Hebei Sitong New Metal Material Company Ltd (300428) Exchange: SHE
Data as of July 17, 2025
$18.02 ($0.09) 0.50%
Hebei Sitong New Metal Material Company Ltd - Daily Information
Click for more stock information on Hebei Sitong New Metal Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.94 |
| Previous Close | $18.02 |
| High | $18.24 |
| Low | $17.94 |
| Adjusted Open | $17.94 |
| Previous Adjusted Close | $18.02 |
| Adjusted High | $18.24 |
| Adjusted Low | $17.94 |
About Hebei Sitong New Metal Material Company Ltd (300428)
Invest in Hebei Sitong New Metal Material Company Ltd (300428)
Historical Stock Data for Hebei Sitong New Metal Material Company Ltd (300428)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $17.94 | $18.24 | $17.94 | $18.02 | $18.02 | 5,839,220 |
| 2025-06-26 | $18.09 | $18.27 | $17.88 | $17.93 | $17.93 | 7,713,920 |
| 2025-06-25 | $17.90 | $18.04 | $17.86 | $18.00 | $18.00 | 7,299,530 |
| 2025-06-24 | $17.39 | $18.00 | $17.33 | $17.98 | $17.98 | 8,938,760 |
| 2025-06-23 | $17.10 | $17.39 | $17.05 | $17.31 | $17.31 | 4,275,550 |
| 2025-06-20 | $17.54 | $17.79 | $17.44 | $17.52 | $17.52 | 4,804,800 |
| 2025-06-19 | $17.83 | $18.22 | $17.60 | $17.64 | $17.64 | 6,946,400 |
| 2025-06-18 | $18.20 | $18.34 | $17.80 | $17.99 | $17.99 | 8,871,300 |
| 2025-06-17 | $18.10 | $18.80 | $18.08 | $18.41 | $18.41 | 12,003,900 |
| 2025-06-13 | $18.46 | $18.62 | $17.95 | $17.97 | $17.97 | 14,670,310 |
| 2025-06-12 | $19.16 | $19.19 | $18.43 | $18.64 | $18.64 | 21,730,740 |
| 2025-06-11 | $18.27 | $19.88 | $18.25 | $19.40 | $19.40 | 33,280,950 |
| 2025-06-10 | $17.94 | $18.30 | $17.73 | $18.03 | $18.03 | 9,186,910 |
| 2025-06-09 | $17.49 | $18.20 | $17.41 | $17.92 | $17.92 | 6,619,520 |
| 2025-06-06 | $17.43 | $17.75 | $17.18 | $17.52 | $17.52 | 4,646,870 |
| 2025-06-05 | $17.21 | $17.43 | $17.00 | $17.41 | $17.41 | 3,817,780 |
| 2025-06-04 | $16.96 | $17.26 | $16.94 | $17.25 | $17.25 | 2,992,860 |
| 2025-06-03 | $16.91 | $17.09 | $16.91 | $16.96 | $16.96 | 2,791,170 |
| 2025-05-30 | $17.21 | $17.27 | $16.94 | $16.97 | $16.97 | 4,074,100 |
| 2025-05-29 | $17.17 | $17.52 | $17.11 | $17.32 | $17.32 | 4,901,730 |
| 2025-05-28 | $17.18 | $17.38 | $17.07 | $17.15 | $17.15 | 3,069,200 |
| 2025-05-27 | $17.56 | $17.56 | $17.01 | $17.11 | $17.11 | 6,145,660 |
| 2025-05-26 | $17.61 | $17.73 | $17.36 | $17.60 | $17.60 | 5,622,800 |
