Shenzhen JT Automation Equipment CompanyLtd (300400) Exchange: SHE
Data as of July 17, 2025
$17.21 ($0.17) 1.00%
Shenzhen JT Automation Equipment CompanyLtd - Daily Information
Click for more stock information on Shenzhen JT Automation Equipment CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.64 |
| Previous Close | $17.21 |
| High | $17.99 |
| Low | $17.16 |
| Adjusted Open | $17.64 |
| Previous Adjusted Close | $17.21 |
| Adjusted High | $17.99 |
| Adjusted Low | $17.16 |
About Shenzhen JT Automation Equipment CompanyLtd (300400)
Invest in Shenzhen JT Automation Equipment CompanyLtd (300400)
Historical Stock Data for Shenzhen JT Automation Equipment CompanyLtd (300400)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.64 | $17.99 | $17.16 | $17.21 | $17.21 | 17,940,400 |
| 2025-07-08 | $16.56 | $17.10 | $16.50 | $17.04 | $17.04 | 5,859,700 |
| 2025-07-07 | $16.55 | $16.72 | $16.52 | $16.58 | $16.58 | 2,995,900 |
| 2025-07-04 | $16.85 | $16.92 | $16.59 | $16.62 | $16.62 | 4,709,400 |
| 2025-07-03 | $16.79 | $16.99 | $16.76 | $16.93 | $16.93 | 4,013,700 |
| 2025-07-02 | $17.09 | $17.34 | $16.66 | $16.79 | $16.79 | 5,916,740 |
| 2025-07-01 | $16.77 | $17.44 | $16.71 | $17.09 | $17.09 | 9,039,540 |
| 2025-06-30 | $16.72 | $17.08 | $16.70 | $16.84 | $16.84 | 6,327,300 |
| 2025-06-27 | $16.64 | $16.86 | $16.61 | $16.72 | $16.72 | 5,979,100 |
| 2025-06-26 | $16.75 | $16.83 | $16.56 | $16.65 | $16.65 | 6,476,300 |
| 2025-06-25 | $16.89 | $16.90 | $16.48 | $16.75 | $16.75 | 8,679,170 |
| 2025-06-24 | $16.39 | $16.82 | $16.34 | $16.82 | $16.82 | 12,514,770 |
| 2025-06-23 | $16.17 | $16.70 | $15.71 | $16.46 | $16.46 | 13,654,670 |
| 2025-06-20 | $15.69 | $16.20 | $15.57 | $16.19 | $16.19 | 7,298,600 |
| 2025-06-19 | $15.90 | $16.04 | $15.57 | $15.65 | $15.65 | 3,989,500 |
| 2025-06-18 | $15.65 | $16.05 | $15.54 | $15.99 | $15.99 | 4,413,400 |
| 2025-06-17 | $15.71 | $15.87 | $15.58 | $15.63 | $15.63 | 2,736,500 |
| 2025-06-13 | $15.88 | $15.90 | $15.34 | $15.39 | $15.39 | 3,822,600 |
| 2025-06-12 | $15.84 | $15.99 | $15.76 | $15.86 | $15.86 | 2,683,500 |
| 2025-06-11 | $15.77 | $16.00 | $15.69 | $15.82 | $15.82 | 2,758,300 |
| 2025-06-10 | $15.99 | $16.02 | $15.53 | $15.71 | $15.71 | 3,139,100 |
| 2025-06-09 | $15.97 | $16.07 | $15.93 | $16.00 | $16.00 | 2,620,300 |
| 2025-06-06 | $15.93 | $16.05 | $15.82 | $15.88 | $15.88 | 2,705,800 |
| 2025-06-05 | $15.79 | $16.00 | $15.71 | $15.95 | $15.95 | 2,919,370 |
| 2025-06-04 | $15.68 | $15.88 | $15.60 | $15.79 | $15.79 | 2,211,600 |
| 2025-06-03 | $15.70 | $15.83 | $15.60 | $15.68 | $15.68 | 3,106,800 |
| 2025-05-30 | $16.08 | $16.08 | $15.68 | $15.72 | $15.72 | 2,709,500 |
| 2025-05-29 | $15.48 | $16.08 | $15.40 | $16.00 | $16.00 | 4,171,900 |
| 2025-05-28 | $15.60 | $15.69 | $15.36 | $15.44 | $15.44 | 2,036,700 |
| 2025-05-27 | $15.53 | $15.59 | $15.33 | $15.51 | $15.51 | 2,460,700 |
| 2025-05-26 | $15.82 | $15.98 | $15.77 | $15.90 | $15.90 | 2,772,700 |
| 2025-05-23 | $15.94 | $16.19 | $15.81 | $15.81 | $15.81 | 2,717,700 |
| 2025-05-22 | $16.02 | $16.32 | $15.90 | $15.94 | $15.94 | 3,014,900 |
| 2025-05-21 | $16.38 | $16.38 | $16.02 | $16.16 | $16.16 | 2,557,800 |
| 2025-05-20 | $16.17 | $16.36 | $16.01 | $16.36 | $16.36 | 2,583,200 |
| 2025-05-19 | $16.11 | $16.23 | $16.01 | $16.17 | $16.17 | 2,713,300 |
| 2025-05-16 | $16.07 | $16.27 | $16.01 | $16.11 | $16.11 | 2,156,100 |
| 2025-05-15 | $16.25 | $16.27 | $16.01 | $16.03 | $16.03 | 2,234,500 |
| 2025-05-14 | $16.29 | $16.48 | $16.22 | $16.29 | $16.29 | 2,818,600 |
| 2025-05-13 | $16.67 | $16.77 | $16.35 | $16.40 | $16.40 | 3,900,100 |
| 2025-05-12 | $16.60 | $16.70 | $16.49 | $16.60 | $16.60 | 4,320,400 |
| 2025-05-09 | $16.68 | $16.68 | $16.26 | $16.37 | $16.37 | 3,574,000 |
| 2025-05-08 | $16.26 | $16.70 | $16.23 | $16.66 | $16.66 | 4,231,900 |
| 2025-05-07 | $16.45 | $16.53 | $16.23 | $16.37 | $16.37 | 4,961,800 |
| 2025-05-06 | $15.97 | $16.30 | $15.85 | $16.27 | $16.27 | 5,024,000 |
| 2025-04-30 | $15.81 | $15.94 | $15.59 | $15.79 | $15.79 | 5,100,200 |
| 2025-04-29 | $15.16 | $15.38 | $15.00 | $15.26 | $15.26 | 2,820,400 |
| 2025-04-28 | $15.28 | $15.35 | $15.01 | $15.21 | $15.21 | 2,982,500 |
| 2025-04-25 | $15.20 | $15.42 | $15.07 | $15.28 | $15.28 | 3,113,200 |
| 2025-04-24 | $15.35 | $15.49 | $15.01 | $15.16 | $15.16 | 4,070,000 |
| 2025-04-23 | $15.25 | $15.51 | $15.22 | $15.47 | $15.47 | 4,814,200 |
| 2025-04-22 | $15.03 | $15.15 | $14.90 | $15.04 | $15.04 | 3,083,960 |
| 2025-04-21 | $14.77 | $15.05 | $14.70 | $15.03 | $15.03 | 2,396,200 |
| 2025-04-18 | $14.72 | $14.94 | $14.63 | $14.83 | $14.83 | 2,583,300 |
| 2025-04-17 | $14.60 | $14.99 | $14.51 | $14.77 | $14.77 | 3,284,000 |
| 2025-04-16 | $14.94 | $14.94 | $14.37 | $14.64 | $14.64 | 3,811,800 |
| 2025-04-15 | $14.96 | $15.10 | $14.73 | $14.94 | $14.94 | 3,332,900 |
| 2025-04-14 | $15.06 | $15.18 | $14.72 | $14.95 | $14.95 | 5,783,400 |
| 2025-04-11 | $14.11 | $15.17 | $14.11 | $14.71 | $14.71 | 7,428,700 |
| 2025-04-10 | $14.39 | $14.76 | $14.29 | $14.30 | $14.30 | 6,505,700 |
| 2025-04-09 | $13.29 | $14.05 | $12.31 | $13.90 | $13.90 | 7,947,800 |
| 2025-04-08 | $13.51 | $13.93 | $13.08 | $13.50 | $13.50 | 7,713,000 |
| 2025-04-07 | $15.30 | $15.33 | $13.06 | $13.06 | $13.06 | 9,863,800 |
| 2025-04-03 | $16.27 | $16.57 | $16.11 | $16.32 | $16.32 | 3,869,800 |
| 2025-04-02 | $16.42 | $16.78 | $16.42 | $16.51 | $16.51 | 4,135,300 |
| 2025-04-01 | $16.70 | $16.94 | $16.50 | $16.59 | $16.59 | 6,709,300 |
| 2025-03-31 | $16.14 | $17.22 | $15.79 | $16.75 | $16.75 | 11,420,100 |
| 2025-03-28 | $16.50 | $16.78 | $16.16 | $16.18 | $16.18 | 3,818,900 |
| 2025-03-27 | $16.66 | $16.83 | $16.30 | $16.50 | $16.50 | 3,505,200 |
| 2025-03-26 | $16.35 | $17.02 | $16.25 | $16.67 | $16.67 | 5,295,900 |
| 2025-03-25 | $16.46 | $16.76 | $16.25 | $16.38 | $16.38 | 4,946,600 |
| 2025-03-24 | $17.46 | $17.56 | $15.99 | $16.57 | $16.57 | 10,139,400 |
| 2025-03-21 | $17.83 | $17.98 | $17.40 | $17.45 | $17.45 | 6,575,200 |
| 2025-03-20 | $17.89 | $18.18 | $17.74 | $18.01 | $18.01 | 8,445,300 |
| 2025-03-19 | $17.95 | $18.18 | $17.75 | $17.85 | $17.85 | 7,254,700 |
| 2025-03-18 | $17.96 | $18.31 | $17.75 | $18.07 | $18.07 | 12,476,210 |
| 2025-03-17 | $17.27 | $18.05 | $17.21 | $17.96 | $17.96 | 11,764,200 |
| 2025-03-14 | $16.88 | $17.25 | $16.71 | $17.19 | $17.19 | 5,145,600 |
| 2025-03-13 | $17.40 | $17.46 | $16.66 | $16.89 | $16.89 | 7,368,700 |
| 2025-03-12 | $17.48 | $17.70 | $17.43 | $17.50 | $17.50 | 5,099,600 |
| 2025-03-11 | $17.33 | $17.63 | $17.20 | $17.46 | $17.46 | 5,768,800 |
| 2025-03-10 | $17.66 | $17.85 | $17.40 | $17.55 | $17.55 | 7,334,420 |
| 2025-03-07 | $18.00 | $18.48 | $17.69 | $17.88 | $17.88 | 14,460,400 |
| 2025-03-06 | $17.80 | $18.25 | $17.59 | $18.07 | $18.07 | 12,006,810 |
| 2025-03-05 | $17.14 | $17.73 | $16.99 | $17.70 | $17.70 | 7,273,000 |
| 2025-03-04 | $16.70 | $17.25 | $16.69 | $17.22 | $17.22 | 4,671,800 |
| 2025-03-03 | $16.76 | $17.23 | $16.50 | $16.76 | $16.76 | 4,660,300 |
| 2025-02-28 | $17.68 | $17.80 | $16.69 | $16.75 | $16.75 | 7,183,430 |
| 2025-02-27 | $17.88 | $17.97 | $17.40 | $17.70 | $17.70 | 6,672,530 |
| 2025-02-26 | $18.03 | $18.15 | $17.84 | $17.94 | $17.94 | 8,144,000 |
| 2025-02-25 | $17.45 | $18.23 | $17.36 | $17.93 | $17.93 | 9,652,030 |
| 2025-02-24 | $17.66 | $17.71 | $17.37 | $17.66 | $17.66 | 6,356,810 |
| 2025-02-20 | $17.25 | $17.79 | $17.10 | $17.67 | $17.67 | 10,578,900 |
| 2025-02-19 | $16.60 | $17.24 | $16.60 | $17.23 | $17.23 | 5,879,700 |
| 2025-02-18 | $17.20 | $17.39 | $16.60 | $16.66 | $16.66 | 5,370,390 |
| 2025-02-17 | $16.90 | $17.26 | $16.89 | $17.18 | $17.18 | 5,109,090 |
| 2025-02-14 | $17.07 | $17.14 | $16.78 | $16.91 | $16.91 | 5,608,900 |
| 2025-02-13 | $17.40 | $17.45 | $17.00 | $17.00 | $17.00 | 6,729,790 |
| 2025-02-12 | $17.30 | $17.60 | $17.29 | $17.47 | $17.47 | 5,885,220 |
| 2025-02-11 | $17.38 | $17.57 | $17.28 | $17.41 | $17.41 | 5,454,300 |
| 2025-02-10 | $17.39 | $17.69 | $17.26 | $17.46 | $17.46 | 6,318,500 |
| 2025-02-07 | $17.32 | $17.75 | $17.18 | $17.45 | $17.45 | 10,062,720 |
| 2025-02-06 | $16.80 | $17.34 | $16.74 | $17.33 | $17.33 | 7,660,000 |
| 2025-02-05 | $16.70 | $17.12 | $16.65 | $16.93 | $16.93 | 5,825,730 |
| 2025-01-27 | $16.97 | $17.10 | $16.55 | $16.56 | $16.56 | 4,605,130 |
| 2025-01-24 | $16.46 | $16.90 | $16.35 | $16.85 | $16.85 | 5,845,020 |
| 2025-01-23 | $16.61 | $17.06 | $16.35 | $16.37 | $16.37 | 6,723,700 |
| 2025-01-22 | $16.40 | $16.63 | $16.33 | $16.37 | $16.37 | 5,798,820 |
| 2025-01-21 | $16.39 | $16.43 | $16.09 | $16.37 | $16.37 | 4,322,500 |
| 2025-01-20 | $16.08 | $16.33 | $16.02 | $16.23 | $16.23 | 4,078,100 |
| 2025-01-17 | $15.84 | $16.14 | $15.75 | $15.98 | $15.98 | 3,464,400 |
| 2025-01-16 | $16.01 | $16.20 | $15.78 | $15.97 | $15.97 | 4,988,800 |
| 2025-01-15 | $16.14 | $16.15 | $15.77 | $15.86 | $15.86 | 4,171,100 |
| 2025-01-14 | $15.30 | $16.10 | $15.26 | $16.05 | $16.05 | 6,938,240 |
| 2025-01-13 | $14.85 | $15.61 | $14.56 | $15.23 | $15.23 | 5,362,900 |
| 2025-01-09 | $15.25 | $15.58 | $15.24 | $15.47 | $15.47 | 4,248,210 |
| 2025-01-08 | $15.29 | $15.42 | $14.69 | $15.32 | $15.32 | 5,339,300 |
| 2025-01-07 | $14.70 | $15.37 | $14.68 | $15.36 | $15.36 | 5,350,200 |
| 2025-01-06 | $14.95 | $15.05 | $14.36 | $14.70 | $14.70 | 4,993,600 |
| 2025-01-03 | $15.79 | $15.96 | $14.96 | $14.97 | $14.97 | 6,536,800 |
| 2025-01-02 | $16.20 | $16.41 | $15.51 | $15.70 | $15.70 | 5,202,510 |
| 2024-12-31 | $16.95 | $17.10 | $16.20 | $16.22 | $16.22 | 4,847,300 |
| 2024-12-30 | $16.88 | $17.07 | $16.35 | $16.91 | $16.91 | 3,933,320 |
| 2024-12-27 | $16.95 | $17.28 | $16.90 | $16.95 | $16.95 | 4,314,200 |
| 2024-12-26 | $16.71 | $17.22 | $16.63 | $17.01 | $17.01 | 4,834,800 |
| 2024-12-25 | $17.00 | $17.10 | $16.29 | $16.61 | $16.61 | 5,648,210 |
| 2024-12-24 | $17.25 | $17.48 | $16.80 | $17.05 | $17.05 | 4,860,620 |
| 2024-12-23 | $17.88 | $17.95 | $17.00 | $17.03 | $17.03 | 6,168,480 |
| 2024-12-20 | $17.28 | $18.08 | $17.22 | $17.82 | $17.82 | 6,515,700 |
| 2024-12-19 | $17.01 | $17.47 | $16.91 | $17.35 | $17.35 | 4,695,920 |
| 2024-12-18 | $17.09 | $17.43 | $16.65 | $17.21 | $17.21 | 5,587,000 |
| 2024-12-17 | $17.60 | $17.73 | $16.90 | $16.92 | $16.92 | 6,793,300 |
| 2024-12-16 | $17.93 | $18.06 | $17.51 | $17.60 | $17.60 | 6,116,560 |
| 2024-12-13 | $18.49 | $18.67 | $17.90 | $17.93 | $17.93 | 8,510,900 |
| 2024-12-12 | $18.90 | $18.99 | $18.39 | $18.59 | $18.59 | 10,294,300 |
| 2024-12-11 | $18.15 | $19.05 | $17.92 | $19.04 | $19.04 | 15,812,600 |
| 2024-12-10 | $18.53 | $18.73 | $18.24 | $18.25 | $18.25 | 10,772,800 |
| 2024-12-09 | $18.41 | $18.54 | $17.88 | $18.09 | $18.09 | 6,760,660 |
| 2024-12-06 | $18.61 | $18.70 | $18.04 | $18.36 | $18.36 | 9,166,680 |
| 2024-12-05 | $18.31 | $18.79 | $18.20 | $18.60 | $18.60 | 12,472,500 |
| 2024-12-04 | $17.87 | $18.69 | $17.61 | $18.51 | $18.51 | 14,940,000 |
| 2024-12-03 | $17.68 | $18.10 | $17.66 | $17.75 | $17.75 | 7,496,960 |
| 2024-12-02 | $17.61 | $17.81 | $17.49 | $17.76 | $17.76 | 6,820,580 |
| 2024-11-29 | $16.81 | $17.75 | $16.80 | $17.50 | $17.50 | 9,189,680 |
| 2024-11-28 | $17.28 | $17.41 | $16.91 | $16.97 | $16.97 | 5,936,900 |
| 2024-11-27 | $16.86 | $17.27 | $16.39 | $17.26 | $17.26 | 6,704,600 |
| 2024-11-26 | $17.13 | $17.39 | $16.81 | $16.86 | $16.86 | 5,703,900 |
| 2024-11-25 | $17.18 | $17.45 | $16.64 | $17.29 | $17.29 | 8,008,600 |
| 2024-11-22 | $18.08 | $18.25 | $17.00 | $17.10 | $17.10 | 10,148,620 |
| 2024-11-21 | $18.23 | $18.35 | $17.70 | $18.08 | $18.08 | 9,359,210 |
| 2024-11-20 | $18.13 | $18.54 | $17.93 | $18.41 | $18.41 | 10,606,360 |
| 2024-11-19 | $17.30 | $18.39 | $17.06 | $18.30 | $18.30 | 11,666,500 |
| 2024-11-18 | $18.99 | $19.03 | $16.88 | $17.02 | $17.02 | 13,667,950 |
| 2024-11-15 | $19.20 | $19.88 | $18.89 | $18.89 | $18.89 | 15,016,170 |
| 2024-11-14 | $20.00 | $20.00 | $19.06 | $19.18 | $19.18 | 16,856,120 |
| 2024-11-13 | $19.54 | $20.24 | $18.60 | $20.20 | $20.20 | 23,885,330 |
| 2024-11-12 | $20.39 | $20.39 | $19.20 | $19.49 | $19.49 | 22,305,090 |
| 2024-11-11 | $19.21 | $20.50 | $19.05 | $20.41 | $20.41 | 30,994,480 |
| 2024-11-08 | $18.50 | $19.26 | $18.28 | $19.21 | $19.21 | 23,510,380 |
| 2024-11-07 | $17.98 | $18.50 | $17.72 | $18.37 | $18.37 | 14,127,090 |
| 2024-11-06 | $18.28 | $18.78 | $17.90 | $18.08 | $18.08 | 15,695,720 |
| 2024-11-05 | $17.48 | $18.18 | $17.40 | $18.12 | $18.12 | 14,624,280 |
| 2024-11-04 | $16.67 | $17.64 | $16.67 | $17.48 | $17.48 | 12,275,600 |
| 2024-11-01 | $18.80 | $18.99 | $16.75 | $16.85 | $16.85 | 26,652,400 |
| 2024-10-31 | $18.76 | $20.26 | $18.56 | $19.21 | $19.21 | 36,173,140 |
| 2024-10-30 | $17.81 | $18.89 | $17.60 | $18.89 | $18.89 | 24,724,100 |
| 2024-10-29 | $18.45 | $18.65 | $17.93 | $17.93 | $17.93 | 16,849,000 |
| 2024-10-28 | $18.14 | $18.81 | $18.09 | $18.55 | $18.55 | 21,440,200 |
| 2024-10-25 | $18.44 | $18.64 | $18.04 | $18.13 | $18.13 | 18,728,000 |
| 2024-10-24 | $18.70 | $18.80 | $17.80 | $18.22 | $18.22 | 25,177,200 |
| 2024-10-23 | $18.86 | $19.95 | $18.60 | $19.08 | $19.08 | 41,962,640 |
| 2024-10-22 | $17.95 | $21.55 | $17.69 | $20.09 | $20.09 | 63,487,020 |
| 2024-10-21 | $17.08 | $18.50 | $17.08 | $17.96 | $17.96 | 28,848,480 |
| 2024-10-18 | $16.10 | $17.99 | $16.00 | $17.35 | $17.35 | 28,150,900 |
| 2024-10-17 | $16.00 | $16.40 | $15.88 | $15.96 | $15.96 | 11,595,000 |
| 2024-10-16 | $15.70 | $16.25 | $15.63 | $15.86 | $15.86 | 11,028,660 |
| 2024-10-15 | $16.68 | $17.16 | $16.09 | $16.17 | $16.17 | 17,709,860 |
| 2024-10-14 | $15.88 | $16.75 | $15.40 | $16.67 | $16.67 | 16,833,300 |
| 2024-10-11 | $16.40 | $16.66 | $15.45 | $15.75 | $15.75 | 19,462,440 |
| 2024-10-10 | $17.44 | $18.19 | $16.49 | $16.86 | $16.86 | 25,181,300 |
| 2024-10-09 | $18.98 | $20.59 | $17.77 | $17.99 | $17.99 | 50,090,340 |
| 2024-10-08 | $18.05 | $18.05 | $16.54 | $18.05 | $18.05 | 36,958,640 |
| 2024-09-30 | $13.50 | $15.22 | $13.35 | $15.04 | $15.04 | 29,442,670 |
| 2024-09-27 | $12.48 | $13.23 | $12.25 | $13.00 | $13.00 | 18,526,290 |
| 2024-09-26 | $11.89 | $12.26 | $11.83 | $12.24 | $12.24 | 11,403,900 |
| 2024-09-25 | $11.92 | $12.30 | $11.90 | $11.94 | $11.94 | 14,035,000 |
| 2024-09-24 | $11.72 | $11.95 | $11.34 | $11.90 | $11.90 | 13,287,200 |
| 2024-09-23 | $11.54 | $11.84 | $11.44 | $11.72 | $11.72 | 9,799,810 |
| 2024-09-20 | $11.45 | $11.53 | $11.28 | $11.49 | $11.49 | 7,475,810 |
| 2024-09-19 | $11.39 | $11.54 | $11.24 | $11.41 | $11.41 | 7,608,610 |
| 2024-09-18 | $11.45 | $11.45 | $11.06 | $11.29 | $11.29 | 6,536,600 |
| 2024-09-13 | $11.77 | $11.78 | $11.33 | $11.35 | $11.35 | 9,207,400 |
| 2024-09-12 | $12.06 | $12.19 | $11.69 | $11.71 | $11.71 | 10,474,930 |
| 2024-09-11 | $12.55 | $12.59 | $11.99 | $12.01 | $12.01 | 12,921,230 |
| 2024-09-10 | $12.31 | $12.86 | $11.98 | $12.67 | $12.67 | 15,018,000 |
| 2024-09-09 | $12.37 | $12.55 | $12.20 | $12.35 | $12.35 | 10,714,500 |
| 2024-09-06 | $13.08 | $13.16 | $12.33 | $12.47 | $12.47 | 20,700,600 |
| 2024-09-05 | $13.66 | $13.86 | $13.05 | $13.27 | $13.27 | 18,426,000 |
| 2024-09-04 | $14.86 | $14.91 | $13.39 | $13.66 | $13.66 | 25,050,300 |
| 2024-09-03 | $15.00 | $15.50 | $14.74 | $15.34 | $15.34 | 23,717,900 |
| 2024-09-02 | $14.66 | $15.58 | $14.26 | $15.38 | $15.38 | 33,227,300 |
| 2024-08-30 | $14.89 | $16.00 | $14.50 | $15.03 | $15.03 | 44,687,130 |
| 2024-08-29 | $13.90 | $15.33 | $13.90 | $15.15 | $15.15 | 39,253,680 |
| 2024-08-28 | $14.00 | $14.98 | $13.92 | $14.18 | $14.18 | 31,646,700 |
| 2024-08-27 | $14.71 | $14.72 | $13.80 | $14.11 | $14.11 | 33,517,390 |
| 2024-08-26 | $14.45 | $16.25 | $14.20 | $15.70 | $15.70 | 58,992,700 |
| 2024-08-23 | $12.19 | $15.01 | $12.18 | $15.01 | $15.01 | 44,636,280 |
| 2024-08-22 | $13.09 | $13.20 | $12.49 | $12.51 | $12.51 | 18,918,000 |
| 2024-08-21 | $12.54 | $13.59 | $12.31 | $13.35 | $13.35 | 26,547,100 |
| 2024-08-20 | $12.09 | $13.21 | $12.01 | $12.57 | $12.57 | 17,148,800 |
| 2024-08-19 | $12.90 | $13.54 | $12.49 | $12.60 | $12.60 | 23,012,190 |
| 2024-08-16 | $12.36 | $13.28 | $12.26 | $13.07 | $13.07 | 27,115,720 |
| 2024-08-15 | $12.10 | $13.40 | $11.94 | $12.51 | $12.51 | 25,161,400 |
| 2024-08-14 | $11.82 | $12.70 | $11.74 | $12.42 | $12.42 | 24,981,200 |
| 2024-08-13 | $11.65 | $12.10 | $11.51 | $11.84 | $11.84 | 13,408,900 |
| 2024-08-12 | $11.70 | $11.87 | $11.45 | $11.84 | $11.84 | 13,445,200 |
| 2024-08-09 | $11.01 | $12.00 | $10.96 | $11.79 | $11.79 | 19,965,900 |
| 2024-08-08 | $11.03 | $11.12 | $10.68 | $10.91 | $10.91 | 5,307,600 |
| 2024-08-07 | $10.90 | $11.13 | $10.85 | $11.08 | $11.08 | 4,682,000 |
| 2024-08-06 | $11.02 | $11.14 | $10.72 | $10.90 | $10.90 | 4,654,900 |
| 2024-08-05 | $11.43 | $11.46 | $10.78 | $10.82 | $10.82 | 7,846,400 |
| 2024-08-02 | $11.65 | $11.86 | $11.42 | $11.44 | $11.44 | 8,370,400 |
| 2024-08-01 | $11.74 | $11.99 | $11.74 | $11.77 | $11.77 | 9,850,540 |
| 2024-07-31 | $11.54 | $11.90 | $11.42 | $11.83 | $11.83 | 13,982,540 |
| 2024-07-30 | $11.10 | $12.00 | $10.98 | $11.70 | $11.70 | 14,604,640 |
| 2024-07-29 | $11.10 | $11.30 | $10.90 | $11.17 | $11.17 | 5,272,400 |
| 2024-07-26 | $10.57 | $11.12 | $10.57 | $11.10 | $11.10 | 6,991,400 |
| 2024-07-25 | $10.82 | $10.92 | $10.48 | $10.61 | $10.61 | 5,384,000 |
| 2024-07-24 | $10.84 | $11.26 | $10.84 | $10.89 | $10.89 | 6,064,400 |
| 2024-07-23 | $11.40 | $11.44 | $11.00 | $11.11 | $11.11 | 9,301,100 |
| 2024-07-22 | $10.73 | $11.68 | $10.68 | $11.56 | $11.56 | 14,045,700 |
| 2024-07-19 | $10.50 | $10.98 | $10.36 | $10.80 | $10.80 | 5,139,200 |
| 2024-07-18 | $10.35 | $10.63 | $10.16 | $10.60 | $10.60 | 5,464,500 |
| 2024-07-17 | $11.10 | $11.25 | $10.55 | $10.63 | $10.63 | 7,805,400 |
| 2024-07-16 | $11.12 | $11.40 | $10.93 | $11.29 | $11.29 | 9,057,050 |
| 2024-07-15 | $10.76 | $11.37 | $10.62 | $11.13 | $11.13 | 8,857,900 |
| 2024-07-12 | $11.10 | $11.25 | $10.77 | $10.84 | $10.84 | 3,762,200 |
| 2024-07-11 | $11.00 | $11.25 | $10.71 | $11.09 | $11.09 | 6,171,800 |
| 2024-07-10 | $10.70 | $10.84 | $10.59 | $10.61 | $10.61 | 3,427,800 |
| 2024-07-09 | $10.20 | $10.79 | $10.13 | $10.77 | $10.77 | 5,521,810 |
| 2024-07-08 | $10.70 | $10.72 | $10.19 | $10.23 | $10.23 | 3,565,700 |
| 2024-07-05 | $10.50 | $10.72 | $10.28 | $10.60 | $10.60 | 3,708,300 |
| 2024-07-04 | $10.89 | $11.24 | $10.55 | $10.60 | $10.60 | 5,273,100 |
| 2024-07-03 | $10.97 | $11.15 | $10.71 | $10.86 | $10.86 | 4,055,900 |
| 2024-07-02 | $11.23 | $11.23 | $10.92 | $10.98 | $10.98 | 4,394,200 |
| 2024-07-01 | $11.45 | $11.54 | $10.84 | $11.17 | $11.17 | 7,366,400 |
| 2024-06-28 | $11.05 | $11.70 | $10.93 | $11.44 | $11.44 | 8,240,700 |
| 2024-06-27 | $11.29 | $11.52 | $11.11 | $11.12 | $11.12 | 6,301,700 |
| 2024-06-26 | $10.77 | $11.37 | $10.60 | $11.33 | $11.33 | 5,840,600 |
| 2024-06-25 | $11.00 | $11.16 | $10.67 | $10.81 | $10.81 | 6,794,600 |
| 2024-06-24 | $11.58 | $11.60 | $10.93 | $11.00 | $11.00 | 9,508,470 |
| 2024-06-21 | $11.61 | $11.84 | $11.36 | $11.69 | $11.69 | 10,123,700 |
| 2024-06-20 | $11.66 | $12.48 | $11.50 | $11.95 | $11.95 | 16,678,400 |
| 2024-06-19 | $11.68 | $11.95 | $11.44 | $11.76 | $11.76 | 7,743,900 |
| 2024-06-18 | $11.39 | $11.66 | $11.38 | $11.66 | $11.66 | 5,471,500 |
| 2024-06-17 | $11.35 | $11.52 | $11.19 | $11.38 | $11.38 | 4,528,400 |
| 2024-06-14 | $11.50 | $11.54 | $11.20 | $11.34 | $11.34 | 5,201,000 |
| 2024-06-13 | $11.43 | $11.80 | $11.37 | $11.54 | $11.54 | 8,861,800 |
| 2024-06-12 | $11.24 | $11.99 | $11.21 | $11.44 | $11.44 | 10,155,200 |
| 2024-06-11 | $10.55 | $11.10 | $10.20 | $11.06 | $11.06 | 7,780,460 |
| 2024-06-07 | $10.42 | $10.70 | $10.36 | $10.54 | $10.54 | 5,668,400 |
| 2024-06-06 | $10.65 | $10.99 | $10.09 | $10.21 | $10.21 | 8,197,950 |
| 2024-06-05 | $10.91 | $10.93 | $10.53 | $10.69 | $10.69 | 5,312,500 |
| 2024-06-04 | $11.33 | $11.46 | $10.70 | $10.93 | $10.93 | 8,762,200 |
| 2024-06-03 | $11.62 | $11.66 | $11.27 | $11.46 | $11.46 | 7,899,300 |
| 2024-05-31 | $11.09 | $11.85 | $11.02 | $11.62 | $11.62 | 12,731,100 |
| 2024-05-30 | $11.60 | $11.62 | $11.20 | $11.21 | $11.21 | 12,975,400 |
| 2024-05-29 | $12.13 | $12.33 | $11.71 | $11.86 | $11.86 | 13,182,200 |
| 2024-05-28 | $12.20 | $12.88 | $11.96 | $12.31 | $12.31 | 13,886,600 |
| 2024-05-27 | $12.31 | $12.57 | $11.81 | $12.55 | $12.55 | 18,892,240 |
| 2024-05-24 | $13.26 | $13.26 | $12.51 | $12.78 | $12.78 | 26,996,630 |
| 2024-05-23 | $12.05 | $14.55 | $12.05 | $14.00 | $14.00 | 38,731,630 |
| 2024-05-22 | $13.33 | $13.50 | $11.91 | $12.35 | $12.35 | 22,847,200 |
| 2024-05-21 | $11.48 | $11.62 | $11.32 | $11.41 | $11.41 | 3,404,400 |
| 2024-05-20 | $11.66 | $11.74 | $11.46 | $11.57 | $11.57 | 3,771,700 |
| 2024-05-17 | $11.16 | $11.64 | $11.14 | $11.61 | $11.61 | 4,852,600 |
| 2024-05-16 | $11.03 | $11.37 | $11.00 | $11.22 | $11.22 | 3,381,400 |
| 2024-05-15 | $11.24 | $11.42 | $11.03 | $11.10 | $11.10 | 3,343,830 |
| 2024-05-14 | $11.20 | $11.48 | $11.06 | $11.25 | $11.25 | 2,929,700 |
| 2024-05-13 | $11.17 | $11.24 | $10.87 | $11.05 | $11.05 | 3,634,730 |
| 2024-05-10 | $11.75 | $11.85 | $11.31 | $11.36 | $11.36 | 4,381,480 |
| 2024-05-09 | $11.49 | $11.86 | $11.45 | $11.75 | $11.75 | 4,362,220 |
| 2024-05-08 | $11.74 | $11.80 | $11.40 | $11.46 | $11.46 | 3,822,900 |
| 2024-05-07 | $11.46 | $11.76 | $11.36 | $11.73 | $11.73 | 4,748,600 |
| 2024-05-06 | $11.60 | $11.82 | $11.45 | $11.46 | $11.46 | 3,930,600 |
| 2024-04-30 | $11.56 | $11.67 | $11.32 | $11.47 | $11.47 | 4,282,700 |
| 2024-04-29 | $10.90 | $11.54 | $10.90 | $11.52 | $11.52 | 6,281,020 |
| 2024-04-26 | $10.29 | $10.76 | $10.29 | $10.66 | $10.66 | 4,338,600 |
| 2024-04-25 | $10.52 | $10.62 | $10.34 | $10.39 | $10.39 | 4,904,900 |
| 2024-04-24 | $10.23 | $10.71 | $10.20 | $10.62 | $10.62 | 4,589,700 |
| 2024-04-23 | $10.07 | $10.29 | $9.95 | $10.17 | $10.17 | 3,401,620 |
| 2024-04-22 | $9.97 | $10.11 | $9.57 | $10.00 | $10.00 | 4,024,030 |
| 2024-04-19 | $10.10 | $10.21 | $9.80 | $9.93 | $9.93 | 3,993,900 |
| 2024-04-18 | $10.45 | $10.60 | $10.02 | $10.10 | $10.10 | 4,938,700 |
| 2024-04-17 | $9.50 | $10.40 | $9.50 | $10.38 | $10.38 | 7,030,500 |
| 2024-04-16 | $10.20 | $10.22 | $9.10 | $9.20 | $9.20 | 7,435,220 |
| 2024-04-15 | $11.15 | $11.18 | $10.08 | $10.29 | $10.29 | 8,025,600 |
| 2024-04-12 | $11.18 | $11.81 | $11.11 | $11.28 | $11.28 | 4,693,200 |
| 2024-04-11 | $11.03 | $11.35 | $10.90 | $11.12 | $11.12 | 3,152,130 |
| 2024-04-10 | $11.58 | $11.64 | $10.92 | $11.11 | $11.11 | 4,559,500 |
| 2024-04-09 | $11.48 | $11.76 | $11.42 | $11.58 | $11.58 | 3,165,300 |
| 2024-04-08 | $11.89 | $11.94 | $11.45 | $11.49 | $11.49 | 4,702,900 |
| 2024-04-03 | $12.40 | $12.40 | $11.72 | $11.99 | $11.99 | 5,344,400 |
| 2024-04-02 | $12.72 | $12.75 | $12.31 | $12.44 | $12.44 | 4,472,000 |
| 2024-04-01 | $12.33 | $12.88 | $12.29 | $12.71 | $12.71 | 5,094,100 |
| 2024-03-29 | $12.23 | $12.50 | $11.99 | $12.29 | $12.29 | 5,372,900 |
