23 | $22.31 | $22.94 | $21.16 | $22.73 | $22.66 | 21,226,980 |
| 2022-05-20 | $23.20 | $23.80 | $23.02 | $23.23 | $23.16 | 8,547,610 |
| 2022-05-19 | $22.80 | $23.35 | $22.69 | $23.20 | $23.13 | 12,156,870 |
| 2022-05-18 | $23.31 | $23.86 | $23.15 | $23.44 | $23.37 | 8,308,550 |
| 2022-05-17 | $22.80 | $23.70 | $22.56 | $23.37 | $23.30 | 11,400,240 |
| 2022-05-16 | $23.29 | $23.68 | $22.60 | $23.10 | $23.03 | 10,711,450 |
| 2022-05-13 | $23.77 | $23.90 | $23.00 | $23.09 | $23.02 | 10,283,980 |
| 2022-05-12 | $23.29 | $23.67 | $22.87 | $23.64 | $23.57 | 10,565,110 |
| 2022-05-11 | $22.90 | $24.38 | $22.81 | $23.43 | $23.36 | 16,990,180 |
| 2022-05-10 | $21.78 | $23.09 | $21.78 | $23.02 | $22.95 | 12,057,750 |
| 2022-05-09 | $21.79 | $22.49 | $21.56 | $22.27 | $22.20 | 9,158,260 |
| 2022-05-06 | $21.01 | $22.00 | $20.90 | $21.88 | $21.81 | 11,689,430 |
| 2022-05-05 | $21.36 | $21.98 | $21.10 | $21.72 | $21.65 | 13,818,230 |
| 2022-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 0 |
| 2022-05-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 0 |
| 2022-04-29 | $21.18 | $21.51 | $20.73 | $21.35 | $21.28 | 13,954,330 |
| 2022-04-28 | $20.89 | $21.25 | $20.43 | $20.72 | $20.65 | 12,298,840 |
| 2022-04-27 | $19.50 | $21.05 | $19.45 | $20.89 | $20.82 | 17,435,850 |
| 2022-04-26 | $19.82 | $20.58 | $19.30 | $19.83 | $19.77 | 16,538,900 |
| 2022-04-25 | $21.18 | $21.28 | $19.50 | $19.50 | $19.44 | 16,044,920 |
| 2022-04-22 | $22.26 | $22.60 | $21.64 | $21.87 | $21.80 | 10,997,190 |
| 2022-04-21 | $22.99 | $23.72 | $22.50 | $22.71 | $22.64 | 14,013,260 |
| 2022-04-20 | $25.00 | $25.39 | $23.32 | $23.44 | $23.37 | 14,652,620 |
| 2022-04-19 | $25.37 | $25.57 | $24.47 | $24.90 | $24.82 | 12,848,310 |
| 2022-04-18 | $24.48 | $25.70 | $24.48 | $25.40 | $25.32 | 11,380,540 |
| 2022-04-15 | $24.52 | $25.25 | $24.10 | $24.85 | $24.77 | 11,642,800 |
| 2022-04-14 | $24.27 | $25.26 | $24.27 | $25.04 | $24.96 | 13,316,310 |
| 2022-04-13 | $24.77 | $24.95 | $23.77 | $23.88 | $23.80 | 11,141,980 |
| 2022-04-12 | $24.48 | $24.94 | $24.03 | $24.82 | $24.74 | 10,158,230 |
| 2022-04-11 | $25.53 | $25.82 | $24.30 | $24.48 | $24.40 | 15,077,200 |
| 2022-04-08 | $25.16 | $26.28 | $25.16 | $25.83 | $25.75 | 16,063,270 |
| 2022-04-07 | $26.30 | $26.42 | $24.95 | $25.15 | $25.07 | 19,621,610 |
| 2022-04-06 | $26.69 | $27.16 | $26.14 | $26.66 | $26.58 | 18,676,750 |
| 2022-04-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.58 | 0 |
| 2022-04-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.58 | 0 |
| 2022-04-01 | $28.80 | $29.09 | $26.60 | $26.66 | $26.58 | 32,080,290 |
| 2022-03-31 | $31.00 | $31.49 | $29.38 | $29.46 | $29.37 | 30,209,190 |
| 2022-03-30 | $28.49 | $29.28 | $28.30 | $28.99 | $28.90 | 13,570,840 |
| 2022-03-29 | $30.03 | $30.30 | $28.10 | $28.49 | $28.40 | 22,276,490 |
| 2022-03-28 | $29.51 | $31.00 | $29.30 | $30.23 | $30.13 | 18,327,460 |
| 2022-03-25 | $29.99 | $31.94 | $29.85 | $30.15 | $30.06 | 27,885,440 |
| 2022-03-24 | $31.13 | $31.13 | $29.42 | $29.75 | $29.66 | 21,124,930 |
| 2022-03-23 | $31.00 | $31.59 | $30.40 | $31.19 | $31.09 | 21,508,970 |
| 2022-03-22 | $29.88 | $31.88 | $29.52 | $31.60 | $31.50 | 40,617,060 |
| 2022-03-21 | $28.80 | $30.19 | $28.39 | $29.90 | $29.81 | 27,773,890 |
| 2022-03-18 | $29.96 | $29.96 | $28.52 | $28.81 | $28.72 | 26,799,170 |
| 2022-03-17 | $27.71 | $30.66 | $27.40 | $29.99 | $29.90 | 43,460,670 |
| 2022-03-16 | $28.96 | $28.97 | $25.58 | $27.80 | $27.71 | 34,788,670 |
| 2022-03-15 | $29.25 | $29.60 | $27.80 | $28.00 | $27.91 | 30,395,650 |
| 2022-03-14 | $29.95 | $30.76 | $28.97 | $29.55 | $29.46 | 39,061,030 |
| 2022-03-11 | $31.00 | $33.45 | $29.74 | $30.03 | $29.94 | 56,915,100 |
| 2022-03-10 | $30.58 | $31.88 | $29.52 | $31.75 | $31.65 | 46,528,220 |
| 2022-03-09 | $27.80 | $30.01 | $27.26 | $29.95 | $29.86 | 44,921,650 |
| 2022-03-08 | $27.70 | $29.05 | $26.72 | $28.28 | $28.19 | 30,999,450 |
| 2022-03-07 | $28.36 | $28.74 | $27.12 | $27.38 | $27.29 | 23,393,120 |
| 2022-03-04 | $29.00 | $29.99 | $28.00 | $28.35 | $28.26 | 32,703,580 |
| 2022-03-03 | $29.01 | $31.08 | $28.48 | $29.08 | $28.99 | 41,957,670 |
| 2022-03-02 | $27.48 | $30.30 | $26.80 | $29.27 | $29.18 | 38,772,970 |
| 2022-03-01 | $27.53 | $27.80 | $26.71 | $27.40 | $27.31 | 23,520,530 |
| 2022-02-28 | $27.71 | $28.66 | $26.75 | $28.00 | $27.91 | 34,473,410 |
| 2022-02-25 | $25.40 | $27.47 | $25.20 | $27.06 | $26.97 | 37,947,600 |
| 2022-02-24 | $25.45 | $26.10 | $24.18 | $24.98 | $24.90 | 29,085,680 |
| 2022-02-23 | $24.26 | $25.97 | $24.18 | $25.55 | $25.47 | 28,301,380 |
| 2022-02-22 | $24.50 | $24.53 | $23.38 | $24.09 | $24.01 | 20,848,750 |
| 2022-02-21 | $24.61 | $25.14 | $24.18 | $25.00 | $24.92 | 19,363,920 |
| 2022-02-18 | $24.25 | $24.95 | $24.20 | $24.47 | $24.39 | 16,990,740 |
| 2022-02-17 | $24.57 | $25.41 | $24.46 | $24.56 | $24.48 | 17,069,010 |
| 2022-02-16 | $24.97 | $25.58 | $24.38 | $24.91 | $24.83 | 22,429,780 |
| 2022-02-15 | $24.66 | $25.20 | $24.05 | $25.07 | $24.99 | 22,075,180 |
| 2022-02-14 | $25.30 | $26.45 | $24.80 | $25.06 | $24.98 | 34,695,120 |
| 2022-02-11 | $25.00 | $25.23 | $24.05 | $24.27 | $24.19 | 19,591,430 |
| 2022-02-10 | $24.91 | $26.00 | $24.73 | $25.31 | $25.23 | 28,455,220 |
| 2022-02-09 | $23.28 | $25.36 | $23.05 | $25.03 | $24.95 | 40,054,890 |
| 2022-02-08 | $23.18 | $23.54 | $22.67 | $23.45 | $23.38 | 21,938,730 |
| 2022-02-07 | $23.37 | $23.83 | $22.90 | $23.36 | $23.29 | 20,742,660 |
| 2022-02-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 0 |
| 2022-02-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 0 |
| 2022-02-02 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 0 |
| 2022-02-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 0 |
| 2022-01-28 | $23.74 | $24.25 | $22.93 | $23.08 | $23.01 | 25,766,460 |
| 2022-01-27 | $24.22 | $24.76 | $23.20 | $23.64 | $23.57 | 32,563,970 |
| 2022-01-26 | $24.12 | $24.78 | $23.63 | $24.00 | $23.92 | 22,287,090 |
| 2022-01-25 | $25.78 | $26.15 | $24.00 | $24.13 | $24.05 | 33,437,990 |
| 2022-01-24 | $25.67 | $26.29 | $25.36 | $25.70 | $25.62 | 32,420,190 |
| 2022-01-21 | $29.53 | $29.87 | $26.20 | $26.40 | $26.32 | 62,860,190 |
| 2022-01-20 | $32.88 | $33.53 | $28.23 | $28.85 | $28.76 | 76,245,010 |
| 2022-01-19 | $31.08 | $31.96 | $30.06 | $31.16 | $31.06 | 52,963,810 |
| 2022-01-18 | $34.00 | $34.33 | $30.33 | $30.51 | $30.41 | 79,009,590 |
| 2022-01-17 | $34.00 | $37.37 | $32.60 | $35.79 | $35.68 | 86,275,110 |
| 2022-01-14 | $29.40 | $34.55 | $29.40 | $32.57 | $32.47 | 84,756,990 |
| 2022-01-13 | $27.47 | $32.18 | $27.47 | $30.00 | $29.91 | 75,900,280 |
| 2022-01-12 | $29.13 | $29.66 | $27.70 | $28.22 | $28.13 | 52,867,290 |
| 2022-01-11 | $32.20 | $32.25 | $28.45 | $28.75 | $28.66 | 78,998,780 |
| 2022-01-10 | $26.68 | $30.24 | $26.51 | $30.24 | $30.14 | 67,238,430 |
| 2022-01-07 | $26.35 | $27.30 | $25.10 | $25.20 | $25.12 | 45,614,360 |
| 2022-01-06 | $28.50 | $31.50 | $25.68 | $27.76 | $27.67 | 69,746,820 |
| 2022-01-05 | $26.45 | $28.80 | $25.58 | $28.56 | $28.47 | 62,391,220 |
| 2022-01-04 | $28.80 | $28.88 | $24.89 | $26.45 | $26.37 | 70,580,550 |
| 2022-01-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.08 | 0 |
| 2021-12-31 | $22.11 | $24.82 | $21.44 | $24.16 | $24.08 | 41,314,360 |
| 2021-12-30 | $21.74 | $22.06 | $21.59 | $21.80 | $21.73 | 10,261,500 |
| 2021-12-29 | $21.73 | $22.43 | $21.57 | $21.90 | $21.83 | 13,308,060 |
| 2021-12-28 | $21.16 | $22.16 | $21.00 | $21.89 | $21.82 | 14,114,750 |
| 2021-12-27 | $21.12 | $21.89 | $20.80 | $21.04 | $20.97 | 11,047,600 |
| 2021-12-24 | $21.27 | $22.17 | $21.04 | $21.06 | $20.99 | 17,183,220 |
| 2021-12-23 | $20.98 | $22.97 | $20.95 | $21.71 | $21.64 | 33,402,200 |
| 2021-12-22 | $19.90 | $20.16 | $19.74 | $19.90 | $19.84 | 7,305,770 |
| 2021-12-21 | $19.86 | $20.23 | $19.61 | $19.98 | $19.92 | 5,294,280 |
| 2021-12-20 | $20.47 | $20.69 | $19.83 | $19.84 | $19.78 | 8,421,610 |
| 2021-12-17 | $21.26 | $21.40 | $20.33 | $20.49 | $20.43 | 13,296,780 |
| 2021-12-16 | $21.22 | $22.50 | $21.22 | $21.30 | $21.23 | 13,471,550 |
| 2021-12-15 | $21.90 | $22.63 | $21.27 | $21.30 | $21.23 | 13,849,870 |
| 2021-12-14 | $21.57 | $22.07 | $21.32 | $21.96 | $21.89 | 12,134,250 |
| 2021-12-13 | $21.30 | $21.74 | $21.17 | $21.71 | $21.64 | 10,932,720 |
| 2021-12-07 | $21.62 | $21.74 | $20.10 | $20.49 | $20.43 | 16,672,690 |
| 2021-12-06 | $22.20 | $22.82 | $21.39 | $21.46 | $21.39 | 20,489,500 |
| 2021-12-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.93 | 22,426,710 |
| 2021-12-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.38 | 18,170,680 |
| 2021-12-01 | $20.24 | $22.53 | $20.24 | $21.53 | $21.46 | 27,047,970 |
| 2021-11-30 | $20.39 | $20.65 | $20.02 | $20.30 | $20.24 | 10,374,750 |
| 2021-11-29 | $19.57 | $20.59 | $19.54 | $20.48 | $20.42 | 12,924,150 |
| 2021-11-26 | $19.61 | $20.16 | $19.45 | $19.90 | $19.84 | 10,199,770 |
| 2021-11-25 | $19.70 | $19.85 | $19.50 | $19.69 | $19.63 | 6,540,080 |
| 2021-11-24 | $19.98 | $19.98 | $19.62 | $19.70 | $19.64 | 7,598,410 |
| 2021-11-23 | $20.04 | $20.26 | $19.59 | $19.98 | $19.92 | 13,675,330 |
| 2021-11-22 | $19.28 | $20.08 | $19.22 | $19.91 | $19.85 | 13,776,050 |
| 2021-11-19 | $19.06 | $19.53 | $19.04 | $19.29 | $19.23 | 7,962,260 |
| 2021-11-18 | $19.30 | $19.90 | $19.01 | $19.03 | $18.97 | 9,052,670 |
| 2021-11-17 | $19.19 | $19.47 | $18.91 | $19.39 | $19.33 | 9,092,910 |
| 2021-11-16 | $19.02 | $19.33 | $18.71 | $18.77 | $18.71 | 8,618,980 |
| 2021-11-15 | $19.45 | $19.57 | $19.14 | $19.20 | $19.14 | 6,894,530 |
| 2021-11-12 | $19.11 | $19.50 | $19.00 | $19.48 | $19.42 | 10,065,170 |
| 2021-11-11 | $19.11 | $19.60 | $18.80 | $19.19 | $19.13 | 11,801,620 |
| 2021-11-10 | $18.93 | $19.34 | $18.73 | $19.27 | $19.21 | 8,567,660 |
| 2021-11-09 | $18.67 | $19.15 | $18.53 | $18.98 | $18.92 | 7,728,230 |
| 2021-11-08 | $18.99 | $19.13 | $18.46 | $18.68 | $18.62 | 9,646,140 |
| 2021-11-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.70 | 12,480,810 |
| 2021-11-04 | $18.71 | $18.87 | $18.50 | $18.76 | $18.70 | 7,451,250 |
| 2021-11-03 | $18.58 | $18.96 | $18.28 | $18.63 | $18.57 | 8,965,100 |
| 2021-11-02 | $18.26 | $19.19 | $18.25 | $18.45 | $18.39 | 15,160,340 |
| 2021-11-01 | $17.99 | $18.25 | $17.67 | $18.18 | $18.12 | 10,626,040 |
| 2021-10-29 | $16.94 | $18.11 | $16.94 | $17.71 | $17.65 | 14,039,010 |
| 2021-10-28 | $17.15 | $17.39 | $16.54 | $16.57 | $16.52 | 6,499,690 |
| 2021-10-27 | $17.47 | $17.66 | $17.10 | $17.28 | $17.23 | 5,828,010 |
| 2021-10-26 | $17.46 | $17.80 | $17.32 | $17.53 | $17.47 | 7,659,570 |
| 2021-10-25 | $17.43 | $17.49 | $17.01 | $17.35 | $17.30 | 6,278,390 |
| 2021-10-22 | $16.90 | $17.84 | $16.90 | $17.49 | $17.43 | 10,607,540 |
| 2021-10-21 | $17.01 | $17.09 | $16.77 | $16.86 | $16.81 | 4,105,370 |
| 2021-10-20 | $16.89 | $17.12 | $16.85 | $16.99 | $16.94 | 3,904,820 |
| 2021-10-19 | $16.89 | $17.08 | $16.78 | $16.99 | $16.94 | 4,594,970 |
| 2021-10-18 | $16.86 | $17.07 | $16.75 | $16.89 | $16.84 | 4,353,620 |
| 2021-10-15 | $16.53 | $17.20 | $16.49 | $16.94 | $16.89 | 6,629,850 |
| 2021-10-14 | $16.63 | $16.68 | $16.30 | $16.61 | $16.56 | 4,044,200 |
| 2021-10-13 | $16.12 | $16.53 | $16.07 | $16.49 | $16.44 | 4,448,770 |
| 2021-10-12 | $16.50 | $16.59 | $16.02 | $16.15 | $16.10 | 4,185,390 |
| 2021-10-11 | $16.61 | $16.83 | $16.40 | $16.50 | $16.45 | 5,705,230 |
| 2021-10-08 | $16.42 | $16.80 | $16.31 | $16.35 | $16.30 | 5,794,560 |
| 2021-10-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 0 |
| 2021-10-06 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 0 |
| 2021-09-30 | $16.20 | $16.30 | $16.08 | $16.18 | $16.13 | 4,300,000 |
| 2021-09-29 | $16.75 | $16.86 | $15.99 | $16.02 | $15.97 | 6,278,510 |
| 2021-09-28 | $16.77 | $17.05 | $16.65 | $16.75 | $16.70 | 4,244,310 |
| 2021-09-27 | $17.46 | $17.65 | $16.57 | $16.77 | $16.72 | 8,544,020 |
| 2021-09-24 | $17.80 | $17.99 | $17.46 | $17.51 | $17.45 | 6,735,220 |
| 2021-09-23 | $18.01 | $18.43 | $17.70 | $17.81 | $17.75 | 9,517,960 |
| 2021-09-22 | $18.00 | $18.36 | $17.80 | $18.07 | $18.01 | 5,278,150 |
| 2021-09-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.26 | 0 |
| 2021-09-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.26 | 0 |
| 2021-09-17 | $18.10 | $18.42 | $17.88 | $18.32 | $18.26 | 6,073,220 |
| 2021-09-16 | $18.94 | $19.00 | $18.17 | $18.19 | $18.13 | 9,442,640 |
| 2021-09-15 | $18.30 | $19.02 | $18.30 | $18.89 | $18.83 | 11,205,940 |
| 2021-09-14 | $18.61 | $18.95 | $18.23 | $18.29 | $18.23 | 8,372,610 |
| 2021-09-13 | $19.29 | $19.42 | $18.70 | $18.77 | $18.71 | 8,531,300 |
| 2021-09-10 | $19.00 | $19.63 | $18.71 | $19.29 | $19.23 | 10,858,560 |
| 2021-09-09 | $19.18 | $19.38 | $18.84 | $19.08 | $19.02 | 7,540,900 |
| 2021-09-08 | $18.61 | $19.48 | $18.61 | $19.18 | $19.12 | 10,156,870 |
| 2021-09-07 | $18.88 | $18.96 | $18.48 | $18.79 | $18.73 | 6,794,330 |
| 2021-09-06 | $18.63 | $18.92 | $18.17 | $18.72 | $18.66 | 8,104,900 |
| 2021-09-03 | $18.88 | $19.21 | $18.35 | $18.50 | $18.44 | 14,516,440 |
| 2021-09-02 | $18.17 | $18.29 | $17.92 | $18.19 | $18.13 | 7,391,440 |
| 2021-09-01 | $18.43 | $18.82 | $17.70 | $18.18 | $18.12 | 10,725,570 |
| 2021-08-31 | $18.78 | $18.85 | $18.30 | $18.56 | $18.50 | 9,690,030 |
| 2021-08-30 | $18.60 | $19.18 | $18.32 | $18.68 | $18.62 | 16,381,040 |
| 2021-08-27 | $19.58 | $19.85 | $19.28 | $19.60 | $19.54 | 10,367,300 |
| 2021-08-26 | $20.16 | $20.72 | $19.68 | $19.69 | $19.63 | 12,696,990 |
| 2021-08-25 | $20.74 | $20.98 | $20.02 | $20.15 | $20.09 | 12,715,640 |
| 2021-08-24 | $21.13 | $21.34 | $20.68 | $20.76 | $20.69 | 14,029,740 |
| 2021-08-23 | $20.67 | $21.42 | $20.49 | $21.13 | $21.06 | 12,632,550 |
| 2021-08-20 | $20.28 | $20.67 | $20.01 | $20.60 | $20.54 | 10,056,900 |
| 2021-08-19 | $20.25 | $20.88 | $19.70 | $20.38 | $20.32 | 11,227,270 |
| 2021-08-18 | $20.58 | $20.82 | $20.00 | $20.42 | $20.36 | 11,192,800 |
| 2021-08-17 | $21.68 | $21.74 | $20.15 | $20.36 | $20.30 | 18,128,480 |
| 2021-08-16 | $21.89 | $22.24 | $21.11 | $21.73 | $21.66 | 16,449,430 |
| 2021-08-13 | $21.91 | $22.24 | $21.51 | $21.74 | $21.67 | 18,699,020 |
| 2021-08-12 | $22.20 | $22.67 | $21.50 | $21.91 | $21.84 | 28,173,410 |
| 2021-08-11 | $20.96 | $21.96 | $20.85 | $21.96 | $21.89 | 25,389,180 |
| 2021-08-10 | $21.14 | $21.96 | $20.81 | $21.15 | $21.08 | 23,135,860 |
| 2021-08-09 | $21.40 | $21.40 | $20.22 | $20.98 | $20.91 | 14,940,840 |
| 2021-08-06 | $20.48 | $21.12 | $19.88 | $21.08 | $21.01 | 17,584,110 |
| 2021-08-05 | $20.47 | $20.47 | $19.88 | $20.18 | $20.12 | 12,940,250 |
| 2021-08-04 | $19.90 | $20.73 | $19.90 | $20.72 | $20.65 | 18,428,860 |
| 2021-08-03 | $21.10 | $21.22 | $19.63 | $20.06 | $20.00 | 26,047,650 |
| 2021-08-02 | $21.38 | $21.67 | $20.63 | $21.30 | $21.23 | 30,598,710 |
| 2021-07-30 | $21.48 | $22.35 | $20.84 | $21.96 | $21.89 | 41,421,480 |
| 2021-07-29 | $19.54 | $21.18 | $19.28 | $21.16 | $21.09 | 32,245,580 |
| 2021-07-28 | $19.80 | $20.20 | $18.30 | $19.07 | $19.01 | 21,259,820 |
| 2021-07-27 | $19.71 | $21.14 | $19.71 | $19.91 | $19.85 | 29,528,270 |
| 2021-07-26 | $20.59 | $20.66 | $19.10 | $19.79 | $19.73 | 18,973,170 |
| 2021-07-23 | $20.80 | $20.99 | $20.20 | $20.24 | $20.18 | 22,609,270 |
| 2021-07-22 | $19.62 | $20.85 | $19.36 | $20.80 | $20.73 | 30,878,560 |
| 2021-07-21 | $18.28 | $19.85 | $18.13 | $19.57 | $19.51 | 23,403,400 |
| 2021-07-20 | $17.97 | $18.26 | $17.71 | $18.26 | $18.20 | 10,338,050 |
| 2021-07-19 | $19.00 | $19.14 | $18.06 | $18.24 | $18.18 | 14,230,340 |