| 2025-05-23 | $18.02 | $18.13 | $17.70 | $17.71 | $17.71 | 6,250,610 |
| 2025-05-22 | $18.05 | $18.73 | $17.93 | $18.00 | $18.00 | 10,072,330 |
| 2025-05-21 | $17.71 | $18.24 | $17.47 | $18.20 | $18.20 | 9,547,240 |
| 2025-05-20 | $17.66 | $17.76 | $17.50 | $17.72 | $17.72 | 3,389,890 |
| 2025-05-19 | $18.16 | $18.27 | $17.39 | $17.71 | $17.71 | 7,654,850 |
| 2025-05-16 | $17.94 | $18.47 | $17.90 | $18.13 | $18.13 | 7,597,180 |
| 2025-05-15 | $17.97 | $18.18 | $17.71 | $18.02 | $18.02 | 6,343,720 |
| 2025-05-14 | $17.96 | $18.15 | $17.90 | $18.00 | $18.00 | 5,390,880 |
| 2025-05-13 | $18.18 | $18.27 | $17.91 | $18.07 | $18.07 | 6,169,410 |
| 2025-05-12 | $18.04 | $18.31 | $17.89 | $18.01 | $18.01 | 8,188,250 |
| 2025-05-09 | $18.13 | $18.22 | $17.75 | $17.89 | $17.89 | 7,491,350 |
| 2025-05-08 | $17.50 | $18.42 | $17.33 | $18.17 | $18.17 | 11,575,910 |
| 2025-05-07 | $17.59 | $17.72 | $17.36 | $17.60 | $17.60 | 7,683,110 |
| 2025-05-06 | $16.95 | $17.55 | $16.93 | $17.45 | $17.45 | 8,286,600 |
| 2025-04-30 | $16.47 | $16.75 | $16.32 | $16.54 | $16.54 | 5,970,100 |
| 2025-04-29 | $16.25 | $16.47 | $16.20 | $16.42 | $16.42 | 3,638,570 |
| 2025-04-28 | $16.24 | $16.55 | $16.18 | $16.34 | $16.34 | 6,174,320 |
| 2025-04-25 | $16.92 | $16.98 | $16.63 | $16.77 | $16.77 | 4,960,900 |
| 2025-04-24 | $17.02 | $17.33 | $16.72 | $16.75 | $16.75 | 8,035,540 |
| 2025-04-23 | $16.56 | $17.07 | $16.53 | $17.00 | $17.00 | 10,011,210 |
| 2025-04-22 | $16.29 | $16.50 | $16.16 | $16.41 | $16.41 | 7,089,980 |
| 2025-04-21 | $15.64 | $16.33 | $15.64 | $16.31 | $16.31 | 9,025,890 |
| 2025-04-18 | $15.43 | $15.59 | $15.28 | $15.56 | $15.56 | 3,423,980 |
| 2025-04-17 | $15.30 | $15.74 | $15.30 | $15.46 | $15.46 | 5,394,700 |
| 2025-04-16 | $15.86 | $15.88 | $15.22 | $15.47 | $15.47 | 6,776,140 |
| 2025-04-15 | $16.28 | $16.36 | $15.79 | $15.86 | $15.86 | 7,753,300 |
| 2025-04-14 | $16.10 | $16.49 | $16.07 | $16.28 | $16.28 | 8,122,020 |
| 2025-04-11 | $15.51 | $16.05 | $15.51 | $15.83 | $15.83 | 5,854,080 |
| 2025-04-10 | $15.99 | $16.32 | $15.78 | $15.79 | $15.79 | 9,637,970 |
| 2025-04-09 | $15.09 | $15.64 | $14.20 | $15.47 | $15.47 | 10,202,040 |
| 2025-04-08 | $14.99 | $15.78 | $14.97 | $15.25 | $15.25 | 12,014,280 |
| 2025-04-07 | $16.10 | $16.80 | $14.35 | $14.72 | $14.72 | 16,316,020 |
| 2025-04-03 | $18.08 | $18.36 | $17.88 | $17.94 | $17.94 | 6,224,520 |
| 2025-04-02 | $18.10 | $18.75 | $17.98 | $18.31 | $18.31 | 8,039,290 |