| 2024-03-28 | $11.65 | $12.39 | $11.56 | $12.20 | $12.20 | 6,789,500 |
| 2024-03-27 | $12.40 | $12.46 | $11.58 | $11.65 | $11.65 | 8,084,600 |
| 2024-03-26 | $12.63 | $12.86 | $12.13 | $12.44 | $12.44 | 7,520,200 |
| 2024-03-25 | $13.55 | $13.60 | $12.59 | $12.63 | $12.63 | 11,854,400 |
| 2024-03-22 | $13.24 | $13.60 | $13.12 | $13.55 | $13.55 | 9,636,820 |
| 2024-03-21 | $13.18 | $13.45 | $13.09 | $13.28 | $13.28 | 6,760,370 |
| 2024-03-20 | $13.07 | $13.31 | $12.87 | $13.26 | $13.26 | 8,560,800 |
| 2024-03-19 | $12.91 | $13.22 | $12.90 | $12.95 | $12.95 | 7,560,710 |
| 2024-03-18 | $12.71 | $13.02 | $12.71 | $12.98 | $12.98 | 7,943,770 |
| 2024-03-15 | $12.50 | $12.88 | $12.30 | $12.80 | $12.80 | 8,793,700 |
| 2024-03-14 | $12.37 | $12.91 | $12.33 | $12.68 | $12.68 | 9,701,900 |
| 2024-03-13 | $12.52 | $12.68 | $12.36 | $12.44 | $12.44 | 8,492,860 |
| 2024-03-12 | $12.80 | $12.86 | $12.35 | $12.59 | $12.59 | 11,985,370 |
| 2024-03-11 | $12.40 | $13.03 | $12.29 | $12.99 | $12.99 | 13,755,790 |
| 2024-03-08 | $11.90 | $12.58 | $11.77 | $12.41 | $12.41 | 9,023,990 |
| 2024-03-07 | $12.12 | $12.53 | $11.92 | $11.96 | $11.96 | 7,720,990 |
| 2024-03-06 | $11.72 | $12.20 | $11.53 | $12.04 | $12.04 | 7,348,200 |
| 2024-03-05 | $11.87 | $12.32 | $11.77 | $11.81 | $11.81 | 6,878,900 |
| 2024-03-04 | $12.07 | $12.22 | $11.68 | $11.98 | $11.98 | 5,109,200 |
| 2024-03-01 | $12.03 | $12.20 | $11.81 | $12.07 | $12.07 | 7,015,070 |
| 2024-02-29 | $10.89 | $11.88 | $10.85 | $11.88 | $11.88 | 10,432,900 |
| 2024-02-28 | $12.33 | $12.52 | $10.94 | $11.04 | $11.04 | 13,099,000 |
| 2024-02-27 | $11.79 | $12.33 | $11.66 | $12.33 | $12.33 | 10,336,200 |
| 2024-02-26 | $11.69 | $12.33 | $11.40 | $12.04 | $12.04 | 12,680,770 |
| 2024-02-23 | $10.75 | $11.35 | $10.56 | $11.34 | $11.34 | 9,808,900 |
| 2024-02-22 | $9.99 | $10.66 | $9.99 | $10.66 | $10.66 | 9,091,800 |
| 2024-02-21 | $9.62 | $10.49 | $9.55 | $10.05 | $10.05 | 9,508,550 |
| 2024-02-20 | $9.52 | $9.86 | $9.30 | $9.75 | $9.75 | 6,368,150 |
| 2024-02-19 | $8.98 | $9.66 | $8.98 | $9.51 | $9.51 | 9,116,010 |
| 2024-02-08 | $8.00 | $8.98 | $7.45 | $8.97 | $8.97 | 10,938,560 |
| 2024-02-07 | $8.57 | $8.73 | $7.84 | $8.00 | $8.00 | 11,723,800 |
| 2024-02-06 | $8.34 | $8.91 | $7.36 | $8.76 | $8.76 | 9,133,750 |
| 2024-02-05 | $9.88 | $10.18 | $8.20 | $8.59 | $8.59 | 9,514,300 |
| 2024-02-02 | $10.84 | $11.14 | $9.80 | $10.11 | $10.11 | 5,875,000 |
| 2024-02-01 | $11.04 | $11.15 | $10.64 | $10.88 | $10.88 | 5,811,400 |
| 2024-01-31 | $11.94 | $12.08 | $10.99 | $11.05 | $11.05 | 4,583,400 |
| 2024-01-30 | $12.45 | $12.45 | $11.91 | $11.93 | $11.93 | 2,660,300 |
| 2024-01-29 | $13.01 | $13.01 | $12.22 | $12.25 | $12.25 | 2,938,900 |
| 2024-01-26 | $12.96 | $13.12 | $12.85 | $12.86 | $12.86 | 3,648,700 |
| 2024-01-25 | $12.46 | $12.96 | $12.26 | $12.92 | $12.92 | 3,486,200 |
| 2024-01-24 | $12.59 | $12.66 | $11.89 | $12.42 | $12.42 | 3,781,400 |
| 2024-01-23 | $12.52 | $12.64 | $12.25 | $12.37 | $12.37 | 3,575,000 |
| 2024-01-22 | $13.44 | $13.56 | $12.47 | $12.52 | $12.52 | 3,784,300 |
| 2024-01-19 | $13.80 | $13.85 | $13.41 | $13.44 | $13.44 | 2,856,200 |
| 2024-01-18 | $13.91 | $14.00 | $13.36 | $13.73 | $13.73 | 3,843,500 |
| 2024-01-17 | $14.30 | $14.34 | $13.88 | $13.88 | $13.88 | 2,042,900 |
| 2024-01-16 | $14.54 | $14.61 | $14.03 | $14.31 | $14.31 | 2,808,200 |
| 2024-01-15 | $14.47 | $14.67 | $14.28 | $14.39 | $14.39 | 3,215,390 |
| 2024-01-12 | $14.80 | $14.97 | $14.57 | $14.57 | $14.57 | 2,073,100 |
| 2024-01-11 | $14.46 | $14.87 | $14.44 | $14.80 | $14.80 | 2,907,400 |
| 2024-01-10 | $14.84 | $14.84 | $14.44 | $14.49 | $14.49 | 2,457,700 |
| 2024-01-09 | $14.76 | $15.12 | $14.70 | $14.84 | $14.84 | 2,749,850 |
| 2024-01-08 | $15.15 | $15.25 | $14.76 | $14.76 | $14.76 | 2,979,400 |
| 2024-01-05 | $15.56 | $15.66 | $15.00 | $15.10 | $15.10 | 3,193,600 |
| 2024-01-04 | $15.85 | $15.96 | $15.54 | $15.60 | $15.60 | 2,307,400 |
| 2024-01-03 | $15.94 | $16.08 | $15.65 | $15.83 | $15.83 | 3,348,600 |
| 2024-01-02 | $16.25 | $16.48 | $15.83 | $15.94 | $15.94 | 4,763,920 |
| 2024-01-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2023-12-29 | $15.65 | $16.37 | $15.59 | $16.29 | $16.29 | 5,745,700 |
| 2023-12-28 | $15.19 | $15.95 | $15.05 | $15.79 | $15.79 | 4,998,500 |
| 2023-12-27 | $15.00 | $15.33 | $14.94 | $15.27 | $15.27 | 2,255,300 |
| 2023-12-26 | $15.37 | $15.37 | $14.88 | $14.98 | $14.98 | 2,870,700 |
| 2023-12-25 | $15.18 | $15.51 | $15.18 | $15.35 | $15.35 | 2,310,500 |
| 2023-12-22 | $15.64 | $15.76 | $15.20 | $15.29 | $15.29 | 3,574,300 |
| 2023-12-21 | $15.62 | $15.82 | $15.31 | $15.69 | $15.69 | 4,608,750 |
| 2023-12-20 | $15.86 | $16.22 | $15.60 | $15.74 | $15.74 | 6,704,200 |
| 2023-12-19 | $15.66 | $16.12 | $14.29 | $15.87 | $15.87 | 16,701,300 |
| 2023-12-18 | $16.73 | $16.85 | $16.25 | $16.28 | $16.28 | 3,997,300 |
| 2023-12-15 | $16.85 | $16.99 | $16.74 | $16.77 | $16.77 | 2,934,900 |
| 2023-12-14 | $16.88 | $17.05 | $16.76 | $16.85 | $16.85 | 2,564,100 |
| 2023-12-13 | $16.90 | $17.17 | $16.87 | $16.90 | $16.90 | 2,782,500 |
| 2023-12-12 | $17.27 | $17.40 | $17.05 | $17.13 | $17.13 | 2,683,200 |
| 2023-12-11 | $16.69 | $17.30 | $16.49 | $17.26 | $17.26 | 5,437,500 |
| 2023-12-08 | $16.83 | $17.20 | $16.77 | $16.78 | $16.78 | 4,390,500 |
| 2023-12-07 | $16.99 | $17.19 | $16.72 | $16.83 | $16.83 | 4,950,600 |
| 2023-12-06 | $17.26 | $17.39 | $17.01 | $17.06 | $17.06 | 5,305,550 |
| 2023-12-05 | $18.09 | $18.10 | $17.26 | $17.31 | $17.31 | 6,887,700 |
| 2023-12-04 | $18.00 | $18.36 | $18.00 | $18.19 | $18.19 | 5,103,100 |
| 2023-12-01 | $17.85 | $18.22 | $17.66 | $18.16 | $18.16 | 6,351,400 |
| 2023-11-30 | $18.04 | $18.26 | $17.55 | $17.86 | $17.86 | 6,511,630 |
| 2023-11-29 | $18.12 | $18.51 | $18.03 | $18.13 | $18.13 | 6,831,370 |
| 2023-11-28 | $18.07 | $18.37 | $17.95 | $18.11 | $18.11 | 6,856,370 |
| 2023-11-27 | $18.14 | $18.22 | $17.83 | $18.08 | $18.08 | 6,493,700 |
| 2023-11-24 | $19.07 | $19.07 | $18.00 | $18.18 | $18.18 | 15,513,100 |
| 2023-11-23 | $19.16 | $19.34 | $18.80 | $19.17 | $19.17 | 10,119,200 |
| 2023-11-22 | $19.45 | $20.09 | $18.93 | $18.95 | $18.95 | 17,804,500 |
| 2023-11-21 | $19.45 | $19.80 | $18.86 | $19.20 | $19.20 | 14,243,360 |
| 2023-11-20 | $19.24 | $19.64 | $19.11 | $19.40 | $19.40 | 18,730,520 |
| 2023-11-17 | $18.85 | $19.20 | $18.60 | $19.03 | $19.03 | 13,697,920 |
| 2023-11-16 | $19.16 | $19.42 | $18.37 | $18.79 | $18.79 | 20,503,900 |
| 2023-11-15 | $20.14 | $20.41 | $19.20 | $19.47 | $19.47 | 27,799,300 |
| 2023-11-14 | $19.30 | $20.47 | $18.90 | $20.29 | $20.29 | 29,378,730 |
| 2023-11-13 | $19.90 | $20.00 | $18.96 | $19.72 | $19.72 | 26,104,630 |
| 2023-11-10 | $19.06 | $20.63 | $18.72 | $20.07 | $20.07 | 31,885,000 |
| 2023-11-09 | $20.00 | $21.00 | $18.87 | $19.02 | $19.02 | 28,206,290 |
| 2023-11-08 | $20.31 | $21.40 | $19.86 | $19.99 | $19.99 | 36,418,100 |
| 2023-11-07 | $18.80 | $21.02 | $18.50 | $20.44 | $20.44 | 31,328,290 |
| 2023-11-06 | $17.19 | $20.32 | $17.19 | $19.37 | $19.37 | 27,843,160 |
| 2023-11-03 | $16.08 | $17.60 | $16.08 | $17.17 | $17.17 | 7,627,700 |
| 2023-11-02 | $16.71 | $16.80 | $16.03 | $16.18 | $16.18 | 3,675,100 |
| 2023-11-01 | $17.10 | $17.28 | $16.73 | $16.73 | $16.73 | 5,209,900 |
| 2023-10-31 | $16.23 | $17.15 | $16.17 | $16.98 | $16.98 | 7,406,600 |
| 2023-10-30 | $15.40 | $16.39 | $15.10 | $16.33 | $16.33 | 5,983,320 |
| 2023-10-27 | $15.93 | $15.99 | $14.96 | $15.40 | $15.40 | 8,040,700 |
| 2023-10-26 | $16.21 | $16.44 | $15.96 | $16.42 | $16.42 | 2,731,500 |
| 2023-10-25 | $16.10 | $16.40 | $16.03 | $16.36 | $16.36 | 2,426,700 |
| 2023-10-24 | $15.61 | $16.28 | $15.47 | $16.08 | $16.08 | 3,009,800 |
| 2023-10-23 | $16.01 | $16.38 | $15.65 | $15.78 | $15.78 | 3,527,000 |
| 2023-10-20 | $16.68 | $16.92 | $16.32 | $16.34 | $16.34 | 4,163,400 |
| 2023-10-19 | $16.72 | $17.45 | $16.68 | $16.85 | $16.85 | 5,228,700 |
| 2023-10-18 | $17.00 | $17.55 | $16.80 | $16.85 | $16.85 | 4,345,600 |
| 2023-10-17 | $17.17 | $17.17 | $16.78 | $17.10 | $17.10 | 3,368,500 |
| 2023-10-16 | $17.23 | $17.77 | $16.91 | $17.17 | $17.17 | 6,125,300 |
| 2023-10-13 | $17.26 | $17.58 | $17.12 | $17.36 | $17.36 | 4,587,000 |
| 2023-10-12 | $17.58 | $17.64 | $16.95 | $17.23 | $17.23 | 5,036,760 |
| 2023-10-11 | $17.35 | $17.72 | $17.06 | $17.58 | $17.58 | 6,848,960 |
| 2023-10-10 | $17.32 | $17.45 | $17.13 | $17.29 | $17.29 | 3,879,300 |
| 2023-10-09 | $17.32 | $17.41 | $17.06 | $17.20 | $17.20 | 5,203,800 |
| 2023-09-28 | $16.60 | $17.35 | $16.57 | $17.23 | $17.23 | 5,998,700 |
| 2023-09-27 | $16.73 | $16.83 | $16.42 | $16.43 | $16.43 | 4,431,020 |
| 2023-09-26 | $16.83 | $16.94 | $16.51 | $16.73 | $16.73 | 6,953,200 |
| 2023-09-25 | $17.21 | $17.72 | $17.18 | $17.19 | $17.19 | 6,551,700 |
| 2023-09-22 | $16.92 | $17.55 | $16.70 | $17.46 | $17.46 | 9,477,200 |
| 2023-09-21 | $17.41 | $17.80 | $16.82 | $17.20 | $17.20 | 11,557,600 |
| 2023-09-20 | $16.61 | $17.23 | $16.41 | $17.10 | $17.10 | 7,081,700 |
| 2023-09-19 | $16.50 | $16.85 | $16.38 | $16.63 | $16.63 | 3,899,700 |
| 2023-09-18 | $16.58 | $16.83 | $16.44 | $16.68 | $16.68 | 4,010,630 |
| 2023-09-15 | $16.80 | $17.02 | $16.55 | $16.58 | $16.58 | 4,932,840 |
| 2023-09-14 | $16.89 | $17.12 | $16.59 | $16.75 | $16.75 | 6,418,300 |
| 2023-09-13 | $17.40 | $17.62 | $16.88 | $17.11 | $17.11 | 10,672,250 |
| 2023-09-12 | $17.10 | $18.17 | $16.77 | $17.88 | $17.88 | 15,036,550 |
| 2023-09-11 | $17.27 | $17.58 | $16.80 | $16.91 | $16.91 | 10,502,800 |
| 2023-09-08 | $17.51 | $17.94 | $17.03 | $17.61 | $17.61 | 14,260,400 |
| 2023-09-07 | $18.30 | $18.43 | $17.35 | $17.35 | $17.35 | 20,066,380 |
| 2023-09-06 | $17.01 | $19.50 | $17.01 | $18.93 | $18.93 | 30,563,340 |
| 2023-09-05 | $17.25 | $19.67 | $17.25 | $17.95 | $17.95 | 27,400,710 |
| 2023-09-04 | $16.03 | $16.39 | $15.81 | $16.39 | $16.39 | 4,874,200 |
| 2023-09-01 | $16.00 | $16.18 | $15.63 | $16.03 | $16.03 | 4,481,200 |
| 2023-08-31 | $16.10 | $16.23 | $15.80 | $15.91 | $15.91 | 5,296,500 |
| 2023-08-30 | $15.59 | $16.59 | $15.57 | $16.07 | $16.07 | 12,168,300 |
| 2023-08-29 | $14.33 | $15.22 | $14.23 | $15.20 | $15.20 | 4,414,300 |
| 2023-08-28 | $15.18 | $15.22 | $14.08 | $14.13 | $14.13 | 2,519,600 |
| 2023-08-25 | $15.03 | $15.05 | $14.35 | $14.44 | $14.44 | 2,877,000 |
| 2023-08-24 | $15.32 | $15.35 | $14.90 | $15.14 | $15.14 | 2,947,700 |
| 2023-08-23 | $15.10 | $15.42 | $14.92 | $15.12 | $15.12 | 3,639,000 |
| 2023-08-22 | $14.90 | $15.13 | $14.80 | $15.10 | $15.10 | 2,063,200 |
| 2023-08-21 | $14.77 | $15.10 | $14.69 | $14.90 | $14.90 | 2,392,000 |
| 2023-08-18 | $14.46 | $15.32 | $14.42 | $14.90 | $14.90 | 4,492,700 |
| 2023-08-17 | $14.00 | $14.52 | $13.84 | $14.42 | $14.42 | 1,857,300 |
| 2023-08-16 | $14.59 | $14.59 | $13.91 | $13.97 | $13.97 | 1,774,500 |
| 2023-08-15 | $14.60 | $14.69 | $14.40 | $14.45 | $14.45 | 1,001,500 |
| 2023-08-14 | $14.60 | $14.66 | $14.27 | $14.63 | $14.63 | 1,378,700 |
| 2023-08-11 | $15.07 | $15.13 | $14.63 | $14.66 | $14.66 | 1,825,940 |
| 2023-08-10 | $15.03 | $15.16 | $14.97 | $15.10 | $15.10 | 1,262,840 |
| 2023-08-09 | $15.00 | $15.13 | $14.95 | $15.01 | $15.01 | 1,289,240 |
| 2023-08-08 | $15.32 | $15.45 | $15.01 | $15.11 | $15.11 | 2,661,130 |
| 2023-08-07 | $15.29 | $16.19 | $15.22 | $15.47 | $15.47 | 4,329,260 |
| 2023-08-04 | $15.13 | $15.16 | $15.02 | $15.10 | $15.10 | 924,200 |
| 2023-08-03 | $15.16 | $15.19 | $14.93 | $15.03 | $15.03 | 1,819,500 |
| 2023-08-02 | $15.35 | $15.35 | $15.12 | $15.19 | $15.19 | 1,424,700 |
| 2023-08-01 | $15.21 | $15.30 | $15.09 | $15.19 | $15.19 | 1,309,660 |
| 2023-07-31 | $15.11 | $15.26 | $15.02 | $15.17 | $15.17 | 1,494,260 |
| 2023-07-28 | $15.06 | $15.17 | $14.92 | $15.11 | $15.11 | 1,510,760 |
| 2023-07-27 | $15.22 | $15.38 | $15.00 | $15.04 | $15.04 | 2,307,260 |
| 2023-07-26 | $15.51 | $15.56 | $15.18 | $15.26 | $15.26 | 2,458,200 |
| 2023-07-25 | $15.72 | $15.79 | $15.40 | $15.57 | $15.57 | 3,284,500 |
| 2023-07-24 | $15.32 | $16.08 | $15.15 | $15.74 | $15.74 | 4,314,880 |
| 2023-07-21 | $15.35 | $16.24 | $15.21 | $15.40 | $15.40 | 4,201,800 |
| 2023-07-20 | $15.85 | $15.97 | $15.35 | $15.38 | $15.38 | 2,954,300 |
| 2023-07-19 | $16.03 | $16.30 | $15.83 | $15.85 | $15.85 | 3,817,350 |
| 2023-07-18 | $15.99 | $16.77 | $15.98 | $16.22 | $16.22 | 6,889,200 |
| 2023-07-17 | $16.02 | $16.18 | $15.70 | $15.95 | $15.95 | 2,351,870 |
| 2023-07-14 | $15.79 | $16.03 | $15.62 | $15.98 | $15.98 | 2,487,600 |
| 2023-07-13 | $15.50 | $16.05 | $15.31 | $15.86 | $15.86 | 3,749,900 |
| 2023-07-12 | $15.50 | $15.72 | $15.32 | $15.37 | $15.37 | 1,606,100 |
| 2023-07-11 | $15.17 | $15.56 | $15.11 | $15.50 | $15.50 | 1,860,100 |
| 2023-07-10 | $15.54 | $15.62 | $15.03 | $15.18 | $15.18 | 1,556,200 |
| 2023-07-07 | $15.71 | $15.79 | $15.40 | $15.46 | $15.46 | 1,575,300 |
| 2023-07-06 | $15.84 | $15.97 | $15.70 | $15.78 | $15.78 | 1,282,900 |
| 2023-07-05 | $16.03 | $16.13 | $15.81 | $15.84 | $15.84 | 1,571,200 |
| 2023-07-04 | $15.86 | $16.19 | $15.75 | $16.06 | $16.06 | 2,303,700 |
| 2023-07-03 | $16.04 | $16.26 | $15.83 | $15.86 | $15.86 | 2,082,800 |
| 2023-06-30 | $16.00 | $16.20 | $15.86 | $16.04 | $16.04 | 2,175,100 |
| 2023-06-29 | $15.61 | $16.17 | $15.58 | $16.00 | $16.00 | 3,868,400 |
| 2023-06-28 | $15.48 | $15.76 | $14.93 | $15.72 | $15.72 | 3,111,700 |
| 2023-06-27 | $15.23 | $15.63 | $15.23 | $15.61 | $15.61 | 1,462,050 |
| 2023-06-26 | $15.41 | $15.71 | $15.20 | $15.23 | $15.23 | 2,086,800 |
| 2023-06-21 | $16.00 | $16.07 | $15.51 | $15.51 | $15.51 | 2,068,100 |
| 2023-06-20 | $15.74 | $16.14 | $15.59 | $15.96 | $15.96 | 2,288,500 |
| 2023-06-19 | $15.64 | $15.83 | $15.54 | $15.74 | $15.74 | 1,676,000 |
| 2023-06-16 | $15.33 | $15.64 | $15.17 | $15.64 | $15.64 | 2,351,380 |
| 2023-06-15 | $15.23 | $15.52 | $15.13 | $15.39 | $15.39 | 2,217,500 |
| 2023-06-14 | $15.41 | $15.49 | $15.12 | $15.23 | $15.23 | 2,193,660 |
| 2023-06-13 | $15.57 | $15.59 | $15.40 | $15.48 | $15.48 | 1,396,400 |
| 2023-06-12 | $15.43 | $15.61 | $15.15 | $15.56 | $15.56 | 1,568,900 |
| 2023-06-09 | $15.29 | $15.43 | $15.05 | $15.33 | $15.33 | 1,538,320 |
| 2023-06-08 | $15.50 | $15.55 | $15.10 | $15.19 | $15.19 | 1,701,520 |
| 2023-06-07 | $15.52 | $15.73 | $15.42 | $15.62 | $15.62 | 1,274,000 |
| 2023-06-06 | $16.04 | $16.05 | $15.44 | $15.46 | $15.46 | 1,968,700 |
| 2023-06-05 | $16.09 | $16.30 | $15.99 | $16.02 | $16.02 | 1,547,800 |
| 2023-06-02 | $16.59 | $16.59 | $16.10 | $16.17 | $16.17 | 2,236,030 |
| 2023-06-01 | $16.32 | $16.65 | $16.21 | $16.48 | $16.48 | 2,172,700 |
| 2023-05-31 | $16.45 | $16.55 | $16.18 | $16.33 | $16.33 | 2,704,130 |
| 2023-05-30 | $16.42 | $16.65 | $16.35 | $16.64 | $16.64 | 1,586,930 |
| 2023-05-29 | $16.58 | $16.72 | $16.41 | $16.50 | $16.50 | 1,454,430 |
| 2023-05-26 | $16.31 | $16.70 | $16.20 | $16.60 | $16.60 | 1,937,700 |
| 2023-05-25 | $16.21 | $16.46 | $16.06 | $16.41 | $16.41 | 2,206,500 |
| 2023-05-24 | $15.78 | $16.33 | $15.76 | $16.28 | $16.28 | 2,602,150 |
| 2023-05-23 | $15.95 | $16.30 | $15.80 | $15.95 | $15.95 | 2,177,520 |
| 2023-05-22 | $16.03 | $16.13 | $15.81 | $15.93 | $15.93 | 1,532,940 |
| 2023-05-19 | $15.73 | $16.24 | $15.71 | $16.07 | $16.07 | 2,425,700 |
| 2023-05-18 | $15.57 | $15.87 | $15.37 | $15.81 | $15.81 | 2,275,000 |
| 2023-05-17 | $15.27 | $15.67 | $15.20 | $15.60 | $15.60 | 2,299,800 |
| 2023-05-16 | $15.11 | $15.56 | $14.95 | $15.36 | $15.36 | 2,221,000 |
| 2023-05-15 | $14.94 | $15.20 | $14.80 | $15.10 | $15.10 | 1,249,860 |
| 2023-05-12 | $15.32 | $15.39 | $15.00 | $15.01 | $15.01 | 1,170,000 |
| 2023-05-11 | $15.14 | $15.33 | $14.98 | $15.29 | $15.29 | 1,459,100 |
| 2023-05-10 | $14.96 | $15.21 | $14.84 | $15.06 | $15.06 | 1,474,520 |
| 2023-05-09 | $15.14 | $15.52 | $14.82 | $14.94 | $14.94 | 2,066,100 |
| 2023-05-08 | $15.30 | $15.44 | $15.05 | $15.14 | $15.14 | 2,037,100 |
| 2023-05-05 | $15.89 | $15.94 | $15.25 | $15.26 | $15.26 | 2,944,740 |
| 2023-05-04 | $16.30 | $16.41 | $15.74 | $15.88 | $15.88 | 3,151,610 |
| 2023-05-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-05-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-04-28 | $15.97 | $16.55 | $15.91 | $16.40 | $16.40 | 3,231,320 |
| 2023-04-27 | $16.67 | $16.97 | $16.25 | $16.37 | $16.37 | 3,412,820 |
| 2023-04-26 | $16.56 | $17.14 | $16.40 | $16.70 | $16.70 | 3,242,500 |
| 2023-04-25 | $16.69 | $16.83 | $16.10 | $16.53 | $16.53 | 4,176,630 |
| 2023-04-24 | $17.50 | $17.95 | $16.68 | $16.89 | $16.89 | 5,455,200 |
| 2023-04-21 | $18.00 | $18.00 | $16.88 | $17.00 | $17.00 | 5,944,660 |
| 2023-04-20 | $17.50 | $18.15 | $17.39 | $17.96 | $17.96 | 5,677,300 |
| 2023-04-19 | $17.58 | $17.78 | $17.28 | $17.53 | $17.53 | 3,314,880 |
| 2023-04-18 | $17.85 | $17.85 | $17.18 | $17.58 | $17.58 | 4,075,200 |
| 2023-04-17 | $18.08 | $18.26 | $17.66 | $17.86 | $17.86 | 5,821,600 |
| 2023-04-14 | $17.00 | $18.30 | $17.00 | $18.27 | $18.27 | 8,222,540 |
| 2023-04-13 | $17.85 | $17.85 | $17.04 | $17.04 | $17.04 | 5,045,770 |
| 2023-04-12 | $17.55 | $17.99 | $17.55 | $17.85 | $17.85 | 3,352,400 |
| 2023-04-11 | $17.90 | $18.00 | $17.53 | $17.67 | $17.67 | 4,051,700 |
| 2023-04-10 | $18.46 | $18.65 | $17.93 | $18.01 | $18.01 | 5,321,140 |
| 2023-04-07 | $18.30 | $18.50 | $18.02 | $18.34 | $18.34 | 5,363,100 |
| 2023-04-06 | $17.65 | $18.40 | $17.22 | $18.30 | $18.30 | 7,324,000 |
| 2023-04-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2023-04-04 | $17.94 | $17.94 | $17.53 | $17.66 | $17.66 | 4,212,100 |
| 2023-04-03 | $17.82 | $18.00 | $17.61 | $17.98 | $17.98 | 3,994,600 |
| 2023-03-31 | $17.78 | $17.80 | $17.46 | $17.69 | $17.69 | 3,405,700 |
| 2023-03-30 | $17.63 | $17.88 | $17.48 | $17.79 | $17.79 | 3,625,800 |
| 2023-03-29 | $17.50 | $17.77 | $17.41 | $17.64 | $17.64 | 3,296,440 |
| 2023-03-28 | $17.85 | $18.03 | $17.46 | $17.50 | $17.50 | 4,448,500 |
| 2023-03-27 | $17.63 | $18.10 | $17.63 | $17.96 | $17.96 | 5,448,100 |
| 2023-03-24 | $18.00 | $18.56 | $17.79 | $17.97 | $17.97 | 9,455,180 |
| 2023-03-23 | $17.81 | $18.18 | $17.70 | $18.08 | $18.08 | 5,640,570 |
| 2023-03-22 | $17.88 | $18.10 | $17.78 | $17.90 | $17.90 | 4,276,900 |
| 2023-03-21 | $17.80 | $18.19 | $17.66 | $17.91 | $17.91 | 4,798,500 |
| 2023-03-20 | $17.75 | $18.17 | $17.50 | $18.00 | $18.00 | 6,489,540 |
| 2023-03-17 | $17.85 | $18.12 | $17.71 | $17.75 | $17.75 | 5,503,470 |
| 2023-03-16 | $17.85 | $18.10 | $17.60 | $17.66 | $17.66 | 4,999,200 |
| 2023-03-15 | $18.10 | $18.61 | $17.83 | $17.88 | $17.88 | 10,638,800 |
| 2023-03-14 | $17.52 | $18.52 | $17.34 | $18.33 | $18.33 | 12,991,160 |
| 2023-03-13 | $16.70 | $17.90 | $16.59 | $17.65 | $17.65 | 8,118,120 |
| 2023-03-10 | $16.55 | $17.17 | $16.51 | $16.75 | $16.75 | 3,192,100 |
| 2023-03-09 | $16.42 | $16.82 | $16.36 | $16.72 | $16.72 | 2,263,400 |
| 2023-03-08 | $16.13 | $16.49 | $16.05 | $16.44 | $16.44 | 2,017,200 |
| 2023-03-07 | $16.57 | $16.70 | $16.09 | $16.13 | $16.13 | 2,996,100 |
| 2023-03-06 | $16.85 | $16.96 | $16.55 | $16.67 | $16.67 | 3,301,600 |
| 2023-03-03 | $16.85 | $17.38 | $16.83 | $16.98 | $16.98 | 4,797,830 |
| 2023-03-02 | $16.80 | $16.97 | $16.65 | $16.75 | $16.75 | 2,766,600 |
| 2023-03-01 | $16.55 | $16.79 | $16.43 | $16.75 | $16.75 | 2,904,470 |
| 2023-02-28 | $16.30 | $16.61 | $16.30 | $16.61 | $16.61 | 2,062,830 |
| 2023-02-27 | $16.71 | $16.83 | $16.27 | $16.39 | $16.39 | 2,810,100 |
| 2023-02-24 | $16.92 | $16.92 | $16.56 | $16.69 | $16.69 | 1,671,200 |
| 2023-02-23 | $16.91 | $17.02 | $16.70 | $16.81 | $16.81 | 2,596,260 |
| 2023-02-22 | $16.75 | $16.90 | $16.48 | $16.84 | $16.84 | 3,361,200 |
| 2023-02-21 | $17.11 | $17.27 | $16.60 | $16.74 | $16.74 | 4,410,230 |
| 2023-02-20 | $17.11 | $17.24 | $16.80 | $17.10 | $17.10 | 3,729,900 |
| 2023-02-17 | $17.43 | $17.68 | $17.08 | $17.11 | $17.11 | 3,185,000 |
| 2023-02-16 | $18.49 | $18.49 | $17.33 | $17.54 | $17.54 | 5,777,170 |
| 2023-02-15 | $18.34 | $18.71 | $18.20 | $18.47 | $18.47 | 4,696,330 |
| 2023-02-14 | $18.27 | $19.05 | $18.11 | $18.40 | $18.40 | 6,718,100 |
| 2023-02-13 | $17.55 | $18.67 | $17.55 | $18.25 | $18.25 | 7,561,040 |
| 2023-02-10 | $17.99 | $18.28 | $17.65 | $17.70 | $17.70 | 4,888,180 |
| 2023-02-09 | $18.54 | $18.72 | $17.20 | $17.88 | $17.88 | 10,744,030 |
| 2023-02-08 | $18.82 | $18.95 | $18.41 | $18.70 | $18.70 | 4,421,800 |
| 2023-02-07 | $18.45 | $18.95 | $17.98 | $18.82 | $18.82 | 8,279,130 |
| 2023-02-06 | $17.98 | $18.41 | $17.87 | $18.34 | $18.34 | 4,657,160 |
| 2023-02-03 | $18.15 | $18.32 | $17.70 | $17.97 | $17.97 | 4,439,600 |
| 2023-02-02 | $18.01 | $18.84 | $18.00 | $18.38 | $18.38 | 6,804,820 |
| 2023-02-01 | $18.02 | $18.34 | $17.86 | $18.15 | $18.15 | 4,288,100 |
| 2023-01-31 | $17.95 | $18.44 | $17.40 | $18.10 | $18.10 | 6,704,280 |
| 2023-01-30 | $18.38 | $18.52 | $17.80 | $17.86 | $17.86 | 6,887,780 |
| 2023-01-20 | $18.25 | $18.44 | $18.02 | $18.38 | $18.38 | 3,409,220 |
| 2023-01-19 | $17.99 | $18.39 | $17.81 | $18.21 | $18.21 | 3,920,280 |
| 2023-01-18 | $17.61 | $18.12 | $17.51 | $17.98 | $17.98 | 4,124,500 |
| 2023-01-17 | $17.78 | $17.99 | $17.49 | $17.86 | $17.86 | 5,373,400 |
| 2023-01-16 | $17.67 | $17.79 | $17.51 | $17.70 | $17.70 | 5,291,490 |
| 2023-01-13 | $17.53 | $17.96 | $17.35 | $17.50 | $17.50 | 5,961,700 |
| 2023-01-12 | $18.38 | $18.49 | $17.75 | $17.82 | $17.82 | 6,510,800 |
| 2023-01-11 | $17.39 | $19.00 | $17.39 | $18.20 | $18.20 | 12,616,090 |
| 2023-01-10 | $16.91 | $17.19 | $16.89 | $17.06 | $17.06 | 1,649,010 |
| 2023-01-09 | $17.39 | $17.41 | $16.91 | $17.01 | $17.01 | 2,874,160 |
| 2023-01-06 | $17.06 | $17.44 | $17.00 | $17.34 | $17.34 | 4,023,400 |
| 2023-01-05 | $16.91 | $17.10 | $16.71 | $17.06 | $17.06 | 2,882,600 |
| 2023-01-04 | $16.66 | $17.50 | $16.66 | $17.02 | $17.02 | 3,405,400 |
| 2023-01-03 | $16.51 | $16.77 | $16.28 | $16.73 | $16.73 | 1,843,440 |
| 2023-01-02 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-12-30 | $16.16 | $16.42 | $15.56 | $16.42 | $16.42 | 3,131,980 |
| 2022-12-29 | $16.19 | $16.44 | $16.14 | $16.16 | $16.16 | 1,340,500 |
| 2022-12-28 | $16.59 | $16.76 | $16.28 | $16.29 | $16.29 | 1,841,400 |
| 2022-12-27 | $16.97 | $17.15 | $16.55 | $16.75 | $16.75 | 2,644,280 |
| 2022-12-26 | $16.59 | $17.10 | $16.46 | $16.97 | $16.97 | 3,610,090 |
| 2022-12-23 | $16.48 | $16.60 | $15.91 | $16.60 | $16.60 | 2,768,700 |
| 2022-12-22 | $16.72 | $16.80 | $16.10 | $16.40 | $16.40 | 2,611,520 |
| 2022-12-21 | $16.55 | $16.78 | $16.33 | $16.62 | $16.62 | 2,655,200 |
| 2022-12-20 | $16.17 | $16.78 | $16.08 | $16.65 | $16.65 | 3,652,420 |
| 2022-12-19 | $17.02 | $17.04 | $16.31 | $16.38 | $16.38 | 3,575,500 |
| 2022-12-16 | $17.01 | $17.35 | $16.82 | $17.10 | $17.10 | 5,696,720 |
| 2022-12-15 | $16.83 | $18.01 | $16.57 | $17.23 | $17.23 | 11,925,090 |
| 2022-12-14 | $15.69 | $17.65 | $15.69 | $17.33 | $17.33 | 10,947,120 |
| 2022-12-13 | $15.88 | $15.95 | $15.48 | $15.50 | $15.50 | 1,327,200 |