| 2021-07-16 | $19.51 | $19.89 | $18.96 | $18.99 | $18.93 | 15,270,930 |
| 2021-07-15 | $18.80 | $19.39 | $18.66 | $19.22 | $19.16 | 12,751,470 |
| 2021-07-14 | $19.22 | $19.55 | $18.70 | $18.75 | $18.69 | 12,912,880 |
| 2021-07-13 | $18.78 | $20.00 | $18.76 | $19.37 | $19.31 | 21,723,460 |
| 2021-07-12 | $19.44 | $19.44 | $18.73 | $18.81 | $18.75 | 15,578,050 |
| 2021-07-09 | $18.70 | $19.36 | $18.35 | $19.09 | $19.03 | 16,216,920 |
| 2021-07-08 | $17.92 | $18.99 | $17.91 | $18.93 | $18.87 | 22,986,060 |
| 2021-07-07 | $17.50 | $18.03 | $17.11 | $18.01 | $17.95 | 11,788,120 |
| 2021-07-06 | $17.60 | $17.94 | $17.28 | $17.72 | $17.66 | 9,135,850 |
| 2021-07-05 | $17.56 | $17.94 | $17.38 | $17.72 | $17.66 | 8,878,740 |
| 2021-07-02 | $17.18 | $17.47 | $16.91 | $17.29 | $17.24 | 10,382,700 |
| 2021-07-01 | $18.10 | $18.45 | $17.56 | $17.56 | $17.50 | 13,822,270 |
| 2021-06-30 | $18.50 | $18.74 | $18.10 | $18.13 | $18.07 | 18,298,250 |
| 2021-06-29 | $18.50 | $18.65 | $17.98 | $18.06 | $18.00 | 17,002,480 |
| 2021-06-28 | $19.20 | $19.59 | $18.19 | $18.79 | $18.73 | 41,908,710 |
| 2021-06-25 | $18.99 | $21.80 | $18.95 | $19.66 | $19.60 | 43,305,040 |
| 2021-06-24 | $18.19 | $18.88 | $17.85 | $18.88 | $18.82 | 17,121,140 |
| 2021-06-23 | $17.78 | $18.89 | $17.75 | $18.50 | $18.44 | 21,065,620 |
| 2021-06-22 | $18.40 | $18.50 | $17.69 | $17.99 | $17.93 | 16,152,640 |
| 2021-06-21 | $17.61 | $18.95 | $17.42 | $18.60 | $18.54 | 26,491,730 |
| 2021-06-18 | $17.63 | $17.91 | $17.34 | $17.66 | $17.60 | 16,152,430 |
| 2021-06-17 | $16.20 | $18.16 | $16.05 | $17.58 | $17.52 | 22,327,070 |
| 2021-06-16 | $16.50 | $16.73 | $16.05 | $16.15 | $16.10 | 8,306,110 |
| 2021-06-15 | $16.38 | $16.73 | $16.16 | $16.20 | $16.15 | 7,260,410 |
| 2021-06-14 | $16.46 | $16.46 | $16.46 | $16.46 | $16.41 | 0 |
| 2021-06-11 | $16.98 | $17.08 | $16.35 | $16.46 | $16.41 | 11,382,650 |
| 2021-06-10 | $16.61 | $17.05 | $16.44 | $16.98 | $16.93 | 10,605,540 |
| 2021-06-09 | $16.65 | $17.06 | $16.41 | $16.66 | $16.61 | 7,863,680 |
| 2021-06-08 | $16.82 | $17.17 | $16.51 | $16.65 | $16.60 | 9,466,380 |
| 2021-06-07 | $17.10 | $17.38 | $16.84 | $16.86 | $16.81 | 12,221,750 |
| 2021-06-04 | $16.33 | $16.85 | $16.30 | $16.61 | $16.56 | 8,833,290 |
| 2021-06-03 | $16.48 | $16.65 | $16.16 | $16.30 | $16.25 | 9,260,380 |
| 2021-06-02 | $16.70 | $16.89 | $16.35 | $16.43 | $16.38 | 11,535,760 |
| 2021-06-01 | $16.11 | $16.91 | $16.02 | $16.64 | $16.59 | 15,039,750 |
| 2021-05-31 | $15.83 | $16.35 | $15.77 | $16.16 | $16.11 | 10,880,720 |
| 2021-05-28 | $15.66 | $16.15 | $15.65 | $15.82 | $15.70 | 10,131,100 |
| 2021-05-27 | $14.90 | $16.44 | $14.89 | $15.87 | $15.75 | 17,923,310 |
| 2021-05-26 | $14.89 | $15.06 | $14.79 | $14.87 | $14.76 | 3,352,780 |
| 2021-05-25 | $14.51 | $14.96 | $14.50 | $14.85 | $14.74 | 4,512,240 |
| 2021-05-24 | $14.34 | $14.66 | $14.22 | $14.61 | $14.50 | 2,944,060 |
| 2021-05-21 | $14.35 | $14.37 | $14.23 | $14.29 | $14.18 | 1,901,940 |
| 2021-05-20 | $14.60 | $14.67 | $14.25 | $14.26 | $14.15 | 3,923,600 |
| 2021-05-19 | $14.61 | $14.70 | $14.53 | $14.65 | $14.54 | 2,090,450 |
| 2021-05-18 | $14.85 | $14.85 | $14.62 | $14.65 | $14.54 | 3,137,590 |
| 2021-05-17 | $14.72 | $15.05 | $14.68 | $14.93 | $14.82 | 4,488,700 |
| 2021-05-14 | $14.65 | $14.79 | $14.56 | $14.75 | $14.64 | 3,112,330 |
| 2021-05-13 | $14.63 | $14.82 | $14.50 | $14.53 | $14.42 | 3,018,190 |
| 2021-05-12 | $14.33 | $14.74 | $14.27 | $14.71 | $14.60 | 3,337,110 |
| 2021-05-11 | $14.13 | $14.39 | $14.12 | $14.33 | $14.22 | 2,603,540 |
| 2021-05-10 | $14.50 | $14.55 | $14.18 | $14.26 | $14.15 | 3,031,720 |
| 2021-05-07 | $14.85 | $14.92 | $14.52 | $14.54 | $14.43 | 2,623,340 |
| 2021-05-06 | $14.78 | $14.93 | $14.69 | $14.75 | $14.64 | 2,288,020 |
| 2021-05-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.66 | 0 |
| 2021-05-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.66 | 0 |
| 2021-04-30 | $15.10 | $15.10 | $14.70 | $14.77 | $14.66 | 2,924,600 |
| 2021-04-29 | $14.75 | $15.19 | $14.71 | $14.87 | $14.76 | 3,546,440 |
| 2021-04-28 | $14.45 | $14.67 | $14.45 | $14.64 | $14.53 | 2,072,000 |
| 2021-04-27 | $14.92 | $14.95 | $14.41 | $14.50 | $14.39 | 4,834,420 |
| 2021-04-26 | $14.94 | $15.24 | $14.93 | $15.01 | $14.90 | 3,220,200 |
| 2021-04-23 | $15.25 | $15.30 | $14.93 | $14.97 | $14.86 | 3,870,880 |
| 2021-04-22 | $15.30 | $15.53 | $15.23 | $15.31 | $15.20 | 2,939,750 |
| 2021-04-21 | $15.44 | $15.55 | $15.26 | $15.31 | $15.20 | 3,295,510 |
| 2021-04-20 | $15.74 | $15.77 | $15.46 | $15.48 | $15.36 | 4,030,680 |
| 2021-04-19 | $15.36 | $15.90 | $15.31 | $15.77 | $15.65 | 4,812,310 |
| 2021-04-16 | $15.32 | $15.41 | $15.14 | $15.36 | $15.25 | 3,626,650 |
| 2021-04-15 | $15.29 | $15.43 | $15.20 | $15.30 | $15.19 | 2,319,030 |
| 2021-04-14 | $15.41 | $15.52 | $15.18 | $15.50 | $15.38 | 2,739,460 |
| 2021-04-13 | $15.25 | $15.37 | $15.11 | $15.27 | $15.16 | 2,629,610 |
| 2021-04-12 | $15.85 | $15.90 | $15.22 | $15.25 | $15.14 | 5,026,130 |
| 2021-04-09 | $15.80 | $15.95 | $15.62 | $15.92 | $15.80 | 3,646,430 |
| 2021-04-08 | $15.95 | $16.10 | $15.76 | $15.78 | $15.66 | 4,816,900 |
| 2021-04-07 | $16.23 | $16.25 | $15.83 | $15.96 | $15.84 | 4,761,850 |
| 2021-04-06 | $16.28 | $16.51 | $15.94 | $16.16 | $16.04 | 7,663,310 |
| 2021-04-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.76 | 0 |
| 2021-04-02 | $15.33 | $16.20 | $15.20 | $15.88 | $15.76 | 9,470,650 |
| 2021-04-01 | $15.33 | $15.42 | $15.01 | $15.18 | $15.07 | 4,061,890 |
| 2021-03-31 | $15.07 | $15.25 | $14.98 | $15.18 | $15.07 | 3,164,950 |
| 2021-03-30 | $15.72 | $15.72 | $15.08 | $15.10 | $14.99 | 7,647,660 |
| 2021-03-29 | $15.73 | $16.10 | $15.63 | $15.83 | $15.71 | 6,248,370 |
| 2021-03-26 | $15.57 | $15.89 | $15.32 | $15.77 | $15.65 | 7,231,060 |
| 2021-03-25 | $15.73 | $16.21 | $15.50 | $15.69 | $15.57 | 7,837,250 |
| 2021-03-24 | $16.05 | $16.25 | $15.71 | $15.80 | $15.68 | 10,296,720 |
| 2021-03-23 | $15.97 | $17.60 | $15.96 | $16.32 | $16.20 | 19,059,540 |
| 2021-03-22 | $15.60 | $15.75 | $15.43 | $15.55 | $15.43 | 5,010,540 |
| 2021-03-19 | $15.66 | $15.90 | $15.45 | $15.60 | $15.48 | 6,141,470 |
| 2021-03-18 | $15.15 | $15.85 | $15.06 | $15.60 | $15.48 | 7,060,500 |
| 2021-03-17 | $15.06 | $15.88 | $15.02 | $15.52 | $15.40 | 7,848,060 |
| 2021-03-16 | $14.69 | $14.92 | $14.54 | $14.92 | $14.81 | 3,407,450 |
| 2021-03-15 | $14.38 | $14.65 | $14.37 | $14.47 | $14.36 | 2,444,720 |
| 2021-03-12 | $14.80 | $14.83 | $14.45 | $14.54 | $14.43 | 2,966,210 |
| 2021-03-11 | $14.44 | $14.91 | $14.25 | $14.81 | $14.70 | 4,179,120 |
| 2021-03-10 | $15.36 | $15.43 | $14.42 | $14.45 | $14.34 | 5,361,080 |
| 2021-03-09 | $15.52 | $15.66 | $14.90 | $15.21 | $15.10 | 4,769,970 |
| 2021-03-08 | $15.75 | $15.84 | $15.35 | $15.39 | $15.28 | 4,968,240 |
| 2021-03-05 | $15.20 | $15.90 | $15.11 | $15.88 | $15.76 | 6,037,030 |
| 2021-03-04 | $15.55 | $15.98 | $15.46 | $15.50 | $15.38 | 7,503,520 |
| 2021-03-03 | $15.32 | $15.53 | $15.21 | $15.45 | $15.33 | 3,547,150 |
| 2021-03-02 | $15.76 | $15.89 | $15.31 | $15.39 | $15.28 | 6,026,180 |
| 2021-03-01 | $14.89 | $15.43 | $14.89 | $15.40 | $15.29 | 4,560,200 |
| 2021-02-26 | $14.86 | $15.29 | $14.74 | $14.85 | $14.74 | 3,656,200 |
| 2021-02-25 | $15.75 | $15.75 | $15.04 | $15.10 | $14.99 | 4,965,590 |
| 2021-02-24 | $15.20 | $15.89 | $15.15 | $15.51 | $15.39 | 5,716,840 |
| 2021-02-23 | $15.35 | $15.69 | $15.17 | $15.25 | $15.14 | 4,126,990 |
| 2021-02-22 | $15.60 | $16.09 | $15.48 | $15.48 | $15.36 | 7,227,260 |
| 2021-02-19 | $14.94 | $15.47 | $14.94 | $15.44 | $15.32 | 4,615,370 |
| 2021-02-18 | $14.70 | $15.20 | $14.70 | $15.00 | $14.89 | 4,528,100 |
| 2021-02-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
| 2021-02-16 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
| 2021-02-15 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
| 2021-02-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
| 2021-02-11 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
| 2021-02-10 | $14.45 | $14.52 | $14.23 | $14.46 | $14.35 | 2,940,150 |
| 2021-02-09 | $14.06 | $14.49 | $14.06 | $14.33 | $14.22 | 3,368,570 |
| 2021-02-08 | $14.10 | $14.35 | $13.91 | $14.05 | $13.95 | 3,083,500 |
| 2021-02-05 | $14.30 | $14.67 | $14.02 | $14.11 | $14.00 | 3,931,820 |
| 2021-02-04 | $14.55 | $14.84 | $13.80 | $14.17 | $14.06 | 6,324,610 |
| 2021-02-03 | $15.11 | $15.36 | $14.61 | $14.75 | $14.64 | 3,644,080 |
| 2021-02-02 | $15.02 | $15.54 | $15.02 | $15.23 | $15.12 | 4,782,900 |
| 2021-02-01 | $14.53 | $14.95 | $14.51 | $14.91 | $14.80 | 3,296,060 |
| 2021-01-29 | $15.26 | $15.28 | $14.51 | $14.79 | $14.68 | 5,503,750 |
| 2021-01-28 | $15.40 | $15.60 | $15.09 | $15.11 | $15.00 | 5,046,870 |
| 2021-01-27 | $16.09 | $16.23 | $15.41 | $15.50 | $15.38 | 7,814,900 |
| 2021-01-26 | $16.70 | $16.97 | $16.01 | $16.20 | $16.08 | 7,535,440 |
| 2021-01-25 | $16.90 | $17.16 | $16.57 | $16.70 | $16.58 | 6,099,640 |
| 2021-01-22 | $17.98 | $17.98 | $16.97 | $17.04 | $16.91 | 10,070,810 |
| 2021-01-21 | $17.92 | $18.22 | $17.81 | $17.95 | $17.82 | 6,667,640 |
| 2021-01-20 | $18.19 | $18.41 | $17.81 | $18.06 | $17.93 | 5,811,140 |
| 2021-01-19 | $18.26 | $18.48 | $17.99 | $18.19 | $18.05 | 7,927,960 |
| 2021-01-18 | $17.68 | $18.38 | $17.56 | $18.21 | $18.07 | 9,809,560 |
| 2021-01-15 | $18.09 | $18.17 | $17.52 | $17.80 | $17.67 | 7,974,700 |
| 2021-01-14 | $17.06 | $18.38 | $17.06 | $18.16 | $18.02 | 12,929,560 |
| 2021-01-13 | $17.22 | $17.64 | $16.55 | $17.12 | $16.99 | 7,433,470 |
| 2021-01-12 | $17.64 | $17.64 | $16.94 | $17.21 | $17.08 | 7,221,680 |
| 2021-01-11 | $17.65 | $18.12 | $17.41 | $17.75 | $17.62 | 6,476,310 |
| 2021-01-08 | $17.06 | $17.79 | $16.67 | $17.69 | $17.56 | 7,312,740 |
| 2021-01-07 | $17.71 | $17.79 | $16.69 | $16.89 | $16.76 | 7,150,470 |
| 2021-01-06 | $18.00 | $18.25 | $17.56 | $17.65 | $17.52 | 5,412,530 |
| 2021-01-05 | $18.10 | $18.47 | $17.84 | $18.18 | $18.04 | 6,930,270 |
| 2021-01-04 | $17.69 | $18.17 | $17.67 | $17.95 | $17.82 | 6,485,100 |
| 2021-01-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.63 | 0 |
| 2020-12-31 | $17.18 | $17.76 | $16.93 | $17.76 | $17.63 | 5,978,820 |
| 2020-12-30 | $16.82 | $17.17 | $16.71 | $17.02 | $16.89 | 3,289,490 |
| 2020-12-29 | $16.62 | $17.34 | $16.62 | $16.86 | $16.73 | 5,064,650 |
| 2020-12-28 | $16.80 | $16.92 | $16.35 | $16.44 | $16.32 | 4,800,660 |
| 2020-12-25 | $17.09 | $17.32 | $16.96 | $17.00 | $16.87 | 3,184,450 |
| 2020-12-24 | $17.94 | $17.94 | $16.96 | $17.15 | $17.02 | 6,018,110 |
| 2020-12-23 | $17.75 | $18.13 | $17.50 | $17.96 | $17.83 | 4,271,370 |
| 2020-12-22 | $18.25 | $18.41 | $17.66 | $17.67 | $17.54 | 5,544,770 |
| 2020-12-21 | $17.75 | $18.55 | $17.72 | $18.39 | $18.25 | 5,800,550 |
| 2020-12-18 | $18.10 | $18.35 | $17.89 | $17.94 | $17.81 | 5,509,650 |
| 2020-12-17 | $17.25 | $17.87 | $16.70 | $17.81 | $17.68 | 6,253,340 |
| 2020-12-16 | $18.20 | $18.47 | $17.46 | $17.46 | $17.33 | 5,891,450 |
| 2020-12-15 | $17.97 | $18.04 | $17.77 | $18.02 | $17.89 | 2,549,500 |
| 2020-12-14 | $17.85 | $18.05 | $17.72 | $17.85 | $17.72 | 2,812,910 |
| 2020-12-11 | $18.19 | $18.31 | $17.59 | $17.90 | $17.77 | 5,327,910 |
| 2020-12-10 | $18.36 | $18.69 | $18.24 | $18.29 | $18.15 | 3,559,860 |
| 2020-12-09 | $18.79 | $18.80 | $18.25 | $18.27 | $18.13 | 3,755,590 |
| 2020-12-08 | $18.88 | $19.06 | $18.60 | $18.61 | $18.47 | 5,012,740 |
| 2020-12-07 | $19.20 | $19.48 | $18.96 | $18.98 | $18.84 | 7,204,340 |
| 2020-12-04 | $18.80 | $19.09 | $18.70 | $18.98 | $18.84 | 5,791,200 |
| 2020-12-03 | $18.88 | $18.95 | $18.56 | $18.63 | $18.49 | 4,594,220 |
| 2020-12-02 | $18.43 | $19.10 | $18.33 | $18.82 | $18.68 | 8,514,260 |
| 2020-12-01 | $18.28 | $18.42 | $18.16 | $18.36 | $18.22 | 4,240,940 |
| 2020-11-30 | $18.31 | $18.52 | $18.07 | $18.21 | $18.07 | 4,982,510 |
| 2020-11-27 | $18.36 | $18.47 | $18.12 | $18.30 | $18.16 | 6,756,100 |
| 2020-11-26 | $19.01 | $19.01 | $18.33 | $18.73 | $18.59 | 8,830,350 |
| 2020-11-25 | $19.60 | $19.78 | $19.00 | $19.07 | $18.93 | 10,062,840 |
| 2020-11-24 | $18.98 | $19.59 | $18.90 | $19.19 | $19.05 | 6,826,530 |
| 2020-11-23 | $18.92 | $19.22 | $18.75 | $18.80 | $18.66 | 4,452,750 |
| 2020-11-20 | $19.06 | $19.23 | $18.79 | $18.97 | $18.83 | 4,034,370 |
| 2020-11-19 | $19.03 | $19.37 | $18.88 | $19.15 | $19.01 | 3,669,240 |
| 2020-11-18 | $19.18 | $19.59 | $19.07 | $19.18 | $19.04 | 3,771,610 |
| 2020-11-17 | $19.41 | $19.41 | $18.75 | $19.22 | $19.08 | 5,987,110 |
| 2020-11-16 | $19.62 | $19.79 | $19.23 | $19.35 | $19.21 | 4,711,700 |
| 2020-11-13 | $19.30 | $19.79 | $18.97 | $19.61 | $19.46 | 5,249,690 |
| 2020-11-12 | $19.86 | $19.96 | $19.20 | $19.29 | $19.15 | 5,018,430 |
| 2020-11-11 | $20.03 | $20.24 | $19.57 | $19.64 | $19.49 | 7,922,630 |
| 2020-11-10 | $19.86 | $20.68 | $19.60 | $20.21 | $20.06 | 12,543,640 |
| 2020-11-09 | $19.10 | $20.34 | $18.94 | $20.04 | $19.89 | 16,301,290 |
| 2020-11-06 | $19.23 | $19.55 | $18.84 | $18.85 | $18.71 | 8,738,650 |
| 2020-11-05 | $19.09 | $19.44 | $18.92 | $19.16 | $19.02 | 5,852,240 |
| 2020-11-04 | $18.99 | $19.10 | $18.62 | $18.83 | $18.69 | 5,790,010 |
| 2020-11-03 | $18.00 | $19.08 | $17.92 | $18.90 | $18.76 | 11,037,880 |
| 2020-11-02 | $19.30 | $19.40 | $17.25 | $18.08 | $17.95 | 16,878,590 |
| 2020-10-30 | $20.48 | $20.90 | $19.93 | $19.98 | $19.83 | 8,883,270 |
| 2020-10-29 | $19.87 | $20.52 | $19.75 | $20.17 | $20.02 | 5,029,360 |
| 2020-10-28 | $20.08 | $20.27 | $19.69 | $20.20 | $20.05 | 5,121,460 |
| 2020-10-27 | $20.00 | $20.15 | $19.82 | $19.95 | $19.80 | 3,826,680 |
| 2020-10-26 | $19.86 | $20.17 | $19.58 | $20.05 | $19.90 | 4,398,480 |
| 2020-10-23 | $20.08 | $20.47 | $19.87 | $20.04 | $19.89 | 6,044,100 |
| 2020-10-22 | $19.73 | $20.49 | $19.62 | $20.18 | $20.03 | 6,974,070 |
| 2020-10-21 | $21.44 | $21.44 | $19.78 | $19.85 | $19.70 | 13,511,860 |
| 2020-10-20 | $21.18 | $21.45 | $20.81 | $21.41 | $21.25 | 5,483,020 |
| 2020-10-19 | $22.00 | $22.10 | $21.01 | $21.14 | $20.98 | 9,055,480 |
| 2020-10-16 | $21.85 | $22.15 | $21.63 | $22.00 | $21.84 | 6,990,950 |
| 2020-10-15 | $22.27 | $22.49 | $21.70 | $21.81 | $21.65 | 10,658,130 |
| 2020-10-14 | $22.67 | $22.88 | $22.05 | $22.26 | $22.09 | 13,700,140 |
| 2020-10-13 | $22.77 | $22.84 | $22.40 | $22.81 | $22.64 | 14,066,900 |
| 2020-10-12 | $22.51 | $23.42 | $22.29 | $23.26 | $23.09 | 22,087,750 |
| 2020-10-09 | $22.02 | $22.67 | $21.77 | $22.47 | $22.30 | 17,722,210 |
| 2020-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-10-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2020-09-30 | $22.00 | $22.20 | $21.26 | $21.50 | $21.34 | 14,365,560 |
| 2020-09-29 | $20.69 | $22.50 | $20.69 | $21.98 | $21.82 | 21,685,800 |
| 2020-09-28 | $21.00 | $21.22 | $20.12 | $20.27 | $20.12 | 7,998,100 |
| 2020-09-25 | $21.96 | $22.03 | $20.93 | $20.99 | $20.83 | 10,040,310 |
| 2020-09-24 | $21.78 | $22.49 | $21.63 | $21.73 | $21.57 | 15,769,330 |
| 2020-09-23 | $20.69 | $22.35 | $20.50 | $22.16 | $21.99 | 19,774,360 |
| 2020-09-22 | $21.01 | $21.12 | $20.44 | $20.57 | $20.42 | 7,593,600 |
| 2020-09-21 | $21.73 | $21.85 | $21.11 | $21.19 | $21.03 | 9,366,640 |
| 2020-09-18 | $21.71 | $22.18 | $21.41 | $21.63 | $21.47 | 16,396,040 |
| 2020-09-17 | $20.20 | $22.30 | $20.09 | $21.84 | $21.68 | 21,180,690 |
| 2020-09-16 | $20.63 | $20.79 | $20.04 | $20.26 | $20.11 | 6,481,770 |
| 2020-09-15 | $20.70 | $21.28 | $20.10 | $20.74 | $20.59 | 9,373,400 |
| 2020-09-14 | $20.20 | $20.80 | $19.89 | $20.55 | $20.40 | 7,520,010 |