| 2025-04-01 | $18.25 | $18.42 | $18.00 | $18.07 | $18.07 | 6,073,300 |
| 2025-03-31 | $18.38 | $18.44 | $18.04 | $18.25 | $18.25 | 5,754,800 |
| 2025-03-28 | $18.57 | $18.83 | $18.52 | $18.54 | $18.54 | 4,726,250 |
| 2025-03-27 | $18.75 | $18.88 | $18.32 | $18.63 | $18.63 | 5,698,150 |
| 2025-03-26 | $18.78 | $19.08 | $18.70 | $18.78 | $18.78 | 5,174,050 |
| 2025-03-25 | $19.17 | $19.27 | $18.62 | $18.81 | $18.81 | 7,086,930 |
| 2025-03-24 | $18.85 | $19.20 | $18.61 | $19.19 | $19.19 | 8,314,900 |
| 2025-03-21 | $19.45 | $19.52 | $18.88 | $18.89 | $18.89 | 12,067,340 |
| 2025-03-20 | $19.48 | $19.92 | $19.25 | $19.62 | $19.62 | 14,658,950 |
| 2025-03-19 | $19.44 | $19.75 | $19.22 | $19.48 | $19.48 | 11,616,070 |
| 2025-03-18 | $19.67 | $19.74 | $19.38 | $19.47 | $19.47 | 10,582,830 |
| 2025-03-17 | $20.20 | $20.24 | $19.55 | $19.62 | $19.62 | 12,417,410 |
| 2025-03-14 | $19.86 | $20.16 | $19.39 | $20.01 | $20.01 | 13,428,820 |
| 2025-03-13 | $20.25 | $20.55 | $19.50 | $19.70 | $19.70 | 15,502,370 |
| 2025-03-12 | $20.90 | $20.96 | $20.16 | $20.24 | $20.24 | 15,628,430 |
| 2025-03-11 | $20.61 | $21.10 | $20.40 | $20.88 | $20.88 | 16,819,500 |
| 2025-03-10 | $21.00 | $21.44 | $20.51 | $20.86 | $20.86 | 23,004,500 |
| 2025-03-07 | $21.04 | $22.06 | $20.90 | $21.16 | $21.16 | 46,842,440 |
| 2025-03-06 | $18.17 | $21.54 | $18.01 | $21.11 | $21.11 | 46,953,360 |
| 2025-03-05 | $17.80 | $18.16 | $17.56 | $18.11 | $18.11 | 9,120,420 |
| 2025-03-04 | $17.51 | $17.88 | $17.51 | $17.81 | $17.81 | 5,098,840 |
| 2025-03-03 | $17.53 | $17.92 | $17.45 | $17.69 | $17.69 | 5,744,240 |
| 2025-02-28 | $18.13 | $18.15 | $17.40 | $17.52 | $17.52 | 6,925,980 |
| 2025-02-27 | $18.23 | $18.24 | $17.79 | $18.12 | $18.12 | 7,957,080 |
| 2025-02-26 | $18.28 | $18.34 | $18.09 | $18.23 | $18.23 | 9,081,060 |
| 2025-02-25 | $17.99 | $18.49 | $17.91 | $18.13 | $18.13 | 12,374,270 |
| 2025-02-24 | $17.81 | $18.30 | $17.47 | $18.20 | $18.20 | 12,415,540 |
| 2025-02-20 | $17.90 | $18.08 | $17.63 | $17.84 | $17.84 | 10,187,270 |
| 2025-02-19 | $16.85 | $18.27 | $16.85 | $17.97 | $17.97 | 20,139,550 |
| 2025-02-18 | $16.73 | $17.35 | $16.63 | $16.95 | $16.95 | 9,013,230 |
| 2025-02-17 | $16.84 | $16.92 | $16.60 | $16.75 | $16.75 | 5,094,590 |
| 2025-02-14 | $16.60 | $16.96 | $16.60 | $16.86 | $16.86 | 4,823,600 |
| 2025-02-13 | $16.96 | $17.11 | $16.62 | $16.62 | $16.62 | 6,840,370 |