| 2022-12-12 | $15.60 | $15.99 | $15.49 | $15.88 | $15.88 | 1,479,720 |
| 2022-12-09 | $15.48 | $15.70 | $15.40 | $15.61 | $15.61 | 1,248,800 |
| 2022-12-08 | $15.77 | $15.80 | $15.40 | $15.50 | $15.50 | 1,494,200 |
| 2022-12-07 | $15.82 | $15.92 | $15.58 | $15.89 | $15.89 | 1,265,090 |
| 2022-12-06 | $15.95 | $16.05 | $15.70 | $15.77 | $15.77 | 1,422,200 |
| 2022-12-05 | $15.72 | $15.97 | $15.72 | $15.96 | $15.96 | 1,421,200 |
| 2022-12-01 | $15.78 | $15.99 | $15.52 | $15.58 | $15.58 | 1,472,590 |
| 2022-11-30 | $15.60 | $15.68 | $15.39 | $15.51 | $15.51 | 1,122,600 |
| 2022-11-29 | $15.25 | $15.54 | $15.20 | $15.50 | $15.50 | 1,138,900 |
| 2022-11-28 | $15.37 | $15.44 | $15.10 | $15.20 | $15.20 | 1,191,550 |
| 2022-11-25 | $15.82 | $15.98 | $15.35 | $15.37 | $15.37 | 1,810,800 |
| 2022-11-24 | $16.49 | $16.50 | $15.78 | $15.81 | $15.81 | 2,246,590 |
| 2022-11-23 | $16.71 | $16.83 | $15.96 | $16.14 | $16.14 | 3,440,750 |
| 2022-11-22 | $17.18 | $17.49 | $16.51 | $16.70 | $16.70 | 3,455,470 |
| 2022-11-21 | $17.11 | $17.31 | $16.86 | $17.22 | $17.22 | 2,138,100 |
| 2022-11-18 | $16.75 | $17.29 | $16.70 | $17.20 | $17.20 | 3,287,740 |
| 2022-11-17 | $17.01 | $17.11 | $16.68 | $16.81 | $16.81 | 2,370,280 |
| 2022-11-16 | $17.33 | $17.48 | $17.00 | $17.04 | $17.04 | 2,550,240 |
| 2022-11-15 | $16.88 | $17.72 | $16.84 | $17.39 | $17.39 | 4,683,700 |
| 2022-11-14 | $16.98 | $17.38 | $16.88 | $16.94 | $16.94 | 2,384,200 |
| 2022-11-11 | $17.57 | $17.75 | $17.20 | $17.26 | $17.26 | 3,968,890 |
| 2022-11-10 | $17.01 | $17.75 | $16.90 | $17.36 | $17.36 | 4,317,650 |
| 2022-11-09 | $17.15 | $17.25 | $16.80 | $17.21 | $17.21 | 2,610,940 |
| 2022-11-08 | $17.09 | $17.19 | $16.75 | $17.12 | $17.12 | 2,206,170 |
| 2022-11-07 | $17.39 | $17.39 | $16.91 | $17.09 | $17.09 | 3,380,320 |
| 2022-11-04 | $17.39 | $17.55 | $17.10 | $17.21 | $17.21 | 5,480,200 |
| 2022-11-03 | $16.41 | $17.62 | $16.41 | $17.47 | $17.47 | 7,021,870 |
| 2022-11-02 | $16.27 | $17.30 | $16.25 | $16.70 | $16.70 | 6,442,420 |
| 2022-11-01 | $16.83 | $17.03 | $16.40 | $17.03 | $17.03 | 5,598,030 |
| 2022-10-31 | $16.80 | $17.60 | $16.51 | $16.98 | $16.98 | 8,523,650 |
| 2022-10-28 | $17.20 | $18.25 | $16.88 | $17.01 | $17.01 | 11,349,440 |
| 2022-10-27 | $16.57 | $17.18 | $16.51 | $16.88 | $16.88 | 6,358,300 |
| 2022-10-26 | $15.95 | $16.76 | $15.95 | $16.58 | $16.58 | 4,669,340 |
| 2022-10-25 | $15.86 | $16.18 | $15.30 | $15.90 | $15.90 | 3,670,480 |
| 2022-10-24 | $16.29 | $17.21 | $16.15 | $16.17 | $16.17 | 5,235,110 |
| 2022-10-21 | $17.18 | $17.18 | $16.25 | $16.32 | $16.32 | 6,117,000 |
| 2022-10-20 | $16.48 | $17.21 | $16.02 | $17.18 | $17.18 | 7,614,830 |
| 2022-10-19 | $16.18 | $16.68 | $15.96 | $16.38 | $16.38 | 3,183,430 |
| 2022-10-18 | $16.60 | $16.68 | $16.07 | $16.18 | $16.18 | 3,384,200 |
| 2022-10-17 | $16.34 | $16.84 | $16.15 | $16.66 | $16.66 | 3,128,430 |
| 2022-10-14 | $16.22 | $16.55 | $16.19 | $16.35 | $16.35 | 2,294,130 |
| 2022-10-13 | $16.75 | $16.86 | $16.15 | $16.18 | $16.18 | 3,420,640 |
| 2022-10-12 | $16.07 | $16.68 | $15.93 | $16.66 | $16.66 | 3,086,220 |
| 2022-10-11 | $15.60 | $16.30 | $15.40 | $16.18 | $16.18 | 1,984,420 |
| 2022-10-10 | $15.84 | $16.10 | $15.44 | $15.62 | $15.62 | 2,204,490 |
| 2022-09-30 | $16.32 | $16.40 | $15.75 | $15.84 | $15.84 | 3,008,930 |
| 2022-09-29 | $16.50 | $16.71 | $16.11 | $16.24 | $16.24 | 3,612,400 |
| 2022-09-28 | $16.18 | $16.74 | $16.00 | $16.46 | $16.46 | 5,541,230 |
| 2022-09-27 | $16.00 | $16.31 | $15.73 | $16.30 | $16.30 | 4,825,420 |
| 2022-09-26 | $15.30 | $16.06 | $15.27 | $15.87 | $15.87 | 4,740,720 |
| 2022-09-23 | $16.09 | $16.16 | $15.38 | $15.47 | $15.47 | 3,702,100 |
| 2022-09-22 | $15.42 | $16.45 | $15.28 | $15.98 | $15.98 | 5,703,560 |
| 2022-09-21 | $15.82 | $15.82 | $15.05 | $15.58 | $15.58 | 6,183,440 |
| 2022-09-20 | $13.87 | $15.45 | $13.87 | $15.24 | $15.24 | 5,931,900 |
| 2022-09-19 | $13.88 | $14.55 | $13.75 | $13.85 | $13.85 | 3,461,500 |
| 2022-09-16 | $14.25 | $14.39 | $13.79 | $13.90 | $13.90 | 2,335,000 |
| 2022-09-15 | $14.96 | $15.06 | $13.90 | $14.20 | $14.20 | 3,841,200 |
| 2022-09-14 | $14.75 | $15.00 | $14.60 | $14.85 | $14.85 | 2,213,600 |
| 2022-09-13 | $15.04 | $15.34 | $14.85 | $15.02 | $15.02 | 2,627,500 |
| 2022-09-12 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2022-09-09 | $15.25 | $15.25 | $14.90 | $15.04 | $15.04 | 1,708,270 |
| 2022-09-08 | $15.61 | $15.69 | $15.18 | $15.18 | $15.18 | 2,530,710 |
| 2022-09-07 | $15.30 | $15.78 | $15.23 | $15.64 | $15.64 | 3,497,890 |
| 2022-09-06 | $15.11 | $15.42 | $14.90 | $15.31 | $15.31 | 2,609,600 |
| 2022-09-05 | $15.40 | $15.55 | $14.96 | $15.04 | $15.04 | 3,927,800 |
| 2022-09-02 | $15.25 | $15.43 | $14.90 | $15.40 | $15.40 | 2,412,500 |
| 2022-09-01 | $15.23 | $15.68 | $14.99 | $15.08 | $15.08 | 2,608,000 |
| 2022-08-31 | $15.72 | $15.85 | $15.07 | $15.25 | $15.25 | 3,687,830 |
| 2022-08-30 | $16.16 | $16.37 | $15.48 | $15.81 | $15.81 | 4,674,560 |
| 2022-08-29 | $16.05 | $16.45 | $16.00 | $16.16 | $16.16 | 2,870,100 |
| 2022-08-26 | $16.50 | $16.74 | $16.23 | $16.35 | $16.35 | 3,044,760 |
| 2022-08-25 | $17.70 | $17.72 | $16.16 | $16.38 | $16.38 | 7,341,460 |
| 2022-08-24 | $18.90 | $18.97 | $17.40 | $17.50 | $17.50 | 5,861,400 |
| 2022-08-23 | $18.93 | $19.29 | $18.59 | $18.88 | $18.88 | 3,560,810 |
| 2022-08-22 | $19.48 | $19.48 | $18.39 | $18.81 | $18.81 | 5,448,140 |
| 2022-08-19 | $20.06 | $20.27 | $18.60 | $19.15 | $19.15 | 9,754,130 |
| 2022-08-18 | $19.54 | $20.32 | $19.05 | $20.22 | $20.22 | 6,820,870 |
| 2022-08-17 | $20.62 | $20.63 | $19.96 | $20.08 | $20.08 | 6,263,900 |
| 2022-08-16 | $19.97 | $21.00 | $19.68 | $20.73 | $20.73 | 8,907,700 |
| 2022-08-15 | $20.51 | $20.88 | $19.81 | $20.13 | $20.13 | 7,610,050 |
| 2022-08-12 | $20.58 | $21.58 | $20.28 | $20.34 | $20.34 | 10,717,590 |
| 2022-08-11 | $20.43 | $21.78 | $20.43 | $21.05 | $21.05 | 16,217,380 |
| 2022-08-10 | $20.00 | $22.24 | $19.90 | $20.79 | $20.79 | 18,415,710 |
| 2022-08-09 | $19.29 | $19.63 | $18.85 | $19.33 | $19.33 | 7,362,210 |
| 2022-08-08 | $19.01 | $19.80 | $18.86 | $19.75 | $19.75 | 11,013,380 |
| 2022-08-05 | $18.10 | $19.64 | $18.10 | $18.98 | $18.98 | 10,326,690 |
| 2022-08-04 | $17.52 | $18.13 | $17.52 | $17.92 | $17.92 | 4,221,270 |
| 2022-08-03 | $18.00 | $18.49 | $17.45 | $17.49 | $17.49 | 6,027,000 |
| 2022-08-02 | $18.11 | $18.29 | $17.09 | $17.50 | $17.50 | 5,334,500 |
| 2022-08-01 | $18.31 | $18.79 | $18.20 | $18.50 | $18.50 | 3,130,400 |
| 2022-07-29 | $18.44 | $18.86 | $18.27 | $18.43 | $18.43 | 3,604,190 |
| 2022-07-28 | $18.42 | $18.92 | $18.25 | $18.53 | $18.53 | 5,552,760 |
| 2022-07-27 | $17.54 | $18.48 | $17.39 | $18.38 | $18.38 | 4,950,180 |
| 2022-07-26 | $17.42 | $17.87 | $16.80 | $17.63 | $17.63 | 3,513,560 |
| 2022-07-25 | $17.59 | $17.77 | $17.25 | $17.52 | $17.52 | 1,851,800 |
| 2022-07-22 | $17.71 | $17.99 | $17.35 | $17.49 | $17.49 | 3,245,100 |
| 2022-07-21 | $17.88 | $18.38 | $17.65 | $17.81 | $17.81 | 5,418,010 |
| 2022-07-20 | $16.52 | $18.31 | $16.38 | $17.86 | $17.86 | 8,150,800 |
| 2022-07-19 | $16.84 | $16.90 | $16.28 | $16.53 | $16.53 | 2,170,090 |
| 2022-07-18 | $16.19 | $16.66 | $16.19 | $16.53 | $16.53 | 2,223,400 |
| 2022-07-15 | $17.10 | $17.11 | $16.13 | $16.17 | $16.17 | 3,922,570 |
| 2022-07-14 | $16.90 | $17.49 | $16.90 | $17.23 | $17.23 | 2,492,300 |
| 2022-07-13 | $16.71 | $17.21 | $16.70 | $17.02 | $17.02 | 2,080,430 |
| 2022-07-12 | $17.33 | $17.47 | $16.80 | $16.90 | $16.90 | 2,492,060 |
| 2022-07-11 | $17.72 | $17.99 | $16.99 | $17.33 | $17.33 | 3,898,100 |
| 2022-07-08 | $16.72 | $17.80 | $16.61 | $17.65 | $17.65 | 7,131,220 |
| 2022-07-07 | $16.75 | $16.99 | $16.35 | $16.74 | $16.74 | 2,620,760 |
| 2022-07-06 | $16.50 | $17.27 | $16.26 | $16.80 | $16.80 | 3,435,600 |
| 2022-07-05 | $16.70 | $16.83 | $16.21 | $16.50 | $16.50 | 2,838,500 |
| 2022-07-04 | $17.34 | $17.45 | $16.70 | $16.70 | $16.70 | 3,445,400 |
| 2022-07-01 | $17.30 | $17.35 | $16.85 | $17.35 | $17.35 | 3,234,730 |
| 2022-06-30 | $17.02 | $17.36 | $16.77 | $17.05 | $17.05 | 4,230,760 |
| 2022-06-29 | $18.18 | $18.30 | $17.05 | $17.11 | $17.11 | 6,300,900 |
| 2022-06-28 | $17.68 | $18.40 | $17.30 | $18.09 | $18.09 | 9,741,420 |
| 2022-06-27 | $15.80 | $18.18 | $15.80 | $17.99 | $17.99 | 14,297,040 |
| 2022-06-24 | $15.91 | $16.15 | $15.60 | $15.72 | $15.72 | 4,606,000 |
| 2022-06-23 | $16.10 | $16.15 | $15.74 | $16.00 | $16.00 | 3,950,400 |
| 2022-06-22 | $16.58 | $16.79 | $15.76 | $16.15 | $16.15 | 7,083,000 |
| 2022-06-21 | $15.25 | $17.80 | $15.08 | $16.85 | $16.85 | 12,315,300 |
| 2022-06-20 | $14.86 | $15.29 | $14.70 | $15.15 | $15.15 | 3,123,200 |
| 2022-06-17 | $14.95 | $15.12 | $14.44 | $14.77 | $14.77 | 2,642,700 |
| 2022-06-16 | $14.61 | $14.91 | $14.60 | $14.72 | $14.72 | 1,668,900 |
| 2022-06-15 | $14.82 | $15.03 | $14.58 | $14.68 | $14.68 | 2,880,350 |
| 2022-06-14 | $14.75 | $14.90 | $14.38 | $14.89 | $14.89 | 2,178,600 |
| 2022-06-13 | $14.80 | $15.08 | $14.79 | $14.89 | $14.89 | 1,693,900 |
| 2022-06-10 | $14.88 | $15.15 | $14.66 | $14.96 | $14.96 | 2,008,330 |
| 2022-06-09 | $15.00 | $15.05 | $14.55 | $14.90 | $14.90 | 2,972,300 |
| 2022-06-08 | $15.16 | $15.35 | $14.70 | $15.18 | $15.18 | 3,269,000 |
| 2022-06-07 | $15.10 | $15.44 | $14.88 | $15.17 | $15.17 | 3,559,150 |
| 2022-06-06 | $14.50 | $15.06 | $14.50 | $14.97 | $14.97 | 2,727,200 |
| 2022-06-02 | $14.10 | $14.64 | $13.93 | $14.55 | $14.55 | 3,462,830 |
| 2022-06-01 | $14.20 | $14.46 | $13.86 | $14.17 | $14.17 | 2,427,800 |
| 2022-05-31 | $13.93 | $14.20 | $13.67 | $14.12 | $14.12 | 1,927,800 |
| 2022-05-30 | $14.20 | $14.26 | $13.88 | $13.93 | $13.93 | 1,693,770 |
| 2022-05-27 | $14.06 | $15.00 | $14.02 | $14.20 | $14.20 | 4,309,670 |
| 2022-05-26 | $14.35 | $14.49 | $13.80 | $14.39 | $13.89 | 2,177,100 |
| 2022-05-25 | $14.46 | $14.58 | $14.11 | $14.35 | $13.85 | 1,904,500 |
| 2022-05-24 | $14.90 | $15.00 | $14.30 | $14.30 | $13.80 | 2,560,320 |
| 2022-05-23 | $14.99 | $14.99 | $14.65 | $14.89 | $14.37 | 1,975,060 |
| 2022-05-20 | $15.01 | $15.37 | $14.80 | $14.95 | $14.43 | 2,253,100 |
| 2022-05-19 | $14.81 | $15.15 | $14.45 | $14.98 | $14.46 | 3,353,400 |
| 2022-05-18 | $14.67 | $15.19 | $14.60 | $14.92 | $14.40 | 3,633,600 |
| 2022-05-17 | $14.47 | $14.85 | $14.22 | $14.71 | $14.20 | 3,555,200 |
| 2022-05-16 | $14.50 | $14.88 | $14.35 | $14.47 | $13.97 | 1,935,500 |
| 2022-05-13 | $14.47 | $14.60 | $14.16 | $14.45 | $13.95 | 1,969,000 |
| 2022-05-12 | $14.30 | $14.61 | $14.20 | $14.38 | $13.88 | 2,945,570 |
| 2022-05-11 | $14.12 | $15.40 | $14.02 | $14.63 | $14.12 | 6,124,610 |
| 2022-05-10 | $12.94 | $14.35 | $12.77 | $14.09 | $13.60 | 3,693,900 |
| 2022-05-09 | $13.00 | $13.25 | $12.54 | $13.10 | $12.65 | 1,570,000 |
| 2022-05-06 | $12.80 | $13.40 | $12.44 | $12.87 | $12.42 | 2,699,700 |
| 2022-05-05 | $12.22 | $13.40 | $11.90 | $13.00 | $12.55 | 5,346,700 |
| 2022-05-04 | $12.14 | $12.14 | $12.14 | $12.14 | $11.72 | 0 |
| 2022-05-03 | $12.14 | $12.14 | $12.14 | $12.14 | $11.72 | 0 |
| 2022-04-29 | $11.30 | $12.19 | $11.12 | $12.14 | $11.72 | 4,239,700 |
| 2022-04-28 | $11.14 | $11.49 | $10.95 | $11.17 | $10.78 | 3,212,900 |
| 2022-04-27 | $10.81 | $11.46 | $10.65 | $11.35 | $10.96 | 5,433,330 |
| 2022-04-26 | $11.88 | $11.91 | $10.55 | $10.74 | $10.37 | 5,432,460 |
| 2022-04-25 | $13.20 | $13.20 | $11.88 | $11.88 | $11.47 | 3,379,870 |
| 2022-04-22 | $13.66 | $13.69 | $13.20 | $13.21 | $12.75 | 2,228,900 |
| 2022-04-21 | $14.29 | $14.50 | $13.63 | $13.69 | $13.22 | 1,692,200 |
| 2022-04-20 | $14.44 | $14.46 | $14.15 | $14.31 | $13.81 | 1,357,800 |
| 2022-04-19 | $14.05 | $14.65 | $14.02 | $14.35 | $13.85 | 2,352,600 |
| 2022-04-18 | $13.73 | $14.18 | $13.22 | $14.05 | $13.56 | 2,152,100 |
| 2022-04-15 | $14.21 | $14.29 | $13.54 | $13.65 | $13.18 | 2,501,800 |
| 2022-04-14 | $13.81 | $14.58 | $13.81 | $14.32 | $13.82 | 2,540,400 |
| 2022-04-13 | $14.14 | $14.17 | $13.56 | $13.76 | $13.28 | 1,777,600 |
| 2022-04-12 | $14.60 | $14.60 | $13.93 | $14.28 | $13.78 | 2,097,300 |
| 2022-04-11 | $14.33 | $14.95 | $13.98 | $14.44 | $13.94 | 4,274,800 |
| 2022-04-08 | $14.68 | $14.68 | $14.13 | $14.31 | $13.81 | 1,699,210 |
| 2022-04-07 | $14.97 | $14.97 | $14.44 | $14.44 | $13.94 | 1,945,600 |
| 2022-04-06 | $15.28 | $15.33 | $14.88 | $14.99 | $14.47 | 1,766,970 |
| 2022-04-05 | $15.29 | $15.29 | $15.29 | $15.29 | $14.76 | 0 |
| 2022-04-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.76 | 0 |
| 2022-04-01 | $15.38 | $15.40 | $14.98 | $15.29 | $14.76 | 1,211,550 |
| 2022-03-31 | $15.57 | $15.75 | $15.33 | $15.33 | $14.80 | 1,358,700 |
| 2022-03-30 | $15.57 | $15.79 | $15.35 | $15.60 | $15.06 | 1,327,800 |
| 2022-03-29 | $15.78 | $15.88 | $15.25 | $15.43 | $14.90 | 1,665,060 |
| 2022-03-28 | $15.88 | $16.19 | $15.54 | $15.78 | $15.23 | 2,013,100 |
| 2022-03-25 | $15.92 | $16.37 | $15.81 | $15.82 | $15.27 | 1,622,000 |
| 2022-03-24 | $16.50 | $16.50 | $15.92 | $16.05 | $15.49 | 2,400,100 |
| 2022-03-23 | $16.28 | $16.83 | $16.18 | $16.57 | $16.00 | 2,496,900 |
| 2022-03-22 | $16.15 | $16.52 | $15.90 | $16.27 | $15.71 | 1,830,500 |
| 2022-03-21 | $15.92 | $16.39 | $15.92 | $16.31 | $15.74 | 2,388,100 |
| 2022-03-18 | $15.84 | $16.13 | $15.81 | $16.02 | $15.46 | 1,621,300 |
| 2022-03-17 | $15.70 | $16.20 | $15.57 | $16.05 | $15.49 | 2,781,600 |
| 2022-03-16 | $15.28 | $15.67 | $14.70 | $15.45 | $14.91 | 3,922,990 |
| 2022-03-15 | $16.15 | $16.27 | $15.00 | $15.19 | $14.66 | 2,605,900 |
| 2022-03-14 | $16.71 | $16.74 | $16.06 | $16.08 | $15.52 | 1,712,550 |
| 2022-03-11 | $16.61 | $16.82 | $16.12 | $16.75 | $16.17 | 1,774,000 |
| 2022-03-10 | $16.96 | $17.19 | $16.69 | $16.73 | $16.15 | 2,043,800 |
| 2022-03-09 | $16.76 | $17.00 | $15.72 | $16.72 | $16.14 | 2,707,000 |
| 2022-03-08 | $17.30 | $17.50 | $16.60 | $16.68 | $16.10 | 2,790,900 |
| 2022-03-07 | $17.64 | $17.83 | $17.00 | $17.13 | $16.54 | 2,170,000 |
| 2022-03-04 | $18.11 | $18.38 | $17.59 | $17.66 | $17.05 | 2,479,400 |
| 2022-03-03 | $18.80 | $18.87 | $18.09 | $18.13 | $17.50 | 2,398,500 |
| 2022-03-02 | $18.99 | $18.99 | $18.60 | $18.65 | $18.00 | 1,522,700 |
| 2022-03-01 | $18.76 | $19.49 | $18.76 | $18.93 | $18.27 | 1,877,300 |
| 2022-02-28 | $19.22 | $19.22 | $18.33 | $18.71 | $18.06 | 2,615,200 |
| 2022-02-25 | $19.21 | $19.56 | $18.96 | $19.13 | $18.47 | 2,010,200 |
| 2022-02-24 | $19.72 | $20.18 | $18.83 | $19.16 | $18.50 | 3,615,500 |
| 2022-02-23 | $19.13 | $19.72 | $19.12 | $19.60 | $18.92 | 2,603,370 |
| 2022-02-22 | $19.69 | $19.88 | $19.00 | $19.13 | $18.47 | 1,878,100 |
| 2022-02-21 | $19.53 | $19.79 | $19.46 | $19.62 | $18.94 | 1,583,000 |
| 2022-02-18 | $19.64 | $19.71 | $19.34 | $19.55 | $18.87 | 1,465,500 |
| 2022-02-17 | $19.57 | $19.97 | $19.33 | $19.73 | $19.05 | 2,230,900 |
| 2022-02-16 | $19.40 | $19.75 | $19.17 | $19.57 | $18.89 | 1,990,700 |
| 2022-02-15 | $19.20 | $19.35 | $18.94 | $19.23 | $18.56 | 1,499,480 |
| 2022-02-14 | $19.39 | $19.79 | $18.96 | $19.22 | $18.55 | 1,231,900 |
| 2022-02-11 | $19.67 | $20.20 | $19.10 | $19.39 | $18.72 | 2,172,300 |
| 2022-02-10 | $20.03 | $20.30 | $19.83 | $19.96 | $19.27 | 1,356,500 |
| 2022-02-09 | $20.21 | $20.40 | $19.88 | $20.20 | $19.50 | 1,720,700 |
| 2022-02-08 | $19.35 | $20.34 | $19.21 | $20.34 | $19.63 | 2,117,100 |
| 2022-02-07 | $19.99 | $19.99 | $19.34 | $19.38 | $18.71 | 1,982,100 |
| 2022-02-04 | $19.38 | $19.38 | $19.38 | $19.38 | $18.71 | 0 |
| 2022-02-03 | $19.38 | $19.38 | $19.38 | $19.38 | $18.71 | 0 |
| 2022-02-02 | $19.38 | $19.38 | $19.38 | $19.38 | $18.71 | 0 |
| 2022-02-01 | $19.38 | $19.38 | $19.38 | $19.38 | $18.71 | 0 |
| 2022-01-28 | $18.71 | $19.97 | $18.61 | $19.38 | $18.71 | 2,981,200 |
| 2022-01-27 | $19.28 | $19.50 | $18.55 | $18.55 | $17.91 | 1,646,900 |
| 2022-01-26 | $19.64 | $19.70 | $19.00 | $19.28 | $18.61 | 1,248,400 |
| 2022-01-25 | $20.18 | $20.19 | $19.00 | $19.25 | $18.58 | 2,481,900 |
| 2022-01-24 | $20.01 | $20.50 | $19.86 | $20.18 | $19.48 | 1,758,800 |
| 2022-01-21 | $21.16 | $21.50 | $20.01 | $20.12 | $19.42 | 3,289,830 |
| 2022-01-20 | $21.90 | $22.30 | $20.70 | $21.40 | $20.66 | 4,509,620 |
| 2022-01-19 | $21.88 | $22.39 | $21.88 | $22.04 | $21.28 | 2,329,100 |
| 2022-01-18 | $22.89 | $22.92 | $21.93 | $22.10 | $21.33 | 4,146,600 |
| 2022-01-17 | $22.38 | $22.94 | $22.38 | $22.72 | $21.93 | 2,936,990 |
| 2022-01-14 | $22.91 | $23.30 | $22.65 | $22.70 | $21.91 | 3,585,130 |
| 2022-01-13 | $23.72 | $23.92 | $23.00 | $23.08 | $22.28 | 4,813,640 |
| 2022-01-12 | $24.18 | $24.39 | $23.50 | $23.75 | $22.93 | 5,644,130 |
| 2022-01-11 | $24.49 | $25.30 | $24.06 | $24.31 | $23.47 | 6,591,610 |
| 2022-01-10 | $24.29 | $25.68 | $23.65 | $24.66 | $23.81 | 9,579,200 |
| 2022-01-07 | $22.65 | $26.08 | $21.51 | $24.91 | $24.05 | 11,164,500 |
| 2022-01-06 | $21.69 | $22.69 | $21.60 | $22.31 | $21.54 | 2,168,910 |
| 2022-01-05 | $22.79 | $22.87 | $21.66 | $21.83 | $21.07 | 1,988,520 |
| 2022-01-04 | $22.91 | $23.04 | $22.60 | $22.70 | $21.91 | 1,737,800 |
| 2022-01-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.12 | 0 |
| 2021-12-31 | $23.00 | $23.22 | $22.80 | $22.91 | $22.12 | 1,769,360 |
| 2021-12-30 | $22.42 | $23.23 | $22.33 | $23.11 | $22.31 | 3,238,430 |
| 2021-12-29 | $22.45 | $22.63 | $22.00 | $22.55 | $21.77 | 2,445,690 |
| 2021-12-28 | $22.26 | $22.78 | $22.26 | $22.52 | $21.74 | 2,291,800 |
| 2021-12-27 | $21.70 | $22.53 | $21.69 | $22.26 | $21.49 | 1,599,260 |
| 2021-12-24 | $22.62 | $22.78 | $21.90 | $21.92 | $21.16 | 2,036,700 |
| 2021-12-23 | $22.39 | $22.65 | $22.10 | $22.51 | $21.73 | 2,834,900 |
| 2021-12-22 | $21.58 | $22.52 | $21.58 | $22.51 | $21.73 | 2,750,900 |
| 2021-12-21 | $21.33 | $21.70 | $21.21 | $21.60 | $20.85 | 1,749,500 |
| 2021-12-20 | $22.00 | $22.00 | $21.24 | $21.28 | $20.54 | 2,186,800 |
| 2021-12-17 | $22.44 | $22.72 | $21.80 | $22.06 | $21.30 | 3,766,590 |
| 2021-12-16 | $23.68 | $23.88 | $22.85 | $22.90 | $22.11 | 3,036,380 |
| 2021-12-15 | $23.09 | $23.46 | $22.71 | $23.40 | $22.59 | 2,947,060 |
| 2021-12-14 | $23.18 | $23.38 | $23.02 | $23.09 | $22.29 | 1,898,930 |
| 2021-12-13 | $22.66 | $23.57 | $22.54 | $23.21 | $22.41 | 3,469,200 |
| 2021-12-07 | $22.35 | $22.70 | $21.86 | $22.23 | $21.46 | 2,457,290 |
| 2021-12-06 | $23.27 | $23.48 | $22.13 | $22.36 | $21.58 | 3,353,600 |
| 2021-12-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.49 | 3,049,600 |
| 2021-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 3,818,500 |
| 2021-12-01 | $24.85 | $24.92 | $23.92 | $24.01 | $23.18 | 3,742,690 |
| 2021-11-30 | $25.27 | $25.96 | $24.67 | $24.71 | $23.85 | 3,154,800 |
| 2021-11-29 | $25.11 | $25.70 | $25.06 | $25.17 | $24.30 | 2,519,400 |
| 2021-11-26 | $25.37 | $26.54 | $25.37 | $25.83 | $24.93 | 3,961,600 |
| 2021-11-25 | $25.29 | $25.57 | $24.20 | $25.55 | $24.66 | 4,892,690 |
| 2021-11-24 | $25.09 | $25.49 | $25.04 | $25.27 | $24.39 | 2,121,140 |
| 2021-11-23 | $25.76 | $25.95 | $25.01 | $25.18 | $24.31 | 3,513,800 |
| 2021-11-22 | $25.91 | $26.19 | $25.23 | $25.85 | $24.95 | 4,484,890 |
| 2021-11-19 | $26.12 | $26.50 | $25.64 | $25.78 | $24.89 | 2,910,500 |
| 2021-11-18 | $26.59 | $27.19 | $25.96 | $26.11 | $25.20 | 3,798,600 |
| 2021-11-17 | $26.00 | $27.19 | $25.51 | $26.80 | $25.87 | 5,519,460 |
| 2021-11-16 | $25.92 | $27.33 | $25.75 | $25.95 | $25.05 | 5,957,300 |
| 2021-11-15 | $25.16 | $26.38 | $24.87 | $25.92 | $25.02 | 5,873,240 |
| 2021-11-12 | $24.52 | $25.29 | $24.03 | $25.14 | $24.27 | 4,634,670 |
| 2021-11-11 | $24.45 | $25.12 | $24.32 | $24.73 | $23.87 | 4,179,450 |
| 2021-11-10 | $24.72 | $24.98 | $23.99 | $24.72 | $23.86 | 4,688,470 |
| 2021-11-09 | $25.28 | $25.38 | $24.70 | $24.90 | $24.04 | 4,120,260 |
| 2021-11-08 | $24.45 | $25.34 | $23.70 | $25.28 | $24.40 | 6,883,240 |
| 2021-11-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.01 | 5,771,140 |
| 2021-11-04 | $23.86 | $24.29 | $23.20 | $23.84 | $23.01 | 5,447,340 |
| 2021-11-03 | $23.72 | $24.56 | $23.55 | $23.86 | $23.03 | 4,129,120 |
| 2021-11-02 | $23.95 | $24.58 | $23.71 | $23.88 | $23.05 | 7,203,410 |
| 2021-11-01 | $22.80 | $24.15 | $22.80 | $24.01 | $23.18 | 6,381,060 |
| 2021-10-29 | $21.80 | $23.58 | $21.70 | $23.08 | $22.28 | 5,060,320 |
| 2021-10-28 | $23.11 | $23.11 | $21.66 | $21.88 | $21.12 | 5,398,820 |
| 2021-10-27 | $23.45 | $23.89 | $22.82 | $23.11 | $22.31 | 7,007,660 |
| 2021-10-26 | $22.02 | $24.60 | $21.50 | $24.10 | $23.26 | 12,269,560 |
| 2021-10-25 | $22.17 | $22.28 | $20.80 | $21.81 | $21.05 | 7,299,200 |
| 2021-10-22 | $23.11 | $23.55 | $22.77 | $23.36 | $22.55 | 4,766,100 |
| 2021-10-21 | $23.08 | $23.66 | $22.88 | $23.36 | $22.55 | 5,132,380 |
| 2021-10-20 | $22.92 | $23.76 | $22.66 | $23.26 | $22.45 | 8,577,300 |
| 2021-10-19 | $21.64 | $24.16 | $21.46 | $23.15 | $22.35 | 11,063,760 |
| 2021-10-18 | $20.99 | $21.48 | $20.71 | $21.45 | $20.71 | 3,758,310 |
| 2021-10-15 | $21.75 | $21.88 | $20.91 | $21.10 | $20.37 | 4,844,090 |
| 2021-10-14 | $21.39 | $22.11 | $20.61 | $21.79 | $21.03 | 6,960,030 |
| 2021-10-13 | $21.00 | $21.48 | $20.34 | $21.30 | $20.56 | 4,947,900 |
| 2021-10-12 | $21.34 | $21.72 | $20.18 | $20.51 | $19.80 | 4,880,100 |
| 2021-10-11 | $21.81 | $22.41 | $21.06 | $21.65 | $20.90 | 4,811,070 |
| 2021-10-08 | $21.67 | $22.65 | $21.28 | $21.59 | $20.84 | 5,060,160 |
| 2021-10-07 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 0 |
| 2021-10-06 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 0 |
| 2021-09-30 | $20.75 | $21.91 | $20.73 | $21.47 | $20.73 | 6,550,360 |
| 2021-09-29 | $21.39 | $21.68 | $20.50 | $20.52 | $19.81 | 3,484,740 |
| 2021-09-28 | $21.69 | $21.97 | $21.15 | $21.52 | $20.77 | 3,432,700 |
| 2021-09-27 | $22.20 | $22.45 | $20.85 | $21.40 | $20.66 | 4,876,190 |
| 2021-09-24 | $22.97 | $23.37 | $22.07 | $22.24 | $21.47 | 4,257,920 |
| 2021-09-23 | $23.00 | $23.60 | $22.62 | $22.92 | $22.13 | 6,513,410 |
| 2021-09-22 | $23.30 | $23.41 | $22.43 | $22.61 | $21.83 | 5,387,780 |
| 2021-09-21 | $23.28 | $23.28 | $23.28 | $23.28 | $22.47 | 0 |
| 2021-09-20 | $23.28 | $23.28 | $23.28 | $23.28 | $22.47 | 0 |
| 2021-09-17 | $23.85 | $24.09 | $22.95 | $23.28 | $22.47 | 6,270,170 |
| 2021-09-16 | $25.02 | $25.30 | $23.75 | $23.85 | $23.02 | 7,102,900 |
| 2021-09-15 | $24.71 | $25.78 | $24.37 | $25.14 | $24.27 | 6,930,900 |
| 2021-09-14 | $25.76 | $26.20 | $24.73 | $24.91 | $24.05 | 6,478,520 |
| 2021-09-13 | $26.10 | $26.10 | $25.00 | $25.19 | $24.32 | 5,951,800 |
| 2021-09-10 | $26.51 | $26.66 | $25.61 | $26.15 | $25.24 | 7,057,500 |
| 2021-09-09 | $27.23 | $27.89 | $26.42 | $26.55 | $25.63 | 6,092,100 |
| 2021-09-08 | $28.59 | $28.80 | $27.22 | $27.42 | $26.47 | 6,916,400 |
| 2021-09-07 | $28.76 | $29.18 | $28.25 | $28.59 | $27.60 | 4,668,410 |
| 2021-09-06 | $28.49 | $29.33 | $27.80 | $28.85 | $27.85 | 5,300,600 |
| 2021-09-03 | $27.88 | $28.30 | $27.13 | $28.24 | $27.26 | 7,889,930 |
| 2021-09-02 | $27.35 | $28.34 | $27.30 | $27.70 | $26.74 | 5,800,320 |