| 2020-09-11 | $19.35 | $19.98 | $19.22 | $19.88 | $19.73 | 5,504,460 |
| 2020-09-10 | $20.62 | $20.85 | $19.20 | $19.38 | $19.24 | 10,555,720 |
| 2020-09-09 | $21.02 | $21.23 | $20.30 | $20.50 | $20.35 | 13,080,830 |
| 2020-09-08 | $22.96 | $23.20 | $21.10 | $21.45 | $21.29 | 20,406,140 |
| 2020-09-07 | $24.00 | $24.05 | $22.83 | $23.06 | $22.89 | 19,869,740 |
| 2020-09-04 | $22.60 | $24.13 | $22.50 | $23.92 | $23.74 | 21,843,970 |
| 2020-09-03 | $22.18 | $23.14 | $22.11 | $22.96 | $22.79 | 13,882,070 |
| 2020-09-02 | $22.20 | $22.58 | $21.78 | $22.28 | $22.11 | 8,693,360 |
| 2020-09-01 | $21.80 | $22.15 | $21.43 | $22.14 | $21.98 | 5,824,300 |
| 2020-08-31 | $22.12 | $22.39 | $21.80 | $21.87 | $21.71 | 8,443,220 |
| 2020-08-28 | $21.88 | $22.53 | $21.53 | $22.29 | $22.12 | 11,482,640 |
| 2020-08-27 | $20.97 | $22.09 | $20.57 | $21.79 | $21.63 | 9,323,440 |
| 2020-08-26 | $22.16 | $22.16 | $20.87 | $20.88 | $20.72 | 10,154,680 |
| 2020-08-25 | $21.94 | $22.42 | $21.85 | $22.16 | $21.99 | 8,503,730 |
| 2020-08-24 | $21.72 | $22.34 | $21.27 | $21.97 | $21.81 | 9,502,830 |
| 2020-08-21 | $21.88 | $21.98 | $21.39 | $21.59 | $21.43 | 6,206,950 |
| 2020-08-20 | $21.93 | $22.22 | $21.60 | $21.72 | $21.56 | 6,927,490 |
| 2020-08-19 | $23.31 | $23.31 | $21.80 | $21.81 | $21.65 | 13,096,660 |
| 2020-08-18 | $23.81 | $23.81 | $23.35 | $23.52 | $23.34 | 6,470,510 |
| 2020-08-17 | $23.53 | $23.88 | $23.08 | $23.84 | $23.66 | 7,826,230 |
| 2020-08-14 | $23.23 | $23.54 | $22.78 | $23.34 | $23.17 | 5,615,000 |
| 2020-08-13 | $23.27 | $23.49 | $22.98 | $23.35 | $23.18 | 6,057,220 |
| 2020-08-12 | $23.10 | $23.25 | $22.37 | $23.07 | $22.90 | 8,114,720 |
| 2020-08-11 | $23.52 | $23.79 | $23.10 | $23.15 | $22.98 | 7,515,920 |
| 2020-08-10 | $23.06 | $23.76 | $23.06 | $23.58 | $23.40 | 8,964,080 |
| 2020-08-07 | $24.63 | $24.78 | $23.05 | $23.25 | $23.08 | 14,610,720 |
| 2020-08-06 | $24.85 | $25.27 | $24.50 | $24.80 | $24.62 | 12,283,940 |
| 2020-08-05 | $26.60 | $26.75 | $25.31 | $25.35 | $25.16 | 17,140,370 |
| 2020-08-04 | $25.30 | $25.74 | $24.70 | $25.43 | $25.24 | 15,070,310 |
| 2020-08-03 | $24.48 | $25.84 | $24.19 | $25.58 | $25.39 | 18,204,500 |
| 2020-07-31 | $23.80 | $24.70 | $23.70 | $24.19 | $24.01 | 12,907,530 |
| 2020-07-30 | $24.20 | $24.38 | $23.51 | $23.57 | $23.39 | 11,930,770 |
| 2020-07-29 | $23.56 | $24.30 | $23.30 | $24.30 | $24.12 | 13,872,300 |
| 2020-07-28 | $23.08 | $23.93 | $23.03 | $23.31 | $23.14 | 10,137,700 |
| 2020-07-27 | $23.20 | $23.49 | $22.50 | $22.83 | $22.66 | 9,612,540 |
| 2020-07-24 | $24.57 | $25.30 | $23.00 | $23.20 | $23.03 | 17,160,020 |
| 2020-07-23 | $24.79 | $25.03 | $23.53 | $24.91 | $24.72 | 16,961,480 |
| 2020-07-22 | $24.40 | $25.42 | $24.07 | $25.05 | $24.86 | 18,765,760 |
| 2020-07-21 | $25.03 | $25.38 | $24.24 | $24.39 | $24.21 | 15,030,330 |
| 2020-07-20 | $24.97 | $25.21 | $24.03 | $25.21 | $25.02 | 15,972,810 |
| 2020-07-17 | $25.50 | $25.95 | $24.03 | $24.56 | $24.38 | 18,053,060 |
| 2020-07-16 | $26.84 | $26.95 | $24.89 | $25.20 | $25.01 | 24,490,090 |
| 2020-07-15 | $27.31 | $27.68 | $26.00 | $26.32 | $26.12 | 23,637,020 |
| 2020-07-14 | $28.25 | $28.39 | $26.73 | $27.50 | $27.30 | 33,293,030 |
| 2020-07-13 | $28.43 | $29.50 | $27.55 | $28.72 | $28.51 | 44,550,270 |
| 2020-07-10 | $27.00 | $28.46 | $26.90 | $27.94 | $27.73 | 57,820,040 |
| 2020-07-09 | $23.27 | $25.87 | $23.24 | $25.87 | $25.68 | 30,541,790 |
| 2020-07-08 | $22.62 | $23.73 | $22.62 | $23.52 | $23.34 | 25,598,710 |
| 2020-07-07 | $23.27 | $23.94 | $22.83 | $22.86 | $22.69 | 33,849,080 |
| 2020-07-06 | $22.23 | $22.93 | $21.93 | $22.87 | $22.70 | 26,777,990 |
| 2020-07-03 | $21.29 | $21.97 | $20.95 | $21.86 | $21.70 | 21,303,550 |
| 2020-07-02 | $20.63 | $21.56 | $20.36 | $21.28 | $21.12 | 16,720,000 |
| 2020-07-01 | $21.10 | $21.46 | $20.37 | $20.67 | $20.52 | 12,856,430 |
| 2020-06-30 | $20.90 | $21.26 | $20.80 | $21.12 | $20.96 | 10,203,890 |
| 2020-06-29 | $21.35 | $21.42 | $20.61 | $20.74 | $20.59 | 14,473,870 |
| 2020-06-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.53 | 0 |
| 2020-06-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.53 | 0 |
| 2020-06-24 | $21.68 | $22.21 | $21.51 | $21.69 | $21.53 | 14,677,100 |
| 2020-06-23 | $21.91 | $21.91 | $21.48 | $21.69 | $21.53 | 12,690,490 |
| 2020-06-22 | $21.09 | $22.10 | $21.05 | $21.91 | $21.75 | 21,765,790 |
| 2020-06-19 | $20.83 | $21.07 | $20.62 | $20.98 | $20.82 | 10,306,560 |
| 2020-06-18 | $20.84 | $21.23 | $20.77 | $20.83 | $20.67 | 11,976,280 |
| 2020-06-17 | $21.80 | $21.80 | $20.57 | $20.91 | $20.75 | 18,058,270 |
| 2020-06-16 | $21.56 | $21.92 | $21.30 | $21.75 | $21.59 | 14,670,460 |
| 2020-06-15 | $21.32 | $22.18 | $20.96 | $21.23 | $21.07 | 17,627,550 |
| 2020-06-12 | $21.38 | $21.99 | $21.20 | $21.55 | $21.39 | 13,930,280 |
| 2020-06-11 | $21.66 | $22.37 | $21.52 | $22.02 | $21.86 | 19,506,800 |
| 2020-06-10 | $21.95 | $21.99 | $21.20 | $21.79 | $21.63 | 19,459,670 |
| 2020-06-09 | $21.56 | $22.85 | $21.56 | $22.27 | $22.10 | 21,732,330 |
| 2020-06-08 | $22.70 | $23.08 | $21.66 | $21.74 | $21.58 | 26,429,860 |
| 2020-06-05 | $22.67 | $23.45 | $22.33 | $22.64 | $22.47 | 30,337,880 |
| 2020-06-04 | $23.40 | $23.60 | $22.33 | $22.65 | $22.48 | 35,422,820 |
| 2020-06-03 | $21.72 | $24.19 | $21.53 | $23.73 | $23.55 | 60,734,950 |
| 2020-06-02 | $21.51 | $22.86 | $21.42 | $21.99 | $21.83 | 39,216,760 |
| 2020-06-01 | $21.10 | $21.80 | $20.50 | $21.61 | $21.45 | 26,940,460 |
| 2020-05-29 | $20.50 | $21.25 | $20.30 | $20.69 | $20.54 | 18,977,150 |
| 2020-05-28 | $20.60 | $20.64 | $19.72 | $20.59 | $20.44 | 22,143,940 |
| 2020-05-27 | $20.64 | $21.37 | $20.21 | $21.01 | $20.85 | 31,136,770 |
| 2020-05-26 | $20.78 | $21.18 | $20.35 | $20.78 | $20.63 | 23,390,250 |
| 2020-05-25 | $19.70 | $21.29 | $19.42 | $20.60 | $20.45 | 26,760,530 |
| 2020-05-22 | $20.21 | $20.48 | $19.24 | $19.62 | $19.47 | 20,364,560 |
| 2020-05-21 | $21.51 | $21.75 | $20.10 | $20.40 | $20.25 | 30,975,130 |
| 2020-05-20 | $22.00 | $22.60 | $21.38 | $21.73 | $21.57 | 46,349,060 |
| 2020-05-19 | $20.07 | $21.81 | $19.68 | $21.81 | $21.65 | 43,403,870 |
| 2020-05-18 | $20.55 | $20.89 | $19.80 | $19.83 | $19.68 | 23,078,250 |
| 2020-05-15 | $19.92 | $20.59 | $19.68 | $20.08 | $19.93 | 24,144,200 |
| 2020-05-14 | $19.50 | $20.13 | $19.39 | $19.70 | $19.55 | 16,960,240 |
| 2020-05-13 | $19.47 | $20.04 | $19.38 | $19.75 | $19.60 | 15,579,950 |
| 2020-05-12 | $19.30 | $19.86 | $18.70 | $19.54 | $19.39 | 18,592,500 |
| 2020-05-11 | $19.95 | $20.36 | $19.30 | $19.59 | $19.44 | 19,773,310 |
| 2020-05-08 | $19.80 | $20.17 | $19.40 | $19.77 | $19.62 | 21,345,270 |
| 2020-05-07 | $19.90 | $20.23 | $19.41 | $19.67 | $19.52 | 24,455,810 |
| 2020-05-06 | $18.30 | $19.97 | $18.18 | $19.70 | $19.55 | 24,989,070 |
| 2020-05-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.29 | 0 |
| 2020-05-04 | $18.43 | $18.43 | $18.43 | $18.43 | $18.29 | 0 |
| 2020-05-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.29 | 0 |
| 2020-04-30 | $17.58 | $18.70 | $17.50 | $18.43 | $18.29 | 17,366,800 |
| 2020-04-29 | $17.20 | $17.68 | $17.10 | $17.45 | $17.32 | 9,300,070 |
| 2020-04-28 | $17.30 | $17.78 | $16.22 | $17.40 | $17.27 | 12,706,610 |
| 2020-04-27 | $17.29 | $17.49 | $17.07 | $17.20 | $17.07 | 6,108,750 |
| 2020-04-24 | $17.66 | $18.08 | $17.08 | $17.29 | $17.16 | 8,402,380 |
| 2020-04-23 | $18.32 | $18.39 | $17.80 | $17.86 | $17.73 | 12,518,330 |
| 2020-04-22 | $17.79 | $19.18 | $17.79 | $18.62 | $18.48 | 18,660,770 |
| 2020-04-21 | $17.82 | $18.15 | $17.38 | $17.89 | $17.76 | 9,957,290 |
| 2020-04-20 | $17.70 | $17.99 | $17.58 | $17.98 | $17.85 | 9,195,610 |
| 2020-04-17 | $18.00 | $18.30 | $17.70 | $17.83 | $17.70 | 14,681,660 |
| 2020-04-16 | $17.15 | $17.95 | $17.09 | $17.69 | $17.56 | 13,591,470 |
| 2020-04-15 | $17.49 | $17.84 | $17.20 | $17.30 | $17.17 | 11,763,250 |
| 2020-04-14 | $17.36 | $17.63 | $17.15 | $17.60 | $17.47 | 9,466,740 |
| 2020-04-13 | $17.46 | $17.50 | $16.96 | $17.15 | $17.02 | 12,292,010 |
| 2020-04-10 | $19.70 | $19.71 | $17.76 | $17.76 | $17.63 | 24,036,290 |
| 2020-04-09 | $20.22 | $20.23 | $19.61 | $19.73 | $19.58 | 13,825,770 |
| 2020-04-08 | $19.65 | $20.46 | $19.37 | $20.07 | $19.92 | 18,413,700 |
| 2020-04-07 | $19.74 | $20.32 | $19.62 | $19.95 | $19.80 | 18,536,770 |
| 2020-04-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.21 | 0 |
| 2020-04-03 | $19.80 | $19.95 | $18.97 | $19.35 | $19.21 | 21,445,030 |
| 2020-04-02 | $18.96 | $20.46 | $18.80 | $20.24 | $20.09 | 23,248,700 |
| 2020-04-01 | $18.63 | $19.79 | $18.63 | $19.06 | $18.92 | 20,581,170 |
| 2020-03-31 | $19.26 | $19.85 | $18.86 | $18.90 | $18.76 | 21,200,160 |
| 2020-03-30 | $19.41 | $19.57 | $18.38 | $18.90 | $18.76 | 20,442,750 |
| 2020-03-27 | $20.84 | $20.90 | $19.38 | $19.60 | $19.45 | 20,798,310 |
| 2020-03-26 | $20.72 | $21.49 | $19.80 | $20.38 | $20.23 | 25,853,970 |
| 2020-03-25 | $21.99 | $22.50 | $20.57 | $21.13 | $20.97 | 36,144,380 |
| 2020-03-24 | $22.66 | $23.00 | $20.75 | $21.59 | $21.43 | 44,227,930 |
| 2020-03-23 | $24.00 | $24.50 | $23.05 | $23.05 | $22.88 | 33,918,110 |
| 2020-03-20 | $24.65 | $25.61 | $23.60 | $25.61 | $25.42 | 73,274,960 |
| 2020-03-19 | $21.19 | $23.28 | $21.11 | $23.28 | $23.11 | 45,645,120 |
| 2020-03-18 | $21.00 | $22.16 | $20.81 | $21.16 | $21.00 | 44,401,370 |
| 2020-03-17 | $19.25 | $20.58 | $19.10 | $20.58 | $20.43 | 32,844,760 |
| 2020-03-16 | $20.16 | $20.48 | $18.62 | $18.71 | $18.57 | 22,588,820 |
| 2020-03-13 | $18.25 | $20.27 | $18.25 | $19.95 | $19.80 | 18,833,520 |
| 2020-03-12 | $19.03 | $19.79 | $18.68 | $19.05 | $18.91 | 11,784,610 |
| 2020-03-11 | $20.70 | $20.75 | $19.43 | $19.46 | $19.32 | 16,756,430 |
| 2020-03-10 | $19.35 | $20.76 | $19.35 | $20.50 | $20.35 | 21,462,480 |
| 2020-03-09 | $20.18 | $20.36 | $19.09 | $19.20 | $19.06 | 16,975,680 |
| 2020-03-06 | $20.39 | $21.27 | $20.16 | $20.72 | $20.57 | 14,097,990 |
| 2020-03-05 | $21.49 | $21.60 | $20.20 | $20.65 | $20.50 | 19,031,650 |
| 2020-03-04 | $20.68 | $21.50 | $20.29 | $20.99 | $20.83 | 18,611,240 |
| 2020-03-03 | $21.34 | $22.32 | $20.78 | $21.05 | $20.89 | 24,489,030 |
| 2020-03-02 | $21.35 | $21.52 | $20.51 | $21.11 | $20.95 | 24,069,080 |
| 2020-02-28 | $20.30 | $21.44 | $20.15 | $20.36 | $20.21 | 30,984,250 |
| 2020-02-27 | $22.00 | $22.28 | $20.60 | $21.08 | $20.92 | 27,556,010 |
| 2020-02-26 | $24.20 | $24.22 | $22.39 | $22.39 | $22.22 | 33,124,310 |
| 2020-02-25 | $23.03 | $25.23 | $22.55 | $24.88 | $24.69 | 43,691,630 |
| 2020-02-24 | $22.80 | $23.85 | $22.65 | $23.03 | $22.86 | 33,249,720 |
| 2020-02-21 | $22.20 | $23.66 | $22.03 | $23.23 | $23.06 | 36,783,050 |
| 2020-02-20 | $21.66 | $23.45 | $21.02 | $22.80 | $22.63 | 39,739,720 |
| 2020-02-19 | $21.11 | $22.55 | $20.38 | $21.55 | $21.39 | 46,327,800 |
| 2020-02-18 | $18.51 | $20.50 | $18.51 | $20.50 | $20.35 | 36,888,420 |
| 2020-02-17 | $18.09 | $18.98 | $17.99 | $18.64 | $18.50 | 30,973,250 |
| 2020-02-14 | $16.83 | $18.60 | $16.76 | $18.09 | $17.96 | 38,425,680 |
| 2020-02-13 | $16.02 | $17.44 | $16.01 | $16.91 | $16.78 | 26,929,190 |
| 2020-02-12 | $15.75 | $16.38 | $15.62 | $16.15 | $16.03 | 15,793,960 |
| 2020-02-11 | $15.74 | $16.18 | $15.60 | $15.67 | $15.55 | 13,725,270 |
| 2020-02-10 | $15.35 | $16.11 | $15.26 | $15.79 | $15.67 | 14,864,340 |
| 2020-02-07 | $14.80 | $15.64 | $14.71 | $15.53 | $15.41 | 16,488,670 |
| 2020-02-06 | $14.38 | $15.06 | $14.35 | $14.95 | $14.84 | 14,362,960 |
| 2020-02-05 | $14.49 | $15.10 | $14.40 | $14.55 | $14.44 | 15,069,160 |
| 2020-02-04 | $13.50 | $14.77 | $13.50 | $14.59 | $14.48 | 16,922,150 |
| 2020-02-03 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 2,675,200 |
| 2020-01-31 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-30 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-24 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 0 |
| 2020-01-23 | $16.77 | $16.93 | $15.40 | $15.81 | $15.69 | 22,816,840 |
| 2020-01-22 | $16.10 | $17.41 | $15.76 | $16.95 | $16.82 | 22,850,170 |
| 2020-01-21 | $16.26 | $16.43 | $15.91 | $16.25 | $16.13 | 17,589,060 |
| 2020-01-20 | $15.99 | $16.28 | $15.58 | $16.26 | $16.14 | 16,230,460 |
| 2020-01-17 | $16.25 | $16.35 | $15.81 | $16.00 | $15.88 | 16,902,210 |
| 2020-01-16 | $15.67 | $16.56 | $15.55 | $16.24 | $16.12 | 22,625,650 |
| 2020-01-15 | $15.66 | $15.87 | $15.36 | $15.65 | $15.53 | 13,734,420 |
| 2020-01-14 | $15.50 | $16.10 | $15.50 | $15.71 | $15.59 | 24,637,490 |
| 2020-01-13 | $14.71 | $15.48 | $14.71 | $15.41 | $15.30 | 14,696,230 |
| 2020-01-10 | $15.04 | $15.06 | $14.71 | $14.80 | $14.69 | 7,893,820 |
| 2020-01-09 | $14.75 | $15.02 | $14.75 | $14.99 | $14.88 | 9,012,340 |
| 2020-01-08 | $15.18 | $15.29 | $14.63 | $14.63 | $14.52 | 14,209,430 |
| 2020-01-07 | $15.59 | $15.68 | $15.12 | $15.30 | $15.19 | 12,352,810 |
| 2020-01-06 | $15.00 | $15.45 | $14.86 | $15.45 | $15.33 | 14,389,410 |
| 2020-01-03 | $15.20 | $15.38 | $14.96 | $15.17 | $15.06 | 12,381,440 |
| 2020-01-02 | $14.93 | $15.43 | $14.83 | $15.22 | $15.11 | 15,697,460 |
| 2020-01-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.84 | 0 |
| 2019-12-31 | $14.86 | $15.07 | $14.73 | $14.95 | $14.84 | 9,026,800 |
| 2019-12-30 | $15.01 | $15.18 | $14.55 | $14.90 | $14.79 | 14,619,480 |
| 2019-12-27 | $15.45 | $15.54 | $15.03 | $15.12 | $15.01 | 20,568,660 |
| 2019-12-26 | $14.80 | $16.20 | $14.71 | $15.58 | $15.46 | 30,909,060 |
| 2019-12-25 | $14.55 | $15.25 | $14.46 | $14.75 | $14.64 | 24,486,210 |
| 2019-12-24 | $13.85 | $14.81 | $13.83 | $14.67 | $14.56 | 19,989,310 |
| 2019-12-23 | $13.61 | $14.35 | $13.53 | $13.87 | $13.77 | 14,086,050 |
| 2019-12-20 | $14.02 | $14.06 | $13.66 | $13.66 | $13.56 | 6,794,800 |
| 2019-12-19 | $13.93 | $14.13 | $13.88 | $13.99 | $13.89 | 6,501,500 |
| 2019-12-18 | $13.99 | $14.17 | $13.82 | $14.01 | $13.91 | 10,085,500 |
| 2019-12-17 | $14.03 | $14.24 | $13.98 | $14.01 | $13.91 | 10,819,530 |
| 2019-12-16 | $13.73 | $14.14 | $13.64 | $14.08 | $13.98 | 12,142,280 |
| 2019-12-13 | $13.61 | $13.83 | $13.53 | $13.73 | $13.63 | 9,882,060 |
| 2019-12-12 | $13.29 | $13.93 | $13.28 | $13.61 | $13.51 | 18,561,890 |
| 2019-12-11 | $13.15 | $13.36 | $13.00 | $13.20 | $13.10 | 7,131,340 |
| 2019-12-10 | $13.04 | $13.06 | $12.87 | $13.05 | $12.95 | 5,356,390 |
| 2019-12-09 | $13.21 | $13.32 | $13.03 | $13.05 | $12.95 | 5,151,900 |
| 2019-12-06 | $13.27 | $13.29 | $13.09 | $13.21 | $13.11 | 4,369,220 |
| 2019-12-05 | $13.16 | $13.31 | $13.10 | $13.26 | $13.16 | 6,018,870 |
| 2019-12-04 | $13.02 | $13.29 | $13.00 | $13.16 | $13.06 | 6,204,540 |
| 2019-12-03 | $13.02 | $13.09 | $12.88 | $13.09 | $12.99 | 3,409,210 |
| 2019-12-02 | $13.07 | $13.08 | $12.96 | $13.05 | $12.95 | 3,356,530 |
| 2019-11-29 | $12.91 | $13.07 | $12.90 | $13.03 | $12.93 | 3,489,200 |
| 2019-11-28 | $12.89 | $13.09 | $12.82 | $12.91 | $12.81 | 3,500,940 |
| 2019-11-27 | $12.87 | $13.05 | $12.81 | $12.90 | $12.80 | 4,100,390 |
| 2019-11-26 | $12.89 | $13.09 | $12.84 | $12.90 | $12.80 | 2,971,500 |
| 2019-11-25 | $12.79 | $12.88 | $12.64 | $12.87 | $12.77 | 2,977,200 |
| 2019-11-22 | $13.08 | $13.12 | $12.75 | $12.78 | $12.68 | 4,783,120 |
| 2019-11-21 | $12.95 | $13.19 | $12.85 | $13.06 | $12.96 | 4,494,260 |
| 2019-11-20 | $12.71 | $13.95 | $12.59 | $13.08 | $12.98 | 9,153,790 |
| 2019-11-19 | $12.48 | $12.74 | $12.48 | $12.72 | $12.63 | 2,910,140 |
| 2019-11-18 | $12.47 | $12.58 | $12.41 | $12.51 | $12.42 | 2,188,610 |
| 2019-11-15 | $12.72 | $12.75 | $12.46 | $12.47 | $12.38 | 2,807,710 |
| 2019-11-14 | $12.58 | $12.81 | $12.56 | $12.76 | $12.66 | 2,553,990 |