| 2025-02-12 | $16.64 | $16.96 | $16.52 | $16.90 | $16.90 | 5,301,110 |
| 2025-02-11 | $16.93 | $17.03 | $16.57 | $16.64 | $16.64 | 5,520,500 |
| 2025-02-10 | $17.21 | $17.25 | $16.90 | $16.93 | $16.93 | 7,141,340 |
| 2025-02-07 | $16.66 | $17.44 | $16.51 | $17.20 | $17.20 | 11,197,640 |
| 2025-02-06 | $16.10 | $16.71 | $16.10 | $16.66 | $16.66 | 5,447,940 |
| 2025-02-05 | $16.35 | $16.40 | $16.02 | $16.19 | $16.19 | 3,432,100 |
| 2025-01-27 | $16.34 | $16.50 | $16.06 | $16.14 | $16.14 | 2,882,220 |
| 2025-01-24 | $16.11 | $16.35 | $15.98 | $16.32 | $16.32 | 3,963,340 |
| 2025-01-23 | $16.26 | $16.58 | $16.12 | $16.14 | $16.14 | 4,259,940 |
| 2025-01-22 | $16.25 | $16.29 | $15.95 | $16.08 | $16.08 | 3,023,800 |
| 2025-01-21 | $16.30 | $16.35 | $16.04 | $16.27 | $16.27 | 3,777,800 |
| 2025-01-20 | $16.15 | $16.28 | $16.04 | $16.19 | $16.19 | 3,640,300 |
| 2025-01-17 | $15.90 | $16.09 | $15.81 | $16.02 | $16.02 | 3,219,300 |
| 2025-01-16 | $15.86 | $16.19 | $15.81 | $15.91 | $15.91 | 4,208,780 |
| 2025-01-15 | $15.96 | $15.98 | $15.68 | $15.84 | $15.84 | 3,692,820 |
| 2025-01-14 | $15.49 | $15.99 | $15.36 | $15.96 | $15.96 | 5,186,540 |
| 2025-01-13 | $15.03 | $15.56 | $15.02 | $15.42 | $15.42 | 3,347,360 |
| 2025-01-09 | $15.46 | $15.69 | $15.37 | $15.50 | $15.50 | 4,300,520 |
| 2025-01-08 | $15.77 | $15.83 | $15.20 | $15.60 | $15.60 | 4,582,940 |
| 2025-01-07 | $15.91 | $16.13 | $15.64 | $15.87 | $15.87 | 3,861,250 |
| 2025-01-06 | $15.52 | $16.12 | $15.38 | $15.92 | $15.92 | 4,768,940 |
| 2025-01-03 | $15.84 | $16.10 | $15.54 | $15.58 | $15.58 | 4,184,120 |
| 2025-01-02 | $16.25 | $16.42 | $15.61 | $15.79 | $15.79 | 4,117,420 |
| 2024-12-31 | $16.86 | $16.90 | $16.29 | $16.30 | $16.30 | 4,587,920 |
| 2024-12-30 | $16.97 | $17.07 | $16.72 | $16.86 | $16.86 | 2,950,200 |
| 2024-12-27 | $16.94 | $17.19 | $16.90 | $16.92 | $16.92 | 3,831,300 |
| 2024-12-26 | $16.67 | $16.97 | $16.61 | $16.92 | $16.92 | 3,300,460 |
| 2024-12-25 | $16.90 | $16.90 | $16.50 | $16.67 | $16.67 | 3,229,500 |
| 2024-12-24 | $16.71 | $17.05 | $16.71 | $16.90 | $16.90 | 3,057,530 |
| 2024-12-23 | $17.04 | $17.04 | $16.59 | $16.68 | $16.68 | 4,319,420 |
| 2024-12-20 | $16.97 | $17.12 | $16.90 | $17.00 | $17.00 | 3,794,600 |
| 2024-12-19 | $16.70 | $17.10 | $16.60 | $16.99 | $16.99 | 3,971,380 |
| 2024-12-18 | $16.98 | $17.09 | $16.85 | $16.89 | $16.89 | 3,419,740 |