| 2021-09-01 | $29.75 | $29.75 | $27.16 | $27.35 | $26.40 | 10,673,900 |
| 2021-08-31 | $31.51 | $31.76 | $29.75 | $30.00 | $28.96 | 9,257,500 |
| 2021-08-30 | $31.58 | $33.96 | $31.06 | $31.79 | $30.69 | 13,840,500 |
| 2021-08-27 | $29.80 | $31.97 | $29.10 | $31.77 | $30.67 | 12,665,600 |
| 2021-08-26 | $30.06 | $30.60 | $29.40 | $29.80 | $28.77 | 8,749,900 |
| 2021-08-25 | $30.23 | $31.80 | $29.63 | $30.03 | $28.99 | 9,305,300 |
| 2021-08-24 | $31.15 | $31.61 | $30.45 | $30.65 | $29.59 | 9,866,300 |
| 2021-08-23 | $30.13 | $32.20 | $29.91 | $31.69 | $30.59 | 12,905,600 |
| 2021-08-20 | $30.11 | $30.80 | $28.80 | $30.15 | $29.10 | 10,443,500 |
| 2021-08-19 | $28.80 | $30.21 | $28.05 | $29.41 | $28.39 | 9,972,010 |
| 2021-08-18 | $29.76 | $30.47 | $28.90 | $29.20 | $28.19 | 11,725,600 |
| 2021-08-17 | $29.88 | $31.77 | $29.31 | $30.06 | $29.02 | 11,679,250 |
| 2021-08-16 | $30.67 | $31.97 | $29.73 | $30.10 | $29.06 | 13,903,800 |
| 2021-08-13 | $32.30 | $34.90 | $30.50 | $30.55 | $29.49 | 18,715,990 |
| 2021-08-12 | $31.92 | $32.66 | $30.52 | $32.10 | $30.99 | 18,133,710 |
| 2021-08-11 | $29.20 | $34.88 | $27.80 | $33.27 | $32.12 | 26,399,830 |
| 2021-08-10 | $29.20 | $30.70 | $28.59 | $29.25 | $28.24 | 19,898,580 |
| 2021-08-09 | $26.53 | $31.68 | $26.03 | $30.20 | $29.15 | 26,079,380 |
| 2021-08-06 | $25.50 | $26.96 | $24.56 | $26.52 | $25.60 | 21,217,760 |
| 2021-08-05 | $23.00 | $27.00 | $22.72 | $25.98 | $25.08 | 26,999,400 |
| 2021-08-04 | $22.93 | $23.85 | $22.30 | $23.37 | $22.56 | 17,367,460 |
| 2021-08-03 | $24.50 | $24.79 | $22.39 | $22.97 | $22.17 | 23,448,010 |
| 2021-08-02 | $19.32 | $23.28 | $19.32 | $23.28 | $22.47 | 22,517,490 |
| 2021-07-30 | $21.00 | $21.00 | $19.18 | $19.40 | $18.73 | 12,645,090 |
| 2021-07-29 | $20.29 | $20.88 | $19.83 | $20.84 | $20.12 | 9,333,680 |
| 2021-07-28 | $19.63 | $20.40 | $18.33 | $19.73 | $19.05 | 9,561,280 |
| 2021-07-27 | $20.95 | $21.28 | $19.81 | $19.96 | $19.27 | 11,445,780 |
| 2021-07-26 | $21.77 | $21.95 | $19.96 | $21.30 | $20.56 | 14,498,710 |
| 2021-07-23 | $20.31 | $22.13 | $20.29 | $21.76 | $21.01 | 17,456,320 |
| 2021-07-22 | $20.30 | $21.20 | $20.08 | $20.41 | $19.70 | 15,369,830 |
| 2021-07-21 | $19.46 | $20.97 | $19.27 | $20.51 | $19.80 | 15,687,620 |
| 2021-07-20 | $19.31 | $20.17 | $19.10 | $19.57 | $18.89 | 13,501,570 |
| 2021-07-19 | $18.35 | $20.17 | $17.78 | $19.93 | $19.24 | 20,452,280 |
| 2021-07-16 | $18.18 | $18.65 | $18.15 | $18.40 | $17.76 | 11,903,000 |
| 2021-07-15 | $18.73 | $18.93 | $17.87 | $18.39 | $17.75 | 16,205,330 |
| 2021-07-14 | $20.28 | $20.47 | $19.00 | $19.03 | $18.37 | 21,977,470 |
| 2021-07-13 | $21.30 | $21.30 | $19.80 | $20.60 | $19.89 | 26,557,010 |
| 2021-07-12 | $22.02 | $22.54 | $21.34 | $22.50 | $21.72 | 24,884,110 |
| 2021-07-09 | $23.70 | $23.93 | $21.60 | $22.75 | $21.96 | 32,676,110 |
| 2021-07-08 | $22.01 | $27.03 | $21.97 | $25.00 | $24.13 | 52,142,180 |
| 2021-07-07 | $23.23 | $23.23 | $22.63 | $23.23 | $22.42 | 30,396,500 |
| 2021-07-06 | $17.77 | $19.44 | $17.77 | $19.36 | $18.69 | 12,097,360 |
| 2021-07-05 | $17.60 | $17.99 | $17.40 | $17.75 | $17.13 | 4,591,100 |
| 2021-07-02 | $17.31 | $17.75 | $17.16 | $17.69 | $17.08 | 5,289,230 |
| 2021-07-01 | $17.97 | $18.14 | $17.21 | $17.50 | $16.89 | 8,132,500 |
| 2021-06-30 | $16.88 | $18.12 | $16.88 | $17.51 | $16.90 | 10,487,000 |
| 2021-06-29 | $16.31 | $17.47 | $16.01 | $17.00 | $16.41 | 12,805,220 |
| 2021-06-28 | $16.55 | $16.55 | $15.35 | $16.15 | $15.59 | 13,829,610 |
| 2021-06-25 | $16.90 | $17.48 | $16.18 | $16.75 | $16.17 | 17,055,020 |
| 2021-06-24 | $17.80 | $18.00 | $16.48 | $16.60 | $16.02 | 21,700,140 |
| 2021-06-23 | $22.05 | $22.55 | $18.37 | $18.37 | $17.73 | 23,377,480 |
| 2021-06-22 | $21.10 | $23.50 | $21.10 | $22.96 | $22.16 | 6,853,010 |
| 2021-06-21 | $21.26 | $21.61 | $20.81 | $21.09 | $20.36 | 3,048,500 |
| 2021-06-18 | $21.65 | $21.80 | $21.21 | $21.59 | $20.84 | 2,336,300 |
| 2021-06-17 | $21.16 | $21.65 | $19.49 | $21.55 | $20.80 | 4,992,450 |
| 2021-06-16 | $21.02 | $21.49 | $20.50 | $20.58 | $19.87 | 2,917,200 |
| 2021-06-15 | $20.45 | $21.44 | $20.24 | $21.02 | $20.29 | 4,935,410 |
| 2021-06-14 | $20.40 | $20.40 | $20.40 | $20.40 | $19.69 | 0 |
| 2021-06-11 | $19.88 | $20.65 | $19.29 | $20.40 | $19.69 | 9,871,900 |
| 2021-06-10 | $22.21 | $23.17 | $20.30 | $20.69 | $19.97 | 8,568,450 |
| 2021-06-09 | $23.23 | $23.48 | $22.11 | $22.21 | $21.44 | 2,314,400 |
| 2021-06-08 | $22.61 | $24.02 | $22.12 | $23.10 | $22.30 | 4,033,900 |
| 2021-06-07 | $22.25 | $22.99 | $21.66 | $22.62 | $21.84 | 4,329,270 |
| 2021-06-04 | $22.38 | $22.87 | $22.30 | $22.35 | $21.58 | 2,405,870 |
| 2021-06-03 | $23.02 | $23.37 | $22.30 | $22.61 | $21.83 | 2,210,330 |
| 2021-06-02 | $23.15 | $24.20 | $22.77 | $23.01 | $22.21 | 4,537,220 |
| 2021-06-01 | $24.05 | $24.40 | $22.57 | $22.90 | $22.11 | 4,722,220 |
| 2021-05-31 | $23.59 | $24.35 | $22.99 | $24.08 | $23.25 | 3,113,910 |
| 2021-05-28 | $24.09 | $24.21 | $23.48 | $23.68 | $22.86 | 3,482,400 |
| 2021-05-27 | $22.59 | $24.58 | $22.05 | $23.98 | $23.05 | 7,171,020 |
| 2021-05-26 | $22.21 | $22.75 | $21.91 | $22.53 | $21.66 | 3,038,100 |
| 2021-05-25 | $22.41 | $22.88 | $22.10 | $22.39 | $21.52 | 2,575,870 |
| 2021-05-24 | $23.00 | $23.88 | $22.20 | $22.60 | $21.72 | 4,167,900 |
| 2021-05-21 | $23.27 | $23.39 | $22.86 | $23.08 | $22.19 | 3,792,000 |
| 2021-05-20 | $23.27 | $23.68 | $22.70 | $23.36 | $22.46 | 5,651,160 |
| 2021-05-19 | $21.40 | $23.40 | $21.20 | $23.00 | $22.11 | 8,488,170 |
| 2021-05-18 | $20.50 | $21.58 | $19.29 | $21.41 | $20.58 | 7,098,200 |
| 2021-05-17 | $21.31 | $21.53 | $20.20 | $20.41 | $19.62 | 6,337,500 |
| 2021-05-14 | $20.80 | $21.50 | $20.40 | $21.30 | $20.48 | 3,908,010 |
| 2021-05-13 | $20.30 | $20.95 | $20.24 | $20.69 | $19.89 | 3,374,600 |
| 2021-05-12 | $20.81 | $21.33 | $19.98 | $20.69 | $19.89 | 5,906,400 |
| 2021-05-11 | $21.57 | $21.66 | $20.15 | $20.80 | $19.99 | 7,274,770 |
| 2021-05-10 | $20.99 | $21.76 | $20.97 | $21.53 | $20.70 | 5,633,460 |
| 2021-05-07 | $21.98 | $22.09 | $20.45 | $20.61 | $19.81 | 10,014,560 |
| 2021-05-06 | $21.18 | $21.99 | $20.50 | $21.88 | $21.03 | 7,690,700 |
| 2021-05-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.06 | 0 |
| 2021-05-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.06 | 0 |
| 2021-04-30 | $20.37 | $21.10 | $20.15 | $20.87 | $20.06 | 9,221,500 |
| 2021-04-29 | $18.19 | $20.44 | $18.18 | $20.25 | $19.47 | 13,183,220 |
| 2021-04-28 | $18.67 | $19.37 | $18.67 | $19.14 | $18.40 | 5,524,000 |
| 2021-04-27 | $18.78 | $19.07 | $18.55 | $18.91 | $18.18 | 7,353,320 |
| 2021-04-26 | $17.78 | $19.27 | $17.62 | $18.78 | $18.05 | 13,257,500 |
| 2021-04-23 | $16.80 | $17.85 | $16.65 | $17.58 | $16.90 | 11,403,900 |
| 2021-04-22 | $16.74 | $17.00 | $16.52 | $16.72 | $16.07 | 3,135,800 |
| 2021-04-21 | $16.21 | $17.08 | $16.10 | $16.70 | $16.05 | 5,228,150 |
| 2021-04-20 | $16.64 | $16.80 | $16.22 | $16.42 | $15.78 | 4,466,400 |
| 2021-04-19 | $15.81 | $17.16 | $15.77 | $16.55 | $15.91 | 7,668,900 |
| 2021-04-16 | $16.46 | $16.50 | $15.68 | $15.88 | $15.26 | 7,854,410 |
| 2021-04-15 | $16.20 | $16.85 | $16.05 | $16.60 | $15.96 | 7,929,300 |
| 2021-04-14 | $15.69 | $16.27 | $15.42 | $16.13 | $15.51 | 7,156,010 |
| 2021-04-13 | $15.27 | $15.92 | $14.90 | $15.58 | $14.98 | 9,656,700 |
| 2021-04-12 | $15.61 | $15.78 | $14.90 | $15.03 | $14.45 | 5,786,100 |
| 2021-04-09 | $15.95 | $16.00 | $15.25 | $15.63 | $15.02 | 7,489,200 |
| 2021-04-08 | $16.95 | $17.00 | $15.55 | $15.66 | $15.05 | 12,890,340 |
| 2021-04-07 | $16.69 | $17.63 | $16.69 | $17.05 | $16.39 | 8,703,400 |
| 2021-04-06 | $17.01 | $17.30 | $16.68 | $17.00 | $16.34 | 7,475,900 |
| 2021-04-05 | $17.14 | $17.14 | $17.14 | $17.14 | $16.48 | 0 |
| 2021-04-02 | $17.40 | $17.48 | $16.70 | $17.14 | $16.48 | 9,653,150 |
| 2021-04-01 | $16.01 | $17.55 | $16.01 | $17.20 | $16.53 | 15,593,420 |
| 2021-03-31 | $15.99 | $16.29 | $15.70 | $15.91 | $15.29 | 7,373,900 |
| 2021-03-30 | $16.00 | $16.32 | $15.63 | $16.08 | $15.46 | 12,400,300 |
| 2021-03-29 | $15.01 | $16.17 | $14.93 | $16.11 | $15.49 | 19,876,470 |
| 2021-03-26 | $14.44 | $15.28 | $14.06 | $14.91 | $14.33 | 14,340,100 |
| 2021-03-25 | $13.01 | $14.82 | $13.01 | $14.47 | $13.91 | 20,746,260 |
| 2021-03-24 | $13.04 | $13.48 | $12.90 | $13.09 | $12.58 | 8,678,970 |
| 2021-03-23 | $13.57 | $13.66 | $12.86 | $12.95 | $12.45 | 10,000,120 |
| 2021-03-22 | $13.49 | $13.68 | $13.30 | $13.60 | $13.07 | 17,034,450 |
| 2021-03-19 | $11.79 | $13.99 | $11.66 | $13.85 | $13.31 | 25,764,220 |
| 2021-03-18 | $11.96 | $11.96 | $11.65 | $11.66 | $11.21 | 3,623,300 |
| 2021-03-17 | $11.89 | $11.99 | $11.70 | $11.90 | $11.44 | 3,208,120 |
| 2021-03-16 | $11.82 | $12.06 | $11.60 | $11.98 | $11.52 | 4,258,700 |
| 2021-03-15 | $12.02 | $12.18 | $11.69 | $11.80 | $11.34 | 5,300,900 |
| 2021-03-12 | $12.52 | $12.88 | $12.15 | $12.15 | $11.68 | 8,153,060 |
| 2021-03-11 | $11.65 | $13.00 | $11.65 | $12.62 | $12.13 | 11,068,050 |
| 2021-03-10 | $13.85 | $13.98 | $11.72 | $11.89 | $11.43 | 11,854,500 |
| 2021-03-09 | $12.25 | $12.30 | $11.63 | $11.65 | $11.20 | 3,306,060 |
| 2021-03-08 | $12.61 | $12.65 | $12.16 | $12.18 | $11.71 | 3,225,300 |
| 2021-03-05 | $12.51 | $12.65 | $12.37 | $12.47 | $11.99 | 2,649,100 |
| 2021-03-04 | $12.46 | $12.78 | $12.46 | $12.52 | $12.04 | 3,657,200 |
| 2021-03-03 | $12.33 | $12.65 | $12.29 | $12.60 | $12.11 | 3,469,600 |
| 2021-03-02 | $12.67 | $12.77 | $12.27 | $12.44 | $11.96 | 3,864,200 |
| 2021-03-01 | $12.01 | $12.60 | $11.99 | $12.56 | $12.07 | 5,722,200 |
| 2021-02-26 | $11.46 | $12.10 | $11.46 | $11.98 | $11.52 | 4,662,230 |
| 2021-02-25 | $11.92 | $11.93 | $11.54 | $11.67 | $11.22 | 3,159,900 |
| 2021-02-24 | $11.66 | $11.95 | $11.64 | $11.75 | $11.29 | 4,032,000 |
| 2021-02-23 | $11.61 | $12.00 | $11.57 | $11.70 | $11.25 | 3,845,500 |
| 2021-02-22 | $11.38 | $12.08 | $11.38 | $11.70 | $11.25 | 5,720,840 |
| 2021-02-19 | $10.91 | $11.40 | $10.80 | $11.34 | $10.90 | 3,151,300 |
| 2021-02-18 | $10.78 | $11.04 | $10.74 | $10.88 | $10.46 | 2,994,400 |
| 2021-02-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.16 | 0 |
| 2021-02-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.16 | 0 |
| 2021-02-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.16 | 0 |
| 2021-02-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.16 | 0 |
| 2021-02-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.16 | 0 |
| 2021-02-10 | $10.41 | $10.66 | $10.36 | $10.57 | $10.16 | 2,822,000 |
| 2021-02-09 | $10.10 | $10.57 | $9.98 | $10.46 | $10.05 | 3,449,330 |
| 2021-02-08 | $10.20 | $10.44 | $10.04 | $10.06 | $9.67 | 3,767,130 |
| 2021-02-05 | $10.61 | $10.77 | $10.06 | $10.06 | $9.67 | 5,133,400 |
| 2021-02-04 | $11.26 | $11.26 | $10.46 | $10.61 | $10.20 | 6,064,200 |
| 2021-02-03 | $11.81 | $11.81 | $11.13 | $11.21 | $10.78 | 4,816,900 |
| 2021-02-02 | $11.46 | $11.80 | $11.30 | $11.58 | $11.13 | 2,872,800 |
| 2021-02-01 | $11.71 | $11.96 | $11.45 | $11.58 | $11.13 | 4,157,200 |
| 2021-01-29 | $12.11 | $12.29 | $11.61 | $11.85 | $11.39 | 5,086,800 |
| 2021-01-28 | $11.54 | $12.57 | $11.49 | $12.22 | $11.75 | 8,530,300 |
| 2021-01-27 | $12.00 | $12.00 | $11.14 | $11.67 | $11.22 | 8,217,330 |
| 2021-01-26 | $12.00 | $12.36 | $11.80 | $12.33 | $11.85 | 3,522,500 |
| 2021-01-25 | $12.35 | $12.49 | $11.93 | $12.12 | $11.65 | 3,872,320 |
| 2021-01-22 | $12.59 | $12.64 | $12.21 | $12.49 | $12.01 | 3,616,180 |
| 2021-01-21 | $12.28 | $12.82 | $12.21 | $12.64 | $12.15 | 6,082,830 |
| 2021-01-20 | $12.22 | $12.30 | $12.05 | $12.28 | $11.80 | 3,162,740 |
| 2021-01-19 | $12.13 | $12.44 | $12.01 | $12.31 | $11.83 | 4,220,210 |
| 2021-01-18 | $11.93 | $12.28 | $11.91 | $12.11 | $11.64 | 3,865,350 |
| 2021-01-15 | $11.69 | $12.18 | $11.54 | $12.04 | $11.57 | 4,605,190 |
| 2021-01-14 | $11.13 | $11.78 | $11.13 | $11.65 | $11.20 | 4,200,400 |
| 2021-01-13 | $11.39 | $11.44 | $11.12 | $11.23 | $10.80 | 3,062,650 |
| 2021-01-12 | $11.25 | $11.64 | $11.24 | $11.44 | $11.00 | 2,609,930 |
| 2021-01-11 | $11.71 | $11.71 | $11.17 | $11.32 | $10.88 | 3,744,700 |
| 2021-01-08 | $11.50 | $11.86 | $11.16 | $11.70 | $11.25 | 4,059,910 |
| 2021-01-07 | $12.11 | $12.11 | $11.38 | $11.51 | $11.06 | 4,935,710 |
| 2021-01-06 | $12.44 | $12.66 | $12.05 | $12.09 | $11.62 | 4,207,700 |
| 2021-01-05 | $12.68 | $12.68 | $12.34 | $12.56 | $12.07 | 3,489,600 |
| 2021-01-04 | $12.52 | $12.77 | $12.43 | $12.70 | $12.21 | 3,769,300 |
| 2021-01-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.06 | 0 |
| 2020-12-31 | $12.26 | $12.56 | $12.17 | $12.55 | $12.06 | 3,207,590 |
| 2020-12-30 | $12.19 | $12.32 | $12.08 | $12.21 | $11.74 | 2,196,790 |
| 2020-12-29 | $11.88 | $12.49 | $11.88 | $12.20 | $11.73 | 3,760,500 |
| 2020-12-28 | $12.52 | $12.54 | $11.91 | $11.99 | $11.53 | 3,804,230 |
| 2020-12-25 | $12.46 | $12.65 | $12.34 | $12.48 | $12.00 | 2,725,800 |
| 2020-12-24 | $12.41 | $12.86 | $12.16 | $12.46 | $11.98 | 5,264,000 |
| 2020-12-23 | $12.20 | $12.54 | $12.14 | $12.38 | $11.90 | 3,701,200 |
| 2020-12-22 | $12.75 | $12.78 | $12.11 | $12.16 | $11.69 | 4,871,700 |
| 2020-12-21 | $12.60 | $12.94 | $12.45 | $12.77 | $12.28 | 3,335,100 |
| 2020-12-18 | $12.96 | $13.14 | $12.66 | $12.66 | $12.17 | 3,602,800 |
| 2020-12-17 | $12.78 | $13.08 | $12.60 | $13.06 | $12.55 | 3,732,060 |
| 2020-12-16 | $13.48 | $13.49 | $12.85 | $12.87 | $12.37 | 4,674,450 |
| 2020-12-15 | $13.36 | $13.59 | $13.21 | $13.43 | $12.91 | 4,157,230 |
| 2020-12-14 | $13.98 | $13.98 | $13.14 | $13.49 | $12.97 | 7,101,690 |
| 2020-12-11 | $14.32 | $14.33 | $13.76 | $13.99 | $13.45 | 7,885,340 |
| 2020-12-10 | $14.28 | $14.49 | $13.90 | $14.48 | $13.92 | 10,051,570 |
| 2020-12-09 | $14.00 | $14.53 | $13.83 | $14.30 | $13.75 | 15,275,460 |
| 2020-12-08 | $13.95 | $14.06 | $13.60 | $13.88 | $13.34 | 7,359,450 |
| 2020-12-07 | $13.26 | $14.00 | $13.18 | $13.79 | $13.26 | 10,459,100 |
| 2020-12-04 | $13.35 | $13.51 | $13.18 | $13.24 | $12.73 | 5,273,100 |
| 2020-12-03 | $13.71 | $14.17 | $13.48 | $13.59 | $13.06 | 10,818,460 |
| 2020-12-02 | $13.33 | $13.47 | $13.21 | $13.44 | $12.92 | 3,846,110 |
| 2020-12-01 | $13.17 | $13.37 | $13.11 | $13.28 | $12.77 | 3,811,300 |
| 2020-11-30 | $13.00 | $13.31 | $12.78 | $13.15 | $12.64 | 3,860,600 |
| 2020-11-27 | $13.29 | $13.29 | $12.60 | $13.05 | $12.54 | 3,457,700 |
| 2020-11-26 | $13.21 | $13.30 | $13.04 | $13.21 | $12.70 | 2,934,700 |
| 2020-11-25 | $13.69 | $13.79 | $13.28 | $13.32 | $12.80 | 3,865,700 |
| 2020-11-24 | $13.90 | $13.97 | $13.66 | $13.68 | $13.15 | 3,632,200 |
| 2020-11-23 | $13.80 | $13.96 | $13.46 | $13.87 | $13.33 | 3,887,010 |
| 2020-11-20 | $13.89 | $13.94 | $13.67 | $13.73 | $13.20 | 2,788,680 |
| 2020-11-19 | $13.80 | $13.95 | $13.55 | $13.88 | $13.34 | 3,395,300 |
| 2020-11-18 | $13.67 | $13.87 | $13.50 | $13.80 | $13.27 | 3,768,100 |
| 2020-11-17 | $13.74 | $13.76 | $13.33 | $13.68 | $13.15 | 3,603,400 |
| 2020-11-16 | $14.02 | $14.08 | $13.60 | $13.70 | $13.17 | 3,988,680 |
| 2020-11-13 | $13.86 | $14.06 | $13.71 | $13.92 | $13.38 | 3,433,900 |
| 2020-11-12 | $14.19 | $14.43 | $13.80 | $13.89 | $13.35 | 4,028,400 |
| 2020-11-11 | $14.90 | $14.95 | $14.03 | $14.07 | $13.53 | 6,522,400 |
| 2020-11-10 | $15.40 | $15.43 | $14.80 | $14.95 | $14.37 | 5,546,510 |
| 2020-11-09 | $15.11 | $15.52 | $15.00 | $15.36 | $14.77 | 6,315,100 |
| 2020-11-06 | $15.44 | $15.65 | $14.93 | $15.13 | $14.54 | 5,523,900 |
| 2020-11-05 | $15.61 | $15.69 | $15.28 | $15.48 | $14.88 | 5,428,100 |
| 2020-11-04 | $15.71 | $15.84 | $15.35 | $15.42 | $14.82 | 6,006,330 |
| 2020-11-03 | $15.62 | $15.95 | $15.49 | $15.77 | $15.16 | 8,607,380 |
| 2020-11-02 | $15.54 | $15.83 | $15.22 | $15.71 | $15.10 | 11,331,500 |
| 2020-10-30 | $15.39 | $17.03 | $15.30 | $15.63 | $15.02 | 21,809,600 |
| 2020-10-29 | $14.65 | $16.20 | $14.64 | $15.47 | $14.87 | 25,132,900 |
| 2020-10-28 | $17.73 | $18.38 | $17.61 | $18.27 | $17.56 | 14,256,340 |
| 2020-10-27 | $17.77 | $18.04 | $17.40 | $17.66 | $16.98 | 8,829,900 |
| 2020-10-26 | $17.47 | $18.08 | $17.30 | $17.97 | $17.27 | 11,797,900 |
| 2020-10-23 | $17.29 | $17.96 | $17.20 | $17.42 | $16.75 | 10,856,300 |
| 2020-10-22 | $17.15 | $17.45 | $16.75 | $17.24 | $16.57 | 5,353,600 |
| 2020-10-21 | $17.32 | $17.49 | $17.06 | $17.26 | $16.59 | 5,838,620 |
| 2020-10-20 | $16.87 | $17.58 | $16.68 | $17.28 | $16.61 | 8,284,500 |
| 2020-10-19 | $17.61 | $17.88 | $16.66 | $16.89 | $16.24 | 8,659,800 |
| 2020-10-16 | $17.19 | $17.21 | $16.80 | $17.05 | $16.39 | 5,587,400 |
| 2020-10-15 | $17.15 | $17.42 | $16.89 | $17.25 | $16.58 | 6,133,810 |
| 2020-10-14 | $17.10 | $17.26 | $16.91 | $17.17 | $16.51 | 5,985,650 |
| 2020-10-13 | $16.90 | $17.25 | $16.78 | $17.20 | $16.53 | 7,671,580 |
| 2020-10-12 | $16.50 | $17.04 | $16.33 | $16.90 | $16.25 | 9,316,920 |
| 2020-10-09 | $15.96 | $16.41 | $15.79 | $16.24 | $15.61 | 6,395,630 |
| 2020-10-08 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-10-07 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-10-06 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-10-05 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-10-02 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-10-01 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2020-09-30 | $15.31 | $16.08 | $15.08 | $15.54 | $14.94 | 5,669,420 |
| 2020-09-29 | $15.18 | $15.45 | $15.15 | $15.23 | $14.64 | 3,165,600 |
| 2020-09-28 | $15.14 | $15.50 | $14.91 | $15.13 | $14.54 | 3,270,700 |
| 2020-09-25 | $15.31 | $15.39 | $14.94 | $15.13 | $14.54 | 3,537,000 |
| 2020-09-24 | $15.90 | $15.98 | $15.12 | $15.25 | $14.66 | 7,445,250 |
| 2020-09-23 | $16.41 | $16.41 | $16.04 | $16.13 | $15.51 | 4,318,930 |
| 2020-09-22 | $16.33 | $16.60 | $16.07 | $16.32 | $15.69 | 5,321,590 |
| 2020-09-21 | $16.92 | $16.97 | $16.43 | $16.59 | $15.95 | 4,641,900 |
| 2020-09-18 | $16.94 | $16.99 | $16.52 | $16.83 | $16.18 | 5,275,800 |
| 2020-09-17 | $16.52 | $17.24 | $16.35 | $16.92 | $16.26 | 7,063,840 |
| 2020-09-16 | $17.04 | $17.23 | $16.24 | $16.49 | $15.85 | 6,692,410 |
| 2020-09-15 | $17.19 | $17.55 | $16.91 | $17.10 | $16.44 | 7,487,630 |
| 2020-09-14 | $16.20 | $17.55 | $16.07 | $17.25 | $16.58 | 11,938,220 |
| 2020-09-11 | $15.98 | $16.23 | $15.68 | $16.10 | $15.48 | 7,423,250 |
| 2020-09-10 | $18.16 | $18.23 | $16.06 | $16.18 | $15.55 | 14,601,550 |
| 2020-09-09 | $18.46 | $18.67 | $17.95 | $18.06 | $17.36 | 15,030,990 |
| 2020-09-08 | $18.04 | $18.96 | $17.47 | $18.87 | $18.14 | 18,959,360 |
| 2020-09-07 | $17.50 | $18.60 | $17.35 | $18.09 | $17.39 | 14,325,190 |
| 2020-09-04 | $17.16 | $18.00 | $17.00 | $17.63 | $16.95 | 7,254,850 |
| 2020-09-03 | $18.05 | $18.30 | $17.60 | $17.62 | $16.94 | 8,464,120 |
| 2020-09-02 | $17.75 | $18.44 | $17.57 | $18.27 | $17.56 | 13,771,390 |
| 2020-09-01 | $17.64 | $17.85 | $17.13 | $17.85 | $17.16 | 8,881,640 |
| 2020-08-31 | $17.84 | $18.37 | $17.58 | $17.60 | $16.92 | 9,394,320 |
| 2020-08-28 | $18.14 | $18.28 | $17.51 | $17.95 | $17.25 | 9,906,380 |
| 2020-08-27 | $17.50 | $18.76 | $17.07 | $18.18 | $17.48 | 14,139,290 |
| 2020-08-26 | $18.67 | $18.69 | $17.39 | $17.51 | $16.83 | 14,169,910 |
| 2020-08-25 | $17.37 | $19.42 | $17.33 | $18.45 | $17.74 | 19,481,600 |
| 2020-08-24 | $18.00 | $18.00 | $16.50 | $17.52 | $16.84 | 15,312,840 |
| 2020-08-21 | $17.70 | $18.50 | $17.40 | $18.28 | $17.57 | 13,607,640 |
| 2020-08-20 | $17.01 | $17.58 | $16.85 | $17.46 | $16.78 | 6,235,310 |
| 2020-08-19 | $17.62 | $18.20 | $17.12 | $17.25 | $16.58 | 10,035,530 |
| 2020-08-18 | $17.95 | $17.99 | $17.59 | $17.76 | $17.07 | 9,064,970 |
| 2020-08-17 | $18.01 | $18.17 | $17.50 | $18.16 | $17.46 | 14,508,900 |
| 2020-08-14 | $17.12 | $18.25 | $16.83 | $18.06 | $17.36 | 19,763,790 |
| 2020-08-13 | $16.67 | $17.60 | $16.61 | $17.29 | $16.62 | 13,788,270 |
| 2020-08-12 | $17.03 | $17.31 | $16.01 | $16.51 | $15.87 | 10,419,740 |
| 2020-08-11 | $16.28 | $17.41 | $16.13 | $17.13 | $16.47 | 12,678,870 |
| 2020-08-10 | $15.94 | $16.39 | $15.85 | $16.20 | $15.57 | 5,286,000 |
| 2020-08-07 | $16.61 | $16.83 | $15.76 | $15.97 | $15.35 | 6,906,420 |
| 2020-08-06 | $16.97 | $17.09 | $16.40 | $16.61 | $15.97 | 7,340,850 |
| 2020-08-05 | $17.09 | $17.17 | $16.81 | $16.98 | $16.32 | 5,933,070 |
| 2020-08-04 | $17.15 | $17.20 | $16.74 | $16.89 | $16.24 | 7,426,770 |
| 2020-08-03 | $16.94 | $17.16 | $16.88 | $17.15 | $16.49 | 9,581,180 |
| 2020-07-31 | $16.29 | $17.13 | $16.22 | $16.98 | $16.32 | 9,075,370 |
| 2020-07-30 | $16.36 | $16.57 | $16.20 | $16.39 | $15.76 | 6,700,300 |
| 2020-07-29 | $15.60 | $16.37 | $15.55 | $16.30 | $15.67 | 6,298,660 |
| 2020-07-28 | $15.69 | $15.84 | $15.51 | $15.70 | $15.09 | 4,123,900 |
| 2020-07-27 | $15.36 | $15.74 | $15.33 | $15.48 | $14.88 | 3,762,030 |
| 2020-07-24 | $16.22 | $16.51 | $15.45 | $15.59 | $14.99 | 8,003,070 |
| 2020-07-23 | $15.88 | $16.38 | $15.78 | $16.35 | $15.72 | 7,219,180 |
| 2020-07-22 | $16.19 | $16.48 | $16.07 | $16.10 | $15.48 | 6,065,850 |
| 2020-07-21 | $16.49 | $16.66 | $16.05 | $16.16 | $15.53 | 6,950,580 |
| 2020-07-20 | $16.22 | $16.69 | $16.01 | $16.64 | $16.00 | 8,670,530 |
| 2020-07-17 | $15.85 | $16.29 | $15.70 | $15.98 | $15.36 | 6,845,390 |
| 2020-07-16 | $17.30 | $17.30 | $15.72 | $15.93 | $15.31 | 14,335,830 |
| 2020-07-15 | $17.40 | $17.88 | $16.81 | $17.47 | $16.79 | 16,718,920 |
| 2020-07-14 | $17.68 | $17.98 | $16.87 | $17.23 | $16.56 | 18,782,300 |
| 2020-07-13 | $18.80 | $18.80 | $17.63 | $17.91 | $17.22 | 33,216,980 |
| 2020-07-10 | $17.34 | $17.34 | $17.34 | $17.34 | $16.67 | 2,084,150 |
| 2020-07-09 | $15.22 | $15.96 | $15.20 | $15.76 | $15.15 | 10,639,130 |
| 2020-07-08 | $14.94 | $15.36 | $14.82 | $15.30 | $14.71 | 8,881,360 |
| 2020-07-07 | $14.85 | $15.27 | $14.73 | $14.95 | $14.37 | 10,385,050 |
| 2020-07-06 | $14.40 | $14.88 | $14.40 | $14.83 | $14.26 | 10,130,900 |
| 2020-07-03 | $14.42 | $14.56 | $14.22 | $14.39 | $13.83 | 7,952,830 |
| 2020-07-02 | $14.46 | $14.52 | $14.30 | $14.45 | $13.89 | 7,247,070 |
| 2020-07-01 | $14.31 | $14.60 | $14.18 | $14.48 | $13.92 | 9,710,520 |
| 2020-06-30 | $14.19 | $14.44 | $13.98 | $14.24 | $13.69 | 10,259,060 |
| 2020-06-29 | $13.55 | $14.11 | $13.30 | $14.11 | $13.56 | 8,025,900 |
| 2020-06-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.07 | 0 |
| 2020-06-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.07 | 0 |
| 2020-06-24 | $13.59 | $13.67 | $13.51 | $13.60 | $13.07 | 2,977,300 |
| 2020-06-23 | $13.77 | $13.77 | $13.51 | $13.55 | $13.03 | 4,966,200 |
| 2020-06-22 | $13.61 | $13.85 | $13.56 | $13.82 | $13.28 | 5,967,400 |
| 2020-06-19 | $13.68 | $13.68 | $13.52 | $13.61 | $13.08 | 4,484,800 |
| 2020-06-18 | $13.55 | $13.68 | $13.36 | $13.56 | $13.03 | 5,288,520 |
| 2020-06-17 | $13.58 | $13.59 | $13.40 | $13.55 | $13.03 | 4,264,000 |
| 2020-06-16 | $13.24 | $13.70 | $13.18 | $13.49 | $12.97 | 6,171,000 |
| 2020-06-15 | $13.30 | $13.48 | $13.03 | $13.03 | $12.53 | 6,051,640 |