| 2019-11-13 | $12.65 | $12.72 | $12.57 | $12.60 | $12.51 | 1,612,800 |
| 2019-11-12 | $12.60 | $12.74 | $12.50 | $12.67 | $12.58 | 2,446,560 |
| 2019-11-11 | $12.75 | $12.75 | $12.46 | $12.62 | $12.53 | 3,881,900 |
| 2019-11-08 | $13.08 | $13.08 | $12.83 | $12.85 | $12.75 | 5,436,450 |
| 2019-11-07 | $12.74 | $13.20 | $12.67 | $13.12 | $13.02 | 7,614,630 |
| 2019-11-06 | $12.71 | $12.92 | $12.66 | $12.78 | $12.68 | 3,381,010 |
| 2019-11-05 | $12.79 | $12.79 | $12.53 | $12.68 | $12.59 | 3,572,480 |
| 2019-11-04 | $12.86 | $12.94 | $12.74 | $12.78 | $12.68 | 3,821,240 |
| 2019-11-01 | $12.60 | $12.92 | $12.57 | $12.90 | $12.80 | 3,800,840 |
| 2019-10-31 | $12.84 | $12.90 | $12.55 | $12.58 | $12.49 | 4,207,270 |
| 2019-10-30 | $12.91 | $13.00 | $12.72 | $12.84 | $12.74 | 3,606,940 |
| 2019-10-29 | $13.25 | $13.40 | $12.86 | $12.93 | $12.83 | 5,022,870 |
| 2019-10-28 | $13.03 | $13.31 | $12.97 | $13.26 | $13.16 | 6,572,600 |
| 2019-10-25 | $13.02 | $13.06 | $12.73 | $12.98 | $12.88 | 4,508,320 |
| 2019-10-24 | $13.03 | $13.20 | $12.93 | $13.02 | $12.92 | 3,293,140 |
| 2019-10-23 | $13.25 | $13.32 | $13.02 | $13.07 | $12.97 | 3,740,970 |
| 2019-10-22 | $13.18 | $13.33 | $13.13 | $13.33 | $13.23 | 3,412,380 |
| 2019-10-21 | $13.10 | $13.23 | $12.90 | $13.18 | $13.08 | 3,348,700 |
| 2019-10-18 | $13.30 | $13.41 | $12.98 | $13.03 | $12.93 | 5,256,160 |
| 2019-10-17 | $13.35 | $13.47 | $13.16 | $13.32 | $13.22 | 4,986,300 |
| 2019-10-16 | $13.44 | $13.59 | $13.32 | $13.36 | $13.26 | 6,253,570 |
| 2019-10-15 | $14.50 | $14.53 | $13.46 | $13.48 | $13.38 | 17,865,990 |
| 2019-10-14 | $14.55 | $14.86 | $14.43 | $14.75 | $14.64 | 12,342,370 |
| 2019-10-11 | $14.88 | $14.88 | $14.40 | $14.42 | $14.31 | 11,479,550 |
| 2019-10-10 | $14.71 | $15.07 | $14.68 | $14.88 | $14.77 | 15,452,790 |
| 2019-10-09 | $14.30 | $14.95 | $14.11 | $14.93 | $14.82 | 17,360,370 |
| 2019-10-08 | $14.33 | $14.58 | $14.05 | $14.49 | $14.38 | 10,811,960 |
| 2019-10-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2019-10-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2019-10-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2019-10-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2019-10-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2019-09-30 | $14.68 | $14.86 | $14.24 | $14.24 | $14.13 | 14,386,020 |
| 2019-09-27 | $14.03 | $15.16 | $13.71 | $14.85 | $14.74 | 25,069,110 |
| 2019-09-26 | $14.14 | $14.46 | $13.75 | $14.06 | $13.96 | 14,424,700 |
| 2019-09-25 | $14.30 | $14.59 | $13.90 | $14.16 | $14.05 | 14,400,810 |
| 2019-09-24 | $14.15 | $14.83 | $13.94 | $14.44 | $14.33 | 20,721,730 |
| 2019-09-23 | $14.00 | $14.14 | $13.52 | $14.12 | $14.01 | 10,867,060 |
| 2019-09-20 | $14.07 | $14.09 | $13.79 | $13.92 | $13.82 | 10,366,240 |
| 2019-09-19 | $13.25 | $14.48 | $13.20 | $14.02 | $13.92 | 15,041,990 |
| 2019-09-18 | $13.46 | $13.53 | $13.15 | $13.24 | $13.14 | 6,863,400 |
| 2019-09-17 | $13.84 | $13.84 | $13.41 | $13.50 | $13.40 | 6,429,630 |
| 2019-09-16 | $13.93 | $14.09 | $13.71 | $13.86 | $13.76 | 6,956,990 |
| 2019-09-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.69 | 0 |
| 2019-09-12 | $13.85 | $14.12 | $13.75 | $13.79 | $13.69 | 6,317,710 |
| 2019-09-11 | $13.97 | $14.10 | $13.68 | $13.75 | $13.65 | 8,010,320 |
| 2019-09-10 | $14.16 | $14.27 | $13.85 | $13.97 | $13.87 | 9,128,740 |
| 2019-09-09 | $13.82 | $14.14 | $13.66 | $14.14 | $14.03 | 13,637,460 |
| 2019-09-06 | $13.85 | $13.93 | $13.50 | $13.62 | $13.52 | 10,575,390 |
| 2019-09-05 | $13.55 | $14.05 | $13.48 | $13.67 | $13.57 | 15,643,090 |
| 2019-09-04 | $13.03 | $13.44 | $12.95 | $13.40 | $13.30 | 11,036,710 |
| 2019-09-03 | $12.85 | $13.12 | $12.81 | $13.04 | $12.94 | 5,899,850 |
| 2019-09-02 | $12.58 | $12.90 | $12.56 | $12.86 | $12.76 | 4,637,670 |
| 2019-08-30 | $12.88 | $12.91 | $12.53 | $12.55 | $12.46 | 4,990,780 |
| 2019-08-29 | $12.96 | $12.96 | $12.70 | $12.80 | $12.70 | 5,013,200 |
| 2019-08-28 | $12.89 | $12.97 | $12.73 | $12.90 | $12.80 | 3,257,000 |
| 2019-08-27 | $12.79 | $13.00 | $12.79 | $12.97 | $12.87 | 4,931,730 |
| 2019-08-26 | $12.52 | $12.83 | $12.51 | $12.77 | $12.67 | 4,288,460 |
| 2019-08-23 | $13.31 | $13.39 | $12.87 | $12.90 | $12.80 | 8,272,740 |
| 2019-08-22 | $13.40 | $13.55 | $13.24 | $13.33 | $13.23 | 7,120,060 |
| 2019-08-21 | $13.20 | $13.57 | $13.04 | $13.44 | $13.34 | 10,565,980 |
| 2019-08-20 | $13.31 | $13.47 | $13.09 | $13.15 | $13.05 | 6,919,580 |
| 2019-08-19 | $13.04 | $13.35 | $12.93 | $13.31 | $13.21 | 9,048,390 |
| 2019-08-16 | $13.00 | $13.20 | $12.81 | $12.94 | $12.84 | 6,553,680 |
| 2019-08-15 | $12.68 | $13.06 | $12.55 | $13.02 | $12.92 | 5,555,840 |
| 2019-08-14 | $13.18 | $13.33 | $12.99 | $13.07 | $12.97 | 6,215,630 |
| 2019-08-13 | $12.82 | $13.23 | $12.80 | $12.97 | $12.87 | 5,896,940 |
| 2019-08-12 | $12.74 | $12.99 | $12.53 | $12.99 | $12.89 | 4,932,400 |
| 2019-08-09 | $12.99 | $13.06 | $12.56 | $12.64 | $12.55 | 6,614,920 |
| 2019-08-08 | $12.86 | $13.05 | $12.76 | $12.90 | $12.80 | 5,780,920 |
| 2019-08-07 | $13.10 | $13.16 | $12.74 | $12.75 | $12.66 | 7,913,940 |
| 2019-08-06 | $13.87 | $13.87 | $12.86 | $12.95 | $12.85 | 18,352,070 |
| 2019-08-05 | $14.38 | $14.80 | $14.22 | $14.29 | $14.18 | 13,643,370 |
| 2019-08-02 | $14.30 | $14.83 | $14.12 | $14.48 | $14.37 | 16,827,050 |
| 2019-08-01 | $13.87 | $14.90 | $13.86 | $14.67 | $14.56 | 18,748,230 |
| 2019-07-31 | $14.34 | $14.35 | $13.94 | $13.96 | $13.86 | 8,019,980 |
| 2019-07-30 | $14.35 | $14.56 | $14.28 | $14.39 | $14.28 | 8,698,210 |
| 2019-07-29 | $13.84 | $14.49 | $13.78 | $14.46 | $14.35 | 13,452,570 |
| 2019-07-26 | $14.15 | $14.29 | $13.91 | $13.93 | $13.83 | 9,594,130 |
| 2019-07-25 | $14.17 | $14.45 | $14.11 | $14.26 | $14.15 | 11,701,740 |
| 2019-07-24 | $14.21 | $14.66 | $14.06 | $14.35 | $14.24 | 19,120,660 |
| 2019-07-23 | $14.06 | $14.83 | $14.00 | $14.45 | $14.34 | 24,134,540 |
| 2019-07-22 | $13.94 | $15.00 | $13.36 | $14.35 | $14.24 | 26,383,530 |
| 2019-07-19 | $14.08 | $14.30 | $13.68 | $13.87 | $13.77 | 20,466,510 |
| 2019-07-18 | $14.30 | $14.63 | $13.73 | $14.06 | $13.96 | 34,118,110 |
| 2019-07-17 | $12.74 | $13.98 | $12.68 | $13.98 | $13.88 | 13,180,740 |
| 2019-07-16 | $12.98 | $12.98 | $12.56 | $12.71 | $12.62 | 10,930,230 |
| 2019-07-15 | $13.35 | $13.38 | $12.61 | $12.99 | $12.89 | 16,426,460 |
| 2019-07-12 | $13.34 | $13.98 | $13.22 | $13.75 | $13.65 | 15,559,020 |
| 2019-07-11 | $13.15 | $13.54 | $13.10 | $13.33 | $13.23 | 7,977,820 |
| 2019-07-10 | $13.14 | $13.60 | $13.11 | $13.20 | $13.10 | 9,090,200 |
| 2019-07-09 | $12.67 | $13.01 | $12.60 | $12.93 | $12.83 | 4,330,090 |
| 2019-07-08 | $13.19 | $13.24 | $12.54 | $12.70 | $12.61 | 4,912,170 |
| 2019-07-05 | $13.18 | $13.36 | $13.17 | $13.28 | $13.18 | 3,071,020 |
| 2019-07-04 | $13.43 | $13.51 | $13.12 | $13.13 | $13.03 | 3,833,320 |
| 2019-07-03 | $13.32 | $13.50 | $13.11 | $13.42 | $13.32 | 4,928,700 |
| 2019-07-02 | $13.41 | $13.86 | $13.29 | $13.48 | $13.38 | 12,523,350 |
| 2019-07-01 | $12.73 | $13.37 | $12.59 | $13.35 | $13.25 | 10,831,330 |
| 2019-06-28 | $12.63 | $12.66 | $12.28 | $12.41 | $12.32 | 2,784,930 |
| 2019-06-27 | $12.55 | $12.70 | $12.52 | $12.59 | $12.50 | 2,959,110 |
| 2019-06-26 | $12.48 | $12.70 | $12.40 | $12.52 | $12.43 | 2,992,880 |
| 2019-06-25 | $13.09 | $13.09 | $12.43 | $12.58 | $12.49 | 7,001,150 |
| 2019-06-24 | $13.48 | $13.48 | $12.95 | $13.13 | $13.03 | 4,332,670 |
| 2019-06-21 | $13.29 | $13.50 | $13.29 | $13.41 | $13.31 | 4,586,520 |
| 2019-06-20 | $13.13 | $13.27 | $12.79 | $13.19 | $13.09 | 4,708,170 |
| 2019-06-19 | $13.10 | $13.31 | $13.05 | $13.10 | $13.00 | 4,455,000 |
| 2019-06-18 | $13.10 | $13.24 | $12.69 | $12.81 | $12.71 | 4,433,000 |
| 2019-06-17 | $13.20 | $13.33 | $13.06 | $13.16 | $13.06 | 2,675,100 |
| 2019-06-14 | $13.85 | $13.85 | $13.23 | $13.25 | $13.15 | 5,511,580 |
| 2019-06-13 | $13.73 | $13.92 | $13.62 | $13.80 | $13.70 | 5,104,850 |
| 2019-06-12 | $13.70 | $13.91 | $13.53 | $13.86 | $13.76 | 6,391,030 |
| 2019-06-11 | $13.24 | $13.76 | $13.16 | $13.69 | $13.59 | 6,491,820 |
| 2019-06-10 | $13.20 | $13.52 | $13.02 | $13.32 | $13.22 | 3,851,820 |
| 2019-06-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 0 |
| 2019-06-06 | $13.53 | $13.68 | $12.95 | $13.25 | $13.15 | 7,078,500 |
| 2019-06-05 | $13.22 | $13.94 | $13.22 | $13.74 | $13.64 | 8,855,880 |
| 2019-06-04 | $13.48 | $13.48 | $12.82 | $13.13 | $13.03 | 4,962,860 |
| 2019-06-03 | $13.54 | $13.58 | $13.18 | $13.45 | $13.35 | 4,954,030 |
| 2019-05-31 | $13.50 | $13.85 | $13.35 | $13.54 | $13.44 | 6,773,340 |
| 2019-05-30 | $13.45 | $13.54 | $13.18 | $13.46 | $13.36 | 5,874,100 |
| 2019-05-29 | $13.22 | $13.74 | $13.20 | $13.58 | $13.48 | 9,346,410 |
| 2019-05-28 | $13.59 | $13.86 | $13.41 | $13.44 | $13.34 | 14,607,930 |
| 2019-05-27 | $12.12 | $13.29 | $12.01 | $13.29 | $13.19 | 7,978,560 |
| 2019-05-24 | $12.38 | $12.40 | $12.00 | $12.08 | $11.99 | 3,663,160 |
| 2019-05-23 | $12.87 | $12.91 | $12.28 | $12.41 | $12.32 | 4,340,050 |
| 2019-05-22 | $13.01 | $13.09 | $12.64 | $12.82 | $12.72 | 4,890,800 |
| 2019-05-21 | $12.76 | $13.08 | $12.54 | $13.08 | $12.98 | 5,138,120 |
| 2019-05-20 | $12.36 | $12.78 | $12.26 | $12.74 | $12.65 | 4,627,700 |
| 2019-05-17 | $12.83 | $12.97 | $12.22 | $12.26 | $12.17 | 4,528,520 |
| 2019-05-16 | $12.85 | $13.01 | $12.72 | $12.83 | $12.73 | 3,713,070 |
| 2019-05-15 | $12.78 | $12.94 | $12.73 | $12.91 | $12.81 | 3,144,420 |
| 2019-05-14 | $15.49 | $15.73 | $15.31 | $15.32 | $12.59 | 2,557,830 |
| 2019-05-13 | $15.99 | $15.99 | $15.58 | $15.64 | $12.85 | 2,678,190 |
| 2019-05-10 | $15.61 | $16.08 | $15.23 | $16.07 | $13.21 | 4,799,770 |
| 2019-05-09 | $15.50 | $15.76 | $15.45 | $15.58 | $12.81 | 2,523,120 |
| 2019-05-08 | $15.38 | $15.86 | $15.11 | $15.52 | $12.76 | 3,650,170 |
| 2019-05-07 | $15.10 | $15.60 | $15.10 | $15.53 | $12.76 | 4,994,690 |
| 2019-05-06 | $15.61 | $15.90 | $14.68 | $14.96 | $12.30 | 6,314,170 |
| 2019-05-03 | $16.09 | $16.09 | $16.09 | $16.09 | $13.22 | 0 |
| 2019-05-02 | $16.09 | $16.09 | $16.09 | $16.09 | $13.22 | 0 |
| 2019-05-01 | $16.09 | $16.09 | $16.09 | $16.09 | $13.22 | 0 |
| 2019-04-30 | $15.71 | $16.16 | $15.71 | $16.09 | $13.22 | 4,049,570 |
| 2019-04-29 | $16.49 | $16.57 | $15.50 | $15.69 | $12.90 | 5,604,370 |
| 2019-04-26 | $17.51 | $17.51 | $16.20 | $16.40 | $13.48 | 7,537,880 |
| 2019-04-25 | $18.48 | $18.48 | $17.53 | $17.66 | $14.52 | 3,463,800 |
| 2019-04-24 | $18.10 | $18.47 | $17.95 | $18.45 | $15.16 | 3,072,860 |
| 2019-04-23 | $18.21 | $18.44 | $18.03 | $18.04 | $14.83 | 2,779,940 |
| 2019-04-22 | $18.74 | $18.79 | $18.16 | $18.28 | $15.02 | 3,462,950 |
| 2019-04-19 | $19.05 | $19.09 | $18.42 | $18.69 | $15.36 | 4,665,070 |
| 2019-04-18 | $18.89 | $19.16 | $18.81 | $19.03 | $15.64 | 3,186,070 |
| 2019-04-17 | $18.94 | $19.24 | $18.74 | $18.86 | $15.50 | 4,372,700 |
| 2019-04-16 | $18.31 | $18.96 | $18.31 | $18.95 | $15.58 | 3,859,020 |
| 2019-04-15 | $18.69 | $19.04 | $18.41 | $18.57 | $15.26 | 5,119,310 |
| 2019-04-12 | $18.35 | $18.62 | $18.22 | $18.52 | $15.22 | 3,375,330 |
| 2019-04-11 | $18.43 | $18.64 | $18.20 | $18.34 | $15.07 | 4,151,200 |
| 2019-04-10 | $18.84 | $18.90 | $18.30 | $18.48 | $15.19 | 5,187,900 |
| 2019-04-09 | $18.73 | $19.15 | $18.62 | $18.89 | $15.53 | 4,813,840 |
| 2019-04-08 | $19.71 | $19.84 | $18.64 | $18.89 | $15.53 | 7,392,780 |
| 2019-04-05 | $19.38 | $19.38 | $19.38 | $19.38 | $15.93 | 0 |
| 2019-04-04 | $19.47 | $19.74 | $19.30 | $19.38 | $15.93 | 4,725,130 |
| 2019-04-03 | $19.65 | $19.66 | $19.27 | $19.54 | $16.06 | 4,764,920 |
| 2019-04-02 | $19.57 | $19.87 | $19.35 | $19.76 | $16.24 | 5,955,810 |
| 2019-04-01 | $19.01 | $19.59 | $19.01 | $19.53 | $16.05 | 7,063,200 |
| 2019-03-29 | $18.42 | $18.94 | $18.11 | $18.92 | $15.55 | 5,981,470 |
| 2019-03-28 | $18.20 | $18.86 | $18.10 | $18.50 | $15.21 | 5,672,520 |
| 2019-03-27 | $18.44 | $18.53 | $17.86 | $18.25 | $15.00 | 4,967,200 |
| 2019-03-26 | $19.22 | $19.40 | $18.28 | $18.32 | $15.06 | 9,480,690 |
| 2019-03-25 | $19.20 | $19.83 | $19.10 | $19.37 | $15.92 | 6,459,650 |
| 2019-03-22 | $19.21 | $19.56 | $18.80 | $19.52 | $16.04 | 7,080,920 |
| 2019-03-21 | $18.95 | $19.44 | $18.88 | $19.27 | $15.84 | 7,653,140 |
| 2019-03-20 | $18.99 | $18.99 | $18.52 | $18.92 | $15.55 | 5,462,970 |
| 2019-03-19 | $19.08 | $19.30 | $18.65 | $19.02 | $15.63 | 7,404,520 |
| 2019-03-18 | $18.90 | $19.17 | $18.61 | $19.13 | $15.72 | 6,769,420 |
| 2019-03-15 | $19.04 | $19.45 | $18.76 | $18.93 | $15.56 | 6,206,900 |
| 2019-03-14 | $19.21 | $19.59 | $18.66 | $19.00 | $15.62 | 6,515,270 |
| 2019-03-13 | $20.00 | $20.12 | $19.15 | $19.35 | $15.90 | 9,000,390 |
| 2019-03-12 | $20.39 | $20.43 | $19.63 | $20.10 | $16.52 | 11,628,020 |
| 2019-03-11 | $19.50 | $20.55 | $19.50 | $20.23 | $16.63 | 12,646,760 |
| 2019-03-08 | $18.33 | $20.38 | $17.90 | $19.00 | $15.62 | 14,683,670 |
| 2019-03-07 | $18.30 | $18.98 | $18.17 | $18.70 | $15.37 | 9,299,670 |
| 2019-03-06 | $18.60 | $18.80 | $17.95 | $18.44 | $15.16 | 10,270,810 |
| 2019-03-05 | $17.67 | $18.49 | $17.55 | $18.35 | $15.08 | 11,134,910 |
| 2019-03-04 | $17.35 | $18.05 | $17.35 | $17.66 | $14.52 | 10,393,020 |
| 2019-03-01 | $17.56 | $17.68 | $16.92 | $17.31 | $14.23 | 6,402,890 |
| 2019-02-28 | $17.45 | $17.69 | $17.27 | $17.56 | $14.43 | 4,778,280 |
| 2019-02-27 | $17.55 | $18.00 | $17.11 | $17.50 | $14.38 | 9,548,610 |
| 2019-02-26 | $18.03 | $18.03 | $17.39 | $17.41 | $14.31 | 12,161,090 |
| 2019-02-25 | $17.28 | $18.17 | $17.28 | $18.03 | $14.82 | 10,364,860 |
| 2019-02-22 | $16.80 | $17.14 | $16.73 | $17.10 | $14.05 | 6,661,000 |
| 2019-02-21 | $17.08 | $17.19 | $16.57 | $16.76 | $13.78 | 6,626,990 |
| 2019-02-20 | $17.03 | $17.14 | $16.70 | $17.02 | $13.99 | 4,493,830 |
| 2019-02-19 | $17.00 | $17.35 | $16.70 | $17.02 | $13.99 | 7,129,000 |
| 2019-02-18 | $16.74 | $17.11 | $16.65 | $17.00 | $13.97 | 8,709,450 |
| 2019-02-15 | $16.38 | $16.98 | $16.25 | $16.52 | $13.58 | 6,921,630 |
| 2019-02-14 | $16.39 | $16.59 | $16.10 | $16.43 | $13.50 | 7,716,790 |
| 2019-02-13 | $15.44 | $16.50 | $15.42 | $16.23 | $13.34 | 10,397,700 |
| 2019-02-12 | $14.58 | $15.86 | $14.55 | $15.40 | $12.66 | 7,505,760 |
| 2019-02-11 | $14.25 | $14.66 | $14.20 | $14.60 | $12.00 | 4,976,450 |
| 2019-02-08 | $14.21 | $14.21 | $14.21 | $14.21 | $11.68 | 0 |
| 2019-02-07 | $14.21 | $14.21 | $14.21 | $14.21 | $11.68 | 0 |
| 2019-02-06 | $14.21 | $14.21 | $14.21 | $14.21 | $11.68 | 0 |
| 2019-02-05 | $14.21 | $14.21 | $14.21 | $14.21 | $11.68 | 0 |
| 2019-02-04 | $14.21 | $14.21 | $14.21 | $14.21 | $11.68 | 0 |
| 2019-02-01 | $13.87 | $14.41 | $13.76 | $14.21 | $11.68 | 4,252,720 |
| 2019-01-31 | $15.40 | $15.45 | $13.95 | $13.95 | $11.47 | 9,955,670 |
| 2019-01-30 | $15.75 | $15.84 | $15.50 | $15.50 | $12.74 | 2,720,120 |
| 2019-01-29 | $16.04 | $16.26 | $15.31 | $15.94 | $13.10 | 3,819,250 |
| 2019-01-28 | $16.25 | $16.40 | $15.85 | $15.92 | $13.09 | 2,620,200 |
| 2019-01-25 | $16.04 | $16.18 | $15.89 | $16.15 | $13.27 | 3,682,580 |
| 2019-01-24 | $15.76 | $16.21 | $15.67 | $16.04 | $13.18 | 3,618,830 |
| 2019-01-23 | $15.48 | $15.94 | $15.48 | $15.80 | $12.99 | 2,930,370 |
| 2019-01-22 | $15.89 | $15.89 | $15.47 | $15.56 | $12.79 | 3,236,100 |
| 2019-01-21 | $16.17 | $16.24 | $15.71 | $15.85 | $13.03 | 4,268,670 |
| 2019-01-18 | $15.90 | $16.21 | $15.82 | $16.15 | $13.27 | 2,618,400 |
| 2019-01-17 | $16.08 | $16.27 | $15.91 | $15.95 | $13.11 | 2,538,900 |
| 2019-01-16 | $15.77 | $16.28 | $15.62 | $16.08 | $13.22 | 3,636,250 |