| 2024-12-17 | $17.05 | $17.26 | $16.87 | $16.93 | $16.93 | 4,119,500 |
| 2024-12-16 | $17.40 | $17.43 | $16.91 | $17.03 | $17.03 | 5,432,720 |
| 2024-12-13 | $17.88 | $17.93 | $17.34 | $17.34 | $17.34 | 7,472,280 |
| 2024-12-12 | $18.02 | $18.15 | $17.77 | $17.99 | $17.99 | 4,898,240 |
| 2024-12-11 | $18.00 | $18.07 | $17.87 | $18.00 | $18.00 | 4,638,030 |
| 2024-12-10 | $18.50 | $18.59 | $17.99 | $18.00 | $18.00 | 6,478,840 |
| 2024-12-09 | $18.18 | $18.25 | $17.82 | $17.94 | $17.94 | 4,627,710 |
| 2024-12-06 | $18.08 | $18.34 | $17.75 | $18.20 | $18.20 | 5,700,500 |
| 2024-12-05 | $17.80 | $18.24 | $17.80 | $18.11 | $18.11 | 4,144,700 |
| 2024-12-04 | $18.12 | $18.22 | $17.82 | $17.89 | $17.89 | 4,573,300 |
| 2024-12-03 | $18.27 | $18.27 | $17.89 | $18.12 | $18.12 | 5,248,790 |
| 2024-12-02 | $18.11 | $18.43 | $18.03 | $18.27 | $18.27 | 5,799,640 |
| 2024-11-29 | $17.61 | $18.33 | $17.45 | $18.11 | $18.11 | 6,111,400 |
| 2024-11-28 | $17.76 | $17.98 | $17.63 | $17.64 | $17.64 | 4,375,900 |
| 2024-11-27 | $17.55 | $17.88 | $17.21 | $17.87 | $17.87 | 5,041,300 |
| 2024-11-26 | $18.06 | $18.08 | $17.58 | $17.60 | $17.60 | 4,933,200 |
| 2024-11-25 | $17.90 | $18.47 | $17.76 | $18.11 | $18.11 | 6,264,610 |
| 2024-11-22 | $18.58 | $18.71 | $17.80 | $17.80 | $17.80 | 7,727,930 |
| 2024-11-21 | $19.00 | $19.10 | $18.52 | $18.75 | $18.75 | 6,322,620 |
| 2024-11-20 | $18.89 | $19.09 | $18.76 | $18.98 | $18.98 | 6,247,970 |
| 2024-11-19 | $18.46 | $18.93 | $18.35 | $18.91 | $18.91 | 6,132,990 |
| 2024-11-18 | $18.88 | $19.33 | $18.21 | $18.40 | $18.40 | 8,710,320 |
| 2024-11-15 | $19.41 | $19.48 | $18.72 | $18.84 | $18.84 | 10,652,200 |
| 2024-11-14 | $19.13 | $20.11 | $19.11 | $19.56 | $19.56 | 18,688,040 |
| 2024-11-13 | $19.09 | $19.30 | $18.71 | $19.15 | $19.15 | 8,939,520 |
| 2024-11-12 | $19.74 | $19.90 | $18.98 | $19.25 | $19.25 | 12,800,930 |
| 2024-11-11 | $19.11 | $19.77 | $19.02 | $19.75 | $19.75 | 14,483,910 |
| 2024-11-08 | $20.00 | $20.26 | $19.27 | $19.33 | $19.33 | 18,382,350 |
| 2024-11-07 | $20.02 | $20.36 | $19.67 | $20.00 | $20.00 | 15,198,640 |
| 2024-11-06 | $20.08 | $20.59 | $19.82 | $20.13 | $20.13 | 22,544,500 |
| 2024-11-05 | $19.51 | $19.99 | $19.11 | $19.92 | $19.92 | 19,336,500 |
| 2024-11-04 | $20.20 | $20.20 | $19.44 | $19.70 | $19.70 | 16,111,030 |
| 2024-11-01 | $19.15 | $20.70 | $18.97 | $19.45 | $19.45 | 21,704,130 |
| 2024-10-31 | $19.55 | $19.58 | $19.00 | $19.22 | $19.22 | 13,642,690 |