| 2020-06-12 | $13.29 | $13.43 | $13.13 | $13.37 | $12.85 | 5,780,700 |
| 2020-06-11 | $13.69 | $13.88 | $13.56 | $13.60 | $13.07 | 6,077,000 |
| 2020-06-10 | $13.87 | $13.88 | $13.64 | $13.72 | $13.19 | 4,781,100 |
| 2020-06-09 | $13.70 | $14.08 | $13.57 | $13.99 | $13.45 | 6,891,100 |
| 2020-06-08 | $13.95 | $14.27 | $13.65 | $13.74 | $13.21 | 8,188,230 |
| 2020-06-05 | $13.97 | $14.25 | $13.83 | $13.96 | $13.42 | 7,888,010 |
| 2020-06-04 | $13.86 | $14.18 | $13.70 | $13.99 | $13.45 | 10,302,410 |
| 2020-06-03 | $14.28 | $14.40 | $13.95 | $13.96 | $13.42 | 14,738,500 |
| 2020-06-02 | $14.04 | $14.68 | $13.90 | $14.42 | $13.86 | 20,757,590 |
| 2020-06-01 | $13.85 | $14.37 | $13.65 | $14.23 | $13.68 | 22,298,620 |
| 2020-05-29 | $14.10 | $14.60 | $14.10 | $14.10 | $13.55 | 31,271,690 |
| 2020-05-28 | $16.22 | $16.36 | $15.10 | $15.67 | $15.06 | 40,498,990 |
| 2020-05-27 | $14.87 | $14.87 | $14.87 | $14.87 | $14.29 | 1,295,400 |
| 2020-05-26 | $13.30 | $13.52 | $13.20 | $13.52 | $13.00 | 2,262,700 |
| 2020-05-25 | $12.46 | $12.59 | $12.24 | $12.29 | $11.81 | 1,781,300 |
| 2020-05-22 | $12.88 | $12.90 | $12.39 | $12.48 | $12.00 | 2,193,800 |
| 2020-05-21 | $13.19 | $13.19 | $12.70 | $12.76 | $12.27 | 2,130,550 |
| 2020-05-20 | $13.24 | $13.24 | $13.03 | $13.07 | $12.56 | 2,071,300 |
| 2020-05-19 | $13.11 | $13.35 | $13.03 | $13.28 | $12.77 | 2,287,400 |
| 2020-05-18 | $13.32 | $13.36 | $12.96 | $13.00 | $12.50 | 2,574,800 |
| 2020-05-15 | $13.44 | $13.51 | $13.17 | $13.18 | $12.67 | 2,954,300 |
| 2020-05-14 | $13.10 | $13.60 | $13.05 | $13.42 | $12.90 | 3,780,820 |
| 2020-05-13 | $13.17 | $13.28 | $13.04 | $13.16 | $12.65 | 2,064,600 |
| 2020-05-12 | $13.34 | $13.34 | $12.94 | $13.14 | $12.63 | 2,316,160 |
| 2020-05-11 | $13.41 | $13.44 | $13.12 | $13.24 | $12.73 | 3,619,560 |
| 2020-05-08 | $13.41 | $13.55 | $13.20 | $13.38 | $12.86 | 3,533,700 |
| 2020-05-07 | $13.37 | $13.53 | $13.27 | $13.36 | $12.84 | 4,166,500 |
| 2020-05-06 | $12.88 | $13.49 | $12.86 | $13.36 | $12.84 | 5,367,900 |
| 2020-05-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.41 | 0 |
| 2020-05-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.41 | 0 |
| 2020-05-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.41 | 0 |
| 2020-04-30 | $12.62 | $13.06 | $12.47 | $12.91 | $12.41 | 4,916,400 |
| 2020-04-29 | $12.27 | $12.57 | $12.20 | $12.40 | $11.92 | 2,000,900 |
| 2020-04-28 | $12.42 | $12.69 | $11.51 | $12.34 | $11.86 | 2,992,500 |
| 2020-04-27 | $12.63 | $12.77 | $12.46 | $12.56 | $12.07 | 3,898,600 |
| 2020-04-24 | $12.30 | $12.56 | $12.30 | $12.40 | $11.92 | 2,849,400 |
| 2020-04-23 | $12.49 | $12.49 | $12.26 | $12.32 | $11.84 | 1,371,700 |
| 2020-04-22 | $12.24 | $12.44 | $12.18 | $12.42 | $11.94 | 1,520,970 |
| 2020-04-21 | $12.44 | $12.45 | $12.17 | $12.29 | $11.81 | 2,408,900 |
| 2020-04-20 | $12.51 | $12.52 | $12.34 | $12.45 | $11.97 | 1,579,310 |
| 2020-04-17 | $12.61 | $12.68 | $12.39 | $12.46 | $11.98 | 2,330,500 |
| 2020-04-16 | $12.59 | $12.62 | $12.36 | $12.56 | $12.07 | 3,196,800 |
| 2020-04-15 | $12.61 | $12.76 | $12.50 | $12.60 | $12.11 | 3,328,700 |
| 2020-04-14 | $12.45 | $12.63 | $12.41 | $12.61 | $12.12 | 3,209,900 |
| 2020-04-13 | $12.41 | $12.84 | $12.37 | $12.40 | $11.92 | 4,032,300 |
| 2020-04-10 | $12.50 | $13.16 | $12.31 | $12.60 | $12.11 | 4,882,900 |
| 2020-04-09 | $12.49 | $12.51 | $12.18 | $12.20 | $11.73 | 2,639,200 |
| 2020-04-08 | $12.31 | $12.50 | $12.27 | $12.38 | $11.90 | 2,333,400 |
| 2020-04-07 | $12.15 | $12.42 | $12.12 | $12.39 | $11.91 | 2,569,800 |
| 2020-04-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 0 |
| 2020-04-03 | $12.15 | $12.15 | $11.91 | $11.98 | $11.52 | 1,868,650 |
| 2020-04-02 | $11.74 | $12.12 | $11.61 | $12.08 | $11.61 | 2,198,500 |
| 2020-04-01 | $11.86 | $12.04 | $11.72 | $11.78 | $11.32 | 1,801,100 |
| 2020-03-31 | $11.80 | $11.96 | $11.71 | $11.80 | $11.34 | 2,029,500 |
| 2020-03-30 | $11.83 | $12.21 | $11.65 | $11.68 | $11.23 | 2,416,800 |
| 2020-03-27 | $12.42 | $12.42 | $12.06 | $12.07 | $11.60 | 2,420,450 |
| 2020-03-26 | $12.30 | $12.40 | $12.18 | $12.26 | $11.79 | 4,007,100 |
| 2020-03-25 | $12.27 | $12.46 | $12.11 | $12.41 | $11.93 | 5,338,100 |
| 2020-03-24 | $12.10 | $12.32 | $11.71 | $12.05 | $11.58 | 4,067,500 |
| 2020-03-23 | $11.88 | $12.45 | $11.66 | $11.80 | $11.34 | 4,967,800 |
| 2020-03-20 | $11.83 | $11.98 | $11.65 | $11.95 | $11.49 | 4,082,400 |
| 2020-03-19 | $11.73 | $11.75 | $11.27 | $11.65 | $11.20 | 3,566,400 |
| 2020-03-18 | $11.97 | $12.14 | $11.58 | $11.61 | $11.16 | 3,247,900 |
| 2020-03-17 | $12.00 | $12.09 | $11.38 | $11.72 | $11.27 | 2,902,500 |
| 2020-03-16 | $12.60 | $12.63 | $11.81 | $11.89 | $11.43 | 3,259,600 |
| 2020-03-13 | $12.20 | $12.54 | $11.86 | $12.31 | $11.83 | 4,138,450 |
| 2020-03-12 | $12.82 | $12.96 | $12.55 | $12.61 | $12.12 | 3,937,400 |
| 2020-03-11 | $13.46 | $13.66 | $13.01 | $13.01 | $12.51 | 4,727,100 |
| 2020-03-10 | $12.78 | $13.48 | $12.66 | $13.40 | $12.88 | 5,161,810 |
| 2020-03-09 | $13.68 | $13.85 | $13.01 | $13.09 | $12.58 | 5,642,980 |
| 2020-03-06 | $13.93 | $14.16 | $13.55 | $13.92 | $13.38 | 5,518,680 |
| 2020-03-05 | $14.44 | $14.60 | $14.04 | $14.11 | $13.56 | 6,916,770 |
| 2020-03-04 | $14.38 | $14.53 | $13.96 | $14.29 | $13.74 | 6,058,800 |
| 2020-03-03 | $14.38 | $14.90 | $14.04 | $14.63 | $14.06 | 16,286,030 |
| 2020-03-02 | $13.46 | $14.31 | $13.46 | $14.13 | $13.58 | 7,664,000 |
| 2020-02-28 | $13.84 | $14.25 | $13.15 | $13.29 | $12.78 | 7,074,320 |
| 2020-02-27 | $14.24 | $14.64 | $14.16 | $14.34 | $13.78 | 7,837,990 |
| 2020-02-26 | $14.02 | $14.65 | $13.82 | $14.20 | $13.65 | 8,855,800 |
| 2020-02-25 | $14.04 | $14.42 | $13.53 | $14.36 | $13.80 | 8,225,600 |
| 2020-02-24 | $13.88 | $14.76 | $13.84 | $14.46 | $13.90 | 8,653,310 |
| 2020-02-21 | $14.31 | $14.44 | $13.91 | $14.08 | $13.53 | 9,094,130 |
| 2020-02-20 | $13.40 | $14.14 | $13.10 | $14.04 | $13.50 | 8,483,990 |
| 2020-02-19 | $13.26 | $13.65 | $13.20 | $13.40 | $12.88 | 6,831,410 |
| 2020-02-18 | $12.80 | $13.39 | $12.48 | $13.35 | $12.83 | 8,293,400 |
| 2020-02-17 | $12.18 | $12.86 | $12.18 | $12.80 | $12.30 | 6,385,890 |
| 2020-02-14 | $12.25 | $12.37 | $11.96 | $12.10 | $11.63 | 4,017,500 |
| 2020-02-13 | $12.61 | $12.79 | $12.20 | $12.26 | $11.79 | 4,078,700 |
| 2020-02-12 | $12.26 | $12.67 | $12.15 | $12.57 | $12.08 | 4,287,800 |
| 2020-02-11 | $12.43 | $12.62 | $12.25 | $12.41 | $11.93 | 4,834,690 |
| 2020-02-10 | $12.00 | $12.40 | $11.86 | $12.35 | $11.87 | 5,116,950 |
| 2020-02-07 | $12.20 | $12.34 | $11.94 | $12.09 | $11.62 | 4,764,700 |
| 2020-02-06 | $12.08 | $12.37 | $11.81 | $12.12 | $11.65 | 5,769,480 |
| 2020-02-05 | $11.38 | $12.17 | $11.35 | $11.95 | $11.49 | 7,254,040 |
| 2020-02-04 | $10.82 | $11.76 | $10.82 | $11.28 | $10.84 | 7,674,820 |
| 2020-02-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.55 | 716,200 |
| 2020-01-31 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-30 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-29 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-28 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-27 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-24 | $13.36 | $13.36 | $13.36 | $13.36 | $12.84 | 0 |
| 2020-01-23 | $14.00 | $14.25 | $13.04 | $13.36 | $12.84 | 4,899,700 |
| 2020-01-22 | $14.10 | $14.28 | $13.89 | $14.15 | $13.60 | 3,533,800 |
| 2020-01-21 | $14.30 | $14.55 | $14.18 | $14.20 | $13.65 | 4,163,100 |
| 2020-01-20 | $14.30 | $14.70 | $13.88 | $14.48 | $13.92 | 8,311,080 |
| 2020-01-17 | $15.38 | $15.56 | $14.80 | $14.99 | $14.41 | 8,275,810 |
| 2020-01-16 | $14.72 | $15.19 | $14.63 | $15.19 | $14.60 | 9,564,770 |
| 2020-01-15 | $14.74 | $14.85 | $14.53 | $14.76 | $14.19 | 4,698,700 |
| 2020-01-14 | $14.86 | $15.06 | $14.60 | $14.67 | $14.10 | 5,410,100 |
| 2020-01-13 | $14.68 | $14.85 | $14.32 | $14.85 | $14.27 | 6,669,280 |
| 2020-01-10 | $15.08 | $15.22 | $14.63 | $14.72 | $14.15 | 7,640,230 |
| 2020-01-09 | $14.71 | $15.27 | $14.58 | $15.18 | $14.59 | 11,546,910 |
| 2020-01-08 | $14.35 | $14.96 | $14.22 | $14.71 | $14.14 | 11,280,100 |
| 2020-01-07 | $14.60 | $14.70 | $14.40 | $14.49 | $13.93 | 8,237,390 |
| 2020-01-06 | $14.46 | $14.85 | $14.20 | $14.58 | $14.02 | 10,336,330 |
| 2020-01-03 | $14.54 | $14.58 | $14.33 | $14.40 | $13.84 | 8,415,700 |
| 2020-01-02 | $14.51 | $14.70 | $14.35 | $14.44 | $13.88 | 10,765,400 |
| 2020-01-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.79 | 0 |
| 2019-12-31 | $14.20 | $14.44 | $14.03 | $14.35 | $13.79 | 8,669,800 |
| 2019-12-30 | $13.88 | $14.50 | $13.32 | $14.31 | $13.76 | 10,808,850 |
| 2019-12-27 | $14.35 | $14.75 | $13.81 | $13.81 | $13.28 | 13,018,440 |
| 2019-12-26 | $14.32 | $14.86 | $14.22 | $14.53 | $13.97 | 11,039,580 |
| 2019-12-25 | $14.16 | $14.48 | $13.90 | $14.46 | $13.90 | 10,656,550 |
| 2019-12-24 | $14.56 | $14.56 | $13.66 | $14.22 | $13.67 | 13,747,190 |
| 2019-12-23 | $14.88 | $15.56 | $14.57 | $14.58 | $14.02 | 16,932,240 |
| 2019-12-20 | $14.78 | $15.30 | $14.40 | $15.06 | $14.48 | 17,620,850 |
| 2019-12-19 | $15.29 | $15.45 | $14.53 | $14.79 | $14.22 | 24,071,290 |
| 2019-12-18 | $16.09 | $17.00 | $15.55 | $15.75 | $15.14 | 36,989,350 |
| 2019-12-17 | $15.54 | $16.40 | $15.11 | $15.91 | $15.29 | 32,116,970 |
| 2019-12-16 | $14.67 | $15.87 | $14.64 | $15.65 | $15.04 | 28,466,590 |
| 2019-12-13 | $14.96 | $15.78 | $14.75 | $15.05 | $14.47 | 23,250,550 |
| 2019-12-12 | $14.25 | $15.24 | $14.24 | $15.12 | $14.53 | 26,753,850 |
| 2019-12-11 | $15.67 | $15.83 | $14.84 | $14.84 | $14.27 | 35,112,310 |
| 2019-12-10 | $16.07 | $16.49 | $14.66 | $16.49 | $15.85 | 41,786,360 |
| 2019-12-09 | $14.70 | $14.99 | $14.43 | $14.99 | $14.41 | 9,846,860 |
| 2019-12-06 | $13.63 | $13.63 | $13.56 | $13.63 | $13.10 | 12,261,050 |
| 2019-12-05 | $11.86 | $12.39 | $11.86 | $12.39 | $11.91 | 1,733,110 |
| 2019-12-04 | $11.20 | $11.31 | $11.11 | $11.26 | $10.82 | 1,107,920 |
| 2019-12-03 | $11.22 | $11.28 | $11.09 | $11.27 | $10.83 | 1,190,760 |
| 2019-12-02 | $11.24 | $11.32 | $11.16 | $11.23 | $10.80 | 935,000 |
| 2019-11-29 | $11.15 | $11.26 | $11.04 | $11.26 | $10.82 | 1,229,720 |
| 2019-11-28 | $11.26 | $11.26 | $11.07 | $11.11 | $10.68 | 1,164,520 |
| 2019-11-27 | $11.20 | $11.25 | $11.03 | $11.22 | $10.79 | 1,189,400 |
| 2019-11-26 | $11.30 | $11.41 | $11.07 | $11.20 | $10.77 | 1,885,900 |
| 2019-11-25 | $11.62 | $11.62 | $11.13 | $11.21 | $10.78 | 2,745,320 |
| 2019-11-22 | $11.89 | $11.97 | $11.61 | $11.65 | $11.20 | 2,243,690 |
| 2019-11-21 | $12.18 | $12.24 | $11.73 | $11.92 | $11.46 | 3,803,920 |
| 2019-11-20 | $12.17 | $12.35 | $12.06 | $12.17 | $11.70 | 3,043,930 |
| 2019-11-19 | $12.03 | $12.20 | $11.95 | $12.19 | $11.72 | 2,695,620 |
| 2019-11-18 | $12.05 | $12.26 | $11.95 | $12.05 | $11.58 | 2,959,500 |
| 2019-11-15 | $12.36 | $12.36 | $11.93 | $12.05 | $11.58 | 2,179,400 |
| 2019-11-14 | $12.54 | $12.68 | $12.22 | $12.30 | $11.82 | 2,387,500 |
| 2019-11-13 | $12.52 | $12.75 | $12.38 | $12.52 | $12.04 | 1,942,360 |
| 2019-11-12 | $12.45 | $12.77 | $12.28 | $12.67 | $12.18 | 2,659,740 |
| 2019-11-11 | $12.15 | $13.30 | $11.83 | $12.57 | $12.08 | 3,636,070 |
| 2019-11-08 | $12.17 | $12.26 | $12.13 | $12.14 | $11.67 | 1,376,910 |
| 2019-11-07 | $12.09 | $12.24 | $12.07 | $12.14 | $11.67 | 1,212,400 |
| 2019-11-06 | $12.37 | $12.45 | $12.05 | $12.17 | $11.70 | 1,926,420 |
| 2019-11-05 | $12.87 | $12.89 | $12.30 | $12.35 | $11.87 | 2,965,100 |
| 2019-11-04 | $13.01 | $13.07 | $12.65 | $12.82 | $12.32 | 1,380,610 |
| 2019-11-01 | $12.91 | $13.13 | $12.91 | $12.98 | $12.48 | 1,097,230 |
| 2019-10-31 | $13.11 | $13.22 | $12.91 | $12.91 | $12.41 | 1,227,500 |
| 2019-10-30 | $13.31 | $13.31 | $12.80 | $13.15 | $12.64 | 2,076,060 |
| 2019-10-29 | $13.28 | $13.45 | $13.20 | $13.25 | $12.74 | 1,962,900 |
| 2019-10-28 | $13.05 | $13.38 | $13.00 | $13.34 | $12.82 | 2,089,100 |
| 2019-10-25 | $13.20 | $13.20 | $12.97 | $13.12 | $12.61 | 1,727,500 |
| 2019-10-24 | $13.39 | $13.46 | $13.14 | $13.25 | $12.74 | 1,119,700 |
| 2019-10-23 | $13.28 | $13.49 | $13.16 | $13.28 | $12.77 | 1,231,600 |
| 2019-10-22 | $13.22 | $13.34 | $13.11 | $13.30 | $12.78 | 1,229,600 |
| 2019-10-21 | $13.01 | $13.66 | $12.92 | $13.27 | $12.76 | 1,810,700 |
| 2019-10-18 | $13.15 | $13.15 | $12.92 | $13.00 | $12.50 | 1,162,860 |
| 2019-10-17 | $13.30 | $13.38 | $13.00 | $13.13 | $12.62 | 1,929,110 |
| 2019-10-16 | $13.29 | $13.53 | $13.16 | $13.30 | $12.78 | 1,216,080 |
| 2019-10-15 | $13.50 | $13.50 | $13.20 | $13.35 | $12.83 | 1,428,060 |
| 2019-10-14 | $13.39 | $13.68 | $13.39 | $13.49 | $12.97 | 2,682,570 |
| 2019-10-11 | $13.56 | $13.64 | $13.35 | $13.39 | $12.87 | 1,529,430 |
| 2019-10-10 | $13.59 | $13.72 | $13.36 | $13.55 | $13.03 | 1,920,330 |
| 2019-10-09 | $13.12 | $13.58 | $13.12 | $13.42 | $12.90 | 2,302,040 |
| 2019-10-08 | $13.45 | $13.79 | $13.29 | $13.32 | $12.80 | 1,686,340 |
| 2019-10-07 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 0 |
| 2019-10-04 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 0 |
| 2019-10-03 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 0 |
| 2019-10-02 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 0 |
| 2019-10-01 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 0 |
| 2019-09-30 | $13.60 | $14.00 | $13.31 | $13.44 | $12.92 | 2,277,930 |
| 2019-09-27 | $14.68 | $14.68 | $13.60 | $13.75 | $13.22 | 5,208,330 |
| 2019-09-26 | $14.66 | $15.24 | $14.13 | $14.48 | $13.92 | 8,612,780 |
| 2019-09-25 | $14.52 | $14.77 | $14.32 | $14.67 | $14.10 | 3,904,260 |
| 2019-09-24 | $14.55 | $14.84 | $14.42 | $14.52 | $13.96 | 3,219,420 |
| 2019-09-23 | $15.00 | $15.00 | $14.46 | $14.53 | $13.97 | 4,037,110 |
| 2019-09-20 | $14.80 | $15.18 | $14.78 | $14.87 | $14.29 | 5,779,250 |
| 2019-09-19 | $14.44 | $14.95 | $14.43 | $14.95 | $14.37 | 6,444,180 |
| 2019-09-18 | $14.50 | $14.72 | $14.28 | $14.36 | $13.80 | 3,394,510 |
| 2019-09-17 | $14.44 | $14.97 | $14.30 | $14.36 | $13.80 | 3,689,020 |
| 2019-09-16 | $14.71 | $15.02 | $14.40 | $14.73 | $14.16 | 6,712,900 |
| 2019-09-13 | $14.64 | $14.64 | $14.64 | $14.64 | $14.07 | 0 |
| 2019-09-12 | $14.50 | $14.68 | $14.32 | $14.64 | $14.07 | 4,079,260 |
| 2019-09-11 | $14.14 | $14.89 | $14.02 | $14.62 | $14.05 | 8,319,390 |
| 2019-09-10 | $14.21 | $14.50 | $13.94 | $14.02 | $13.48 | 4,498,800 |
| 2019-09-09 | $13.92 | $14.22 | $13.71 | $14.22 | $13.67 | 4,034,770 |
| 2019-09-06 | $13.60 | $13.79 | $13.60 | $13.72 | $13.19 | 3,259,920 |
| 2019-09-05 | $13.23 | $13.87 | $13.20 | $13.59 | $13.06 | 5,872,420 |
| 2019-09-04 | $12.95 | $13.20 | $12.94 | $13.14 | $12.63 | 2,696,200 |
| 2019-09-03 | $13.00 | $13.16 | $12.83 | $12.98 | $12.48 | 2,560,350 |
| 2019-09-02 | $12.63 | $13.03 | $12.50 | $12.94 | $12.44 | 3,297,200 |
| 2019-08-30 | $13.14 | $13.14 | $12.45 | $12.59 | $12.10 | 3,558,840 |
| 2019-08-29 | $13.28 | $13.34 | $13.00 | $13.03 | $12.53 | 2,872,800 |
| 2019-08-28 | $13.69 | $13.69 | $13.13 | $13.19 | $12.68 | 3,224,060 |
| 2019-08-27 | $14.07 | $14.13 | $13.41 | $13.60 | $13.07 | 4,864,520 |
| 2019-08-26 | $13.58 | $14.07 | $13.52 | $13.70 | $13.17 | 4,416,500 |
| 2019-08-23 | $14.20 | $14.44 | $13.88 | $13.98 | $13.44 | 3,153,800 |
| 2019-08-22 | $14.14 | $14.44 | $13.99 | $14.24 | $13.69 | 4,281,900 |
| 2019-08-21 | $14.10 | $14.28 | $14.00 | $14.12 | $13.57 | 3,518,020 |
| 2019-08-20 | $13.80 | $14.42 | $13.52 | $14.14 | $13.59 | 6,423,770 |
| 2019-08-19 | $13.43 | $13.77 | $13.12 | $13.76 | $13.23 | 5,344,950 |
| 2019-08-16 | $12.50 | $13.02 | $12.50 | $12.88 | $12.38 | 2,584,220 |
| 2019-08-15 | $12.30 | $12.75 | $12.00 | $12.64 | $12.15 | 3,182,330 |
| 2019-08-14 | $12.90 | $12.96 | $12.64 | $12.64 | $12.15 | 2,011,920 |
| 2019-08-13 | $12.80 | $12.81 | $12.56 | $12.74 | $12.25 | 1,305,670 |
| 2019-08-12 | $12.79 | $12.96 | $12.67 | $12.91 | $12.41 | 1,677,580 |
| 2019-08-09 | $12.91 | $13.21 | $12.64 | $12.88 | $12.38 | 2,846,230 |
| 2019-08-08 | $13.21 | $13.31 | $12.69 | $12.81 | $12.31 | 3,052,020 |
| 2019-08-07 | $12.78 | $13.37 | $12.78 | $13.19 | $12.68 | 3,220,760 |
| 2019-08-06 | $13.53 | $13.65 | $12.54 | $12.80 | $12.30 | 6,062,990 |
| 2019-08-05 | $14.44 | $14.77 | $13.90 | $13.93 | $13.39 | 3,958,360 |
| 2019-08-02 | $14.45 | $14.86 | $14.45 | $14.76 | $14.19 | 3,065,600 |
| 2019-08-01 | $14.09 | $15.11 | $14.08 | $14.95 | $14.37 | 6,483,850 |
| 2019-07-31 | $13.87 | $14.35 | $13.78 | $14.25 | $13.70 | 2,631,820 |
| 2019-07-30 | $13.84 | $14.08 | $13.80 | $13.87 | $13.33 | 1,868,000 |
| 2019-07-29 | $13.74 | $13.93 | $13.71 | $13.72 | $13.19 | 1,513,900 |
| 2019-07-26 | $13.98 | $13.98 | $13.70 | $13.86 | $13.32 | 1,762,370 |
| 2019-07-25 | $14.00 | $14.14 | $13.93 | $13.98 | $13.44 | 1,610,430 |
| 2019-07-24 | $13.84 | $14.25 | $13.79 | $14.00 | $13.46 | 2,263,430 |
| 2019-07-23 | $13.99 | $14.10 | $13.71 | $13.79 | $13.26 | 2,331,580 |
| 2019-07-22 | $14.35 | $14.35 | $13.72 | $14.00 | $13.46 | 2,501,950 |
| 2019-07-19 | $14.16 | $14.39 | $14.14 | $14.23 | $13.68 | 1,086,810 |
| 2019-07-18 | $14.60 | $14.65 | $14.00 | $14.17 | $13.62 | 2,752,640 |
| 2019-07-17 | $14.30 | $15.15 | $14.23 | $14.76 | $14.19 | 3,930,700 |
| 2019-07-16 | $14.40 | $14.55 | $14.29 | $14.34 | $13.78 | 1,171,400 |
| 2019-07-15 | $14.70 | $14.72 | $14.00 | $14.33 | $13.78 | 1,864,500 |
| 2019-07-12 | $14.57 | $14.69 | $14.28 | $14.58 | $14.02 | 1,657,110 |
| 2019-07-11 | $14.64 | $14.75 | $14.33 | $14.34 | $13.78 | 2,309,100 |
| 2019-07-10 | $14.01 | $14.77 | $14.01 | $14.65 | $14.08 | 3,284,500 |
| 2019-07-09 | $14.28 | $14.28 | $13.90 | $14.17 | $13.62 | 1,514,400 |
| 2019-07-08 | $14.61 | $14.61 | $13.88 | $13.91 | $13.37 | 3,873,990 |
| 2019-07-05 | $14.69 | $14.83 | $14.52 | $14.65 | $14.08 | 2,295,020 |
| 2019-07-04 | $14.95 | $14.99 | $14.50 | $14.57 | $14.01 | 2,633,300 |
| 2019-07-03 | $15.35 | $15.50 | $14.85 | $14.95 | $14.37 | 4,488,590 |
| 2019-07-02 | $15.80 | $16.05 | $15.30 | $15.65 | $15.04 | 6,108,780 |
| 2019-07-01 | $15.28 | $16.29 | $15.20 | $16.04 | $15.42 | 7,018,410 |
| 2019-06-28 | $15.20 | $15.20 | $14.41 | $14.81 | $14.24 | 2,902,410 |
| 2019-06-27 | $15.07 | $15.24 | $14.91 | $15.03 | $14.45 | 2,414,950 |
| 2019-06-26 | $14.68 | $15.08 | $14.55 | $14.88 | $14.30 | 1,764,910 |
| 2019-06-25 | $15.18 | $15.18 | $14.51 | $14.95 | $14.37 | 2,716,990 |
| 2019-06-24 | $15.18 | $15.30 | $14.94 | $15.08 | $14.50 | 2,411,100 |
| 2019-06-21 | $15.13 | $15.39 | $14.98 | $15.18 | $14.59 | 3,135,820 |
| 2019-06-20 | $14.49 | $14.93 | $14.34 | $14.75 | $14.18 | 3,370,610 |
| 2019-06-19 | $14.62 | $15.14 | $14.25 | $14.29 | $13.74 | 4,393,710 |
| 2019-06-18 | $14.26 | $14.48 | $13.92 | $14.05 | $13.51 | 2,687,500 |
| 2019-06-17 | $14.50 | $14.74 | $14.06 | $14.23 | $13.68 | 2,752,860 |
| 2019-06-14 | $15.16 | $15.29 | $14.50 | $14.77 | $14.20 | 2,302,510 |
| 2019-06-13 | $15.33 | $15.33 | $14.92 | $15.15 | $14.56 | 2,237,570 |
| 2019-06-12 | $15.46 | $15.65 | $15.05 | $15.10 | $14.52 | 2,084,470 |
| 2019-06-11 | $14.79 | $15.48 | $14.79 | $15.39 | $14.79 | 2,799,020 |
| 2019-06-10 | $14.98 | $15.02 | $14.63 | $14.79 | $14.22 | 2,319,920 |
| 2019-06-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.42 | 0 |
| 2019-06-06 | $15.77 | $15.78 | $14.25 | $15.00 | $14.42 | 3,471,220 |
| 2019-06-05 | $15.71 | $16.27 | $14.70 | $15.79 | $15.18 | 2,705,620 |
| 2019-06-04 | $15.99 | $16.03 | $15.54 | $15.55 | $14.95 | 1,402,110 |
| 2019-06-03 | $16.30 | $16.40 | $15.65 | $15.80 | $15.19 | 1,599,750 |
| 2019-05-31 | $16.55 | $16.66 | $16.20 | $16.24 | $15.61 | 1,298,150 |
| 2019-05-30 | $16.69 | $16.90 | $16.25 | $16.30 | $15.67 | 1,387,150 |
| 2019-05-29 | $16.83 | $17.12 | $16.65 | $16.85 | $16.20 | 1,200,710 |
| 2019-05-28 | $16.94 | $17.23 | $16.76 | $16.82 | $16.17 | 1,562,240 |
| 2019-05-27 | $16.48 | $16.96 | $16.22 | $16.81 | $16.16 | 1,536,260 |
| 2019-05-24 | $16.15 | $16.50 | $15.89 | $16.18 | $15.55 | 1,868,060 |
| 2019-05-23 | $16.62 | $16.92 | $15.96 | $16.13 | $15.51 | 1,685,700 |
| 2019-05-22 | $17.50 | $17.50 | $16.50 | $16.92 | $16.26 | 2,471,640 |
| 2019-05-21 | $16.89 | $17.46 | $16.52 | $17.33 | $16.66 | 2,203,140 |
| 2019-05-20 | $17.14 | $17.22 | $15.90 | $16.75 | $16.10 | 2,901,790 |
| 2019-05-17 | $17.97 | $18.16 | $16.89 | $17.15 | $16.49 | 3,330,160 |
| 2019-05-16 | $18.29 | $18.29 | $17.68 | $17.83 | $17.14 | 1,562,320 |
| 2019-05-15 | $17.71 | $18.09 | $17.52 | $17.94 | $17.25 | 2,727,350 |
| 2019-05-14 | $17.85 | $18.11 | $17.45 | $17.50 | $16.82 | 1,554,200 |
| 2019-05-13 | $17.80 | $18.43 | $17.80 | $17.90 | $17.21 | 1,452,420 |
| 2019-05-10 | $17.59 | $18.08 | $17.10 | $17.97 | $17.27 | 2,099,840 |
| 2019-05-09 | $17.47 | $17.80 | $17.12 | $17.50 | $16.82 | 1,467,140 |
| 2019-05-08 | $17.01 | $17.77 | $16.53 | $17.53 | $16.85 | 2,195,260 |
| 2019-05-07 | $17.56 | $17.98 | $16.60 | $17.30 | $16.63 | 3,735,600 |
| 2019-05-06 | $19.00 | $19.00 | $17.58 | $17.58 | $16.90 | 3,634,850 |
| 2019-05-03 | $19.53 | $19.53 | $19.53 | $19.53 | $18.77 | 0 |
| 2019-05-02 | $19.53 | $19.53 | $19.53 | $19.53 | $18.77 | 0 |
| 2019-05-01 | $19.53 | $19.53 | $19.53 | $19.53 | $18.77 | 0 |
| 2019-04-30 | $19.90 | $20.65 | $19.33 | $19.53 | $18.77 | 1,863,800 |
| 2019-04-29 | $19.81 | $20.77 | $19.65 | $19.92 | $19.15 | 3,135,580 |
| 2019-04-26 | $19.63 | $20.10 | $19.40 | $19.80 | $19.03 | 2,908,200 |
| 2019-04-25 | $21.00 | $21.00 | $19.70 | $19.81 | $19.04 | 3,992,390 |
| 2019-04-24 | $20.00 | $21.10 | $19.86 | $21.04 | $20.23 | 4,608,670 |
| 2019-04-23 | $20.29 | $20.60 | $19.81 | $20.11 | $19.33 | 4,955,280 |
| 2019-04-22 | $21.10 | $21.23 | $20.02 | $20.26 | $19.48 | 5,153,890 |
| 2019-04-19 | $21.05 | $21.28 | $20.70 | $21.06 | $20.24 | 4,490,630 |
| 2019-04-18 | $21.56 | $21.60 | $20.61 | $21.00 | $20.19 | 4,579,070 |
| 2019-04-17 | $21.42 | $21.81 | $21.23 | $21.35 | $20.52 | 3,644,470 |
| 2019-04-16 | $21.25 | $21.49 | $20.72 | $21.36 | $20.53 | 5,183,590 |
| 2019-04-15 | $22.48 | $22.88 | $21.13 | $21.14 | $20.32 | 7,441,460 |
| 2019-04-12 | $22.96 | $23.09 | $21.89 | $22.15 | $21.29 | 6,418,120 |
| 2019-04-11 | $23.30 | $23.57 | $22.48 | $22.49 | $21.62 | 4,632,820 |
| 2019-04-10 | $23.52 | $23.78 | $22.00 | $22.88 | $21.99 | 5,369,900 |
| 2019-04-09 | $23.52 | $24.20 | $22.85 | $23.52 | $22.61 | 5,383,630 |
| 2019-04-08 | $25.20 | $25.21 | $23.30 | $23.40 | $22.49 | 7,020,500 |
| 2019-04-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.21 | 0 |
| 2019-04-04 | $24.05 | $25.80 | $23.86 | $25.19 | $24.21 | 7,044,870 |
| 2019-04-03 | $22.65 | $24.67 | $22.41 | $24.10 | $23.17 | 7,620,310 |
| 2019-04-02 | $22.61 | $23.15 | $22.55 | $22.65 | $21.77 | 3,969,390 |
| 2019-04-01 | $22.04 | $23.65 | $21.82 | $22.82 | $21.94 | 8,340,310 |
| 2019-03-29 | $21.54 | $22.19 | $21.10 | $22.05 | $21.20 | 4,819,740 |
| 2019-03-28 | $21.23 | $22.40 | $20.82 | $21.54 | $20.71 | 6,453,540 |
| 2019-03-27 | $21.38 | $21.56 | $20.50 | $21.23 | $20.41 | 5,002,430 |