| 2019-01-15 | $15.36 | $15.76 | $15.24 | $15.72 | $12.92 | 2,461,320 |
| 2019-01-14 | $15.94 | $15.94 | $15.14 | $15.36 | $12.62 | 3,008,640 |
| 2019-01-11 | $15.79 | $15.97 | $15.69 | $15.93 | $13.09 | 1,692,130 |
| 2019-01-10 | $15.81 | $15.97 | $15.61 | $15.76 | $12.95 | 1,664,120 |
| 2019-01-09 | $15.80 | $16.08 | $15.65 | $15.72 | $12.92 | 2,415,790 |
| 2019-01-08 | $15.78 | $15.86 | $15.63 | $15.71 | $12.91 | 1,284,370 |
| 2019-01-07 | $15.58 | $15.97 | $15.52 | $15.84 | $13.02 | 2,698,960 |
| 2019-01-04 | $14.84 | $15.51 | $14.73 | $15.50 | $12.74 | 2,624,140 |
| 2019-01-03 | $15.58 | $15.65 | $14.91 | $14.93 | $12.27 | 2,869,300 |
| 2019-01-02 | $15.80 | $15.80 | $15.26 | $15.45 | $12.70 | 2,054,240 |
| 2019-01-01 | $15.70 | $15.70 | $15.70 | $15.70 | $12.90 | 0 |
| 2018-12-31 | $15.70 | $15.70 | $15.70 | $15.70 | $12.90 | 0 |
| 2018-12-28 | $15.50 | $15.77 | $15.14 | $15.70 | $12.90 | 2,003,820 |
| 2018-12-27 | $16.40 | $16.50 | $15.35 | $15.53 | $12.76 | 2,840,570 |
| 2018-12-26 | $16.80 | $16.80 | $16.80 | $16.80 | $13.81 | 0 |
| 2018-12-25 | $16.80 | $16.80 | $16.80 | $16.80 | $13.81 | 0 |
| 2018-12-24 | $16.53 | $16.88 | $16.26 | $16.80 | $13.81 | 2,295,080 |
| 2018-12-21 | $16.29 | $16.51 | $16.11 | $16.50 | $13.56 | 1,886,340 |
| 2018-12-20 | $16.61 | $16.73 | $16.19 | $16.50 | $13.56 | 2,491,380 |
| 2018-12-19 | $16.95 | $17.04 | $16.45 | $16.64 | $13.68 | 3,083,250 |
| 2018-12-18 | $17.05 | $17.50 | $16.72 | $17.05 | $14.01 | 5,027,560 |
| 2018-12-17 | $16.40 | $16.95 | $16.21 | $16.89 | $13.88 | 3,784,720 |
| 2018-12-14 | $17.00 | $17.00 | $16.21 | $16.28 | $13.38 | 3,051,700 |
| 2018-12-13 | $16.92 | $17.05 | $16.71 | $17.05 | $14.01 | 3,254,390 |
| 2018-12-12 | $17.37 | $17.47 | $16.91 | $16.91 | $13.90 | 2,351,190 |
| 2018-12-11 | $16.77 | $17.28 | $16.77 | $17.28 | $14.20 | 2,443,750 |
| 2018-12-10 | $16.80 | $16.92 | $16.51 | $16.77 | $13.78 | 1,794,450 |
| 2018-12-07 | $16.70 | $17.10 | $16.70 | $16.97 | $13.95 | 2,658,770 |
| 2018-12-06 | $16.82 | $17.05 | $16.60 | $16.63 | $13.67 | 3,055,300 |
| 2018-12-05 | $16.65 | $17.12 | $16.59 | $16.99 | $13.96 | 3,140,900 |
| 2018-12-04 | $16.91 | $16.99 | $16.65 | $16.99 | $13.96 | 2,319,170 |
| 2018-12-03 | $16.30 | $17.00 | $16.11 | $16.85 | $13.85 | 4,176,360 |
| 2018-11-30 | $15.73 | $16.01 | $15.53 | $15.79 | $12.98 | 3,187,030 |
| 2018-11-29 | $16.43 | $16.64 | $15.68 | $15.91 | $13.08 | 1,754,070 |
| 2018-11-28 | $15.90 | $16.60 | $15.77 | $16.41 | $13.49 | 2,114,300 |
| 2018-11-27 | $16.17 | $16.23 | $15.92 | $16.02 | $13.17 | 1,344,800 |
| 2018-11-26 | $15.94 | $16.19 | $15.89 | $16.04 | $13.18 | 1,628,940 |
| 2018-11-23 | $16.59 | $16.60 | $15.93 | $15.93 | $13.09 | 2,688,200 |
| 2018-11-22 | $16.67 | $16.78 | $16.52 | $16.57 | $13.62 | 2,895,600 |
| 2018-11-21 | $17.05 | $17.18 | $16.47 | $16.60 | $13.64 | 3,862,460 |
| 2018-11-20 | $17.64 | $17.73 | $17.22 | $17.22 | $14.15 | 2,039,930 |
| 2018-11-19 | $17.83 | $17.83 | $17.31 | $17.78 | $14.61 | 2,945,620 |
| 2018-11-16 | $17.79 | $17.89 | $17.50 | $17.80 | $14.63 | 3,308,490 |
| 2018-11-15 | $17.62 | $17.91 | $17.26 | $17.87 | $14.69 | 4,645,980 |
| 2018-11-14 | $18.05 | $18.30 | $17.58 | $17.62 | $14.48 | 3,137,770 |
| 2018-11-13 | $17.80 | $18.27 | $17.67 | $18.00 | $14.79 | 3,650,750 |
| 2018-11-12 | $17.11 | $18.16 | $17.05 | $18.14 | $14.91 | 3,937,300 |
| 2018-11-09 | $16.64 | $17.44 | $16.63 | $17.08 | $14.04 | 2,162,380 |
| 2018-11-08 | $17.22 | $17.34 | $16.70 | $16.79 | $13.80 | 2,509,460 |
| 2018-11-07 | $17.22 | $17.41 | $17.04 | $17.12 | $14.07 | 2,278,330 |
| 2018-11-06 | $17.14 | $17.36 | $16.80 | $17.13 | $14.08 | 2,295,660 |
| 2018-11-05 | $17.43 | $17.65 | $16.96 | $17.38 | $14.29 | 3,672,070 |
| 2018-11-02 | $16.84 | $17.49 | $16.84 | $17.39 | $14.29 | 4,503,340 |
| 2018-11-01 | $16.76 | $17.36 | $16.58 | $16.58 | $13.63 | 3,835,480 |
| 2018-10-31 | $15.89 | $16.89 | $15.70 | $16.66 | $13.69 | 4,019,460 |
| 2018-10-30 | $15.81 | $15.98 | $15.03 | $15.85 | $13.03 | 3,743,910 |
| 2018-10-29 | $15.95 | $16.04 | $15.57 | $15.70 | $12.90 | 1,805,690 |
| 2018-10-26 | $16.00 | $16.35 | $15.89 | $15.98 | $13.13 | 2,680,560 |
| 2018-10-25 | $15.59 | $16.35 | $15.48 | $16.22 | $13.33 | 4,168,520 |
| 2018-10-24 | $16.10 | $16.49 | $15.91 | $16.35 | $13.44 | 4,088,560 |
| 2018-10-23 | $16.03 | $16.42 | $15.83 | $15.95 | $13.11 | 4,405,640 |
| 2018-10-22 | $14.79 | $16.04 | $14.75 | $16.04 | $13.18 | 5,262,150 |
| 2018-10-19 | $13.72 | $14.65 | $13.72 | $14.58 | $11.98 | 5,204,810 |
| 2018-10-18 | $15.08 | $15.12 | $14.03 | $14.12 | $11.61 | 4,107,050 |
| 2018-10-17 | $15.50 | $15.60 | $14.51 | $15.08 | $12.39 | 3,180,650 |
| 2018-10-16 | $15.50 | $15.69 | $15.05 | $15.27 | $12.55 | 1,496,330 |
| 2018-10-15 | $15.50 | $16.03 | $15.38 | $15.49 | $12.73 | 2,286,090 |
| 2018-10-12 | $15.09 | $15.63 | $15.01 | $15.38 | $12.64 | 2,335,140 |
| 2018-10-11 | $15.80 | $16.40 | $15.06 | $15.10 | $12.41 | 4,915,830 |
| 2018-10-10 | $16.91 | $16.98 | $16.43 | $16.71 | $13.73 | 2,335,730 |
| 2018-10-09 | $16.75 | $17.10 | $16.65 | $16.92 | $13.91 | 2,206,100 |
| 2018-10-08 | $17.72 | $17.77 | $16.51 | $16.69 | $13.72 | 3,674,790 |
| 2018-10-05 | $17.95 | $17.95 | $17.95 | $17.95 | $14.75 | 0 |
| 2018-10-04 | $17.95 | $17.95 | $17.95 | $17.95 | $14.75 | 0 |
| 2018-10-03 | $17.95 | $17.95 | $17.95 | $17.95 | $14.75 | 0 |
| 2018-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $14.75 | 0 |
| 2018-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $14.75 | 0 |
| 2018-09-28 | $17.35 | $17.97 | $17.30 | $17.95 | $14.75 | 2,452,550 |
| 2018-09-27 | $17.70 | $17.82 | $17.31 | $17.37 | $14.28 | 1,866,410 |
| 2018-09-26 | $17.80 | $18.02 | $17.56 | $17.76 | $14.60 | 2,382,070 |
| 2018-09-25 | $17.98 | $18.04 | $17.70 | $17.80 | $14.63 | 1,417,670 |
| 2018-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.79 | 0 |
| 2018-09-21 | $17.83 | $18.15 | $17.52 | $18.00 | $14.79 | 1,958,880 |
| 2018-09-20 | $17.77 | $18.35 | $17.59 | $17.83 | $14.65 | 2,894,170 |
| 2018-09-19 | $17.63 | $17.94 | $17.36 | $17.73 | $14.57 | 1,659,310 |
| 2018-09-18 | $17.02 | $17.64 | $17.00 | $17.63 | $14.49 | 1,422,990 |
| 2018-09-17 | $17.23 | $17.49 | $17.07 | $17.10 | $14.05 | 1,465,610 |
| 2018-09-14 | $17.76 | $17.76 | $17.30 | $17.43 | $14.33 | 1,459,710 |
| 2018-09-13 | $17.64 | $17.80 | $17.28 | $17.71 | $14.56 | 1,640,720 |
| 2018-09-12 | $17.50 | $17.71 | $17.41 | $17.51 | $14.39 | 1,274,150 |
| 2018-09-11 | $17.60 | $17.69 | $16.90 | $17.44 | $14.33 | 2,147,110 |
| 2018-09-10 | $17.91 | $17.91 | $17.48 | $17.60 | $14.47 | 2,196,080 |
| 2018-09-07 | $18.14 | $18.45 | $17.49 | $17.86 | $14.68 | 3,766,550 |
| 2018-09-06 | $18.29 | $18.58 | $18.14 | $18.14 | $14.91 | 2,049,460 |
| 2018-09-05 | $18.60 | $18.74 | $18.33 | $18.40 | $15.12 | 1,880,340 |
| 2018-09-04 | $18.71 | $18.95 | $18.35 | $18.75 | $15.41 | 3,036,170 |
| 2018-09-03 | $18.30 | $18.70 | $18.07 | $18.68 | $15.35 | 2,866,000 |
| 2018-08-31 | $19.02 | $19.17 | $18.23 | $18.26 | $15.01 | 3,046,940 |
| 2018-08-30 | $19.58 | $19.60 | $19.02 | $19.08 | $15.68 | 1,992,610 |
| 2018-08-29 | $19.74 | $19.74 | $19.30 | $19.58 | $16.09 | 1,824,900 |
| 2018-08-28 | $19.69 | $19.96 | $19.56 | $19.74 | $16.22 | 2,817,090 |
| 2018-08-27 | $19.25 | $19.86 | $19.16 | $19.68 | $16.18 | 3,735,970 |
| 2018-08-24 | $19.38 | $19.54 | $19.09 | $19.23 | $15.81 | 2,258,180 |
| 2018-08-23 | $19.21 | $19.72 | $19.02 | $19.38 | $15.93 | 2,982,900 |
| 2018-08-22 | $19.29 | $19.54 | $18.77 | $19.20 | $15.78 | 3,156,830 |
| 2018-08-21 | $19.46 | $19.70 | $19.22 | $19.39 | $15.94 | 2,025,080 |
| 2018-08-20 | $18.81 | $19.43 | $18.80 | $19.33 | $15.89 | 2,635,160 |
| 2018-08-17 | $20.22 | $20.31 | $18.56 | $18.98 | $15.60 | 5,513,300 |
| 2018-08-16 | $19.75 | $20.16 | $19.35 | $19.90 | $16.36 | 3,297,850 |
| 2018-08-15 | $20.33 | $20.50 | $19.65 | $19.89 | $16.35 | 2,327,820 |
| 2018-08-14 | $20.25 | $20.45 | $20.08 | $20.34 | $16.72 | 1,920,540 |
| 2018-08-13 | $19.81 | $20.44 | $19.70 | $20.34 | $16.72 | 2,090,680 |
| 2018-08-10 | $19.89 | $20.28 | $19.71 | $20.03 | $16.46 | 2,438,820 |
| 2018-08-09 | $18.89 | $20.20 | $18.89 | $19.96 | $16.41 | 4,319,790 |
| 2018-08-08 | $19.51 | $19.62 | $18.91 | $19.00 | $15.62 | 2,635,440 |
| 2018-08-07 | $18.86 | $19.64 | $18.75 | $19.59 | $16.10 | 2,505,200 |
| 2018-08-06 | $19.00 | $19.29 | $18.53 | $18.75 | $15.41 | 1,994,870 |
| 2018-08-03 | $19.54 | $19.90 | $19.07 | $19.09 | $15.69 | 1,870,920 |
| 2018-08-02 | $20.21 | $20.58 | $19.02 | $19.70 | $16.19 | 3,887,420 |
| 2018-08-01 | $20.73 | $21.14 | $20.51 | $20.51 | $16.86 | 2,700,680 |
| 2018-07-31 | $20.84 | $21.18 | $20.59 | $20.73 | $17.04 | 2,030,300 |
| 2018-07-30 | $21.22 | $21.53 | $20.51 | $20.83 | $17.12 | 2,952,420 |
| 2018-07-27 | $21.30 | $21.59 | $21.08 | $21.39 | $17.58 | 3,107,310 |
| 2018-07-26 | $22.08 | $22.20 | $21.22 | $21.38 | $17.57 | 3,892,560 |
| 2018-07-25 | $22.30 | $22.49 | $22.03 | $22.22 | $18.26 | 2,788,190 |
| 2018-07-24 | $22.27 | $22.59 | $21.81 | $22.30 | $18.33 | 5,563,460 |
| 2018-07-23 | $21.41 | $22.48 | $21.41 | $22.27 | $18.30 | 5,576,860 |
| 2018-07-20 | $21.78 | $21.84 | $21.00 | $21.66 | $17.80 | 3,610,520 |
| 2018-07-19 | $21.76 | $22.09 | $21.47 | $21.78 | $17.90 | 3,784,290 |
| 2018-07-18 | $22.53 | $22.56 | $21.57 | $21.70 | $17.84 | 4,928,450 |
| 2018-07-17 | $22.28 | $22.64 | $22.03 | $22.49 | $18.49 | 4,585,350 |
| 2018-07-16 | $22.00 | $22.60 | $21.78 | $22.29 | $18.32 | 4,994,100 |
| 2018-07-13 | $21.46 | $22.85 | $21.34 | $22.28 | $18.31 | 8,606,890 |
| 2018-07-12 | $20.23 | $21.34 | $20.10 | $21.34 | $17.54 | 4,729,740 |
| 2018-07-11 | $20.00 | $20.21 | $19.58 | $20.20 | $16.60 | 2,353,600 |
| 2018-07-10 | $20.23 | $20.36 | $19.99 | $20.36 | $16.73 | 2,163,360 |
| 2018-07-09 | $19.59 | $20.18 | $19.50 | $20.18 | $16.59 | 2,524,500 |
| 2018-07-06 | $19.90 | $20.17 | $18.78 | $19.58 | $16.09 | 3,123,220 |
| 2018-07-05 | $19.88 | $20.22 | $19.72 | $19.90 | $16.36 | 2,166,180 |
| 2018-07-04 | $20.38 | $20.38 | $19.74 | $19.88 | $16.34 | 3,070,830 |
| 2018-07-03 | $19.59 | $20.48 | $19.22 | $20.47 | $16.82 | 3,213,350 |
| 2018-07-02 | $19.41 | $20.11 | $19.41 | $19.60 | $16.11 | 3,834,830 |
| 2018-06-29 | $19.20 | $19.92 | $18.58 | $19.56 | $16.08 | 4,896,710 |
| 2018-06-28 | $19.43 | $19.79 | $19.09 | $19.25 | $15.82 | 2,946,660 |
| 2018-06-27 | $19.37 | $19.74 | $19.35 | $19.42 | $15.96 | 3,742,510 |
| 2018-06-26 | $18.40 | $19.49 | $18.22 | $19.47 | $16.00 | 2,851,640 |
| 2018-06-25 | $18.70 | $19.15 | $18.53 | $18.58 | $15.27 | 2,190,310 |
| 2018-06-22 | $17.75 | $18.81 | $17.51 | $18.59 | $15.28 | 3,038,080 |
| 2018-06-21 | $18.49 | $18.76 | $18.12 | $18.12 | $14.89 | 3,364,140 |
| 2018-06-20 | $18.15 | $18.81 | $18.01 | $18.50 | $15.21 | 3,896,680 |
| 2018-06-19 | $19.02 | $19.31 | $18.03 | $18.36 | $15.09 | 3,893,820 |
| 2018-06-18 | $19.36 | $19.36 | $19.36 | $19.36 | $15.91 | 0 |
| 2018-06-15 | $20.05 | $20.17 | $19.19 | $19.36 | $15.91 | 3,052,900 |
| 2018-06-14 | $19.88 | $20.43 | $19.80 | $20.02 | $16.45 | 2,385,400 |
| 2018-06-13 | $20.09 | $20.95 | $19.80 | $19.95 | $16.40 | 3,216,140 |
| 2018-06-12 | $20.15 | $20.40 | $19.60 | $20.23 | $16.63 | 2,171,000 |
| 2018-06-11 | $20.85 | $20.85 | $19.90 | $20.02 | $16.45 | 2,620,610 |
| 2018-06-08 | $20.80 | $21.29 | $20.70 | $20.75 | $17.05 | 2,034,170 |
| 2018-06-07 | $20.97 | $21.48 | $20.65 | $20.89 | $17.17 | 2,326,200 |
| 2018-06-06 | $20.14 | $21.15 | $20.14 | $20.96 | $17.23 | 3,404,250 |
| 2018-06-05 | $19.55 | $20.38 | $19.38 | $20.28 | $16.67 | 5,146,220 |
| 2018-06-04 | $20.09 | $20.36 | $19.36 | $19.39 | $15.94 | 3,399,050 |
| 2018-06-01 | $20.49 | $20.74 | $19.83 | $20.02 | $16.45 | 2,123,490 |
| 2018-05-31 | $20.91 | $20.93 | $20.00 | $20.63 | $16.96 | 2,361,650 |
| 2018-05-30 | $20.60 | $21.38 | $20.41 | $20.55 | $16.89 | 2,886,390 |
| 2018-05-29 | $20.40 | $21.31 | $20.34 | $21.01 | $17.27 | 3,454,000 |
| 2018-05-28 | $21.56 | $21.76 | $20.30 | $20.55 | $16.89 | 4,222,740 |
| 2018-05-25 | $22.03 | $22.18 | $21.28 | $21.82 | $17.93 | 3,233,830 |
| 2018-05-24 | $22.09 | $22.39 | $21.94 | $21.99 | $18.07 | 2,521,130 |
| 2018-05-23 | $22.00 | $22.47 | $21.88 | $21.95 | $18.04 | 3,902,580 |
| 2018-05-22 | $21.93 | $22.35 | $21.93 | $22.12 | $18.18 | 3,931,550 |
| 2018-05-21 | $21.62 | $22.30 | $21.40 | $22.09 | $18.16 | 5,994,580 |
| 2018-05-18 | $21.14 | $21.77 | $21.11 | $21.60 | $17.75 | 3,605,450 |
| 2018-05-17 | $21.22 | $21.59 | $21.18 | $21.26 | $17.47 | 3,281,700 |
| 2018-05-16 | $21.69 | $21.69 | $21.17 | $21.27 | $17.48 | 5,218,170 |
| 2018-05-15 | $21.40 | $21.76 | $20.72 | $21.72 | $17.85 | 7,818,040 |
| 2018-05-14 | $21.94 | $22.21 | $21.52 | $21.62 | $17.77 | 4,615,470 |
| 2018-05-11 | $22.78 | $22.89 | $21.88 | $22.00 | $18.08 | 8,832,700 |
| 2018-05-10 | $24.19 | $24.40 | $22.50 | $22.91 | $18.83 | 10,120,380 |
| 2018-05-09 | $24.16 | $24.86 | $24.01 | $24.27 | $19.95 | 4,877,530 |
| 2018-05-08 | $24.60 | $24.75 | $24.07 | $24.31 | $19.98 | 8,924,580 |
| 2018-05-07 | $23.26 | $24.50 | $23.10 | $24.50 | $20.14 | 10,065,060 |
| 2018-05-04 | $23.31 | $23.99 | $22.80 | $23.17 | $19.04 | 4,321,280 |
| 2018-05-03 | $24.00 | $24.18 | $22.59 | $23.49 | $19.27 | 5,670,540 |
| 2018-05-02 | $23.16 | $24.27 | $23.16 | $23.96 | $19.65 | 3,975,680 |
| 2018-05-01 | $23.16 | $23.16 | $23.16 | $23.16 | $18.99 | 0 |
| 2018-04-30 | $23.16 | $23.16 | $23.16 | $23.16 | $18.99 | 0 |
| 2018-04-27 | $23.63 | $24.24 | $22.97 | $23.16 | $18.99 | 4,950,990 |
| 2018-04-26 | $23.27 | $23.97 | $23.27 | $23.44 | $19.22 | 3,303,090 |
| 2018-04-25 | $23.08 | $23.67 | $22.92 | $23.42 | $19.21 | 3,048,810 |
| 2018-04-24 | $22.07 | $23.29 | $21.87 | $23.29 | $19.10 | 5,467,260 |
| 2018-04-23 | $24.18 | $24.39 | $21.79 | $22.18 | $18.19 | 8,046,050 |
| 2018-04-20 | $25.00 | $25.02 | $24.03 | $24.16 | $19.81 | 4,805,410 |
| 2018-04-19 | $23.91 | $25.35 | $23.81 | $25.10 | $20.59 | 8,368,960 |
| 2018-04-18 | $23.29 | $24.45 | $22.91 | $24.28 | $19.91 | 5,591,280 |
| 2018-04-17 | $23.47 | $24.22 | $22.90 | $23.13 | $18.97 | 3,098,460 |
| 2018-04-16 | $23.32 | $23.71 | $23.15 | $23.43 | $19.22 | 2,733,200 |
| 2018-04-13 | $24.18 | $24.27 | $23.50 | $23.53 | $19.30 | 3,092,680 |
| 2018-04-12 | $23.91 | $24.28 | $23.72 | $24.11 | $19.77 | 4,956,680 |
| 2018-04-11 | $23.38 | $24.30 | $23.12 | $23.90 | $19.60 | 6,780,130 |
| 2018-04-10 | $22.66 | $23.44 | $22.01 | $23.22 | $19.04 | 6,634,910 |
| 2018-04-09 | $22.03 | $22.90 | $21.85 | $22.59 | $18.53 | 5,364,410 |
| 2018-04-06 | $22.26 | $22.26 | $22.26 | $22.26 | $18.26 | 0 |
| 2018-04-05 | $22.26 | $22.26 | $22.26 | $22.26 | $18.26 | 0 |
| 2018-04-04 | $22.72 | $23.07 | $22.17 | $22.26 | $18.26 | 3,994,290 |
| 2018-04-03 | $22.65 | $23.35 | $22.00 | $22.60 | $18.54 | 5,573,310 |
| 2018-04-02 | $23.43 | $24.25 | $22.60 | $22.90 | $18.78 | 7,355,980 |
| 2018-03-30 | $22.09 | $23.15 | $22.09 | $23.00 | $18.86 | 5,195,390 |
| 2018-03-29 | $22.05 | $22.58 | $21.80 | $22.08 | $18.11 | 3,735,240 |
| 2018-03-28 | $22.44 | $22.57 | $21.71 | $21.75 | $17.84 | 4,282,860 |
| 2018-03-27 | $22.40 | $23.10 | $22.24 | $22.57 | $18.51 | 5,583,080 |
| 2018-03-26 | $20.74 | $22.17 | $20.35 | $22.17 | $18.18 | 5,567,670 |
| 2018-03-23 | $21.60 | $21.89 | $20.71 | $21.00 | $17.22 | 5,301,990 |
| 2018-03-22 | $22.26 | $22.83 | $21.85 | $22.22 | $18.22 | 4,441,050 |
| 2018-03-21 | $23.19 | $23.49 | $22.25 | $22.30 | $18.29 | 5,830,480 |
| 2018-03-20 | $23.01 | $23.35 | $22.61 | $23.01 | $18.87 | 5,790,200 |
| 2018-03-19 | $21.00 | $23.46 | $21.00 | $23.45 | $19.23 | 11,071,490 |
| 2018-03-16 | $22.60 | $22.64 | $21.26 | $21.33 | $17.49 | 5,896,230 |
| 2018-03-15 | $21.61 | $21.96 | $20.72 | $21.33 | $17.49 | 3,613,740 |
| 2018-03-14 | $21.56 | $22.45 | $21.56 | $21.89 | $17.95 | 3,757,030 |
| 2018-03-13 | $22.21 | $22.27 | $21.50 | $21.52 | $17.65 | 2,933,860 |
| 2018-03-12 | $21.56 | $22.60 | $21.56 | $22.15 | $18.17 | 3,858,060 |
| 2018-03-09 | $20.67 | $21.91 | $20.67 | $21.54 | $17.67 | 4,048,170 |
| 2018-03-08 | $20.90 | $21.13 | $20.52 | $20.62 | $16.91 | 2,428,400 |
| 2018-03-07 | $20.57 | $21.16 | $20.57 | $20.77 | $17.03 | 2,374,460 |
| 2018-03-06 | $20.21 | $21.60 | $20.21 | $20.97 | $17.20 | 5,546,220 |
| 2018-03-05 | $19.88 | $20.14 | $19.70 | $20.07 | $16.46 | 2,427,880 |
| 2018-03-02 | $19.98 | $20.74 | $19.50 | $19.70 | $16.16 | 3,328,500 |
| 2018-03-01 | $19.90 | $20.50 | $19.65 | $20.23 | $16.59 | 2,822,020 |
| 2018-02-28 | $19.45 | $20.10 | $19.26 | $19.90 | $16.32 | 4,120,540 |
| 2018-02-27 | $18.78 | $20.10 | $18.70 | $19.48 | $15.98 | 6,009,200 |
| 2018-02-26 | $17.49 | $19.16 | $17.49 | $18.58 | $15.24 | 4,517,120 |
| 2018-02-23 | $17.48 | $17.83 | $17.12 | $17.48 | $14.34 | 1,287,120 |
| 2018-02-22 | $17.00 | $17.49 | $16.92 | $17.35 | $14.23 | 1,275,350 |
| 2018-02-21 | $16.89 | $16.89 | $16.89 | $16.89 | $13.85 | 0 |
| 2018-02-20 | $16.89 | $16.89 | $16.89 | $16.89 | $13.85 | 0 |
| 2018-02-19 | $16.89 | $16.89 | $16.89 | $16.89 | $13.85 | 0 |
| 2018-02-16 | $16.89 | $16.89 | $16.89 | $16.89 | $13.85 | 0 |
| 2018-02-15 | $16.89 | $16.89 | $16.89 | $16.89 | $13.85 | 0 |
| 2018-02-14 | $16.93 | $17.03 | $16.66 | $16.89 | $13.85 | 683,600 |
| 2018-02-13 | $17.03 | $17.18 | $16.81 | $16.93 | $13.89 | 1,277,100 |
| 2018-02-12 | $16.22 | $17.03 | $16.22 | $16.89 | $13.85 | 2,292,190 |
| 2018-02-09 | $16.29 | $16.84 | $15.88 | $16.21 | $13.29 | 2,761,600 |
| 2018-02-08 | $17.05 | $17.55 | $16.82 | $17.20 | $14.11 | 1,722,260 |
| 2018-02-07 | $18.25 | $18.31 | $16.15 | $17.14 | $14.06 | 4,243,620 |
| 2018-02-06 | $18.47 | $19.18 | $17.70 | $17.90 | $14.68 | 3,029,400 |
| 2018-02-05 | $17.77 | $18.93 | $17.77 | $18.76 | $15.39 | 3,733,900 |
| 2018-02-02 | $17.92 | $18.69 | $17.68 | $18.11 | $14.85 | 5,036,700 |
| 2018-02-01 | $19.20 | $19.29 | $17.68 | $17.91 | $14.69 | 5,178,380 |
| 2018-01-31 | $19.45 | $19.85 | $19.06 | $19.17 | $15.72 | 1,946,870 |
| 2018-01-30 | $18.93 | $19.72 | $18.93 | $19.58 | $16.06 | 1,819,050 |
| 2018-01-29 | $19.74 | $19.74 | $18.88 | $19.16 | $15.71 | 3,055,980 |
| 2018-01-26 | $20.13 | $20.33 | $19.57 | $19.74 | $16.19 | 2,146,270 |
| 2018-01-25 | $19.76 | $20.66 | $19.57 | $20.18 | $16.55 | 3,992,370 |
| 2018-01-24 | $19.02 | $20.18 | $18.94 | $19.87 | $16.30 | 4,725,590 |
| 2018-01-23 | $19.45 | $19.45 | $18.99 | $19.10 | $15.66 | 1,895,620 |
| 2018-01-22 | $19.07 | $19.58 | $18.84 | $19.26 | $15.80 | 3,853,620 |
| 2018-01-19 | $18.44 | $19.70 | $18.44 | $19.09 | $15.66 | 3,752,820 |
| 2018-01-18 | $18.87 | $19.10 | $18.18 | $18.49 | $15.16 | 3,363,040 |
| 2018-01-17 | $19.16 | $19.49 | $18.78 | $18.80 | $15.42 | 3,006,120 |
| 2018-01-16 | $18.87 | $19.29 | $18.52 | $19.15 | $15.71 | 2,530,040 |
| 2018-01-15 | $20.38 | $20.56 | $18.78 | $18.89 | $15.49 | 4,607,750 |
| 2018-01-12 | $20.72 | $21.00 | $20.36 | $20.38 | $16.71 | 1,623,600 |
| 2018-01-11 | $20.82 | $21.13 | $20.62 | $20.90 | $17.14 | 2,122,990 |
| 2018-01-10 | $21.33 | $21.51 | $20.58 | $21.00 | $17.22 | 3,194,490 |
| 2018-01-09 | $20.28 | $21.34 | $20.21 | $21.30 | $17.47 | 3,531,420 |
| 2018-01-08 | $21.03 | $21.13 | $19.97 | $20.35 | $16.69 | 3,622,610 |
| 2018-01-05 | $20.92 | $21.29 | $20.76 | $21.03 | $17.25 | 2,924,050 |
| 2018-01-04 | $21.06 | $21.06 | $20.70 | $20.99 | $17.22 | 2,874,540 |
| 2018-01-03 | $21.53 | $21.53 | $21.00 | $21.06 | $17.27 | 2,046,430 |
| 2018-01-02 | $21.15 | $21.52 | $21.10 | $21.40 | $17.55 | 1,241,180 |
| 2018-01-01 | $21.15 | $21.15 | $21.15 | $21.15 | $17.35 | 0 |
| 2017-12-29 | $21.07 | $21.53 | $20.93 | $21.15 | $17.35 | 2,097,080 |
| 2017-12-28 | $20.77 | $21.09 | $20.59 | $20.86 | $17.11 | 1,334,920 |
| 2017-12-27 | $20.76 | $21.20 | $20.70 | $20.76 | $17.03 | 2,006,210 |
| 2017-12-26 | $20.08 | $21.15 | $20.00 | $20.73 | $17.00 | 2,599,270 |
| 2017-12-25 | $19.53 | $20.45 | $19.19 | $20.20 | $16.57 | 2,766,480 |
| 2017-12-22 | $19.76 | $19.90 | $19.46 | $19.46 | $15.96 | 1,539,480 |
| 2017-12-21 | $19.89 | $19.93 | $19.53 | $19.90 | $16.32 | 1,520,250 |
| 2017-12-20 | $20.09 | $20.15 | $19.68 | $19.70 | $16.16 | 2,001,390 |
| 2017-12-19 | $19.67 | $20.29 | $19.67 | $20.09 | $16.48 | 2,051,750 |
| 2017-12-18 | $19.90 | $20.18 | $19.71 | $19.82 | $16.26 | 998,900 |
| 2017-12-15 | $19.80 | $20.30 | $19.80 | $20.00 | $16.40 | 2,357,190 |
| 2017-12-14 | $19.36 | $20.05 | $19.36 | $19.89 | $16.31 | 3,198,270 |
| 2017-12-13 | $19.24 | $19.63 | $19.03 | $19.35 | $15.87 | 3,274,850 |
| 2017-12-12 | $19.34 | $19.62 | $19.15 | $19.50 | $15.99 | 4,910,370 |
| 2017-12-11 | $19.14 | $19.45 | $18.90 | $19.13 | $15.69 | 3,274,200 |
| 2017-12-08 | $18.79 | $19.15 | $18.79 | $18.90 | $15.50 | 3,072,020 |
| 2017-12-07 | $19.50 | $19.60 | $18.76 | $18.84 | $15.45 | 4,172,900 |
| 2017-12-06 | $20.21 | $20.35 | $18.75 | $19.60 | $16.08 | 4,346,710 |
| 2017-12-05 | $20.94 | $20.94 | $20.11 | $20.20 | $16.57 | 2,784,300 |
| 2017-12-04 | $20.97 | $21.28 | $20.51 | $20.90 | $17.14 | 2,928,050 |
| 2017-12-01 | $20.21 | $21.00 | $20.21 | $20.78 | $17.04 | 2,341,810 |
| 2017-11-30 | $20.98 | $21.13 | $20.13 | $20.15 | $16.53 | 3,376,310 |
| 2017-11-29 | $21.67 | $21.68 | $19.80 | $21.01 | $17.23 | 3,656,260 |
| 2017-11-28 | $21.11 | $21.56 | $21.11 | $21.50 | $17.63 | 1,366,600 |
| 2017-11-27 | $20.95 | $21.71 | $20.95 | $21.11 | $17.31 | 2,577,610 |
| 2017-11-24 | $20.74 | $22.00 | $20.74 | $20.95 | $17.18 | 5,285,630 |
| 2017-11-23 | $23.99 | $23.99 | $22.10 | $22.27 | $18.26 | 5,174,600 |
| 2017-11-22 | $23.52 | $23.96 | $23.13 | $23.95 | $19.64 | 5,461,610 |
| 2017-11-21 | $22.56 | $23.61 | $22.34 | $23.46 | $19.24 | 4,354,700 |
| 2017-11-20 | $23.10 | $23.50 | $21.20 | $22.56 | $18.50 | 4,211,950 |
| 2017-11-17 | $22.10 | $23.73 | $22.03 | $23.05 | $18.90 | 5,365,970 |
| 2017-11-16 | $22.95 | $23.18 | $22.10 | $22.30 | $18.29 | 3,526,030 |
| 2017-11-15 | $23.86 | $23.88 | $22.70 | $23.21 | $19.04 | 3,487,290 |
| 2017-11-14 | $23.70 | $24.12 | $23.30 | $23.49 | $19.27 | 4,627,480 |
| 2017-11-13 | $23.19 | $24.13 | $23.01 | $23.65 | $19.40 | 6,866,710 |
| 2017-11-10 | $21.80 | $23.85 | $21.68 | $23.19 | $19.02 | 9,177,740 |
| 2017-11-09 | $22.68 | $22.89 | $21.89 | $21.89 | $17.95 | 4,898,290 |
| 2017-11-08 | $22.98 | $23.50 | $22.50 | $22.76 | $18.67 | 4,681,400 |
| 2017-11-07 | $23.09 | $23.41 | $22.69 | $22.88 | $18.77 | 3,830,210 |
| 2017-11-06 | $21.76 | $23.42 | $21.76 | $23.29 | $19.10 | 7,204,670 |
| 2017-11-03 | $21.33 | $22.22 | $21.19 | $21.70 | $17.80 | 4,899,800 |
| 2017-11-02 | $23.20 | $23.30 | $21.20 | $21.45 | $17.59 | 5,850,860 |
| 2017-11-01 | $23.60 | $23.60 | $22.79 | $23.19 | $19.02 | 5,386,190 |
| 2017-10-31 | $24.30 | $24.41 | $23.30 | $23.66 | $19.40 | 3,274,680 |
| 2017-10-30 | $24.90 | $24.92 | $23.56 | $24.12 | $19.78 | 3,920,280 |
| 2017-10-27 | $24.52 | $25.25 | $24.23 | $24.73 | $20.28 | 4,213,550 |
| 2017-10-26 | $24.71 | $25.60 | $24.23 | $24.23 | $19.87 | 6,243,370 |
| 2017-10-25 | $23.45 | $24.81 | $23.45 | $24.72 | $20.27 | 6,921,060 |
| 2017-10-24 | $23.15 | $23.81 | $22.44 | $23.81 | $19.53 | 4,597,690 |
| 2017-10-23 | $23.28 | $24.35 | $23.28 | $23.43 | $19.22 | 3,743,600 |
| 2017-10-20 | $22.97 | $23.49 | $22.76 | $23.04 | $18.90 | 3,072,100 |
| 2017-10-19 | $23.60 | $23.72 | $22.25 | $22.78 | $18.68 | 5,115,200 |
| 2017-10-18 | $24.02 | $24.98 | $23.59 | $23.63 | $19.38 | 4,591,720 |
| 2017-10-17 | $24.20 | $24.21 | $23.66 | $24.19 | $19.84 | 3,294,620 |
| 2017-10-16 | $24.88 | $25.01 | $23.67 | $23.73 | $19.46 | 6,001,440 |
| 2017-10-13 | $25.03 | $25.60 | $24.71 | $25.06 | $20.55 | 5,648,510 |
| 2017-10-12 | $24.09 | $25.97 | $23.83 | $25.35 | $20.79 | 10,126,360 |
| 2017-10-11 | $24.09 | $24.34 | $23.54 | $24.28 | $19.91 | 6,392,530 |
| 2017-10-10 | $24.26 | $24.98 | $23.38 | $24.47 | $20.07 | 12,637,870 |
| 2017-10-09 | $21.92 | $23.80 | $21.80 | $23.80 | $19.52 | 14,112,750 |
| 2017-10-06 | $21.64 | $21.64 | $21.64 | $21.64 | $17.75 | 0 |
| 2017-10-05 | $21.64 | $21.64 | $21.64 | $21.64 | $17.75 | 0 |
| 2017-10-04 | $21.64 | $21.64 | $21.64 | $21.64 | $17.75 | 0 |
| 2017-10-03 | $21.64 | $21.64 | $21.64 | $21.64 | $17.75 | 0 |
| 2017-10-02 | $21.64 | $21.64 | $21.64 | $21.64 | $17.75 | 0 |
| 2017-09-29 | $22.12 | $22.36 | $21.56 | $21.64 | $17.75 | 4,818,320 |
| 2017-09-28 | $22.11 | $23.50 | $21.53 | $22.02 | $18.06 | 9,240,440 |
| 2017-09-27 | $22.25 | $22.87 | $21.77 | $22.48 | $18.44 | 9,592,970 |
| 2017-09-26 | $21.20 | $22.73 | $20.44 | $22.50 | $18.45 | 8,925,520 |
| 2017-09-25 | $22.39 | $22.39 | $21.00 | $21.01 | $17.23 | 8,201,140 |
| 2017-09-22 | $22.11 | $22.97 | $21.30 | $22.45 | $18.41 | 13,384,290 |
| 2017-09-21 | $21.09 | $23.08 | $21.09 | $22.11 | $18.13 | 23,419,170 |
| 2017-09-20 | $19.92 | $21.10 | $19.61 | $20.98 | $17.21 | 8,389,840 |
| 2017-09-19 | $20.35 | $20.59 | $19.71 | $19.91 | $16.33 | 5,261,700 |
| 2017-09-18 | $20.11 | $20.52 | $20.10 | $20.34 | $16.68 | 4,497,600 |
| 2017-09-15 | $21.06 | $21.20 | $19.80 | $20.23 | $16.59 | 8,462,240 |
| 2017-09-14 | $21.69 | $22.03 | $20.81 | $20.93 | $17.17 | 9,851,590 |
| 2017-09-13 | $21.50 | $22.50 | $21.20 | $21.72 | $17.81 | 12,878,920 |
| 2017-09-12 | $21.05 | $21.50 | $20.80 | $21.36 | $17.52 | 10,455,860 |
| 2017-09-11 | $20.76 | $21.59 | $20.76 | $21.08 | $17.29 | 11,810,880 |
| 2017-09-08 | $21.00 | $21.77 | $20.68 | $21.40 | $17.55 | 23,985,390 |
| 2017-09-07 | $19.19 | $20.63 | $19.05 | $20.63 | $16.92 | 11,020,660 |
| 2017-09-06 | $18.69 | $18.90 | $18.48 | $18.75 | $15.38 | 4,560,600 |
| 2017-09-05 | $18.92 | $19.10 | $18.45 | $18.70 | $15.34 | 4,569,450 |
| 2017-09-04 | $18.18 | $19.18 | $18.10 | $18.99 | $15.57 | 6,805,400 |
| 2017-09-01 | $18.20 | $18.37 | $18.12 | $18.25 | $14.97 | 2,662,250 |
| 2017-08-31 | $18.16 | $18.45 | $18.07 | $18.17 | $14.90 | 2,251,220 |
| 2017-08-30 | $18.01 | $18.46 | $18.01 | $18.25 | $14.97 | 3,477,470 |
| 2017-08-29 | $17.70 | $18.18 | $17.70 | $18.11 | $14.85 | 3,725,270 |
| 2017-08-28 | $17.78 | $18.06 | $17.60 | $17.89 | $14.67 | 2,644,030 |
| 2017-08-25 | $17.31 | $17.76 | $17.31 | $17.60 | $14.43 | 2,714,900 |
| 2017-08-24 | $17.85 | $17.97 | $17.27 | $17.29 | $14.18 | 3,264,700 |
| 2017-08-23 | $18.27 | $18.27 | $17.82 | $17.89 | $14.67 | 3,316,450 |
| 2017-08-22 | $18.14 | $18.56 | $18.08 | $18.32 | $15.03 | 4,114,670 |
| 2017-08-21 | $18.13 | $18.28 | $17.95 | $18.14 | $14.88 | 3,148,450 |
| 2017-08-18 | $18.33 | $18.62 | $18.04 | $18.13 | $14.87 | 4,250,700 |
| 2017-08-17 | $18.10 | $18.65 | $18.05 | $18.59 | $15.25 | 6,215,090 |
| 2017-08-16 | $17.76 | $18.58 | $17.48 | $18.23 | $14.95 | 6,213,230 |
| 2017-08-15 | $17.55 | $18.01 | $17.45 | $17.76 | $14.57 | 3,585,460 |
| 2017-08-14 | $17.26 | $17.78 | $17.21 | $17.55 | $14.39 | 3,309,270 |
| 2017-08-11 | $17.60 | $17.81 | $17.32 | $17.36 | $14.24 | 1,973,190 |
| 2017-08-10 | $18.01 | $18.01 | $17.62 | $17.65 | $14.48 | 2,931,750 |
| 2017-08-09 | $17.35 | $18.00 | $17.21 | $18.00 | $14.76 | 6,022,970 |
| 2017-08-08 | $17.10 | $17.59 | $17.01 | $17.49 | $14.34 | 3,418,740 |
| 2017-08-07 | $16.92 | $17.45 | $16.64 | $17.07 | $14.00 | 2,286,770 |
| 2017-08-04 | $17.54 | $17.68 | $16.87 | $16.96 | $13.91 | 3,805,720 |
| 2017-08-03 | $17.48 | $17.97 | $17.36 | $17.54 | $14.39 | 4,595,870 |
| 2017-08-02 | $17.69 | $17.72 | $17.33 | $17.35 | $14.23 | 2,909,010 |
| 2017-08-01 | $18.09 | $18.14 | $17.57 | $17.68 | $14.50 | 4,873,300 |
| 2017-07-31 | $17.90 | $18.34 | $17.63 | $18.17 | $14.90 | 4,493,550 |
| 2017-07-28 | $18.23 | $18.45 | $17.86 | $18.00 | $14.76 | 5,038,450 |
| 2017-07-27 | $17.04 | $18.76 | $16.76 | $18.26 | $14.98 | 9,906,290 |
| 2017-07-26 | $17.29 | $17.61 | $16.99 | $17.05 | $13.98 | 4,820,290 |
| 2017-07-25 | $16.59 | $17.56 | $16.40 | $17.30 | $14.19 | 5,768,260 |
| 2017-07-24 | $16.32 | $16.65 | $15.85 | $16.61 | $13.62 | 4,862,410 |
| 2017-07-21 | $16.26 | $16.72 | $15.89 | $16.31 | $13.38 | 5,100,480 |
| 2017-07-20 | $15.60 | $16.66 | $15.50 | $16.32 | $13.38 | 8,306,750 |
| 2017-07-19 | $15.85 | $15.89 | $15.30 | $15.61 | $12.80 | 7,236,340 |
| 2017-07-18 | $15.90 | $16.30 | $15.15 | $15.85 | $13.00 | 6,139,490 |
| 2017-07-17 | $18.00 | $18.00 | $16.22 | $16.22 | $13.30 | 6,962,300 |
| 2017-07-14 | $18.30 | $18.69 | $17.81 | $18.02 | $14.78 | 4,594,460 |
| 2017-07-13 | $19.10 | $19.17 | $18.70 | $18.71 | $15.35 | 3,961,050 |
| 2017-07-12 | $18.84 | $19.37 | $18.10 | $19.25 | $15.79 | 7,349,960 |
| 2017-07-11 | $19.99 | $20.19 | $19.02 | $19.20 | $15.75 | 5,998,670 |
| 2017-07-10 | $19.33 | $20.47 | $19.33 | $19.40 | $15.91 | 9,995,600 |
| 2017-07-07 | $19.59 | $19.67 | $19.07 | $19.33 | $15.85 | 6,821,120 |
| 2017-07-06 | $19.42 | $20.30 | $19.28 | $19.62 | $16.09 | 13,105,160 |
| 2017-07-05 | $17.65 | $19.42 | $17.65 | $19.42 | $15.93 | 10,103,610 |
| 2017-07-04 | $17.23 | $17.84 | $17.17 | $17.65 | $14.48 | 4,157,830 |
| 2017-07-03 | $17.35 | $17.36 | $16.85 | $17.22 | $14.12 | 2,767,520 |
| 2017-06-30 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-29 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-28 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-27 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-26 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-23 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-22 | $17.17 | $17.17 | $17.17 | $17.17 | $14.08 | 0 |
| 2017-06-21 | $17.59 | $17.93 | $17.03 | $17.17 | $14.08 | 6,402,890 |
| 2017-06-20 | $17.65 | $18.18 | $17.65 | $17.75 | $14.56 | 4,800,170 |
| 2017-06-19 | $17.72 | $18.01 | $17.49 | $17.63 | $14.46 | 5,182,180 |
| 2017-06-16 | $17.80 | $18.30 | $17.49 | $17.83 | $14.62 | 11,293,110 |
| 2017-06-15 | $16.95 | $17.80 | $16.83 | $17.47 | $14.33 | 8,215,980 |
| 2017-06-14 | $16.69 | $17.46 | $16.42 | $16.91 | $13.87 | 6,066,700 |
| 2017-06-13 | $16.17 | $16.85 | $16.17 | $16.77 | $13.75 | 4,301,890 |
| 2017-06-12 | $16.51 | $16.54 | $16.16 | $16.24 | $13.32 | 3,604,620 |
| 2017-06-09 | $17.01 | $17.01 | $16.55 | $16.66 | $13.66 | 5,687,080 |
| 2017-06-08 | $16.33 | $17.73 | $16.25 | $17.15 | $14.07 | 12,774,380 |
| 2017-06-07 | $15.53 | $16.69 | $15.50 | $16.43 | $13.48 | 9,565,950 |
| 2017-06-06 | $15.35 | $15.81 | $15.26 | $15.43 | $12.66 | 3,274,200 |
| 2017-06-05 | $15.56 | $15.95 | $15.49 | $15.50 | $12.71 | 3,497,820 |
| 2017-06-02 | $15.11 | $15.66 | $14.90 | $15.48 | $12.70 | 3,904,580 |
| 2017-06-01 | $16.20 | $16.24 | $15.05 | $15.13 | $12.41 | 5,271,800 |
| 2017-05-31 | $16.48 | $16.85 | $16.16 | $16.25 | $13.33 | 5,865,140 |
| 2017-05-30 | $16.20 | $16.20 | $16.20 | $16.20 | $13.29 | 0 |
| 2017-05-29 | $16.20 | $16.20 | $16.20 | $16.20 | $13.29 | 0 |
| 2017-05-26 | $15.70 | $16.25 | $15.70 | $16.20 | $13.29 | 4,925,620 |
| 2017-05-25 | $15.47 | $15.84 | $15.10 | $15.69 | $12.87 | 5,007,630 |
| 2017-05-24 | $15.55 | $15.75 | $15.00 | $15.48 | $12.70 | 4,659,550 |
| 2017-05-23 | $16.26 | $16.60 | $15.45 | $15.59 | $12.79 | 4,887,460 |
| 2017-05-22 | $17.10 | $17.28 | $16.18 | $16.50 | $13.53 | 4,811,330 |
| 2017-05-19 | $17.36 | $17.64 | $16.98 | $17.11 | $14.03 | 4,839,550 |
| 2017-05-18 | $17.00 | $18.20 | $16.91 | $17.55 | $14.39 | 8,635,840 |