| 2019-03-26 | $19.89 | $21.58 | $19.81 | $21.15 | $20.33 | 10,645,520 |
| 2019-03-25 | $19.90 | $20.41 | $19.69 | $20.10 | $19.32 | 5,563,310 |
| 2019-03-22 | $20.12 | $20.48 | $19.85 | $20.36 | $19.57 | 4,614,400 |
| 2019-03-21 | $20.60 | $20.93 | $19.88 | $20.45 | $19.66 | 5,192,060 |
| 2019-03-20 | $20.57 | $21.20 | $19.75 | $20.48 | $19.69 | 6,542,080 |
| 2019-03-19 | $20.57 | $20.79 | $20.22 | $20.39 | $19.60 | 4,975,100 |
| 2019-03-18 | $20.10 | $20.85 | $19.81 | $20.16 | $19.38 | 6,158,510 |
| 2019-03-15 | $19.50 | $20.45 | $19.39 | $20.06 | $19.28 | 7,728,900 |
| 2019-03-14 | $19.70 | $20.19 | $18.79 | $19.22 | $18.48 | 7,971,950 |
| 2019-03-13 | $21.50 | $21.65 | $19.88 | $19.89 | $19.12 | 9,844,850 |
| 2019-03-12 | $21.81 | $22.40 | $21.38 | $21.65 | $20.81 | 9,331,400 |
| 2019-03-11 | $19.71 | $22.30 | $19.71 | $21.90 | $21.05 | 16,584,460 |
| 2019-03-08 | $20.50 | $21.68 | $20.20 | $20.92 | $20.11 | 11,434,560 |
| 2019-03-07 | $22.71 | $22.76 | $21.25 | $21.78 | $20.94 | 14,291,060 |
| 2019-03-06 | $23.01 | $23.69 | $22.02 | $23.15 | $22.25 | 9,028,320 |
| 2019-03-05 | $21.70 | $23.54 | $21.00 | $23.50 | $22.59 | 13,026,520 |
| 2019-03-04 | $20.50 | $21.92 | $20.20 | $21.40 | $20.57 | 14,709,780 |
| 2019-03-01 | $19.01 | $20.14 | $18.38 | $19.93 | $19.16 | 7,767,520 |
| 2019-02-28 | $18.48 | $19.45 | $18.35 | $19.22 | $18.48 | 5,602,730 |
| 2019-02-27 | $18.40 | $19.27 | $18.18 | $18.48 | $17.76 | 7,153,430 |
| 2019-02-26 | $19.59 | $19.70 | $18.11 | $18.75 | $18.02 | 13,691,880 |
| 2019-02-25 | $20.25 | $20.73 | $19.45 | $19.72 | $18.96 | 17,699,120 |
| 2019-02-22 | $17.99 | $19.35 | $17.92 | $19.19 | $18.45 | 11,510,090 |
| 2019-02-21 | $18.45 | $19.55 | $17.85 | $18.20 | $17.50 | 10,868,430 |
| 2019-02-20 | $17.30 | $18.82 | $17.00 | $18.41 | $17.70 | 13,350,630 |
| 2019-02-19 | $17.17 | $18.47 | $16.53 | $17.73 | $17.04 | 13,417,630 |
| 2019-02-18 | $16.50 | $17.10 | $16.30 | $16.79 | $16.14 | 7,907,960 |
| 2019-02-15 | $16.40 | $16.80 | $15.84 | $15.90 | $15.28 | 9,027,430 |
| 2019-02-14 | $16.00 | $16.96 | $16.00 | $16.50 | $15.86 | 16,864,890 |
| 2019-02-13 | $15.10 | $15.65 | $15.08 | $15.42 | $14.82 | 4,021,710 |
| 2019-02-12 | $14.24 | $14.77 | $14.09 | $14.62 | $14.05 | 1,250,740 |
| 2019-02-11 | $14.01 | $14.34 | $14.01 | $14.30 | $13.75 | 473,150 |
| 2019-02-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 0 |
| 2019-02-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 0 |
| 2019-02-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 0 |
| 2019-02-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 0 |
| 2019-02-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 0 |
| 2019-02-01 | $13.72 | $14.10 | $13.66 | $14.05 | $13.51 | 480,790 |
| 2019-01-31 | $14.08 | $14.08 | $13.74 | $13.74 | $13.21 | 596,770 |
| 2019-01-30 | $14.00 | $14.04 | $13.85 | $13.96 | $13.42 | 395,950 |
| 2019-01-29 | $14.21 | $14.21 | $13.75 | $13.98 | $13.44 | 1,498,360 |
| 2019-01-28 | $14.36 | $14.47 | $14.00 | $14.15 | $13.60 | 705,150 |
| 2019-01-25 | $14.36 | $14.57 | $14.20 | $14.35 | $13.79 | 542,300 |
| 2019-01-24 | $14.48 | $14.48 | $14.25 | $14.29 | $13.74 | 387,300 |
| 2019-01-23 | $14.37 | $14.60 | $14.35 | $14.38 | $13.82 | 446,800 |
| 2019-01-22 | $14.80 | $14.80 | $14.35 | $14.37 | $13.81 | 835,400 |
| 2019-01-21 | $14.82 | $14.85 | $14.68 | $14.76 | $14.19 | 282,300 |
| 2019-01-18 | $14.97 | $14.97 | $14.70 | $14.82 | $14.25 | 405,100 |
| 2019-01-17 | $14.99 | $15.19 | $14.70 | $14.73 | $14.16 | 1,040,150 |
| 2019-01-16 | $15.30 | $15.49 | $15.09 | $15.20 | $14.61 | 2,121,990 |
| 2019-01-15 | $14.47 | $15.15 | $14.47 | $15.10 | $14.52 | 1,569,340 |
| 2019-01-14 | $14.82 | $15.08 | $14.42 | $14.62 | $14.05 | 1,977,410 |
| 2019-01-11 | $15.20 | $15.20 | $14.81 | $14.92 | $14.34 | 872,270 |
| 2019-01-10 | $15.09 | $15.30 | $14.84 | $14.92 | $14.34 | 1,089,560 |
| 2019-01-09 | $15.23 | $15.30 | $14.84 | $14.85 | $14.27 | 1,170,300 |
| 2019-01-08 | $15.19 | $15.30 | $15.04 | $15.13 | $14.54 | 675,070 |
| 2019-01-07 | $15.59 | $15.68 | $15.11 | $15.20 | $14.61 | 1,229,770 |
| 2019-01-04 | $15.25 | $15.48 | $15.00 | $15.42 | $14.82 | 1,061,600 |
| 2019-01-03 | $15.10 | $15.62 | $15.05 | $15.31 | $14.72 | 2,011,900 |
| 2019-01-02 | $14.99 | $15.10 | $14.80 | $14.93 | $14.35 | 1,006,070 |
| 2019-01-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.32 | 0 |
| 2018-12-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.32 | 0 |
| 2018-12-28 | $14.56 | $14.98 | $14.56 | $14.90 | $14.32 | 1,599,620 |
| 2018-12-27 | $14.70 | $14.70 | $14.45 | $14.51 | $13.95 | 1,594,700 |
| 2018-12-26 | $14.26 | $14.26 | $14.26 | $14.26 | $13.71 | 0 |
| 2018-12-25 | $14.26 | $14.26 | $14.26 | $14.26 | $13.71 | 0 |
| 2018-12-24 | $14.17 | $14.26 | $14.04 | $14.26 | $13.71 | 315,810 |
| 2018-12-21 | $14.05 | $14.18 | $13.97 | $14.18 | $13.63 | 437,200 |
| 2018-12-20 | $14.14 | $14.14 | $14.02 | $14.05 | $13.51 | 376,100 |
| 2018-12-19 | $14.22 | $14.26 | $14.05 | $14.14 | $13.59 | 354,300 |
| 2018-12-18 | $14.14 | $14.28 | $14.09 | $14.22 | $13.67 | 556,110 |
| 2018-12-17 | $14.01 | $14.22 | $14.01 | $14.14 | $13.59 | 303,600 |
| 2018-12-14 | $14.30 | $14.34 | $14.01 | $14.08 | $13.53 | 507,820 |
| 2018-12-13 | $14.27 | $14.34 | $14.16 | $14.30 | $13.75 | 681,840 |
| 2018-12-12 | $14.36 | $14.37 | $14.20 | $14.30 | $13.75 | 387,670 |
| 2018-12-11 | $14.47 | $14.49 | $14.21 | $14.36 | $13.80 | 597,210 |
| 2018-12-10 | $14.50 | $14.60 | $14.20 | $14.37 | $13.81 | 760,130 |
| 2018-12-07 | $14.40 | $14.84 | $14.19 | $14.53 | $13.97 | 1,491,300 |
| 2018-12-06 | $14.20 | $14.30 | $14.04 | $14.28 | $13.73 | 1,366,900 |
| 2018-12-05 | $14.14 | $14.29 | $13.86 | $14.22 | $13.67 | 1,426,020 |
| 2018-12-04 | $14.15 | $14.22 | $14.07 | $14.16 | $13.61 | 1,289,050 |
| 2018-12-03 | $14.26 | $14.49 | $14.00 | $14.08 | $13.53 | 2,706,600 |
| 2018-11-30 | $15.23 | $15.35 | $13.73 | $14.22 | $13.67 | 3,809,500 |
| 2018-11-29 | $15.49 | $15.70 | $15.26 | $15.26 | $14.67 | 1,076,000 |
| 2018-11-28 | $15.62 | $15.66 | $15.32 | $15.50 | $14.90 | 1,157,240 |
| 2018-11-27 | $15.85 | $16.30 | $15.65 | $15.75 | $15.14 | 2,836,570 |
| 2018-11-26 | $15.49 | $16.10 | $15.20 | $15.77 | $15.16 | 2,505,820 |
| 2018-11-23 | $15.56 | $15.56 | $15.11 | $15.47 | $14.87 | 1,213,650 |
| 2018-11-22 | $15.56 | $15.68 | $15.48 | $15.56 | $14.96 | 1,168,700 |
| 2018-11-21 | $15.27 | $15.60 | $15.10 | $15.55 | $14.95 | 1,240,700 |
| 2018-11-20 | $15.75 | $15.76 | $15.40 | $15.40 | $14.80 | 1,303,200 |
| 2018-11-19 | $16.11 | $16.11 | $15.58 | $15.89 | $15.27 | 1,708,000 |
| 2018-11-16 | $16.15 | $16.30 | $15.93 | $16.08 | $15.46 | 2,522,100 |
| 2018-11-15 | $15.89 | $16.10 | $15.74 | $16.10 | $15.48 | 2,294,660 |
| 2018-11-14 | $15.58 | $15.91 | $15.54 | $15.82 | $15.21 | 1,999,380 |
| 2018-11-13 | $15.61 | $15.79 | $15.50 | $15.63 | $15.02 | 2,060,360 |
| 2018-11-12 | $15.79 | $15.79 | $15.45 | $15.68 | $15.07 | 1,533,180 |
| 2018-11-09 | $15.57 | $16.00 | $15.41 | $15.67 | $15.06 | 2,028,520 |
| 2018-11-08 | $15.57 | $15.72 | $15.23 | $15.57 | $14.97 | 2,649,300 |
| 2018-11-07 | $15.94 | $15.94 | $15.40 | $15.55 | $14.95 | 3,196,600 |
| 2018-11-06 | $16.50 | $16.50 | $15.88 | $15.95 | $15.33 | 2,276,600 |
| 2018-11-05 | $16.39 | $16.56 | $16.04 | $16.54 | $15.90 | 2,880,420 |
| 2018-11-02 | $16.00 | $16.56 | $15.70 | $16.45 | $15.81 | 3,946,720 |
| 2018-11-01 | $15.87 | $16.15 | $15.61 | $15.78 | $15.17 | 2,995,680 |
| 2018-10-31 | $15.67 | $16.07 | $15.60 | $15.74 | $15.13 | 2,360,200 |
| 2018-10-30 | $15.78 | $15.90 | $15.38 | $15.78 | $15.17 | 1,640,300 |
| 2018-10-29 | $16.28 | $16.33 | $15.70 | $15.78 | $15.17 | 1,969,300 |
| 2018-10-26 | $15.70 | $16.27 | $15.60 | $16.27 | $15.64 | 3,709,700 |
| 2018-10-25 | $15.70 | $15.94 | $15.30 | $15.79 | $15.18 | 4,479,750 |
| 2018-10-24 | $16.90 | $17.09 | $16.25 | $16.34 | $15.71 | 4,773,100 |
| 2018-10-23 | $17.55 | $17.60 | $16.70 | $17.05 | $16.39 | 6,803,950 |
| 2018-10-22 | $16.50 | $17.50 | $16.40 | $17.50 | $16.82 | 7,616,610 |
| 2018-10-19 | $15.60 | $16.56 | $15.40 | $16.53 | $15.89 | 3,030,380 |
| 2018-10-18 | $16.07 | $16.37 | $15.51 | $15.98 | $15.36 | 3,492,180 |
| 2018-10-17 | $16.89 | $16.98 | $15.50 | $16.38 | $15.75 | 3,890,370 |
| 2018-10-16 | $16.35 | $16.88 | $16.35 | $16.65 | $16.01 | 3,228,220 |
| 2018-10-15 | $16.29 | $16.79 | $16.15 | $16.51 | $15.87 | 3,095,280 |
| 2018-10-12 | $15.55 | $16.15 | $15.30 | $16.15 | $15.52 | 1,567,400 |
| 2018-10-11 | $15.67 | $16.17 | $15.20 | $15.60 | $15.00 | 1,840,200 |
| 2018-10-10 | $15.63 | $16.20 | $15.40 | $16.18 | $15.55 | 1,366,690 |
| 2018-10-09 | $15.63 | $15.87 | $15.28 | $15.65 | $15.04 | 1,185,060 |
| 2018-10-08 | $16.00 | $16.10 | $15.53 | $15.79 | $15.18 | 1,267,110 |
| 2018-10-05 | $16.19 | $16.19 | $16.19 | $16.19 | $15.56 | 0 |
| 2018-10-04 | $16.19 | $16.19 | $16.19 | $16.19 | $15.56 | 0 |
| 2018-10-03 | $16.19 | $16.19 | $16.19 | $16.19 | $15.56 | 0 |
| 2018-10-02 | $16.19 | $16.19 | $16.19 | $16.19 | $15.56 | 0 |
| 2018-10-01 | $16.19 | $16.19 | $16.19 | $16.19 | $15.56 | 0 |
| 2018-09-28 | $16.38 | $16.38 | $16.04 | $16.19 | $15.56 | 648,700 |
| 2018-09-27 | $16.42 | $16.42 | $16.01 | $16.10 | $15.48 | 1,167,660 |
| 2018-09-26 | $16.30 | $16.58 | $16.21 | $16.38 | $15.75 | 1,371,500 |
| 2018-09-25 | $16.38 | $16.76 | $16.26 | $16.41 | $15.77 | 1,460,300 |
| 2018-09-24 | $16.54 | $16.54 | $16.54 | $16.54 | $15.90 | 0 |
| 2018-09-21 | $16.40 | $16.90 | $16.20 | $16.54 | $15.90 | 2,545,560 |
| 2018-09-20 | $16.33 | $16.36 | $16.05 | $16.35 | $15.72 | 1,143,300 |
| 2018-09-19 | $16.22 | $16.50 | $16.16 | $16.36 | $15.73 | 1,681,130 |
| 2018-09-18 | $16.26 | $16.45 | $15.98 | $16.41 | $15.77 | 1,593,200 |
| 2018-09-17 | $16.38 | $16.45 | $15.82 | $16.25 | $15.62 | 938,790 |
| 2018-09-14 | $15.90 | $16.41 | $15.85 | $16.20 | $15.57 | 2,088,040 |
| 2018-09-13 | $15.50 | $15.91 | $15.11 | $15.89 | $15.27 | 2,236,500 |
| 2018-09-12 | $15.37 | $15.50 | $15.30 | $15.40 | $14.80 | 361,700 |
| 2018-09-11 | $15.58 | $15.58 | $15.26 | $15.47 | $14.87 | 641,700 |
| 2018-09-10 | $15.70 | $15.73 | $15.30 | $15.53 | $14.93 | 628,480 |
| 2018-09-07 | $15.69 | $15.76 | $15.30 | $15.60 | $15.00 | 1,086,720 |
| 2018-09-06 | $15.38 | $15.57 | $15.01 | $15.45 | $14.85 | 1,004,410 |
| 2018-09-05 | $15.29 | $15.73 | $15.23 | $15.38 | $14.78 | 988,700 |
| 2018-09-04 | $15.59 | $15.70 | $15.27 | $15.33 | $14.74 | 1,150,320 |
| 2018-09-03 | $15.37 | $15.88 | $15.31 | $15.57 | $14.97 | 1,922,450 |
| 2018-08-31 | $14.98 | $15.70 | $14.51 | $15.68 | $15.07 | 3,690,820 |
| 2018-08-30 | $16.50 | $16.52 | $15.06 | $15.06 | $14.48 | 3,838,290 |
| 2018-08-29 | $16.61 | $16.61 | $16.30 | $16.51 | $15.87 | 1,591,700 |
| 2018-08-28 | $16.05 | $16.78 | $16.03 | $16.51 | $15.87 | 3,147,620 |
| 2018-08-27 | $15.98 | $16.32 | $15.98 | $16.09 | $15.47 | 1,720,200 |
| 2018-08-24 | $16.36 | $16.39 | $15.91 | $15.98 | $15.36 | 1,508,000 |
| 2018-08-23 | $15.83 | $16.43 | $15.78 | $16.37 | $15.74 | 1,678,900 |
| 2018-08-22 | $16.17 | $16.17 | $15.81 | $15.81 | $15.20 | 580,700 |
| 2018-08-21 | $15.92 | $16.25 | $15.85 | $16.11 | $15.49 | 704,350 |
| 2018-08-20 | $15.75 | $16.06 | $15.71 | $16.02 | $15.40 | 755,400 |
| 2018-08-17 | $16.25 | $16.50 | $15.81 | $15.93 | $15.31 | 1,014,400 |
| 2018-08-16 | $16.39 | $16.39 | $15.96 | $16.14 | $15.51 | 751,150 |
| 2018-08-15 | $16.62 | $16.66 | $16.30 | $16.39 | $15.76 | 1,118,100 |
| 2018-08-14 | $16.50 | $16.73 | $16.30 | $16.60 | $15.96 | 1,273,500 |
| 2018-08-13 | $16.18 | $16.50 | $15.80 | $16.50 | $15.86 | 1,689,950 |
| 2018-08-10 | $16.01 | $16.45 | $15.74 | $16.18 | $15.55 | 2,745,480 |
| 2018-08-09 | $15.80 | $16.38 | $15.41 | $16.04 | $15.42 | 2,236,200 |
| 2018-08-08 | $16.25 | $16.30 | $15.40 | $15.50 | $14.90 | 1,912,940 |
| 2018-08-07 | $16.54 | $16.57 | $16.09 | $16.31 | $15.68 | 1,745,570 |
| 2018-08-06 | $16.65 | $16.65 | $16.06 | $16.50 | $15.86 | 1,339,240 |
| 2018-08-03 | $16.21 | $16.79 | $16.03 | $16.51 | $15.87 | 2,143,670 |
| 2018-08-02 | $16.09 | $16.40 | $15.61 | $16.22 | $15.59 | 2,175,280 |
| 2018-08-01 | $16.17 | $16.26 | $15.68 | $15.95 | $15.33 | 1,222,780 |
| 2018-07-31 | $16.04 | $16.40 | $15.58 | $16.18 | $15.55 | 1,701,500 |
| 2018-07-30 | $16.35 | $16.35 | $16.00 | $16.00 | $15.38 | 1,257,300 |
| 2018-07-27 | $16.65 | $16.65 | $16.00 | $16.39 | $15.76 | 2,027,490 |
| 2018-07-26 | $16.76 | $17.20 | $16.20 | $16.65 | $16.01 | 3,944,160 |
| 2018-07-25 | $16.58 | $16.66 | $16.30 | $16.30 | $15.67 | 2,087,800 |
| 2018-07-24 | $15.71 | $16.69 | $15.71 | $16.66 | $16.01 | 4,934,130 |
| 2018-07-23 | $15.71 | $15.94 | $15.71 | $15.90 | $15.28 | 1,770,430 |
| 2018-07-20 | $15.15 | $16.10 | $14.84 | $15.93 | $15.31 | 4,709,220 |
| 2018-07-19 | $15.02 | $15.23 | $14.90 | $15.04 | $14.46 | 1,376,290 |
| 2018-07-18 | $15.65 | $15.72 | $15.04 | $15.28 | $14.69 | 2,049,400 |
| 2018-07-17 | $15.35 | $15.77 | $15.06 | $15.48 | $14.88 | 2,926,600 |
| 2018-07-16 | $14.60 | $15.85 | $14.35 | $15.42 | $14.82 | 3,225,710 |
| 2018-07-13 | $14.99 | $14.99 | $14.30 | $14.72 | $14.15 | 2,729,990 |
| 2018-07-12 | $14.20 | $14.45 | $13.92 | $14.45 | $13.89 | 2,664,820 |
| 2018-07-11 | $13.60 | $14.09 | $13.53 | $14.02 | $13.48 | 2,220,530 |
| 2018-07-10 | $13.55 | $13.83 | $13.31 | $13.82 | $13.28 | 1,526,000 |
| 2018-07-09 | $13.15 | $13.55 | $13.08 | $13.55 | $13.03 | 757,150 |
| 2018-07-06 | $13.08 | $13.30 | $12.80 | $13.12 | $12.61 | 1,547,810 |
| 2018-07-05 | $13.50 | $13.51 | $13.13 | $13.15 | $12.64 | 675,070 |
| 2018-07-04 | $13.40 | $13.57 | $13.33 | $13.42 | $12.90 | 597,660 |
| 2018-07-03 | $13.40 | $13.60 | $13.10 | $13.59 | $13.06 | 1,190,560 |
| 2018-07-02 | $13.52 | $13.70 | $13.35 | $13.45 | $12.93 | 952,100 |
| 2018-06-29 | $13.18 | $13.58 | $13.16 | $13.51 | $12.99 | 1,183,770 |
| 2018-06-28 | $13.36 | $13.46 | $13.08 | $13.10 | $12.59 | 1,250,790 |
| 2018-06-27 | $13.30 | $13.38 | $13.20 | $13.36 | $12.84 | 1,140,160 |
| 2018-06-26 | $13.07 | $13.39 | $12.96 | $13.33 | $12.81 | 931,810 |
| 2018-06-25 | $13.30 | $13.36 | $13.08 | $13.14 | $12.63 | 1,061,830 |
| 2018-06-22 | $12.95 | $13.25 | $12.85 | $13.22 | $12.71 | 832,820 |
| 2018-06-21 | $13.17 | $13.45 | $13.01 | $13.03 | $12.53 | 1,186,990 |
| 2018-06-20 | $12.90 | $13.38 | $12.90 | $13.17 | $12.66 | 1,197,770 |
| 2018-06-19 | $13.38 | $13.49 | $12.85 | $13.08 | $12.57 | 3,208,980 |
| 2018-06-18 | $13.38 | $13.38 | $13.38 | $13.38 | $12.86 | 0 |
| 2018-06-15 | $13.55 | $13.62 | $13.25 | $13.38 | $12.86 | 1,236,080 |
| 2018-06-14 | $13.84 | $13.97 | $13.53 | $13.55 | $13.03 | 1,222,900 |
| 2018-06-13 | $13.91 | $14.30 | $13.84 | $13.85 | $13.31 | 1,855,600 |
| 2018-06-12 | $13.87 | $13.91 | $13.62 | $13.91 | $13.37 | 1,066,590 |
| 2018-06-11 | $13.81 | $14.07 | $13.56 | $13.80 | $13.27 | 1,307,540 |
| 2018-06-08 | $13.76 | $13.93 | $13.51 | $13.74 | $13.21 | 1,230,050 |
| 2018-06-07 | $14.05 | $14.17 | $13.82 | $13.83 | $13.29 | 1,542,790 |
| 2018-06-06 | $13.77 | $14.08 | $13.77 | $14.05 | $13.51 | 1,318,600 |
| 2018-06-05 | $13.69 | $13.90 | $13.59 | $13.84 | $13.30 | 1,204,060 |
| 2018-06-04 | $13.60 | $13.79 | $13.53 | $13.72 | $13.19 | 1,149,800 |
| 2018-06-01 | $13.32 | $13.65 | $13.32 | $13.60 | $13.07 | 1,757,400 |
| 2018-05-31 | $13.25 | $13.55 | $13.24 | $13.53 | $13.01 | 1,514,190 |
| 2018-05-30 | $13.55 | $13.60 | $13.07 | $13.15 | $12.64 | 2,976,800 |
| 2018-05-29 | $14.10 | $14.24 | $13.80 | $13.80 | $13.27 | 1,959,500 |
| 2018-05-28 | $14.10 | $14.37 | $14.00 | $14.10 | $13.55 | 2,179,980 |
| 2018-05-25 | $14.25 | $14.36 | $13.99 | $14.05 | $13.51 | 2,381,860 |
| 2018-05-24 | $14.66 | $14.79 | $14.21 | $14.25 | $13.70 | 2,791,700 |
| 2018-05-23 | $14.77 | $14.95 | $14.69 | $14.78 | $14.21 | 2,221,340 |
| 2018-05-22 | $15.15 | $15.23 | $14.85 | $14.95 | $14.37 | 2,793,600 |
| 2018-05-21 | $15.08 | $15.19 | $14.92 | $15.15 | $14.56 | 3,625,500 |
| 2018-05-18 | $15.01 | $15.01 | $14.75 | $14.96 | $14.38 | 1,534,570 |
| 2018-05-17 | $14.80 | $15.06 | $14.77 | $14.83 | $14.26 | 2,041,300 |
| 2018-05-16 | $14.75 | $15.13 | $14.63 | $14.75 | $14.18 | 2,030,800 |
| 2018-05-15 | $14.66 | $15.06 | $14.66 | $14.97 | $14.39 | 3,123,110 |
| 2018-05-14 | $15.35 | $15.99 | $14.92 | $14.99 | $14.41 | 3,436,900 |
| 2018-05-11 | $15.16 | $15.23 | $14.78 | $14.88 | $14.30 | 2,713,400 |
| 2018-05-10 | $15.45 | $15.48 | $15.09 | $15.14 | $14.55 | 2,443,280 |
| 2018-05-09 | $15.54 | $15.54 | $15.30 | $15.35 | $14.76 | 1,669,120 |
| 2018-05-08 | $15.59 | $15.70 | $15.36 | $15.57 | $14.97 | 2,513,730 |
| 2018-05-07 | $15.13 | $15.60 | $15.13 | $15.59 | $14.99 | 3,462,920 |
| 2018-05-04 | $15.43 | $15.43 | $15.11 | $15.11 | $14.52 | 2,789,880 |
| 2018-05-03 | $15.16 | $15.49 | $15.00 | $15.47 | $14.87 | 4,040,490 |
| 2018-05-02 | $15.00 | $15.30 | $15.00 | $15.15 | $14.56 | 2,658,290 |
| 2018-05-01 | $15.14 | $15.14 | $15.14 | $15.14 | $14.55 | 0 |
| 2018-04-30 | $15.14 | $15.14 | $15.14 | $15.14 | $14.55 | 0 |
| 2018-04-27 | $15.18 | $15.32 | $14.91 | $15.14 | $14.55 | 3,463,650 |
| 2018-04-26 | $15.45 | $15.54 | $15.08 | $15.11 | $14.52 | 5,902,830 |
| 2018-04-25 | $15.50 | $16.03 | $15.40 | $15.65 | $15.04 | 13,159,860 |
| 2018-04-24 | $14.80 | $15.65 | $14.75 | $15.43 | $14.83 | 7,768,920 |
| 2018-04-23 | $14.85 | $15.10 | $14.42 | $14.85 | $14.27 | 2,685,480 |
| 2018-04-20 | $15.35 | $15.49 | $14.95 | $15.02 | $14.44 | 3,911,850 |
| 2018-04-19 | $14.72 | $15.28 | $14.72 | $15.11 | $14.52 | 3,888,430 |
| 2018-04-18 | $14.63 | $14.98 | $14.11 | $14.83 | $14.26 | 2,846,700 |
| 2018-04-17 | $15.08 | $15.16 | $14.46 | $14.60 | $14.03 | 2,748,400 |
| 2018-04-16 | $14.84 | $15.10 | $14.70 | $15.07 | $14.49 | 2,888,990 |
| 2018-04-13 | $14.55 | $15.37 | $14.50 | $14.90 | $14.32 | 4,720,600 |
| 2018-04-12 | $14.77 | $14.82 | $14.53 | $14.54 | $13.98 | 1,488,300 |
| 2018-04-11 | $14.88 | $14.88 | $14.56 | $14.77 | $14.20 | 2,542,500 |
| 2018-04-10 | $14.70 | $14.85 | $14.40 | $14.78 | $14.21 | 3,104,400 |
| 2018-04-09 | $14.07 | $14.68 | $14.07 | $14.52 | $13.96 | 2,497,940 |
| 2018-04-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.84 | 0 |
| 2018-04-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.84 | 0 |
| 2018-04-04 | $14.51 | $14.79 | $14.30 | $14.40 | $13.84 | 3,320,750 |
| 2018-04-03 | $14.40 | $14.45 | $14.01 | $14.22 | $13.67 | 3,315,610 |
| 2018-04-02 | $14.52 | $14.85 | $14.26 | $14.64 | $14.07 | 5,529,140 |
| 2018-03-30 | $14.19 | $14.60 | $14.19 | $14.38 | $13.82 | 2,818,010 |
| 2018-03-29 | $14.35 | $14.43 | $14.00 | $14.13 | $13.58 | 2,986,850 |
| 2018-03-28 | $13.97 | $14.67 | $13.69 | $14.29 | $13.74 | 3,509,130 |
| 2018-03-27 | $13.60 | $13.99 | $13.55 | $13.95 | $13.41 | 2,668,800 |
| 2018-03-26 | $13.11 | $13.55 | $12.87 | $13.54 | $13.02 | 1,789,440 |
| 2018-03-23 | $13.34 | $13.88 | $12.90 | $13.11 | $12.60 | 3,670,440 |
| 2018-03-22 | $14.11 | $14.25 | $13.55 | $13.61 | $13.08 | 3,469,850 |
| 2018-03-21 | $14.68 | $14.85 | $13.90 | $14.08 | $13.53 | 4,513,770 |
| 2018-03-20 | $14.48 | $14.72 | $14.30 | $14.58 | $14.02 | 1,184,140 |
| 2018-03-19 | $14.47 | $14.78 | $14.20 | $14.62 | $14.05 | 1,353,600 |
| 2018-03-16 | $14.50 | $14.81 | $14.31 | $14.45 | $13.89 | 1,115,510 |
| 2018-03-15 | $14.53 | $14.85 | $14.22 | $14.50 | $13.94 | 1,615,990 |
| 2018-03-14 | $15.06 | $15.11 | $14.81 | $14.85 | $14.27 | 1,388,700 |
| 2018-03-13 | $15.11 | $15.15 | $14.85 | $14.90 | $14.32 | 2,261,260 |
| 2018-03-12 | $15.40 | $15.50 | $14.91 | $15.18 | $14.59 | 4,708,700 |
| 2018-03-09 | $14.35 | $14.87 | $14.35 | $14.82 | $14.25 | 4,237,230 |
| 2018-03-08 | $14.04 | $14.53 | $14.04 | $14.04 | $13.50 | 1,289,000 |
| 2018-03-07 | $14.21 | $14.28 | $13.05 | $13.95 | $13.41 | 1,557,010 |
| 2018-03-06 | $14.50 | $14.54 | $14.25 | $14.28 | $13.73 | 1,273,960 |
| 2018-03-05 | $14.35 | $14.66 | $14.23 | $14.40 | $13.84 | 2,126,900 |
| 2018-03-02 | $14.20 | $14.37 | $14.04 | $14.08 | $13.53 | 1,307,500 |
| 2018-03-01 | $13.97 | $14.38 | $13.90 | $14.34 | $13.78 | 1,847,200 |
| 2018-02-28 | $14.36 | $14.36 | $14.06 | $14.06 | $13.52 | 2,164,630 |
| 2018-02-27 | $13.90 | $14.41 | $13.85 | $14.26 | $13.71 | 1,905,680 |
| 2018-02-26 | $13.76 | $14.15 | $13.45 | $14.00 | $13.46 | 1,677,000 |
| 2018-02-23 | $13.50 | $13.80 | $13.49 | $13.66 | $13.13 | 1,003,290 |
| 2018-02-22 | $13.29 | $13.65 | $13.29 | $13.49 | $12.97 | 1,271,270 |
| 2018-02-21 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2018-02-20 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2018-02-19 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2018-02-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2018-02-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2018-02-14 | $12.77 | $13.40 | $12.77 | $13.25 | $12.74 | 1,029,590 |
| 2018-02-13 | $12.70 | $13.13 | $12.70 | $12.90 | $12.40 | 1,404,890 |
| 2018-02-12 | $12.79 | $13.00 | $12.60 | $12.80 | $12.30 | 1,274,830 |
| 2018-02-09 | $12.83 | $13.09 | $12.20 | $12.53 | $12.04 | 4,036,400 |
| 2018-02-08 | $12.60 | $13.16 | $12.43 | $12.86 | $12.36 | 3,048,100 |
| 2018-02-07 | $12.67 | $13.09 | $11.75 | $12.60 | $12.11 | 2,683,130 |
| 2018-02-06 | $13.32 | $13.68 | $12.51 | $12.67 | $12.18 | 7,096,600 |
| 2018-02-05 | $13.62 | $13.77 | $13.40 | $13.57 | $13.04 | 2,105,000 |
| 2018-02-02 | $13.11 | $14.10 | $13.11 | $13.85 | $13.31 | 3,294,930 |
| 2018-02-01 | $14.01 | $14.50 | $13.96 | $14.13 | $13.58 | 4,510,870 |
| 2018-01-31 | $13.89 | $14.27 | $13.89 | $14.01 | $13.47 | 1,653,000 |
| 2018-01-30 | $14.04 | $14.27 | $14.04 | $14.09 | $13.54 | 1,469,130 |
| 2018-01-29 | $14.28 | $14.53 | $13.85 | $14.09 | $13.54 | 2,401,720 |
| 2018-01-26 | $14.36 | $14.64 | $14.20 | $14.30 | $13.75 | 2,576,750 |
| 2018-01-25 | $14.28 | $14.97 | $14.28 | $14.52 | $13.96 | 4,199,940 |
| 2018-01-24 | $14.22 | $14.44 | $13.94 | $14.44 | $13.88 | 2,169,340 |
| 2018-01-23 | $14.20 | $14.46 | $14.09 | $14.20 | $13.65 | 1,903,300 |
| 2018-01-22 | $14.03 | $14.65 | $13.94 | $14.26 | $13.71 | 2,505,870 |
| 2018-01-19 | $14.09 | $14.38 | $13.90 | $14.20 | $13.65 | 2,582,240 |
| 2018-01-18 | $13.70 | $14.31 | $13.53 | $14.19 | $13.64 | 5,500,770 |
| 2018-01-17 | $13.16 | $13.72 | $13.11 | $13.65 | $13.12 | 2,527,560 |
| 2018-01-16 | $12.95 | $13.56 | $12.95 | $13.36 | $12.84 | 1,524,400 |
| 2018-01-15 | $13.39 | $13.70 | $13.21 | $13.21 | $12.70 | 3,084,020 |
| 2018-01-12 | $13.39 | $13.75 | $13.38 | $13.50 | $12.98 | 2,287,260 |
| 2018-01-11 | $12.80 | $13.61 | $12.80 | $13.39 | $12.87 | 2,166,150 |
| 2018-01-10 | $13.65 | $13.78 | $13.04 | $13.15 | $12.64 | 2,968,550 |
| 2018-01-09 | $13.40 | $13.68 | $13.40 | $13.52 | $13.00 | 1,190,730 |
| 2018-01-08 | $13.75 | $13.83 | $13.40 | $13.53 | $13.01 | 1,623,150 |
| 2018-01-05 | $13.62 | $13.87 | $13.59 | $13.69 | $13.16 | 1,439,120 |
| 2018-01-04 | $13.50 | $13.76 | $13.50 | $13.65 | $13.12 | 1,396,760 |
| 2018-01-03 | $13.35 | $13.64 | $13.34 | $13.62 | $13.09 | 1,425,220 |
| 2018-01-02 | $13.42 | $13.60 | $13.32 | $13.49 | $12.97 | 1,290,720 |
| 2018-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.88 | 0 |
| 2017-12-29 | $12.80 | $13.45 | $12.80 | $13.40 | $12.88 | 3,080,890 |
| 2017-12-28 | $12.71 | $13.02 | $12.70 | $12.85 | $12.35 | 1,728,840 |
| 2017-12-27 | $13.03 | $13.10 | $12.79 | $12.82 | $12.32 | 2,811,880 |
| 2017-12-26 | $12.99 | $13.18 | $12.23 | $13.10 | $12.59 | 4,492,600 |
| 2017-12-25 | $13.76 | $13.88 | $12.43 | $12.99 | $12.49 | 2,484,630 |
| 2017-12-22 | $13.83 | $13.98 | $13.70 | $13.78 | $13.25 | 2,162,670 |
| 2017-12-21 | $13.75 | $14.23 | $13.75 | $13.90 | $13.36 | 4,042,570 |
| 2017-12-20 | $13.20 | $14.23 | $13.20 | $13.90 | $13.36 | 4,309,720 |
| 2017-12-19 | $13.52 | $13.91 | $13.48 | $13.82 | $13.28 | 2,286,300 |
| 2017-12-18 | $13.48 | $13.75 | $13.45 | $13.52 | $13.00 | 1,179,930 |
| 2017-12-15 | $13.58 | $13.78 | $13.20 | $13.57 | $13.04 | 2,173,430 |
| 2017-12-14 | $13.78 | $13.80 | $13.57 | $13.71 | $13.18 | 1,254,400 |
| 2017-12-13 | $13.53 | $13.87 | $13.53 | $13.74 | $13.21 | 781,690 |
| 2017-12-12 | $13.98 | $13.98 | $13.50 | $13.70 | $13.17 | 979,800 |
| 2017-12-11 | $13.90 | $14.07 | $13.78 | $13.90 | $13.36 | 1,073,970 |
| 2017-12-08 | $13.50 | $13.87 | $13.50 | $13.83 | $13.29 | 1,408,200 |
| 2017-12-07 | $13.53 | $13.73 | $13.50 | $13.57 | $13.04 | 901,100 |
| 2017-12-06 | $13.25 | $13.63 | $13.25 | $13.53 | $13.01 | 1,500,200 |
| 2017-12-05 | $13.61 | $13.92 | $13.15 | $13.25 | $12.74 | 2,515,970 |
| 2017-12-04 | $14.20 | $14.20 | $13.78 | $13.78 | $13.25 | 1,769,300 |
| 2017-12-01 | $14.08 | $14.28 | $13.92 | $14.08 | $13.53 | 1,848,160 |
| 2017-11-30 | $14.27 | $14.34 | $13.93 | $14.00 | $13.46 | 1,837,500 |
| 2017-11-29 | $14.42 | $14.44 | $14.11 | $14.24 | $13.69 | 1,430,660 |
| 2017-11-28 | $14.30 | $14.45 | $14.15 | $14.41 | $13.85 | 968,300 |
| 2017-11-27 | $14.31 | $14.56 | $14.24 | $14.25 | $13.70 | 1,060,000 |
| 2017-11-24 | $14.30 | $14.65 | $14.00 | $14.31 | $13.76 | 1,480,250 |
| 2017-11-23 | $14.83 | $15.06 | $14.30 | $14.51 | $13.95 | 2,057,510 |
| 2017-11-22 | $14.93 | $15.26 | $14.76 | $14.94 | $14.36 | 1,812,100 |
| 2017-11-21 | $14.92 | $15.37 | $14.48 | $14.92 | $14.34 | 1,803,970 |
| 2017-11-20 | $15.12 | $15.20 | $14.36 | $14.92 | $14.34 | 1,995,020 |
| 2017-11-17 | $16.00 | $16.12 | $15.03 | $15.12 | $14.53 | 4,183,400 |
| 2017-11-16 | $16.02 | $16.19 | $15.70 | $15.98 | $15.36 | 2,573,000 |
| 2017-11-15 | $16.53 | $16.95 | $15.93 | $16.12 | $15.50 | 3,459,070 |
| 2017-11-14 | $16.73 | $16.90 | $16.53 | $16.68 | $16.03 | 2,747,770 |
| 2017-11-13 | $16.78 | $16.79 | $16.33 | $16.73 | $16.08 | 3,412,390 |
| 2017-11-10 | $16.88 | $16.96 | $16.60 | $16.63 | $15.99 | 3,689,740 |
| 2017-11-09 | $16.38 | $16.95 | $16.27 | $16.85 | $16.20 | 2,836,910 |
| 2017-11-08 | $16.21 | $16.49 | $16.18 | $16.38 | $15.75 | 2,678,810 |
| 2017-11-07 | $16.70 | $16.70 | $16.02 | $16.21 | $15.58 | 4,391,770 |
| 2017-11-06 | $16.78 | $16.86 | $16.53 | $16.67 | $16.02 | 2,554,470 |
| 2017-11-03 | $17.00 | $17.17 | $16.35 | $16.61 | $15.97 | 4,027,780 |
| 2017-11-02 | $17.85 | $17.95 | $16.81 | $17.00 | $16.34 | 6,793,700 |
| 2017-11-01 | $17.16 | $17.99 | $16.86 | $17.95 | $17.25 | 8,139,890 |
| 2017-10-31 | $16.90 | $17.55 | $16.84 | $17.55 | $16.87 | 6,838,660 |
| 2017-10-30 | $16.76 | $17.59 | $16.66 | $16.99 | $16.33 | 7,602,470 |
| 2017-10-27 | $17.09 | $17.20 | $16.57 | $16.76 | $16.11 | 3,245,570 |
| 2017-10-26 | $16.37 | $17.15 | $16.31 | $16.87 | $16.22 | 6,703,920 |
| 2017-10-25 | $15.95 | $16.40 | $15.95 | $16.35 | $15.72 | 2,232,940 |
| 2017-10-24 | $16.00 | $16.08 | $15.72 | $16.04 | $15.42 | 1,261,800 |
| 2017-10-23 | $15.76 | $16.10 | $15.61 | $16.00 | $15.38 | 1,548,600 |
| 2017-10-20 | $15.53 | $16.09 | $15.12 | $15.76 | $15.15 | 2,086,510 |
| 2017-10-19 | $15.77 | $16.25 | $15.71 | $15.92 | $15.30 | 2,020,700 |
| 2017-10-18 | $16.33 | $16.54 | $15.81 | $15.84 | $15.23 | 2,112,200 |
| 2017-10-17 | $16.97 | $16.97 | $16.13 | $16.30 | $15.67 | 2,336,100 |
| 2017-10-16 | $17.18 | $17.30 | $16.61 | $16.67 | $16.02 | 3,206,800 |
| 2017-10-13 | $16.98 | $17.15 | $16.68 | $16.96 | $16.30 | 2,626,170 |
| 2017-10-12 | $16.80 | $17.15 | $16.64 | $16.96 | $16.30 | 3,148,790 |
| 2017-10-11 | $16.71 | $17.16 | $16.49 | $16.83 | $16.18 | 4,877,440 |
| 2017-10-10 | $16.70 | $17.42 | $16.70 | $16.95 | $16.29 | 7,221,000 |
| 2017-10-09 | $16.13 | $16.66 | $15.71 | $16.56 | $15.92 | 3,952,440 |
| 2017-10-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 0 |
| 2017-10-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 0 |
| 2017-10-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 0 |
| 2017-10-03 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 0 |
| 2017-10-02 | $15.96 | $15.96 | $15.96 | $15.96 | $15.34 | 0 |
| 2017-09-29 | $15.69 | $15.97 | $15.64 | $15.96 | $15.34 | 1,737,720 |
| 2017-09-28 | $15.80 | $15.90 | $15.65 | $15.69 | $15.08 | 1,926,370 |
| 2017-09-27 | $15.87 | $16.07 | $15.71 | $15.93 | $15.31 | 1,784,710 |
| 2017-09-26 | $15.51 | $15.94 | $15.51 | $15.79 | $15.18 | 1,495,200 |
| 2017-09-25 | $15.65 | $15.88 | $15.52 | $15.53 | $14.93 | 1,763,300 |
| 2017-09-22 | $15.83 | $16.00 | $15.80 | $15.81 | $15.20 | 1,725,270 |
| 2017-09-21 | $16.00 | $16.17 | $15.80 | $15.81 | $15.20 | 3,140,260 |
| 2017-09-20 | $16.15 | $16.28 | $15.94 | $16.02 | $15.40 | 3,547,180 |
| 2017-09-19 | $16.41 | $16.47 | $16.15 | $16.18 | $15.55 | 2,084,660 |
| 2017-09-18 | $16.27 | $16.46 | $16.02 | $16.42 | $15.78 | 2,409,630 |
| 2017-09-15 | $16.86 | $17.20 | $16.20 | $16.25 | $15.62 | 4,595,960 |
| 2017-09-14 | $17.49 | $17.57 | $16.90 | $16.95 | $16.29 | 5,151,480 |
| 2017-09-13 | $16.70 | $17.49 | $16.51 | $17.49 | $16.81 | 7,200,610 |
| 2017-09-12 | $16.62 | $16.88 | $16.44 | $16.56 | $15.92 | 4,319,900 |
| 2017-09-11 | $16.12 | $16.63 | $16.12 | $16.48 | $15.84 | 3,089,710 |
| 2017-09-08 | $16.10 | $16.48 | $16.06 | $16.16 | $15.53 | 2,637,590 |
| 2017-09-07 | $16.59 | $16.93 | $15.98 | $16.22 | $15.59 | 5,004,100 |
| 2017-09-06 | $16.58 | $16.84 | $16.42 | $16.62 | $15.98 | 3,074,260 |
| 2017-09-05 | $16.79 | $16.95 | $16.55 | $16.70 | $16.05 | 3,715,900 |
| 2017-09-04 | $16.57 | $17.50 | $16.36 | $16.94 | $16.28 | 6,744,710 |
| 2017-09-01 | $16.70 | $16.77 | $16.27 | $16.53 | $15.89 | 5,014,590 |
| 2017-08-31 | $16.51 | $16.94 | $16.49 | $16.70 | $16.05 | 5,151,700 |
| 2017-08-30 | $16.83 | $17.13 | $16.53 | $16.60 | $15.96 | 5,802,790 |
| 2017-08-29 | $16.20 | $17.00 | $16.12 | $16.83 | $16.18 | 9,462,150 |
| 2017-08-28 | $15.99 | $16.65 | $15.74 | $16.35 | $15.72 | 10,146,020 |
| 2017-08-25 | $15.94 | $16.16 | $15.50 | $16.05 | $15.43 | 7,382,320 |
| 2017-08-24 | $17.19 | $17.19 | $15.87 | $15.96 | $15.34 | 11,450,670 |
| 2017-08-23 | $15.41 | $16.71 | $15.41 | $16.71 | $16.06 | 4,348,230 |
| 2017-08-22 | $15.20 | $15.29 | $14.87 | $15.19 | $14.60 | 2,779,730 |
| 2017-08-21 | $15.44 | $15.56 | $15.08 | $15.32 | $14.73 | 2,803,970 |
| 2017-08-18 | $15.20 | $15.84 | $15.18 | $15.44 | $14.84 | 3,812,260 |
| 2017-08-17 | $14.86 | $15.76 | $14.70 | $15.40 | $14.80 | 5,161,980 |
| 2017-08-16 | $14.89 | $15.26 | $14.66 | $14.93 | $14.35 | 3,180,000 |
| 2017-08-15 | $14.69 | $14.98 | $14.55 | $14.98 | $14.40 | 4,233,200 |
| 2017-08-14 | $13.90 | $14.55 | $13.83 | $14.46 | $13.90 | 2,887,740 |
| 2017-08-11 | $14.08 | $14.18 | $13.80 | $13.94 | $13.40 | 1,439,000 |
| 2017-08-10 | $14.24 | $14.49 | $14.00 | $14.12 | $13.57 | 2,696,200 |
| 2017-08-09 | $14.40 | $14.49 | $14.20 | $14.26 | $13.71 | 2,274,840 |
| 2017-08-08 | $14.02 | $14.46 | $13.90 | $14.42 | $13.86 | 2,694,840 |
| 2017-08-07 | $13.83 | $14.15 | $13.80 | $14.08 | $13.53 | 1,294,560 |
| 2017-08-04 | $13.92 | $14.06 | $13.76 | $13.76 | $13.23 | 1,350,900 |
| 2017-08-03 | $13.83 | $14.24 | $13.83 | $13.98 | $13.44 | 1,515,500 |
| 2017-08-02 | $14.23 | $14.28 | $13.75 | $13.83 | $13.29 | 1,716,310 |
| 2017-08-01 | $14.04 | $14.36 | $13.93 | $14.23 | $13.68 | 2,120,950 |
| 2017-07-31 | $13.99 | $14.24 | $13.71 | $14.05 | $13.51 | 2,050,190 |
| 2017-07-28 | $14.10 | $14.41 | $13.95 | $14.02 | $13.48 | 4,279,200 |
| 2017-07-27 | $13.36 | $14.10 | $13.00 | $13.97 | $13.43 | 4,496,580 |
| 2017-07-26 | $13.74 | $13.87 | $13.16 | $13.23 | $12.72 | 2,413,650 |
| 2017-07-25 | $13.72 | $13.90 | $13.60 | $13.73 | $13.20 | 1,401,010 |
| 2017-07-24 | $13.63 | $13.74 | $13.41 | $13.72 | $13.19 | 1,650,240 |
| 2017-07-21 | $14.02 | $14.33 | $13.76 | $13.80 | $13.27 | 1,965,630 |
| 2017-07-20 | $13.77 | $14.13 | $13.65 | $13.86 | $13.32 | 1,903,620 |
| 2017-07-19 | $13.61 | $13.92 | $13.48 | $13.72 | $13.19 | 2,502,760 |
| 2017-07-18 | $13.65 | $13.79 | $13.09 | $13.47 | $12.95 | 2,511,800 |
| 2017-07-17 | $14.80 | $15.00 | $13.64 | $13.64 | $13.11 | 4,192,090 |
| 2017-07-14 | $15.50 | $15.57 | $15.11 | $15.16 | $14.57 | 2,431,260 |
| 2017-07-13 | $15.59 | $15.87 | $15.35 | $15.58 | $14.98 | 2,275,000 |
| 2017-07-12 | $15.70 | $15.70 | $15.10 | $15.48 | $14.88 | 3,090,460 |
| 2017-07-11 | $15.52 | $16.02 | $15.31 | $15.63 | $15.02 | 3,984,340 |
| 2017-07-10 | $15.67 | $15.79 | $15.31 | $15.39 | $14.79 | 4,150,520 |
| 2017-07-07 | $16.00 | $16.37 | $15.65 | $15.80 | $15.19 | 5,354,210 |
| 2017-07-06 | $16.11 | $17.11 | $15.88 | $15.99 | $15.37 | 7,593,220 |
| 2017-07-05 | $15.21 | $15.97 | $15.20 | $15.83 | $15.22 | 5,696,850 |
| 2017-07-04 | $15.34 | $15.56 | $15.16 | $15.20 | $14.61 | 2,563,440 |
| 2017-07-03 | $14.94 | $15.38 | $14.94 | $15.27 | $14.68 | 3,371,550 |
| 2017-06-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2017-06-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2017-06-28 | $15.13 | $15.20 | $14.74 | $14.88 | $14.30 | 1,967,700 |
| 2017-06-27 | $15.48 | $15.48 | $15.07 | $15.32 | $14.73 | 2,812,680 |
| 2017-06-26 | $14.88 | $15.08 | $14.62 | $15.00 | $14.42 | 1,947,700 |
| 2017-06-23 | $14.81 | $15.11 | $14.51 | $14.88 | $14.30 | 3,883,710 |
| 2017-06-22 | $15.30 | $15.99 | $15.14 | $15.23 | $14.64 | 5,716,710 |
| 2017-06-21 | $15.44 | $15.45 | $14.91 | $15.13 | $14.54 | 3,079,430 |
| 2017-06-20 | $15.21 | $15.59 | $15.12 | $15.34 | $14.75 | 3,328,570 |
| 2017-06-19 | $15.28 | $15.66 | $15.10 | $15.21 | $14.62 | 3,552,070 |
| 2017-06-16 | $14.98 | $15.35 | $14.90 | $15.08 | $14.50 | 3,242,920 |
| 2017-06-15 | $14.89 | $15.37 | $14.71 | $14.97 | $14.39 | 3,866,240 |
| 2017-06-14 | $14.97 | $15.06 | $14.75 | $14.85 | $14.27 | 2,886,250 |
| 2017-06-13 | $14.98 | $15.18 | $14.67 | $14.90 | $14.32 | 3,681,530 |
| 2017-06-12 | $14.97 | $15.15 | $14.36 | $14.44 | $13.88 | 3,510,930 |
| 2017-06-09 | $15.10 | $15.28 | $14.91 | $15.11 | $14.52 | 3,510,200 |
| 2017-06-08 | $15.15 | $15.54 | $14.91 | $15.32 | $14.73 | 7,768,630 |
| 2017-06-07 | $13.32 | $14.73 | $13.32 | $14.73 | $14.16 | 5,535,460 |
| 2017-06-06 | $13.19 | $13.55 | $13.07 | $13.39 | $12.87 | 2,722,540 |
| 2017-06-05 | $13.16 | $13.38 | $13.01 | $13.18 | $12.67 | 3,003,840 |
| 2017-06-02 | $12.83 | $13.25 | $12.29 | $12.95 | $12.45 | 3,781,160 |
| 2017-06-01 | $14.50 | $14.50 | $12.91 | $12.91 | $12.41 | 4,722,180 |
| 2017-05-31 | $14.80 | $14.91 | $14.28 | $14.34 | $13.78 | 1,981,710 |
| 2017-05-30 | $14.41 | $14.41 | $14.41 | $14.41 | $13.85 | 0 |
| 2017-05-29 | $14.41 | $14.41 | $14.41 | $14.41 | $13.85 | 0 |
| 2017-05-26 | $14.89 | $15.08 | $14.40 | $14.41 | $13.85 | 2,210,660 |
| 2017-05-25 | $15.10 | $15.44 | $14.51 | $14.89 | $14.31 | 2,147,760 |
| 2017-05-24 | $14.68 | $15.10 | $14.35 | $14.95 | $14.37 | 2,803,570 |
| 2017-05-23 | $15.01 | $15.41 | $14.50 | $14.79 | $14.22 | 2,941,250 |
| 2017-05-22 | $15.45 | $15.97 | $14.61 | $14.98 | $14.40 | 3,193,230 |
| 2017-05-19 | $16.18 | $16.49 | $15.41 | $15.64 | $15.03 | 4,034,520 |
| 2017-05-18 | $32.20 | $34.29 | $32.20 | $32.86 | $13.99 | 1,965,030 |
| 2017-05-17 | $33.00 | $34.35 | $32.02 | $32.11 | $13.67 | 1,951,620 |
| 2017-05-16 | $30.51 | $33.47 | $30.23 | $33.09 | $14.09 | 1,592,220 |
| 2017-05-15 | $30.30 | $31.20 | $30.23 | $30.56 | $13.01 | 1,074,830 |
| 2017-05-12 | $30.69 | $30.69 | $29.58 | $29.75 | $12.66 | 1,032,630 |
| 2017-05-11 | $31.86 | $32.29 | $29.29 | $30.75 | $13.09 | 2,225,730 |
| 2017-05-10 | $33.68 | $33.99 | $32.50 | $32.50 | $13.83 | 1,121,100 |
| 2017-05-09 | $33.62 | $33.99 | $33.11 | $33.61 | $14.31 | 648,010 |
| 2017-05-08 | $33.80 | $34.34 | $33.60 | $33.60 | $14.30 | 663,100 |
| 2017-05-05 | $33.64 | $34.38 | $33.35 | $33.80 | $14.39 | 1,115,410 |
| 2017-05-04 | $33.76 | $34.15 | $33.52 | $33.62 | $14.31 | 481,200 |
| 2017-05-03 | $34.47 | $34.60 | $33.73 | $33.76 | $14.37 | 870,060 |
| 2017-05-02 | $34.24 | $34.83 | $33.82 | $34.59 | $14.72 | 732,790 |
| 2017-05-01 | $34.10 | $34.10 | $34.10 | $34.10 | $14.51 | 0 |
| 2017-04-28 | $34.01 | $34.55 | $33.92 | $34.10 | $14.51 | 672,390 |
| 2017-04-27 | $33.51 | $34.36 | $33.00 | $34.18 | $14.55 | 1,135,220 |
| 2017-04-26 | $32.75 | $33.69 | $32.75 | $33.49 | $14.26 | 794,430 |
| 2017-04-25 | $32.98 | $33.48 | $32.65 | $33.05 | $14.07 | 625,210 |
| 2017-04-24 | $34.00 | $34.00 | $32.38 | $32.61 | $13.88 | 1,240,710 |
| 2017-04-21 | $34.20 | $34.27 | $33.75 | $33.80 | $14.39 | 629,170 |
| 2017-04-20 | $34.27 | $34.59 | $33.75 | $34.09 | $14.51 | 748,760 |
| 2017-04-19 | $34.73 | $34.73 | $33.61 | $34.08 | $14.51 | 1,065,970 |
| 2017-04-18 | $34.95 | $35.50 | $34.35 | $34.43 | $14.66 | 1,130,880 |
| 2017-04-17 | $35.70 | $36.24 | $34.51 | $34.68 | $14.76 | 1,333,870 |
| 2017-04-14 | $36.87 | $37.37 | $35.82 | $35.82 | $15.25 | 1,795,300 |
| 2017-04-13 | $37.00 | $37.85 | $36.86 | $36.86 | $15.69 | 1,169,280 |
| 2017-04-12 | $38.78 | $38.78 | $37.02 | $37.15 | $15.81 | 1,827,790 |
| 2017-04-11 | $37.96 | $38.65 | $37.47 | $38.60 | $16.43 | 1,785,940 |
| 2017-04-10 | $38.83 | $39.30 | $37.34 | $38.10 | $16.22 | 2,111,710 |
| 2017-04-07 | $38.51 | $40.50 | $38.51 | $39.34 | $16.75 | 3,168,230 |
| 2017-04-06 | $38.14 | $38.68 | $37.73 | $38.29 | $16.30 | 1,372,100 |
| 2017-04-05 | $37.10 | $38.30 | $37.06 | $38.18 | $16.25 | 1,775,130 |
| 2017-04-04 | $37.05 | $37.05 | $37.05 | $37.05 | $15.77 | 0 |
| 2017-04-03 | $37.05 | $37.05 | $37.05 | $37.05 | $15.77 | 0 |
| 2017-03-31 | $36.86 | $37.74 | $36.45 | $37.05 | $15.77 | 1,972,990 |
| 2017-03-30 | $39.34 | $39.70 | $35.98 | $36.90 | $15.71 | 3,054,120 |
| 2017-03-29 | $39.50 | $40.47 | $39.10 | $39.62 | $16.86 | 2,603,300 |
| 2017-03-28 | $38.88 | $40.10 | $38.20 | $39.35 | $16.75 | 1,643,790 |
| 2017-03-27 | $39.00 | $39.40 | $38.70 | $38.88 | $16.55 | 1,605,450 |
| 2017-03-24 | $38.52 | $39.44 | $38.52 | $38.94 | $16.58 | 1,891,120 |
| 2017-03-23 | $38.80 | $39.45 | $38.27 | $38.68 | $16.46 | 2,478,160 |
| 2017-03-22 | $39.40 | $39.77 | $38.26 | $38.77 | $16.50 | 2,671,780 |
| 2017-03-21 | $39.85 | $40.18 | $39.30 | $39.59 | $16.85 | 1,848,040 |
| 2017-03-20 | $40.35 | $40.82 | $39.03 | $39.92 | $16.99 | 2,551,480 |
| 2017-03-17 | $40.20 | $41.65 | $40.20 | $40.32 | $17.16 | 3,208,690 |
| 2017-03-16 | $40.00 | $40.60 | $39.73 | $40.23 | $17.12 | 1,826,370 |
| 2017-03-15 | $39.88 | $40.40 | $39.60 | $39.73 | $16.91 | 1,930,490 |
| 2017-03-14 | $39.50 | $41.09 | $39.50 | $40.54 | $17.26 | 3,407,410 |
| 2017-03-13 | $39.90 | $39.98 | $39.05 | $39.52 | $16.82 | 2,131,550 |
| 2017-03-10 | $39.91 | $40.17 | $39.46 | $39.91 | $16.99 | 2,274,230 |
| 2017-03-09 | $39.08 | $40.47 | $39.08 | $40.13 | $17.08 | 3,045,840 |
| 2017-03-08 | $39.00 | $39.99 | $39.00 | $39.31 | $16.73 | 2,121,340 |
| 2017-03-07 | $38.56 | $40.85 | $38.42 | $40.00 | $17.03 | 3,532,540 |
| 2017-03-06 | $38.06 | $39.69 | $38.06 | $38.66 | $16.46 | 3,527,420 |
| 2017-03-03 | $36.60 | $37.44 | $36.31 | $37.33 | $15.89 | 1,721,200 |
| 2017-03-02 | $36.89 | $37.08 | $36.60 | $36.72 | $15.63 | 1,311,640 |
| 2017-03-01 | $36.97 | $37.14 | $36.65 | $36.70 | $15.62 | 1,161,240 |
| 2017-02-28 | $36.55 | $36.91 | $36.45 | $36.78 | $15.66 | 703,210 |
| 2017-02-27 | $37.07 | $37.50 | $36.49 | $36.57 | $15.57 | 1,565,820 |
| 2017-02-24 | $36.22 | $36.98 | $36.22 | $36.90 | $15.71 | 1,421,940 |
| 2017-02-23 | $36.73 | $36.89 | $36.10 | $36.32 | $15.46 | 1,193,030 |
| 2017-02-22 | $36.22 | $37.07 | $36.21 | $36.74 | $15.64 | 1,948,970 |
| 2017-02-21 | $35.08 | $36.07 | $35.01 | $36.03 | $15.34 | 1,521,520 |
| 2017-02-20 | $34.80 | $35.38 | $34.71 | $35.20 | $14.98 | 1,030,130 |
| 2017-02-17 | $35.95 | $35.95 | $34.63 | $34.80 | $14.81 | 1,164,780 |
| 2017-02-16 | $36.04 | $36.26 | $35.51 | $35.77 | $15.23 | 1,068,300 |
| 2017-02-15 | $36.27 | $36.84 | $36.02 | $36.09 | $15.36 | 966,050 |
| 2017-02-14 | $36.88 | $36.88 | $36.17 | $36.47 | $15.52 | 702,900 |
| 2017-02-13 | $36.14 | $36.88 | $35.81 | $36.44 | $15.51 | 1,032,760 |
| 2017-02-10 | $36.35 | $36.67 | $35.80 | $35.81 | $15.24 | 964,470 |
| 2017-02-09 | $35.50 | $36.50 | $35.50 | $36.25 | $15.43 | 1,342,060 |
| 2017-02-08 | $35.40 | $35.74 | $35.16 | $35.70 | $15.20 | 1,054,710 |
| 2017-02-07 | $35.77 | $35.88 | $35.26 | $35.50 | $15.11 | 819,930 |
| 2017-02-06 | $35.45 | $35.92 | $35.24 | $35.77 | $15.23 | 933,640 |
| 2017-02-03 | $35.50 | $35.90 | $35.08 | $35.39 | $15.06 | 806,090 |
| 2017-02-02 | $35.48 | $35.48 | $35.48 | $35.48 | $15.10 | 0 |
| 2017-02-01 | $35.48 | $35.48 | $35.48 | $35.48 | $15.10 | 0 |
| 2017-01-31 | $35.48 | $35.48 | $35.48 | $35.48 | $15.10 | 0 |
| 2017-01-30 | $35.48 | $35.48 | $35.48 | $35.48 | $15.10 | 0 |
| 2017-01-27 | $35.48 | $35.48 | $35.48 | $35.48 | $15.10 | 0 |
| 2017-01-26 | $35.38 | $35.88 | $35.38 | $35.48 | $15.10 | 838,550 |
| 2017-01-25 | $34.92 | $35.62 | $34.91 | $35.34 | $15.04 | 928,220 |
| 2017-01-24 | $35.21 | $35.75 | $35.04 | $35.04 | $14.92 | 807,800 |
| 2017-01-23 | $35.19 | $36.17 | $35.11 | $35.40 | $15.07 | 1,199,880 |
| 2017-01-20 | $34.65 | $35.60 | $34.21 | $34.94 | $14.87 | 1,155,450 |
| 2017-01-19 | $34.67 | $34.99 | $33.55 | $34.34 | $14.62 | 1,004,110 |
| 2017-01-18 | $35.00 | $35.37 | $34.68 | $34.81 | $14.82 | 984,520 |
| 2017-01-17 | $35.00 | $36.02 | $34.20 | $35.50 | $15.11 | 2,053,750 |
| 2017-01-16 | $37.80 | $37.80 | $33.94 | $33.94 | $14.45 | 2,467,280 |
| 2017-01-13 | $38.98 | $38.98 | $37.65 | $37.71 | $16.05 | 1,311,180 |
| 2017-01-12 | $38.53 | $39.49 | $38.36 | $38.99 | $16.60 | 1,380,690 |
| 2017-01-11 | $39.50 | $39.63 | $38.20 | $38.39 | $16.34 | 1,536,450 |
| 2017-01-10 | $40.62 | $40.62 | $39.20 | $39.34 | $16.75 | 1,593,600 |
| 2017-01-09 | $40.52 | $41.49 | $40.50 | $40.63 | $17.29 | 1,447,510 |
| 2017-01-06 | $40.30 | $40.96 | $40.10 | $40.51 | $17.24 | 2,081,650 |
| 2017-01-05 | $39.82 | $42.38 | $39.82 | $40.97 | $17.44 | 4,388,090 |
| 2017-01-04 | $39.06 | $39.63 | $38.65 | $39.12 | $16.65 | 1,083,420 |
| 2017-01-03 | $38.74 | $39.25 | $38.50 | $39.06 | $16.63 | 884,310 |
| 2017-01-02 | $38.34 | $38.34 | $38.34 | $38.34 | $16.32 | 0 |
| 2016-12-30 | $38.19 | $38.80 | $38.15 | $38.34 | $16.32 | 849,020 |
| 2016-12-29 | $39.09 | $39.15 | $38.48 | $38.53 | $16.40 | 976,400 |
| 2016-12-28 | $38.88 | $39.46 | $38.82 | $39.18 | $16.68 | 1,046,260 |
| 2016-12-27 | $39.26 | $39.48 | $38.86 | $38.86 | $16.54 | 1,087,660 |
| 2016-12-26 | $38.21 | $39.28 | $37.50 | $39.26 | $16.71 | 1,147,380 |
| 2016-12-23 | $39.63 | $39.80 | $38.66 | $38.66 | $16.46 | 1,848,950 |
| 2016-12-22 | $38.47 | $39.98 | $38.45 | $39.63 | $16.87 | 3,168,850 |
| 2016-12-21 | $38.30 | $38.88 | $38.00 | $38.45 | $16.37 | 1,592,040 |
| 2016-12-20 | $37.76 | $38.30 | $37.31 | $38.25 | $16.28 | 1,721,090 |
| 2016-12-19 | $39.50 | $39.58 | $37.33 | $37.60 | $16.00 | 2,707,920 |
| 2016-12-16 | $38.99 | $39.88 | $38.50 | $39.14 | $16.66 | 2,145,690 |
| 2016-12-15 | $38.38 | $39.88 | $38.38 | $38.80 | $16.52 | 2,328,650 |
| 2016-12-14 | $41.00 | $41.00 | $38.38 | $38.72 | $16.48 | 2,250,620 |
| 2016-12-13 | $39.52 | $41.25 | $39.52 | $40.30 | $17.15 | 2,180,810 |
| 2016-12-12 | $44.00 | $44.18 | $40.30 | $40.30 | $17.15 | 5,305,550 |
| 2016-12-09 | $45.65 | $46.18 | $43.08 | $44.24 | $18.83 | 5,587,830 |
| 2016-12-08 | $48.20 | $51.50 | $47.00 | $47.16 | $20.07 | 5,114,760 |
| 2016-12-07 | $47.79 | $48.23 | $47.01 | $47.99 | $20.43 | 3,076,720 |
| 2016-12-06 | $46.73 | $49.94 | $46.00 | $48.03 | $20.44 | 6,131,380 |
| 2016-12-05 | $45.20 | $48.60 | $44.80 | $47.21 | $20.10 | 3,770,450 |
| 2016-12-02 | $45.60 | $46.78 | $45.00 | $45.79 | $19.49 | 3,145,500 |
| 2016-12-01 | $46.70 | $48.78 | $46.06 | $46.80 | $19.92 | 4,903,130 |
| 2016-11-30 | $45.01 | $48.82 | $44.27 | $47.50 | $20.22 | 6,158,410 |
| 2016-11-29 | $48.00 | $48.09 | $45.00 | $45.00 | $19.15 | 5,552,820 |
| 2016-11-28 | $47.32 | $48.75 | $46.40 | $47.73 | $20.32 | 9,301,250 |
| 2016-11-25 | $41.16 | $45.32 | $40.42 | $45.32 | $19.29 | 5,642,780 |
| 2016-11-24 | $41.49 | $42.44 | $40.80 | $41.20 | $17.54 | 2,800,480 |
| 2016-11-23 | $42.34 | $43.16 | $41.65 | $41.77 | $17.78 | 3,100,350 |
| 2016-11-22 | $42.20 | $43.58 | $42.01 | $42.46 | $18.07 | 4,565,140 |
| 2016-11-21 | $40.90 | $43.00 | $40.90 | $42.36 | $18.03 | 5,071,650 |
| 2016-11-18 | $39.79 | $41.08 | $39.78 | $40.75 | $17.35 | 3,437,300 |
| 2016-11-17 | $40.08 | $40.10 | $39.39 | $39.75 | $16.92 | 2,004,920 |
| 2016-11-16 | $38.67 | $41.23 | $38.66 | $40.44 | $17.21 | 5,152,790 |
| 2016-11-15 | $38.45 | $38.89 | $38.20 | $38.66 | $16.46 | 1,838,880 |
| 2016-11-14 | $38.68 | $39.17 | $38.36 | $38.50 | $16.39 | 2,467,790 |
| 2016-11-11 | $39.12 | $39.36 | $37.82 | $38.68 | $16.46 | 2,572,300 |
| 2016-11-10 | $39.00 | $39.25 | $38.80 | $39.13 | $16.66 | 1,397,190 |
| 2016-11-09 | $39.88 | $39.88 | $38.40 | $38.49 | $16.38 | 1,983,210 |
| 2016-11-08 | $39.84 | $40.03 | $39.34 | $39.71 | $16.90 | 1,277,160 |
| 2016-11-07 | $39.50 | $39.94 | $39.46 | $39.61 | $16.86 | 1,198,900 |
| 2016-11-04 | $38.81 | $39.96 | $38.81 | $39.82 | $16.95 | 2,340,570 |
| 2016-11-03 | $38.82 | $39.25 | $38.50 | $38.85 | $16.54 | 1,512,920 |
| 2016-11-02 | $39.30 | $39.45 | $38.80 | $38.80 | $16.52 | 1,421,450 |
| 2016-11-01 | $38.99 | $39.38 | $38.71 | $38.99 | $16.60 | 1,599,610 |
| 2016-10-31 | $39.40 | $39.90 | $38.05 | $38.83 | $16.53 | 0 |
| 2016-10-28 | $40.29 | $41.00 | $40.04 | $40.10 | $17.07 | 1,769,240 |
| 2016-10-27 | $40.60 | $40.86 | $39.90 | $40.13 | $17.08 | 1,562,870 |
| 2016-10-26 | $40.01 | $41.18 | $39.63 | $40.59 | $17.28 | 3,770,450 |
| 2016-10-25 | $39.10 | $40.31 | $38.76 | $40.11 | $17.07 | 3,051,270 |
| 2016-10-24 | $38.16 | $39.12 | $37.95 | $39.09 | $16.64 | 2,368,140 |
| 2016-10-21 | $38.61 | $39.04 | $37.80 | $38.16 | $16.24 | 1,697,200 |
| 2016-10-20 | $38.42 | $39.08 | $38.42 | $38.61 | $16.43 | 1,186,460 |
| 2016-10-19 | $39.00 | $39.49 | $38.62 | $38.78 | $16.51 | 1,568,390 |
| 2016-10-18 | $38.74 | $39.00 | $38.36 | $39.00 | $16.60 | 2,293,480 |
| 2016-10-17 | $39.87 | $39.90 | $38.31 | $38.74 | $16.49 | 2,108,060 |
| 2016-10-14 | $40.30 | $40.80 | $39.40 | $39.70 | $16.90 | 1,639,580 |
| 2016-10-13 | $40.50 | $40.96 | $40.18 | $40.22 | $17.12 | 1,067,400 |
| 2016-10-12 | $40.30 | $40.79 | $40.05 | $40.50 | $17.24 | 1,380,960 |