| 2017-05-17 | $17.57 | $17.71 | $17.20 | $17.27 | $14.16 | 7,390,430 |
| 2017-05-16 | $16.35 | $17.90 | $16.30 | $17.61 | $14.44 | 12,127,800 |
| 2017-05-15 | $16.55 | $16.87 | $16.36 | $16.49 | $13.52 | 4,392,130 |
| 2017-05-12 | $16.53 | $16.83 | $16.30 | $16.51 | $13.54 | 5,538,500 |
| 2017-05-11 | $16.40 | $16.98 | $15.73 | $16.51 | $13.54 | 7,203,710 |
| 2017-05-10 | $17.18 | $17.71 | $16.61 | $16.62 | $13.63 | 6,983,940 |
| 2017-05-09 | $16.40 | $17.43 | $16.40 | $17.09 | $14.02 | 5,976,660 |
| 2017-05-08 | $18.80 | $18.99 | $16.99 | $16.99 | $13.93 | 9,654,970 |
| 2017-05-05 | $19.17 | $19.50 | $18.70 | $18.88 | $15.48 | 8,486,220 |
| 2017-05-04 | $19.30 | $19.49 | $18.50 | $19.17 | $15.72 | 11,213,930 |
| 2017-05-03 | $18.60 | $19.96 | $18.51 | $19.41 | $15.92 | 14,340,420 |
| 2017-05-02 | $18.76 | $19.18 | $18.60 | $18.74 | $15.37 | 6,864,530 |
| 2017-05-01 | $18.98 | $18.98 | $18.98 | $18.98 | $15.57 | 0 |
| 2017-04-28 | $18.85 | $19.30 | $18.71 | $18.98 | $15.57 | 10,602,470 |
| 2017-04-27 | $17.70 | $19.30 | $17.53 | $19.04 | $15.62 | 14,691,160 |
| 2017-04-26 | $18.18 | $18.60 | $17.84 | $18.04 | $14.80 | 7,472,500 |
| 2017-04-25 | $17.93 | $18.64 | $17.66 | $18.19 | $14.92 | 9,397,080 |
| 2017-04-24 | $17.26 | $18.39 | $17.26 | $17.90 | $14.68 | 11,358,820 |
| 2017-04-21 | $18.31 | $18.68 | $17.50 | $17.51 | $14.36 | 9,406,620 |
| 2017-04-20 | $19.10 | $19.35 | $18.01 | $18.32 | $15.03 | 9,857,320 |
| 2017-04-19 | $18.99 | $19.70 | $18.48 | $19.30 | $15.83 | 10,881,520 |
| 2017-04-18 | $20.00 | $20.49 | $18.70 | $18.90 | $15.50 | 13,293,110 |
| 2017-04-17 | $19.99 | $20.69 | $19.50 | $19.90 | $16.32 | 10,961,820 |
| 2017-04-14 | $20.80 | $21.85 | $20.60 | $21.16 | $17.35 | 13,683,430 |
| 2017-04-13 | $20.90 | $22.00 | $20.73 | $21.09 | $17.30 | 14,047,330 |
| 2017-04-12 | $21.50 | $22.07 | $20.73 | $20.73 | $17.00 | 19,425,000 |
| 2017-04-11 | $20.60 | $22.14 | $20.40 | $22.14 | $18.16 | 30,825,310 |
| 2017-04-10 | $21.03 | $21.15 | $20.13 | $20.13 | $16.51 | 22,617,220 |
| 2017-04-07 | $23.90 | $24.42 | $22.27 | $22.37 | $18.35 | 25,227,360 |
| 2017-04-06 | $23.82 | $24.66 | $23.68 | $23.95 | $19.64 | 20,309,640 |
| 2017-04-05 | $24.06 | $24.65 | $23.10 | $23.78 | $19.50 | 29,157,400 |
| 2017-04-04 | $25.60 | $25.60 | $25.60 | $25.60 | $21.00 | 0 |
| 2017-04-03 | $25.60 | $25.60 | $25.60 | $25.60 | $21.00 | 0 |
| 2017-03-31 | $25.13 | $26.98 | $24.89 | $25.60 | $21.00 | 43,787,220 |
| 2017-03-30 | $30.20 | $31.21 | $27.40 | $27.65 | $22.68 | 57,423,420 |
| 2017-03-29 | $30.60 | $30.87 | $27.80 | $29.59 | $24.27 | 53,104,470 |
| 2017-03-28 | $26.97 | $30.34 | $26.78 | $30.34 | $24.88 | 66,374,000 |
| 2017-03-27 | $25.34 | $27.58 | $24.52 | $27.58 | $22.62 | 53,039,210 |
| 2017-03-24 | $25.45 | $26.49 | $24.91 | $25.07 | $20.56 | 35,131,450 |
| 2017-03-23 | $29.40 | $30.07 | $26.72 | $26.72 | $21.91 | 32,945,610 |
| 2017-03-22 | $29.05 | $30.68 | $27.74 | $29.69 | $24.35 | 43,624,100 |
| 2017-03-21 | $99.10 | $101.95 | $93.53 | $101.00 | $23.64 | 7,228,040 |
| 2017-03-20 | $98.00 | $100.48 | $92.00 | $99.95 | $23.40 | 6,543,100 |
| 2017-03-17 | $93.98 | $102.28 | $90.50 | $97.92 | $22.92 | 9,295,010 |
| 2017-03-16 | $89.10 | $94.20 | $88.81 | $92.98 | $21.77 | 4,740,890 |
| 2017-03-15 | $90.20 | $91.50 | $88.00 | $89.84 | $21.03 | 4,400,960 |
| 2017-03-14 | $90.27 | $92.97 | $88.51 | $91.70 | $21.47 | 4,334,920 |
| 2017-03-13 | $89.90 | $90.58 | $88.90 | $90.14 | $21.10 | 3,278,520 |
| 2017-03-10 | $86.49 | $91.73 | $85.41 | $90.60 | $21.21 | 5,214,110 |
| 2017-03-09 | $85.99 | $87.00 | $84.40 | $86.14 | $20.16 | 3,241,230 |
| 2017-03-08 | $81.95 | $88.00 | $81.95 | $85.50 | $20.02 | 4,350,200 |
| 2017-03-07 | $82.03 | $83.49 | $81.68 | $82.36 | $19.28 | 4,051,700 |
| 2017-03-06 | $79.30 | $82.97 | $79.02 | $82.70 | $19.36 | 6,041,660 |
| 2017-03-03 | $75.10 | $81.99 | $75.10 | $79.10 | $18.52 | 4,774,390 |
| 2017-03-02 | $75.49 | $76.33 | $74.50 | $75.80 | $17.74 | 2,204,010 |
| 2017-03-01 | $77.40 | $78.28 | $74.99 | $76.00 | $17.79 | 3,141,130 |
| 2017-02-28 | $76.10 | $78.90 | $76.10 | $77.30 | $18.10 | 2,811,920 |
| 2017-02-27 | $77.30 | $78.50 | $74.99 | $76.38 | $17.88 | 3,175,960 |
| 2017-02-24 | $75.60 | $78.33 | $75.40 | $76.70 | $17.95 | 3,082,140 |
| 2017-02-23 | $72.23 | $78.94 | $71.03 | $76.25 | $17.85 | 5,661,440 |
| 2017-02-22 | $70.48 | $72.50 | $68.31 | $72.25 | $16.91 | 4,367,450 |
| 2017-02-21 | $69.50 | $71.70 | $69.00 | $70.45 | $16.49 | 4,001,310 |
| 2017-02-20 | $68.56 | $74.35 | $67.21 | $69.77 | $16.33 | 3,829,070 |
| 2017-02-17 | $73.00 | $73.00 | $68.50 | $69.15 | $16.19 | 4,031,960 |
| 2017-02-16 | $64.83 | $70.50 | $64.83 | $70.50 | $16.50 | 4,338,400 |
| 2017-02-15 | $62.79 | $64.89 | $62.79 | $64.09 | $15.00 | 1,367,500 |
| 2017-02-14 | $63.11 | $63.95 | $63.00 | $63.28 | $14.81 | 1,010,180 |
| 2017-02-13 | $61.76 | $63.58 | $61.76 | $63.18 | $14.79 | 1,275,730 |
| 2017-02-10 | $62.89 | $63.27 | $62.10 | $62.15 | $14.55 | 906,160 |
| 2017-02-09 | $62.30 | $64.03 | $62.28 | $62.95 | $14.74 | 1,387,800 |
| 2017-02-08 | $62.28 | $63.01 | $61.65 | $62.73 | $14.68 | 689,020 |
| 2017-02-07 | $61.99 | $62.80 | $61.70 | $62.35 | $14.60 | 531,850 |
| 2017-02-06 | $62.32 | $62.88 | $61.60 | $62.21 | $14.56 | 715,260 |
| 2017-02-03 | $63.30 | $64.60 | $62.20 | $62.25 | $14.57 | 846,020 |
| 2017-02-02 | $63.33 | $63.33 | $63.33 | $63.33 | $14.83 | 0 |
| 2017-02-01 | $63.33 | $63.33 | $63.33 | $63.33 | $14.83 | 0 |
| 2017-01-31 | $63.33 | $63.33 | $63.33 | $63.33 | $14.83 | 0 |
| 2017-01-30 | $63.33 | $63.33 | $63.33 | $63.33 | $14.83 | 0 |
| 2017-01-27 | $63.33 | $63.33 | $63.33 | $63.33 | $14.83 | 0 |
| 2017-01-26 | $63.23 | $63.95 | $62.51 | $63.33 | $14.83 | 892,860 |
| 2017-01-25 | $59.99 | $64.00 | $59.60 | $63.33 | $14.83 | 1,669,670 |
| 2017-01-24 | $61.00 | $61.20 | $59.66 | $60.02 | $14.05 | 679,010 |
| 2017-01-23 | $60.54 | $62.95 | $60.21 | $61.22 | $14.33 | 1,642,030 |
| 2017-01-20 | $58.41 | $61.95 | $58.41 | $60.80 | $14.23 | 2,217,370 |
| 2017-01-19 | $58.75 | $60.00 | $57.01 | $57.20 | $13.39 | 414,260 |
| 2017-01-18 | $59.29 | $60.21 | $58.20 | $58.50 | $13.69 | 414,740 |
| 2017-01-17 | $57.10 | $59.90 | $56.30 | $59.10 | $13.83 | 486,260 |
| 2017-01-16 | $61.04 | $61.99 | $55.59 | $59.87 | $14.02 | 796,060 |
| 2017-01-13 | $63.00 | $63.30 | $60.01 | $61.77 | $14.46 | 834,570 |
| 2017-01-12 | $63.80 | $63.93 | $62.60 | $63.08 | $14.77 | 677,800 |
| 2017-01-11 | $63.95 | $64.42 | $63.00 | $63.93 | $14.97 | 562,890 |
| 2017-01-10 | $63.50 | $65.40 | $62.73 | $63.95 | $14.97 | 742,610 |
| 2017-01-09 | $63.46 | $63.87 | $62.02 | $63.50 | $14.86 | 1,137,480 |
| 2017-01-06 | $62.48 | $64.44 | $60.64 | $63.41 | $14.84 | 1,408,470 |
| 2017-01-05 | $61.58 | $64.39 | $61.33 | $62.77 | $14.69 | 1,137,250 |
| 2017-01-04 | $58.61 | $61.93 | $58.52 | $61.56 | $14.41 | 1,327,940 |
| 2017-01-03 | $58.45 | $59.39 | $58.00 | $58.91 | $13.79 | 524,920 |
| 2017-01-02 | $58.24 | $58.24 | $58.24 | $58.24 | $13.63 | 0 |
| 2016-12-30 | $58.19 | $59.85 | $58.02 | $58.24 | $13.63 | 521,490 |
| 2016-12-29 | $57.05 | $58.90 | $57.05 | $58.33 | $13.65 | 820,290 |
| 2016-12-28 | $57.14 | $58.30 | $57.00 | $57.30 | $13.41 | 565,110 |
| 2016-12-27 | $58.75 | $58.79 | $56.90 | $57.02 | $13.35 | 964,300 |
| 2016-12-26 | $57.18 | $58.39 | $56.93 | $58.31 | $13.65 | 377,380 |
| 2016-12-23 | $58.55 | $58.55 | $57.00 | $57.01 | $13.35 | 594,430 |
| 2016-12-22 | $59.58 | $60.19 | $57.80 | $58.70 | $13.74 | 625,520 |
| 2016-12-21 | $57.48 | $60.22 | $57.46 | $59.51 | $13.93 | 1,481,250 |
| 2016-12-20 | $58.12 | $59.49 | $56.50 | $57.17 | $13.38 | 441,270 |
| 2016-12-19 | $59.85 | $60.02 | $58.30 | $58.35 | $13.66 | 491,350 |
| 2016-12-16 | $57.11 | $59.95 | $56.70 | $59.85 | $14.01 | 971,910 |
| 2016-12-15 | $56.40 | $58.48 | $56.00 | $57.04 | $13.35 | 921,180 |
| 2016-12-14 | $58.55 | $58.55 | $56.00 | $56.30 | $13.18 | 880,770 |
| 2016-12-13 | $59.49 | $59.70 | $56.55 | $58.55 | $13.71 | 897,320 |
| 2016-12-12 | $65.86 | $65.86 | $59.31 | $59.31 | $13.88 | 2,029,770 |
| 2016-12-09 | $66.75 | $70.22 | $65.80 | $65.90 | $15.43 | 1,803,800 |
| 2016-12-08 | $68.10 | $69.15 | $65.01 | $67.50 | $15.80 | 2,716,040 |
| 2016-12-07 | $75.00 | $75.00 | $66.79 | $69.55 | $16.28 | 3,076,150 |
| 2016-12-06 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-12-05 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-12-02 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-12-01 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-30 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-29 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-28 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-25 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-24 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-23 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-22 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-21 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-18 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-17 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-16 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-15 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-14 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-11 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-10 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-09 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-08 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-07 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-04 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-03 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-02 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-11-01 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-31 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-28 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-27 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-26 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-25 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-24 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-21 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-20 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-19 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-18 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-17 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-14 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-13 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-12 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-11 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-10 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-07 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-06 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-05 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-04 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-10-03 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-30 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-29 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-28 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-27 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-26 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-23 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-22 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-21 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-20 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-19 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-16 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-15 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-14 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-13 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-12 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-09 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-08 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-07 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-06 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-05 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-02 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-09-01 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-31 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-30 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-29 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-26 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-25 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-24 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-23 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-22 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-19 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-18 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-17 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-16 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-15 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-12 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-11 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-10 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-09 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-08 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-05 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-04 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-03 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-02 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-08-01 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-29 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-28 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-27 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-26 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-25 | $74.21 | $74.21 | $74.21 | $74.21 | $17.37 | 0 |
| 2016-07-22 | $74.55 | $75.30 | $72.61 | $74.21 | $17.37 | 1,236,370 |
| 2016-07-21 | $72.95 | $75.88 | $72.57 | $75.39 | $17.65 | 3,217,690 |
| 2016-07-20 | $70.92 | $73.20 | $70.18 | $71.52 | $16.74 | 1,537,530 |
| 2016-07-19 | $70.10 | $70.98 | $69.06 | $70.90 | $16.60 | 737,040 |
| 2016-07-18 | $70.90 | $71.80 | $68.50 | $70.17 | $16.43 | 1,459,490 |
| 2016-07-15 | $69.55 | $71.60 | $69.55 | $70.79 | $16.57 | 2,041,060 |
| 2016-07-14 | $69.66 | $69.66 | $67.78 | $68.91 | $16.13 | 1,372,120 |
| 2016-07-13 | $68.92 | $70.42 | $68.56 | $69.64 | $16.30 | 1,166,890 |
| 2016-07-12 | $68.10 | $69.36 | $66.71 | $68.90 | $16.13 | 1,642,980 |
| 2016-07-11 | $72.86 | $73.23 | $66.66 | $68.37 | $16.00 | 3,142,580 |
| 2016-07-08 | $74.49 | $75.35 | $72.90 | $73.23 | $17.14 | 1,243,460 |
| 2016-07-07 | $75.97 | $76.18 | $71.15 | $75.00 | $17.56 | 3,887,470 |
| 2016-07-06 | $74.00 | $75.97 | $73.39 | $75.26 | $17.62 | 2,069,720 |
| 2016-07-05 | $74.77 | $75.30 | $73.30 | $73.95 | $17.31 | 1,670,020 |
| 2016-07-04 | $75.18 | $75.45 | $73.42 | $74.68 | $17.48 | 2,184,800 |
| 2016-07-01 | $75.00 | $76.28 | $73.00 | $74.80 | $17.51 | 1,934,590 |
| 2016-06-30 | $76.88 | $77.44 | $74.00 | $74.80 | $17.51 | 1,777,430 |
| 2016-06-29 | $78.60 | $79.85 | $76.69 | $76.88 | $18.00 | 1,296,220 |
| 2016-06-28 | $78.60 | $80.71 | $77.72 | $78.60 | $18.40 | 958,690 |
| 2016-06-27 | $77.38 | $81.38 | $77.38 | $78.63 | $18.41 | 1,388,810 |
| 2016-06-24 | $77.10 | $82.58 | $74.51 | $78.50 | $18.38 | 2,536,820 |
| 2016-06-23 | $73.97 | $78.77 | $73.31 | $78.00 | $18.26 | 1,712,400 |
| 2016-06-22 | $74.72 | $75.46 | $71.83 | $74.99 | $17.55 | 2,234,240 |
| 2016-06-21 | $78.15 | $79.10 | $74.59 | $75.08 | $17.58 | 2,427,330 |