| 2016-10-11 | $39.90 | $40.60 | $39.80 | $40.58 | $17.27 | 1,779,910 |
| 2016-10-10 | $39.68 | $40.24 | $39.21 | $40.05 | $17.05 | 1,769,120 |
| 2016-10-07 | $39.07 | $39.07 | $39.07 | $39.07 | $16.63 | 0 |
| 2016-10-06 | $39.07 | $39.07 | $39.07 | $39.07 | $16.63 | 0 |
| 2016-10-05 | $39.07 | $39.07 | $39.07 | $39.07 | $16.63 | 0 |
| 2016-10-04 | $39.07 | $39.07 | $39.07 | $39.07 | $16.63 | 0 |
| 2016-10-03 | $39.07 | $39.07 | $39.07 | $39.07 | $16.63 | 0 |
| 2016-09-30 | $38.90 | $39.25 | $38.61 | $39.07 | $16.63 | 1,308,680 |
| 2016-09-29 | $39.48 | $39.48 | $38.80 | $38.87 | $16.55 | 1,213,750 |
| 2016-09-28 | $38.62 | $39.60 | $38.60 | $39.05 | $16.62 | 1,845,720 |
| 2016-09-27 | $39.00 | $39.54 | $38.15 | $39.00 | $16.60 | 2,563,730 |
| 2016-09-26 | $41.08 | $41.25 | $38.90 | $38.96 | $16.58 | 3,671,590 |
| 2016-09-23 | $42.30 | $42.30 | $41.19 | $41.26 | $17.56 | 2,322,750 |
| 2016-09-22 | $41.90 | $42.90 | $41.19 | $42.19 | $17.96 | 3,546,520 |
| 2016-09-21 | $40.90 | $42.84 | $40.53 | $41.95 | $17.86 | 3,770,710 |
| 2016-09-20 | $41.20 | $41.60 | $40.00 | $40.72 | $17.33 | 1,782,490 |
| 2016-09-19 | $40.70 | $41.79 | $40.55 | $41.15 | $17.52 | 3,207,580 |
| 2016-09-16 | $40.50 | $40.50 | $40.50 | $40.50 | $17.24 | 0 |
| 2016-09-15 | $40.50 | $40.50 | $40.50 | $40.50 | $17.24 | 0 |
| 2016-09-14 | $39.03 | $41.11 | $39.03 | $40.50 | $17.24 | 3,719,430 |
| 2016-09-13 | $39.75 | $39.76 | $39.05 | $39.46 | $16.80 | 1,275,620 |
| 2016-09-12 | $38.80 | $40.06 | $38.80 | $39.45 | $16.79 | 2,719,420 |
| 2016-09-09 | $40.60 | $40.79 | $39.70 | $40.07 | $17.06 | 2,384,100 |
| 2016-09-08 | $39.55 | $41.08 | $39.40 | $40.80 | $17.37 | 3,063,690 |
| 2016-09-07 | $40.80 | $41.60 | $39.63 | $39.69 | $16.89 | 3,429,900 |
| 2016-09-06 | $39.00 | $40.88 | $38.95 | $40.85 | $17.39 | 4,525,200 |
| 2016-09-05 | $39.32 | $39.44 | $38.53 | $38.95 | $16.58 | 2,398,150 |
| 2016-09-02 | $40.48 | $41.03 | $38.80 | $39.32 | $16.74 | 4,660,330 |
| 2016-09-01 | $40.02 | $41.76 | $39.63 | $40.97 | $17.44 | 4,114,810 |
| 2016-08-31 | $40.00 | $40.45 | $39.10 | $39.94 | $17.00 | 2,929,750 |
| 2016-08-30 | $39.69 | $40.63 | $39.50 | $39.64 | $16.87 | 3,931,900 |
| 2016-08-29 | $40.80 | $40.90 | $39.08 | $39.57 | $16.84 | 4,420,870 |
| 2016-08-26 | $41.68 | $42.28 | $40.23 | $40.43 | $17.21 | 4,903,590 |
| 2016-08-25 | $41.10 | $43.57 | $40.90 | $41.47 | $17.65 | 8,358,150 |
| 2016-08-24 | $40.75 | $43.76 | $39.24 | $42.03 | $17.89 | 8,652,880 |
| 2016-08-23 | $40.50 | $43.30 | $40.12 | $40.60 | $17.28 | 7,769,050 |
| 2016-08-22 | $40.00 | $43.63 | $39.97 | $41.35 | $17.60 | 7,700,970 |
| 2016-08-19 | $39.62 | $41.89 | $38.79 | $39.97 | $17.01 | 7,192,940 |
| 2016-08-18 | $37.30 | $38.49 | $37.01 | $38.23 | $16.27 | 3,850,950 |
| 2016-08-17 | $36.25 | $37.89 | $36.08 | $37.57 | $15.99 | 4,826,880 |
| 2016-08-16 | $36.21 | $36.78 | $35.90 | $36.14 | $15.38 | 2,258,860 |
| 2016-08-15 | $35.24 | $37.40 | $34.60 | $36.52 | $15.55 | 3,512,250 |
| 2016-08-12 | $35.06 | $35.42 | $34.55 | $35.20 | $14.98 | 2,171,560 |
| 2016-08-11 | $36.11 | $36.50 | $34.78 | $35.35 | $15.05 | 2,903,690 |
| 2016-08-10 | $36.65 | $37.16 | $35.95 | $36.11 | $15.37 | 2,263,600 |
| 2016-08-09 | $36.04 | $37.19 | $35.77 | $36.79 | $15.66 | 2,343,120 |
| 2016-08-08 | $35.12 | $36.30 | $34.82 | $36.04 | $15.34 | 1,921,890 |
| 2016-08-05 | $35.00 | $36.50 | $34.91 | $35.79 | $15.23 | 3,066,340 |
| 2016-08-04 | $34.68 | $35.50 | $34.40 | $35.07 | $14.93 | 2,503,700 |
| 2016-08-03 | $35.79 | $35.88 | $34.15 | $34.68 | $14.76 | 3,140,590 |
| 2016-08-02 | $35.58 | $36.35 | $35.35 | $35.68 | $15.19 | 2,033,800 |
| 2016-08-01 | $35.52 | $35.97 | $34.50 | $35.50 | $15.11 | 2,387,430 |
| 2016-07-29 | $36.00 | $36.69 | $34.43 | $36.20 | $15.41 | 3,784,110 |
| 2016-07-28 | $37.30 | $37.60 | $34.18 | $36.08 | $15.36 | 6,210,750 |
| 2016-07-27 | $39.74 | $40.51 | $36.78 | $37.80 | $16.09 | 4,481,090 |
| 2016-07-26 | $38.61 | $39.60 | $38.61 | $39.20 | $16.69 | 1,935,420 |
| 2016-07-25 | $40.05 | $40.59 | $38.72 | $39.20 | $16.69 | 2,310,610 |
| 2016-07-22 | $39.40 | $41.50 | $39.40 | $40.05 | $17.05 | 5,549,640 |
| 2016-07-21 | $39.10 | $40.29 | $38.40 | $39.38 | $16.76 | 3,545,400 |
| 2016-07-20 | $38.70 | $40.29 | $38.26 | $39.00 | $16.60 | 5,725,360 |
| 2016-07-19 | $37.10 | $38.98 | $37.10 | $38.70 | $16.47 | 5,621,650 |
| 2016-07-18 | $37.57 | $37.60 | $36.00 | $36.73 | $15.63 | 4,146,680 |
| 2016-07-15 | $40.20 | $40.20 | $37.79 | $37.80 | $16.09 | 6,378,090 |
| 2016-07-14 | $40.70 | $41.09 | $39.52 | $40.20 | $17.11 | 3,276,310 |
| 2016-07-13 | $39.04 | $40.89 | $39.04 | $40.15 | $17.09 | 5,951,300 |
| 2016-07-12 | $38.45 | $39.69 | $36.80 | $39.22 | $16.69 | 4,799,750 |
| 2016-07-11 | $40.50 | $40.79 | $38.30 | $38.42 | $16.35 | 4,763,880 |
| 2016-07-08 | $39.99 | $41.66 | $39.50 | $40.61 | $17.29 | 7,325,820 |
| 2016-07-07 | $37.08 | $41.76 | $37.07 | $41.02 | $17.46 | 15,277,600 |
| 2016-07-06 | $37.10 | $40.29 | $37.10 | $37.96 | $16.16 | 8,719,230 |
| 2016-07-05 | $36.80 | $37.83 | $36.48 | $37.00 | $15.75 | 5,076,810 |
| 2016-07-04 | $35.80 | $36.88 | $34.80 | $36.80 | $15.66 | 5,295,820 |
| 2016-07-01 | $35.92 | $38.05 | $35.92 | $36.38 | $15.49 | 4,833,010 |
| 2016-06-30 | $36.13 | $36.40 | $35.25 | $36.17 | $15.40 | 3,691,780 |
| 2016-06-29 | $36.44 | $37.70 | $35.80 | $36.14 | $15.38 | 5,371,900 |
| 2016-06-28 | $35.86 | $36.70 | $34.91 | $36.28 | $15.44 | 6,259,720 |
| 2016-06-27 | $35.28 | $37.35 | $35.22 | $36.48 | $15.53 | 7,153,310 |
| 2016-06-24 | $36.80 | $36.99 | $34.35 | $35.80 | $15.24 | 8,636,350 |
| 2016-06-23 | $36.29 | $38.29 | $35.05 | $37.11 | $15.80 | 13,921,920 |
| 2016-06-22 | $32.50 | $35.76 | $32.00 | $35.76 | $15.22 | 8,757,700 |
| 2016-06-21 | $35.18 | $35.58 | $32.51 | $32.51 | $13.84 | 10,316,500 |
| 2016-06-20 | $31.22 | $34.71 | $31.22 | $34.71 | $14.77 | 9,787,520 |
| 2016-06-17 | $31.90 | $32.97 | $31.01 | $31.55 | $13.43 | 6,442,660 |
| 2016-06-16 | $30.80 | $33.05 | $30.60 | $31.88 | $13.57 | 8,494,610 |
| 2016-06-15 | $28.15 | $31.88 | $28.11 | $31.11 | $13.24 | 8,800,640 |
| 2016-06-14 | $29.99 | $30.48 | $28.40 | $29.05 | $12.37 | 9,650,780 |
| 2016-06-13 | $34.09 | $35.00 | $30.85 | $30.85 | $13.13 | 15,946,940 |
| 2016-06-10 | $33.45 | $33.45 | $33.45 | $33.45 | $14.24 | 0 |
| 2016-06-09 | $33.45 | $33.45 | $33.45 | $33.45 | $14.24 | 0 |
| 2016-06-08 | $30.70 | $33.45 | $30.43 | $33.45 | $14.24 | 10,276,920 |
| 2016-06-07 | $28.78 | $30.60 | $28.06 | $30.41 | $12.94 | 8,949,940 |
| 2016-06-06 | $28.94 | $29.31 | $28.45 | $28.76 | $12.24 | 3,575,190 |
| 2016-06-03 | $28.88 | $29.30 | $28.43 | $28.70 | $12.22 | 5,109,490 |
| 2016-06-02 | $28.44 | $28.98 | $28.29 | $28.93 | $12.29 | 4,944,230 |
| 2016-06-01 | $28.19 | $28.97 | $28.08 | $28.53 | $12.12 | 5,885,140 |
| 2016-05-31 | $26.97 | $28.50 | $26.81 | $28.25 | $12.00 | 6,574,080 |
| 2016-05-30 | $26.10 | $27.15 | $25.30 | $27.14 | $11.53 | 3,830,980 |
| 2016-05-27 | $26.30 | $26.84 | $26.15 | $26.36 | $11.20 | 4,281,270 |
| 2016-05-26 | $27.20 | $27.40 | $25.20 | $26.78 | $11.38 | 8,008,890 |
| 2016-05-25 | $28.06 | $28.98 | $27.39 | $27.66 | $11.75 | 10,358,490 |
| 2016-05-24 | $26.77 | $28.06 | $26.75 | $28.06 | $11.92 | 6,344,690 |
| 2016-05-23 | $25.30 | $25.90 | $25.13 | $25.51 | $10.84 | 2,680,590 |
| 2016-05-20 | $24.20 | $25.19 | $24.10 | $25.18 | $10.70 | 2,275,100 |
| 2016-05-19 | $24.20 | $25.65 | $24.20 | $24.53 | $10.42 | 3,188,260 |
| 2016-05-18 | $25.38 | $25.90 | $23.68 | $24.20 | $10.28 | 3,848,890 |
| 2016-05-17 | $25.30 | $26.50 | $25.28 | $25.92 | $11.01 | 3,885,010 |
| 2016-05-16 | $24.51 | $25.29 | $24.45 | $25.24 | $10.72 | 2,025,790 |
| 2016-05-13 | $24.70 | $25.34 | $24.32 | $24.66 | $10.48 | 2,145,660 |
| 2016-05-12 | $24.69 | $25.00 | $23.81 | $24.96 | $10.61 | 2,839,800 |
| 2016-05-11 | $25.98 | $26.09 | $25.10 | $25.20 | $10.71 | 3,449,550 |
| 2016-05-10 | $26.40 | $27.20 | $25.50 | $25.64 | $10.89 | 3,962,850 |
| 2016-05-09 | $27.51 | $27.80 | $26.11 | $26.40 | $11.22 | 4,272,740 |
| 2016-05-06 | $29.56 | $29.86 | $28.05 | $28.13 | $11.95 | 6,835,380 |
| 2016-05-05 | $29.90 | $30.20 | $29.28 | $29.52 | $12.54 | 8,056,230 |
| 2016-05-04 | $31.00 | $31.00 | $29.80 | $30.34 | $12.89 | 11,521,980 |
| 2016-05-03 | $26.73 | $29.21 | $26.60 | $29.21 | $12.41 | 2,698,030 |
| 2016-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $11.28 | 0 |
| 2016-04-29 | $26.69 | $26.98 | $26.39 | $26.55 | $11.28 | 1,331,360 |
| 2016-04-28 | $26.38 | $27.00 | $25.90 | $26.94 | $11.45 | 3,141,420 |
| 2016-04-27 | $26.84 | $26.95 | $26.30 | $26.30 | $11.18 | 1,900,280 |
| 2016-04-26 | $26.58 | $26.95 | $26.27 | $26.94 | $11.45 | 2,042,090 |
| 2016-04-25 | $26.00 | $26.95 | $25.91 | $26.77 | $11.38 | 2,478,420 |
| 2016-04-22 | $25.51 | $26.63 | $25.35 | $26.39 | $11.21 | 3,129,280 |
| 2016-04-21 | $26.80 | $26.86 | $25.90 | $25.91 | $11.01 | 3,996,190 |
| 2016-04-20 | $29.89 | $30.08 | $26.87 | $26.92 | $11.44 | 7,031,160 |
| 2016-04-19 | $30.15 | $30.48 | $29.53 | $29.86 | $12.69 | 3,249,850 |
| 2016-04-18 | $30.50 | $30.50 | $29.50 | $30.00 | $12.75 | 4,166,780 |
| 2016-04-15 | $29.98 | $31.21 | $29.76 | $31.04 | $13.19 | 7,133,520 |
| 2016-04-14 | $29.51 | $29.85 | $29.11 | $29.80 | $12.66 | 3,780,170 |
| 2016-04-13 | $28.75 | $29.95 | $28.70 | $29.22 | $12.42 | 5,337,650 |
| 2016-04-12 | $29.50 | $29.50 | $27.95 | $28.50 | $12.11 | 4,407,220 |
| 2016-04-11 | $28.30 | $29.60 | $28.29 | $29.58 | $12.57 | 3,398,590 |
| 2016-04-08 | $28.50 | $28.91 | $27.80 | $28.30 | $12.03 | 3,502,980 |
| 2016-04-07 | $30.30 | $30.55 | $29.06 | $29.10 | $12.37 | 4,269,420 |
| 2016-04-06 | $29.45 | $30.73 | $29.20 | $30.30 | $12.88 | 6,312,700 |
| 2016-04-05 | $28.33 | $29.65 | $28.16 | $29.57 | $12.56 | 4,633,460 |
| 2016-04-04 | $28.35 | $28.35 | $28.35 | $28.35 | $12.05 | 0 |
| 2016-04-01 | $28.96 | $29.16 | $27.73 | $28.35 | $12.05 | 5,155,140 |
| 2016-03-31 | $29.45 | $30.34 | $29.35 | $29.35 | $12.47 | 5,056,450 |
| 2016-03-30 | $27.87 | $29.42 | $27.83 | $29.37 | $12.48 | 4,660,900 |
| 2016-03-29 | $28.40 | $28.87 | $27.21 | $27.54 | $11.70 | 3,741,700 |
| 2016-03-28 | $28.66 | $29.75 | $28.17 | $28.27 | $12.01 | 4,277,790 |
| 2016-03-25 | $28.50 | $29.35 | $28.29 | $28.70 | $12.20 | 3,866,720 |
| 2016-03-24 | $29.78 | $30.04 | $28.82 | $28.83 | $12.25 | 5,584,840 |
| 2016-03-23 | $29.30 | $30.47 | $29.11 | $30.36 | $12.90 | 5,698,130 |
| 2016-03-22 | $29.30 | $30.93 | $28.60 | $29.81 | $12.67 | 7,613,940 |
| 2016-03-21 | $29.80 | $31.25 | $29.00 | $29.70 | $12.62 | 10,960,320 |
| 2016-03-18 | $28.04 | $29.50 | $27.68 | $28.86 | $12.26 | 9,293,360 |
| 2016-03-17 | $26.75 | $28.66 | $26.61 | $28.06 | $11.92 | 10,013,780 |
| 2016-03-16 | $27.97 | $28.20 | $26.41 | $26.91 | $11.43 | 10,698,710 |
| 2016-03-15 | $25.02 | $27.94 | $24.89 | $27.94 | $11.87 | 10,832,860 |
| 2016-03-14 | $24.64 | $26.08 | $24.35 | $25.40 | $10.79 | 7,906,590 |
| 2016-03-11 | $23.46 | $24.35 | $22.55 | $24.02 | $10.21 | 7,989,250 |
| 2016-03-10 | $24.32 | $25.65 | $24.01 | $24.41 | $10.37 | 11,081,600 |
| 2016-03-09 | $23.00 | $24.13 | $22.72 | $23.32 | $9.91 | 4,012,130 |
| 2016-03-08 | $23.45 | $23.99 | $21.26 | $23.80 | $10.11 | 5,116,500 |
| 2016-03-07 | $22.80 | $24.30 | $22.80 | $23.38 | $9.93 | 4,496,200 |
| 2016-03-04 | $24.72 | $25.00 | $22.64 | $22.70 | $9.65 | 7,225,700 |
| 2016-03-03 | $25.01 | $26.08 | $25.01 | $25.16 | $10.69 | 6,490,720 |
| 2016-03-02 | $24.70 | $25.90 | $24.29 | $25.53 | $10.85 | 6,874,020 |
| 2016-03-01 | $23.20 | $25.00 | $22.51 | $24.60 | $10.45 | 5,538,150 |
| 2016-02-29 | $24.50 | $24.80 | $22.77 | $22.95 | $9.75 | 6,292,090 |
| 2016-02-26 | $26.70 | $27.50 | $25.22 | $25.30 | $10.75 | 8,705,370 |
| 2016-02-25 | $30.18 | $30.49 | $28.02 | $28.02 | $11.91 | 6,848,480 |
| 2016-02-24 | $31.30 | $32.68 | $30.90 | $31.13 | $13.23 | 14,538,420 |
| 2016-02-23 | $27.78 | $30.54 | $27.78 | $30.54 | $12.98 | 7,169,340 |
| 2016-02-22 | $27.30 | $27.85 | $26.97 | $27.76 | $11.80 | 4,530,050 |
| 2016-02-19 | $26.50 | $27.36 | $26.45 | $27.00 | $11.47 | 3,043,570 |
| 2016-02-18 | $27.65 | $27.95 | $26.62 | $26.74 | $11.36 | 4,599,680 |
| 2016-02-17 | $26.98 | $27.78 | $26.40 | $27.65 | $11.75 | 4,088,620 |
| 2016-02-16 | $26.06 | $27.48 | $26.06 | $27.25 | $11.58 | 3,866,150 |
| 2016-02-15 | $23.57 | $26.30 | $23.57 | $25.81 | $10.97 | 3,310,620 |
| 2016-02-12 | $25.14 | $25.14 | $25.14 | $25.14 | $10.68 | 0 |
| 2016-02-11 | $25.14 | $25.14 | $25.14 | $25.14 | $10.68 | 0 |
| 2016-02-10 | $25.14 | $25.14 | $25.14 | $25.14 | $10.68 | 0 |
| 2016-02-09 | $25.14 | $25.14 | $25.14 | $25.14 | $10.68 | 0 |
| 2016-02-08 | $25.14 | $25.14 | $25.14 | $25.14 | $10.68 | 0 |
| 2016-02-05 | $25.58 | $25.70 | $25.14 | $25.14 | $10.68 | 2,962,700 |
| 2016-02-04 | $24.57 | $26.22 | $24.57 | $25.90 | $11.01 | 4,950,170 |
| 2016-02-03 | $24.51 | $25.29 | $24.11 | $24.62 | $10.46 | 2,374,980 |
| 2016-02-02 | $23.60 | $25.08 | $23.60 | $24.88 | $10.57 | 2,864,830 |
| 2016-02-01 | $24.22 | $24.58 | $23.10 | $23.55 | $10.01 | 2,269,040 |
| 2016-01-29 | $22.89 | $25.00 | $22.33 | $24.46 | $10.39 | 3,504,730 |
| 2016-01-28 | $23.70 | $24.22 | $22.36 | $23.15 | $9.84 | 3,886,560 |
| 2016-01-27 | $25.00 | $25.44 | $22.69 | $24.56 | $10.44 | 6,838,960 |
| 2016-01-26 | $27.52 | $27.55 | $25.21 | $25.21 | $10.71 | 3,851,610 |
| 2016-01-25 | $28.28 | $28.85 | $27.60 | $28.01 | $11.90 | 3,441,190 |
| 2016-01-22 | $27.79 | $28.19 | $26.71 | $28.02 | $11.91 | 3,259,610 |
| 2016-01-21 | $27.52 | $29.16 | $27.07 | $27.20 | $11.56 | 4,225,530 |
| 2016-01-20 | $28.51 | $29.40 | $28.00 | $28.51 | $12.11 | 4,803,380 |
| 2016-01-19 | $27.40 | $29.49 | $26.75 | $29.23 | $12.42 | 5,765,850 |
| 2016-01-18 | $25.60 | $28.39 | $25.41 | $27.45 | $11.66 | 4,181,750 |
| 2016-01-15 | $28.40 | $28.90 | $26.26 | $26.43 | $11.23 | 5,057,090 |
| 2016-01-14 | $26.00 | $29.60 | $25.18 | $29.18 | $12.40 | 5,642,390 |
| 2016-01-13 | $27.71 | $29.49 | $27.00 | $27.15 | $11.54 | 6,755,800 |
| 2016-01-12 | $31.11 | $31.86 | $29.16 | $29.16 | $12.39 | 6,660,420 |
| 2016-01-11 | $34.50 | $34.50 | $32.40 | $32.40 | $13.77 | 3,468,470 |
| 2016-01-08 | $37.40 | $37.68 | $33.58 | $36.00 | $15.30 | 7,004,970 |
| 2016-01-07 | $39.98 | $40.00 | $37.17 | $37.17 | $15.79 | 960,900 |
| 2016-01-06 | $41.01 | $42.47 | $38.90 | $41.30 | $17.55 | 5,399,600 |
| 2016-01-05 | $40.60 | $44.98 | $39.31 | $41.23 | $17.52 | 6,661,100 |
| 2016-01-04 | $48.70 | $48.80 | $43.68 | $43.68 | $18.56 | 3,384,240 |
| 2016-01-01 | $48.53 | $48.53 | $48.53 | $48.53 | $20.62 | 0 |
| 2015-12-31 | $48.20 | $51.78 | $44.00 | $48.53 | $20.62 | 5,984,120 |
| 2015-12-30 | $46.50 | $48.97 | $46.34 | $48.53 | $20.62 | 5,984,670 |
| 2015-12-29 | $44.60 | $47.88 | $42.61 | $47.00 | $19.97 | 5,727,940 |
| 2015-12-28 | $46.10 | $48.46 | $44.80 | $44.90 | $19.08 | 5,140,670 |
| 2015-12-25 | $45.25 | $48.00 | $44.18 | $46.46 | $19.74 | 4,515,120 |
| 2015-12-24 | $44.00 | $45.85 | $42.95 | $45.50 | $19.33 | 4,851,960 |
| 2015-12-23 | $47.06 | $47.78 | $43.82 | $44.40 | $18.87 | 6,690,580 |
| 2015-12-22 | $47.58 | $50.00 | $46.31 | $48.60 | $20.65 | 7,196,250 |
| 2015-12-21 | $47.22 | $49.80 | $44.64 | $46.30 | $19.67 | 12,484,950 |
| 2015-12-18 | $44.05 | $46.88 | $44.05 | $46.88 | $19.92 | 5,888,340 |
| 2015-12-17 | $41.89 | $43.80 | $40.01 | $42.62 | $18.11 | 12,462,320 |
| 2015-12-16 | $36.36 | $39.93 | $36.36 | $39.93 | $16.97 | 5,829,510 |
| 2015-12-15 | $35.50 | $36.77 | $35.46 | $36.30 | $15.42 | 3,887,750 |
| 2015-12-14 | $35.08 | $36.48 | $35.05 | $36.15 | $15.36 | 4,685,480 |
| 2015-12-11 | $33.85 | $35.35 | $33.50 | $34.78 | $14.78 | 3,148,160 |
| 2015-12-10 | $33.95 | $34.70 | $33.77 | $33.85 | $14.38 | 2,296,410 |
| 2015-12-09 | $35.00 | $35.42 | $33.70 | $33.98 | $14.44 | 2,663,780 |
| 2015-12-08 | $36.00 | $36.55 | $35.00 | $35.30 | $15.00 | 3,221,860 |
| 2015-12-07 | $35.11 | $37.34 | $35.11 | $36.97 | $15.71 | 3,302,900 |
| 2015-12-04 | $35.04 | $35.91 | $34.50 | $35.09 | $14.91 | 2,386,240 |
| 2015-12-03 | $34.01 | $35.44 | $34.00 | $35.38 | $15.03 | 2,690,470 |
| 2015-12-02 | $35.01 | $35.12 | $32.50 | $34.01 | $14.45 | 2,594,770 |
| 2015-12-01 | $34.90 | $35.78 | $34.00 | $35.06 | $14.90 | 2,632,340 |
| 2015-11-30 | $36.20 | $36.73 | $32.70 | $35.50 | $15.08 | 4,630,600 |
| 2015-11-27 | $39.98 | $40.25 | $36.23 | $36.23 | $15.39 | 4,537,080 |
| 2015-11-26 | $40.50 | $41.54 | $39.50 | $40.25 | $17.10 | 5,610,810 |
| 2015-11-25 | $39.60 | $40.98 | $39.10 | $40.46 | $17.19 | 5,481,360 |
| 2015-11-24 | $38.50 | $39.66 | $37.86 | $39.60 | $16.83 | 4,261,570 |
| 2015-11-23 | $38.45 | $39.90 | $38.00 | $38.16 | $16.21 | 4,922,970 |
| 2015-11-20 | $38.00 | $38.66 | $37.08 | $38.39 | $16.31 | 5,291,710 |
| 2015-11-19 | $36.83 | $37.96 | $36.61 | $37.90 | $16.10 | 3,570,040 |
| 2015-11-18 | $38.15 | $38.50 | $36.60 | $36.61 | $15.56 | 3,196,310 |
| 2015-11-17 | $39.67 | $40.71 | $37.46 | $38.02 | $16.16 | 6,394,640 |
| 2015-11-16 | $36.80 | $39.33 | $36.21 | $39.16 | $16.64 | 5,655,100 |
| 2015-11-13 | $40.58 | $40.58 | $37.36 | $37.85 | $16.08 | 7,592,160 |
| 2015-11-12 | $41.02 | $42.80 | $39.61 | $41.50 | $17.63 | 10,557,620 |
| 2015-11-11 | $39.00 | $41.88 | $38.60 | $40.90 | $17.38 | 6,176,820 |
| 2015-11-10 | $38.86 | $39.48 | $38.00 | $39.18 | $16.65 | 5,733,660 |
| 2015-11-09 | $38.61 | $40.38 | $37.41 | $39.86 | $16.94 | 8,423,620 |
| 2015-11-06 | $35.22 | $38.61 | $35.22 | $38.61 | $16.41 | 6,829,550 |
| 2015-11-05 | $35.69 | $35.74 | $34.12 | $35.10 | $14.91 | 3,493,210 |
| 2015-11-04 | $33.39 | $35.60 | $33.39 | $35.42 | $15.05 | 3,109,110 |
| 2015-11-03 | $33.30 | $33.67 | $32.05 | $33.00 | $14.02 | 1,941,280 |
| 2015-11-02 | $31.85 | $34.78 | $31.84 | $33.00 | $14.02 | 3,084,270 |
| 2015-10-30 | $34.41 | $34.58 | $32.50 | $33.67 | $14.31 | 3,469,870 |
| 2015-10-29 | $34.78 | $35.49 | $33.58 | $34.60 | $14.70 | 3,097,240 |
| 2015-10-28 | $35.45 | $36.68 | $33.30 | $34.00 | $14.45 | 3,999,640 |
| 2015-10-27 | $36.19 | $36.19 | $33.00 | $35.79 | $15.21 | 5,789,380 |
| 2015-10-26 | $35.64 | $37.50 | $34.70 | $36.36 | $15.45 | 7,523,700 |
| 2015-10-23 | $33.70 | $35.10 | $33.10 | $34.82 | $14.80 | 4,875,000 |
| 2015-10-22 | $31.96 | $34.60 | $31.91 | $33.63 | $14.29 | 4,078,420 |
| 2015-10-21 | $36.48 | $36.50 | $33.21 | $33.21 | $14.11 | 5,097,340 |
| 2015-10-20 | $34.74 | $37.48 | $34.49 | $36.90 | $15.68 | 6,746,980 |
| 2015-10-19 | $33.12 | $34.97 | $33.12 | $34.54 | $14.68 | 4,602,240 |
| 2015-10-16 | $34.56 | $34.86 | $33.00 | $33.84 | $14.38 | 3,826,260 |
| 2015-10-15 | $32.63 | $34.54 | $32.47 | $34.35 | $14.60 | 5,593,850 |
| 2015-10-14 | $34.88 | $35.00 | $33.09 | $33.32 | $14.16 | 4,572,180 |
| 2015-10-13 | $34.70 | $36.49 | $34.00 | $34.80 | $14.79 | 3,751,540 |
| 2015-10-12 | $31.34 | $34.44 | $31.30 | $34.44 | $14.63 | 1,290,240 |
| 2015-10-09 | $29.30 | $31.85 | $28.81 | $31.31 | $13.30 | 3,174,240 |
| 2015-10-08 | $29.49 | $29.90 | $28.48 | $29.30 | $12.45 | 2,413,400 |
| 2015-10-07 | $28.10 | $28.10 | $28.10 | $28.10 | $11.94 | 0 |
| 2015-10-06 | $28.10 | $28.10 | $28.10 | $28.10 | $11.94 | 0 |
| 2015-10-05 | $28.10 | $28.10 | $28.10 | $28.10 | $11.94 | 0 |
| 2015-10-02 | $28.10 | $28.10 | $28.10 | $28.10 | $11.94 | 0 |
| 2015-10-01 | $28.10 | $28.10 | $28.10 | $28.10 | $11.94 | 0 |
| 2015-09-30 | $28.19 | $28.80 | $27.65 | $28.10 | $11.94 | 1,336,250 |
| 2015-09-29 | $28.23 | $28.77 | $27.46 | $27.93 | $11.87 | 2,090,560 |
| 2015-09-28 | $28.44 | $29.90 | $27.25 | $29.30 | $12.45 | 2,821,690 |
| 2015-09-25 | $30.52 | $30.52 | $27.20 | $28.50 | $12.11 | 2,984,670 |
| 2015-09-24 | $29.15 | $30.58 | $29.15 | $30.10 | $12.79 | 3,427,450 |
| 2015-09-23 | $27.80 | $29.19 | $27.58 | $29.10 | $12.37 | 3,517,180 |
| 2015-09-22 | $27.57 | $29.52 | $27.07 | $28.90 | $12.28 | 4,341,780 |
| 2015-09-21 | $25.12 | $27.98 | $25.00 | $27.41 | $11.65 | 4,152,450 |
| 2015-09-18 | $24.29 | $26.29 | $24.00 | $26.08 | $11.08 | 3,066,970 |
| 2015-09-17 | $24.70 | $26.45 | $24.02 | $24.20 | $10.28 | 3,597,580 |
| 2015-09-16 | $22.15 | $24.19 | $22.15 | $24.19 | $10.28 | 3,130,090 |
| 2015-09-15 | $22.40 | $23.19 | $21.99 | $21.99 | $9.34 | 2,159,200 |
| 2015-09-14 | $26.80 | $27.00 | $24.43 | $24.43 | $10.38 | 2,213,910 |
| 2015-09-11 | $25.50 | $27.90 | $25.48 | $27.14 | $11.53 | 4,380,810 |
| 2015-09-10 | $26.00 | $27.30 | $25.56 | $26.48 | $11.25 | 6,080,360 |
| 2015-09-09 | $25.11 | $25.11 | $24.60 | $25.11 | $10.67 | 1,047,030 |
| 2015-09-08 | $21.00 | $22.83 | $20.55 | $22.83 | $9.70 | 2,330,920 |
| 2015-09-07 | $20.80 | $21.71 | $20.35 | $20.75 | $8.82 | 1,468,420 |
| 2015-09-04 | $19.91 | $19.91 | $19.91 | $19.91 | $8.46 | 0 |
| 2015-09-03 | $19.91 | $19.91 | $19.91 | $19.91 | $8.46 | 0 |
| 2015-09-02 | $19.99 | $22.45 | $19.45 | $19.91 | $8.46 | 1,472,170 |
| 2015-09-01 | $23.31 | $23.32 | $21.35 | $21.35 | $9.07 | 1,541,160 |
| 2015-08-31 | $26.00 | $26.01 | $23.72 | $23.72 | $10.08 | 1,786,910 |
| 2015-08-28 | $24.60 | $26.51 | $23.86 | $26.36 | $11.20 | 2,738,740 |
| 2015-08-27 | $24.20 | $24.80 | $22.01 | $24.11 | $10.24 | 2,345,610 |
| 2015-08-26 | $25.00 | $26.51 | $22.28 | $23.29 | $9.90 | 3,383,380 |
| 2015-08-25 | $24.74 | $26.12 | $24.74 | $24.74 | $10.51 | 1,304,000 |
| 2015-08-24 | $28.85 | $29.00 | $27.49 | $27.49 | $11.68 | 863,100 |
| 2015-08-21 | $32.80 | $33.19 | $30.50 | $30.54 | $12.98 | 1,478,750 |
| 2015-08-20 | $32.79 | $35.28 | $32.55 | $33.53 | $14.25 | 2,707,530 |
| 2015-08-19 | $33.00 | $34.55 | $29.71 | $33.53 | $14.25 | 2,110,820 |
| 2015-08-18 | $36.10 | $37.98 | $32.99 | $32.99 | $14.02 | 2,264,020 |
| 2015-08-17 | $37.00 | $37.59 | $35.01 | $36.65 | $15.57 | 1,878,600 |
| 2015-08-14 | $37.92 | $38.45 | $36.58 | $37.44 | $15.91 | 2,709,420 |
| 2015-08-13 | $35.40 | $37.49 | $34.86 | $37.48 | $15.93 | 2,249,420 |
| 2015-08-12 | $37.00 | $37.79 | $35.28 | $35.49 | $15.08 | 2,220,620 |
| 2015-08-11 | $37.30 | $39.26 | $37.01 | $37.43 | $15.90 | 3,040,950 |
| 2015-08-10 | $35.31 | $37.70 | $34.50 | $37.09 | $15.76 | 2,518,620 |
| 2015-08-07 | $32.16 | $34.99 | $32.16 | $34.30 | $14.57 | 2,582,880 |
| 2015-08-06 | $31.05 | $33.44 | $31.05 | $32.05 | $13.62 | 1,557,410 |
| 2015-08-05 | $32.83 | $34.10 | $32.00 | $32.98 | $14.01 | 2,715,790 |
| 2015-08-04 | $29.11 | $32.66 | $29.11 | $32.65 | $13.87 | 2,481,020 |
| 2015-08-03 | $31.21 | $32.98 | $29.72 | $29.72 | $12.63 | 2,898,060 |
| 2015-07-31 | $33.30 | $35.50 | $32.30 | $33.02 | $14.03 | 2,193,220 |
| 2015-07-30 | $37.90 | $38.76 | $34.91 | $35.18 | $14.95 | 3,020,400 |
| 2015-07-29 | $35.80 | $38.03 | $31.51 | $37.80 | $16.06 | 3,734,690 |
| 2015-07-28 | $34.73 | $39.20 | $34.57 | $34.57 | $14.69 | 3,175,610 |
Shenzhen JT Automation Equipment CompanyLtd (300400) News Headlines
Recent Shenzhen JT Automation Equipment CompanyLtd (300400) News
Similar Companies to Shenzhen JT Automation Equipment CompanyLtd (300400) 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 | -- | -- | -- |