| 2016-06-20 | $73.35 | $80.50 | $72.55 | $79.23 | $18.55 | 3,015,150 |
| 2016-06-17 | $76.00 | $76.94 | $73.78 | $74.40 | $17.42 | 1,951,080 |
| 2016-06-16 | $68.80 | $75.35 | $68.80 | $75.35 | $17.64 | 3,456,900 |
| 2016-06-15 | $64.00 | $69.90 | $63.50 | $68.50 | $16.04 | 2,434,100 |
| 2016-06-14 | $64.00 | $68.00 | $63.60 | $64.52 | $15.10 | 2,840,670 |
| 2016-06-13 | $59.60 | $66.44 | $59.00 | $66.00 | $15.45 | 5,548,640 |
| 2016-06-10 | $60.40 | $60.40 | $60.40 | $60.40 | $14.14 | 0 |
| 2016-06-09 | $60.40 | $60.40 | $60.40 | $60.40 | $14.14 | 0 |
| 2016-06-08 | $61.28 | $61.28 | $59.62 | $60.40 | $14.14 | 1,012,310 |
| 2016-06-07 | $60.82 | $61.30 | $59.69 | $61.12 | $14.31 | 1,566,440 |
| 2016-06-06 | $60.21 | $60.90 | $59.80 | $60.65 | $14.20 | 1,378,500 |
| 2016-06-03 | $62.10 | $62.24 | $60.48 | $60.64 | $14.20 | 2,715,020 |
| 2016-06-02 | $62.58 | $64.09 | $61.55 | $62.30 | $14.58 | 1,621,810 |
| 2016-06-01 | $60.40 | $63.14 | $59.62 | $62.49 | $14.63 | 2,676,480 |
| 2016-05-31 | $56.41 | $60.47 | $56.41 | $60.13 | $14.08 | 2,599,930 |
| 2016-05-30 | $55.10 | $58.37 | $55.10 | $56.68 | $13.27 | 2,788,170 |
| 2016-05-27 | $54.66 | $56.00 | $53.92 | $55.30 | $12.95 | 1,617,690 |
| 2016-05-26 | $50.62 | $55.76 | $50.62 | $54.80 | $12.83 | 1,626,230 |
| 2016-05-25 | $50.79 | $51.99 | $50.79 | $51.00 | $11.94 | 693,610 |
| 2016-05-24 | $51.57 | $51.58 | $50.23 | $50.55 | $11.83 | 363,850 |
| 2016-05-23 | $51.00 | $51.80 | $50.12 | $51.53 | $12.06 | 647,950 |
| 2016-05-20 | $48.76 | $50.71 | $48.01 | $50.71 | $11.87 | 509,880 |
| 2016-05-19 | $48.50 | $50.55 | $48.50 | $48.98 | $11.47 | 763,470 |
| 2016-05-18 | $50.90 | $50.90 | $48.07 | $48.21 | $11.29 | 519,240 |
| 2016-05-17 | $50.82 | $51.78 | $50.50 | $50.97 | $11.93 | 414,540 |
| 2016-05-16 | $50.01 | $51.47 | $49.66 | $51.23 | $11.99 | 469,710 |
| 2016-05-13 | $50.09 | $50.92 | $50.00 | $50.67 | $11.86 | 310,600 |
| 2016-05-12 | $49.31 | $50.97 | $49.14 | $50.10 | $11.73 | 419,290 |
| 2016-05-11 | $51.68 | $51.94 | $50.80 | $50.80 | $11.89 | 384,880 |
| 2016-05-10 | $51.52 | $52.09 | $51.12 | $51.29 | $12.01 | 313,330 |
| 2016-05-09 | $53.01 | $53.01 | $51.00 | $51.48 | $12.05 | 545,260 |
| 2016-05-06 | $55.53 | $56.10 | $53.03 | $53.21 | $12.41 | 936,260 |
| 2016-05-05 | $55.22 | $56.00 | $55.00 | $55.77 | $13.01 | 562,690 |
| 2016-05-04 | $55.30 | $56.10 | $55.16 | $55.29 | $12.90 | 609,530 |
| 2016-05-03 | $54.85 | $55.79 | $54.00 | $55.50 | $12.94 | 809,190 |
| 2016-05-02 | $54.45 | $54.45 | $54.45 | $54.45 | $12.70 | 0 |
| 2016-04-29 | $54.20 | $55.17 | $53.50 | $54.45 | $12.70 | 511,020 |
| 2016-04-28 | $55.00 | $55.48 | $52.57 | $54.65 | $12.75 | 1,267,750 |
| 2016-04-27 | $53.70 | $55.65 | $53.70 | $55.00 | $12.83 | 1,007,190 |
| 2016-04-26 | $53.78 | $54.97 | $52.90 | $54.40 | $12.69 | 529,710 |
| 2016-04-25 | $53.89 | $54.79 | $52.09 | $54.40 | $12.69 | 506,540 |
| 2016-04-22 | $52.87 | $54.28 | $51.75 | $53.97 | $12.59 | 638,590 |
| 2016-04-21 | $54.10 | $54.56 | $53.00 | $53.21 | $12.41 | 638,850 |
| 2016-04-20 | $58.00 | $58.58 | $53.59 | $54.10 | $12.62 | 1,279,130 |
| 2016-04-19 | $57.77 | $58.51 | $57.30 | $57.64 | $13.44 | 632,750 |
| 2016-04-18 | $58.48 | $58.48 | $57.00 | $57.42 | $13.39 | 825,060 |
| 2016-04-15 | $59.12 | $59.35 | $58.10 | $58.55 | $13.66 | 1,068,910 |
| 2016-04-14 | $59.49 | $60.12 | $58.06 | $59.12 | $13.79 | 1,216,010 |
| 2016-04-13 | $59.47 | $60.80 | $58.82 | $59.46 | $13.87 | 1,425,400 |
| 2016-04-12 | $58.68 | $59.93 | $57.70 | $59.49 | $13.88 | 1,265,240 |
| 2016-04-11 | $58.45 | $60.27 | $57.79 | $59.30 | $13.83 | 1,686,350 |
| 2016-04-08 | $55.55 | $58.34 | $54.51 | $58.00 | $13.53 | 1,526,740 |
| 2016-04-07 | $56.32 | $57.64 | $55.60 | $55.60 | $12.97 | 1,134,200 |
| 2016-04-06 | $56.05 | $56.72 | $55.61 | $56.10 | $13.08 | 1,055,120 |
| 2016-04-05 | $54.69 | $56.87 | $54.23 | $56.67 | $13.22 | 1,441,130 |
| 2016-04-04 | $55.01 | $55.01 | $55.01 | $55.01 | $12.83 | 0 |
| 2016-04-01 | $53.70 | $55.30 | $52.77 | $55.01 | $12.83 | 1,033,270 |
| 2016-03-31 | $53.88 | $54.86 | $53.62 | $53.70 | $12.52 | 905,380 |
| 2016-03-30 | $51.82 | $53.88 | $51.68 | $53.77 | $12.54 | 1,113,830 |
| 2016-03-29 | $53.35 | $53.35 | $51.08 | $51.50 | $12.01 | 1,155,550 |
| 2016-03-28 | $55.00 | $55.81 | $52.60 | $53.40 | $12.45 | 1,436,100 |
| 2016-03-25 | $55.89 | $56.19 | $54.20 | $55.00 | $12.83 | 1,254,300 |
| 2016-03-24 | $55.40 | $57.68 | $54.95 | $56.19 | $13.11 | 2,074,170 |
| 2016-03-23 | $55.23 | $56.28 | $54.80 | $56.19 | $13.11 | 1,349,650 |
| 2016-03-22 | $56.14 | $56.30 | $55.00 | $55.24 | $12.88 | 1,412,930 |
| 2016-03-21 | $55.31 | $56.98 | $55.28 | $56.70 | $13.22 | 2,385,850 |
| 2016-03-18 | $52.51 | $56.50 | $51.82 | $55.69 | $12.99 | 3,578,310 |
| 2016-03-17 | $51.01 | $54.15 | $51.01 | $54.15 | $12.63 | 1,265,650 |
| 2016-03-16 | $52.80 | $53.40 | $50.44 | $51.44 | $12.00 | 711,310 |
| 2016-03-15 | $53.25 | $53.30 | $51.38 | $51.87 | $12.10 | 888,630 |
| 2016-03-14 | $51.01 | $53.74 | $51.00 | $53.26 | $12.42 | 1,259,350 |
| 2016-03-11 | $50.00 | $50.96 | $49.03 | $50.56 | $11.79 | 566,620 |
| 2016-03-10 | $52.38 | $52.96 | $50.16 | $50.73 | $11.83 | 561,480 |
| 2016-03-09 | $52.90 | $54.05 | $52.20 | $52.31 | $12.20 | 351,160 |
| 2016-03-08 | $52.33 | $54.17 | $49.33 | $54.08 | $12.61 | 615,390 |
| 2016-03-07 | $52.57 | $54.20 | $52.10 | $52.44 | $12.23 | 549,930 |
| 2016-03-04 | $54.11 | $54.53 | $51.00 | $51.87 | $12.10 | 499,680 |
| 2016-03-03 | $55.50 | $57.09 | $53.81 | $53.92 | $12.58 | 847,310 |
| 2016-03-02 | $51.28 | $56.46 | $50.70 | $56.00 | $13.06 | 687,410 |
| 2016-03-01 | $50.87 | $51.86 | $49.01 | $51.37 | $11.98 | 651,570 |
| 2016-02-29 | $55.01 | $55.25 | $49.66 | $50.00 | $11.66 | 811,700 |
| 2016-02-26 | $56.30 | $57.00 | $54.13 | $55.10 | $12.85 | 697,880 |
| 2016-02-25 | $62.20 | $62.26 | $55.92 | $55.92 | $13.04 | 844,660 |
| 2016-02-24 | $63.80 | $63.80 | $61.18 | $62.13 | $14.49 | 616,550 |
| 2016-02-23 | $64.60 | $64.60 | $62.70 | $63.42 | $14.79 | 407,270 |
| 2016-02-22 | $64.95 | $65.58 | $63.88 | $64.57 | $15.06 | 483,430 |
| 2016-02-19 | $62.00 | $64.45 | $61.80 | $64.38 | $15.02 | 613,060 |
| 2016-02-18 | $63.68 | $63.99 | $62.10 | $62.25 | $14.52 | 437,350 |
| 2016-02-17 | $63.35 | $63.69 | $61.68 | $63.42 | $14.79 | 703,710 |
| 2016-02-16 | $61.47 | $63.57 | $60.80 | $63.35 | $14.78 | 861,480 |
| 2016-02-15 | $57.86 | $60.91 | $57.00 | $60.79 | $14.18 | 594,420 |
| 2016-02-12 | $59.45 | $59.45 | $59.45 | $59.45 | $13.87 | 0 |
| 2016-02-11 | $59.45 | $59.45 | $59.45 | $59.45 | $13.87 | 0 |
| 2016-02-10 | $59.45 | $59.45 | $59.45 | $59.45 | $13.87 | 0 |
| 2016-02-09 | $59.45 | $59.45 | $59.45 | $59.45 | $13.87 | 0 |
| 2016-02-08 | $59.45 | $59.45 | $59.45 | $59.45 | $13.87 | 0 |
| 2016-02-05 | $61.79 | $62.19 | $59.00 | $59.45 | $13.87 | 584,280 |
| 2016-02-04 | $61.80 | $62.96 | $60.65 | $62.00 | $14.46 | 735,690 |
| 2016-02-03 | $59.73 | $61.70 | $59.00 | $61.60 | $14.37 | 471,270 |
| 2016-02-02 | $57.31 | $60.71 | $57.30 | $60.20 | $14.04 | 555,150 |
| 2016-02-01 | $57.02 | $58.30 | $56.61 | $57.30 | $13.36 | 368,740 |
| 2016-01-29 | $55.56 | $58.47 | $55.30 | $57.58 | $13.43 | 626,850 |
| 2016-01-28 | $55.79 | $57.30 | $54.99 | $55.44 | $12.93 | 638,070 |
| 2016-01-27 | $55.55 | $57.25 | $51.28 | $56.49 | $13.18 | 992,570 |
| 2016-01-26 | $60.65 | $61.35 | $55.03 | $55.03 | $12.83 | 800,590 |
| 2016-01-25 | $60.99 | $62.18 | $60.46 | $61.14 | $14.26 | 530,680 |
| 2016-01-22 | $60.84 | $61.46 | $58.50 | $60.47 | $14.10 | 602,940 |
| 2016-01-21 | $58.31 | $63.58 | $57.91 | $59.40 | $13.85 | 1,116,990 |
| 2016-01-20 | $59.35 | $60.60 | $59.34 | $59.59 | $13.90 | 767,840 |
| 2016-01-19 | $57.40 | $60.50 | $57.22 | $60.40 | $14.09 | 978,310 |
| 2016-01-18 | $54.45 | $58.73 | $53.01 | $57.89 | $13.50 | 952,490 |
| 2016-01-15 | $54.46 | $57.16 | $53.15 | $55.22 | $12.88 | 1,343,460 |
| 2016-01-14 | $51.16 | $54.85 | $50.10 | $54.46 | $12.70 | 1,118,410 |
| 2016-01-13 | $58.50 | $58.50 | $51.76 | $51.76 | $12.07 | 853,840 |
| 2016-01-12 | $56.50 | $59.28 | $55.88 | $57.51 | $13.41 | 1,082,460 |
| 2016-01-11 | $60.19 | $60.99 | $56.35 | $56.35 | $13.14 | 1,073,840 |
| 2016-01-08 | $66.28 | $66.80 | $60.00 | $62.61 | $14.60 | 1,025,640 |
| 2016-01-07 | $70.00 | $70.00 | $64.62 | $64.67 | $15.08 | 225,100 |
| 2016-01-06 | $71.21 | $72.48 | $68.08 | $71.80 | $16.75 | 815,290 |
| 2016-01-05 | $68.10 | $73.56 | $67.78 | $70.87 | $16.53 | 1,025,960 |
| 2016-01-04 | $79.01 | $79.55 | $71.62 | $71.62 | $16.70 | 934,740 |
| 2016-01-01 | $79.58 | $79.58 | $79.58 | $79.58 | $18.56 | 0 |
| 2015-12-31 | $81.57 | $82.40 | $79.00 | $79.58 | $18.56 | 917,370 |
| 2015-12-30 | $82.57 | $82.57 | $79.68 | $81.15 | $18.93 | 1,045,840 |
| 2015-12-29 | $78.51 | $82.60 | $78.50 | $81.89 | $19.10 | 1,344,350 |
| 2015-12-28 | $78.47 | $81.80 | $78.47 | $79.00 | $18.43 | 1,463,290 |
| 2015-12-25 | $77.51 | $81.57 | $77.51 | $78.92 | $18.41 | 1,271,830 |
| 2015-12-24 | $75.00 | $77.50 | $74.79 | $77.48 | $18.07 | 597,580 |
| 2015-12-23 | $76.20 | $76.71 | $75.00 | $75.23 | $17.55 | 776,810 |
| 2015-12-22 | $78.00 | $78.87 | $75.88 | $76.30 | $17.80 | 980,500 |
| 2015-12-21 | $76.30 | $78.48 | $75.80 | $77.77 | $18.14 | 850,460 |
| 2015-12-18 | $77.85 | $78.00 | $75.58 | $76.87 | $17.93 | 745,940 |
| 2015-12-17 | $73.98 | $78.00 | $73.98 | $77.75 | $18.13 | 1,127,980 |
| 2015-12-16 | $73.18 | $74.58 | $73.16 | $73.45 | $17.13 | 495,210 |
| 2015-12-15 | $72.01 | $73.81 | $72.01 | $72.60 | $16.93 | 520,690 |
| 2015-12-14 | $70.80 | $73.00 | $69.80 | $72.51 | $16.91 | 591,950 |
| 2015-12-11 | $72.00 | $72.39 | $71.00 | $71.01 | $16.56 | 445,510 |
| 2015-12-10 | $75.28 | $75.70 | $72.51 | $72.51 | $16.91 | 613,010 |
| 2015-12-09 | $74.02 | $77.70 | $73.33 | $75.39 | $17.58 | 915,580 |
| 2015-12-08 | $75.39 | $75.88 | $74.10 | $74.45 | $17.36 | 494,210 |
| 2015-12-07 | $76.39 | $76.44 | $74.10 | $75.65 | $17.64 | 508,900 |
| 2015-12-04 | $73.18 | $76.50 | $72.52 | $75.70 | $17.66 | 1,071,460 |
| 2015-12-03 | $70.64 | $73.82 | $70.60 | $73.26 | $17.09 | 669,090 |
| 2015-12-02 | $72.39 | $72.39 | $67.12 | $71.00 | $16.56 | 933,480 |
| 2015-12-01 | $74.99 | $76.98 | $72.00 | $72.06 | $16.81 | 1,483,290 |
| 2015-11-30 | $71.71 | $75.81 | $70.08 | $75.81 | $17.68 | 1,440,500 |
| 2015-11-27 | $79.18 | $80.94 | $73.01 | $73.11 | $17.05 | 1,611,470 |
| 2015-11-26 | $79.87 | $83.95 | $79.52 | $80.40 | $18.75 | 1,733,360 |
| 2015-11-25 | $78.88 | $80.97 | $78.00 | $79.60 | $18.57 | 1,077,810 |
| 2015-11-24 | $74.29 | $79.33 | $73.82 | $79.10 | $18.45 | 1,316,720 |
| 2015-11-23 | $73.55 | $75.12 | $73.19 | $74.56 | $17.39 | 1,152,480 |
| 2015-11-20 | $75.20 | $75.65 | $73.52 | $74.17 | $17.30 | 1,124,510 |
| 2015-11-19 | $72.60 | $75.29 | $72.05 | $75.00 | $17.49 | 943,340 |
| 2015-11-18 | $73.30 | $74.02 | $71.80 | $72.09 | $16.81 | 873,840 |
| 2015-11-17 | $77.55 | $78.87 | $72.50 | $73.10 | $17.05 | 1,644,880 |
| 2015-11-16 | $73.41 | $76.70 | $73.23 | $76.70 | $17.89 | 731,840 |
| 2015-11-13 | $80.10 | $80.10 | $73.77 | $75.01 | $17.49 | 1,995,070 |
| 2015-11-12 | $84.00 | $84.99 | $80.00 | $81.97 | $19.12 | 2,159,180 |
| 2015-11-11 | $78.01 | $85.67 | $78.01 | $85.20 | $19.87 | 1,775,940 |
| 2015-11-10 | $78.60 | $80.37 | $77.00 | $78.46 | $18.30 | 868,610 |
| 2015-11-09 | $79.19 | $81.04 | $76.65 | $80.28 | $18.72 | 2,119,020 |
| 2015-11-06 | $73.20 | $80.44 | $73.20 | $79.73 | $18.60 | 1,308,650 |
| 2015-11-05 | $74.40 | $78.85 | $73.51 | $74.30 | $17.33 | 1,458,100 |
| 2015-11-04 | $71.10 | $74.59 | $71.10 | $74.02 | $17.26 | 904,490 |
| 2015-11-03 | $70.61 | $73.57 | $68.38 | $71.59 | $16.70 | 1,638,610 |
| 2015-11-02 | $65.01 | $71.85 | $64.66 | $70.60 | $16.47 | 1,698,090 |
| 2015-10-30 | $68.18 | $68.99 | $65.30 | $66.69 | $15.55 | 1,238,250 |
| 2015-10-29 | $69.26 | $70.21 | $67.50 | $68.19 | $15.90 | 890,560 |
| 2015-10-28 | $67.99 | $71.99 | $67.31 | $67.49 | $15.74 | 1,791,620 |
| 2015-10-27 | $62.70 | $69.05 | $61.12 | $69.05 | $16.10 | 1,910,300 |
| 2015-10-26 | $64.00 | $64.11 | $61.35 | $62.77 | $14.64 | 1,191,040 |
| 2015-10-23 | $60.35 | $63.30 | $60.35 | $63.24 | $14.75 | 1,285,360 |
| 2015-10-22 | $57.30 | $60.46 | $57.30 | $60.46 | $14.10 | 1,357,610 |
| 2015-10-21 | $63.15 | $64.99 | $56.97 | $57.20 | $13.34 | 2,277,170 |
| 2015-10-20 | $59.78 | $63.48 | $59.38 | $63.30 | $14.76 | 1,238,940 |
| 2015-10-19 | $61.00 | $62.13 | $58.70 | $59.37 | $13.85 | 997,210 |
| 2015-10-16 | $61.18 | $63.25 | $60.18 | $61.28 | $14.29 | 1,090,600 |
| 2015-10-15 | $57.33 | $61.20 | $57.20 | $60.80 | $14.18 | 1,230,250 |
| 2015-10-14 | $58.30 | $59.35 | $57.39 | $57.70 | $13.46 | 646,680 |
| 2015-10-13 | $58.70 | $59.40 | $58.00 | $58.93 | $13.74 | 793,870 |
| 2015-10-12 | $56.50 | $60.00 | $56.01 | $59.27 | $13.82 | 1,289,200 |
| 2015-10-09 | $54.35 | $57.20 | $54.20 | $56.09 | $13.08 | 1,077,230 |
| 2015-10-08 | $52.60 | $54.50 | $52.20 | $54.28 | $12.66 | 982,290 |
| 2015-10-07 | $50.87 | $50.87 | $50.87 | $50.87 | $11.86 | 0 |
| 2015-10-06 | $50.87 | $50.87 | $50.87 | $50.87 | $11.86 | 0 |
| 2015-10-05 | $50.87 | $50.87 | $50.87 | $50.87 | $11.86 | 0 |
| 2015-10-02 | $50.87 | $50.87 | $50.87 | $50.87 | $11.86 | 0 |
| 2015-10-01 | $50.87 | $50.87 | $50.87 | $50.87 | $11.86 | 0 |
| 2015-09-30 | $51.38 | $51.72 | $50.20 | $50.87 | $11.86 | 268,560 |
| 2015-09-29 | $50.90 | $51.90 | $50.00 | $50.77 | $11.84 | 415,840 |
| 2015-09-28 | $50.50 | $52.26 | $49.60 | $52.10 | $12.15 | 422,860 |
| 2015-09-25 | $52.57 | $53.78 | $49.68 | $50.00 | $11.66 | 595,900 |
| 2015-09-24 | $51.80 | $54.00 | $51.80 | $53.05 | $12.37 | 770,700 |
| 2015-09-23 | $51.41 | $52.66 | $50.90 | $51.72 | $12.06 | 713,740 |
| 2015-09-22 | $50.80 | $54.45 | $50.80 | $52.62 | $12.27 | 1,215,450 |
| 2015-09-21 | $48.06 | $51.55 | $47.66 | $51.00 | $11.89 | 994,400 |
| 2015-09-18 | $49.15 | $49.60 | $47.38 | $48.80 | $11.38 | 735,610 |
| 2015-09-17 | $50.65 | $52.30 | $48.70 | $48.78 | $11.38 | 1,213,260 |
| 2015-09-16 | $46.80 | $51.01 | $46.50 | $50.95 | $11.88 | 777,020 |
| 2015-09-15 | $47.30 | $48.95 | $46.15 | $46.37 | $10.82 | 515,330 |
| 2015-09-14 | $54.99 | $55.00 | $48.56 | $48.56 | $11.33 | 1,073,280 |
| 2015-09-11 | $53.80 | $56.80 | $52.50 | $53.95 | $12.58 | 956,890 |
| 2015-09-10 | $53.10 | $54.87 | $51.98 | $52.89 | $12.34 | 618,090 |
| 2015-09-09 | $50.10 | $55.44 | $50.10 | $54.36 | $12.68 | 1,305,310 |
| 2015-09-08 | $47.00 | $50.48 | $46.26 | $50.40 | $11.75 | 617,280 |
| 2015-09-07 | $45.70 | $48.82 | $45.50 | $47.30 | $11.03 | 727,040 |
| 2015-09-04 | $45.18 | $45.18 | $45.18 | $45.18 | $10.54 | 0 |
| 2015-09-03 | $45.18 | $45.18 | $45.18 | $45.18 | $10.54 | 0 |
| 2015-09-02 | $44.13 | $49.87 | $43.79 | $45.18 | $10.54 | 950,590 |
| 2015-09-01 | $50.88 | $51.10 | $46.49 | $46.49 | $10.84 | 913,010 |
| 2015-08-31 | $56.99 | $56.99 | $51.50 | $51.65 | $12.05 | 1,113,560 |
| 2015-08-28 | $56.01 | $57.60 | $54.60 | $57.19 | $13.34 | 813,000 |
| 2015-08-27 | $52.91 | $55.07 | $51.53 | $54.39 | $12.69 | 1,027,110 |
| 2015-08-26 | $53.08 | $56.62 | $48.83 | $50.60 | $11.80 | 1,198,050 |
| 2015-08-25 | $55.11 | $56.20 | $54.03 | $54.03 | $12.60 | 1,061,760 |
| 2015-08-24 | $63.00 | $63.00 | $60.03 | $60.03 | $14.00 | 716,470 |
Shanghai Phichem Material CompanyLtd (300398) News Headlines
Recent Shanghai Phichem Material CompanyLtd (300398) News
Similar Companies to Shanghai Phichem Material CompanyLtd (300398) 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 | -- | -- | -- |