| 2024-10-30 | $19.45 | $19.91 | $19.26 | $19.66 | $19.66 | 12,782,560 |
| 2024-10-29 | $20.36 | $20.40 | $19.45 | $19.48 | $19.48 | 21,669,750 |
| 2024-10-28 | $19.16 | $20.98 | $18.92 | $20.59 | $20.59 | 28,403,100 |
| 2024-10-25 | $18.22 | $19.25 | $18.20 | $18.91 | $18.91 | 17,539,370 |
| 2024-10-24 | $18.45 | $19.17 | $18.42 | $18.59 | $18.59 | 12,914,450 |
| 2024-10-23 | $18.93 | $18.97 | $18.30 | $18.58 | $18.58 | 18,440,020 |
| 2024-10-22 | $17.50 | $19.33 | $17.42 | $19.18 | $19.18 | 26,813,490 |
| 2024-10-21 | $17.50 | $17.91 | $17.34 | $17.45 | $17.45 | 12,212,500 |
| 2024-10-18 | $16.70 | $17.84 | $16.62 | $17.36 | $17.36 | 11,092,300 |
| 2024-10-17 | $16.99 | $17.18 | $16.66 | $16.69 | $16.69 | 6,374,350 |
| 2024-10-16 | $16.78 | $17.15 | $16.69 | $16.88 | $16.88 | 5,497,690 |
| 2024-10-15 | $17.48 | $17.63 | $16.96 | $16.96 | $16.96 | 8,141,870 |
| 2024-10-14 | $17.03 | $17.68 | $16.63 | $17.51 | $17.51 | 8,849,690 |
| 2024-10-11 | $17.79 | $17.91 | $16.72 | $16.98 | $16.98 | 9,979,790 |
| 2024-10-10 | $18.20 | $18.66 | $17.54 | $17.79 | $17.79 | 11,836,650 |
| 2024-10-09 | $19.98 | $20.11 | $18.01 | $18.05 | $18.05 | 19,237,230 |
| 2024-10-08 | $21.86 | $21.86 | $18.80 | $20.45 | $20.45 | 25,286,390 |
| 2024-09-30 | $16.70 | $18.58 | $16.66 | $18.31 | $18.31 | 19,690,950 |
| 2024-09-27 | $15.07 | $16.14 | $15.07 | $15.87 | $15.87 | 10,872,230 |
| 2024-09-26 | $14.23 | $14.87 | $14.23 | $14.86 | $14.86 | 6,621,660 |
| 2024-09-25 | $14.46 | $14.78 | $14.29 | $14.30 | $14.30 | 7,389,650 |
| 2024-09-24 | $13.70 | $14.32 | $13.70 | $14.31 | $14.31 | 5,865,640 |
| 2024-09-23 | $13.72 | $13.91 | $13.60 | $13.63 | $13.63 | 2,742,320 |
| 2024-09-20 | $13.86 | $13.98 | $13.60 | $13.72 | $13.72 | 3,192,270 |
| 2024-09-19 | $13.65 | $14.07 | $13.48 | $13.85 | $13.85 | 4,082,570 |
| 2024-09-18 | $13.75 | $13.78 | $13.35 | $13.61 | $13.61 | 3,463,320 |
| 2024-09-13 | $13.95 | $14.01 | $13.67 | $13.68 | $13.68 | 2,859,200 |
| 2024-09-12 | $14.07 | $14.36 | $13.92 | $13.93 | $13.93 | 3,375,400 |
| 2024-09-11 | $13.95 | $14.28 | $13.86 | $14.05 | $14.05 | 3,918,190 |
| 2024-09-10 | $13.92 | $14.02 | $13.61 | $13.95 | $13.95 | 3,943,730 |
| 2024-09-09 | $13.80 | $14.00 | $13.75 | $13.92 | $13.92 | 3,262,630 |
| 2024-09-06 | $14.35 | $14.39 | $13.92 | $13.94 | $13.94 | 3,843,260 |
| 2024-09-05 | $14.28 | $14.66 | $14.28 | $14.39 | $14.39 | 4,778,790 |
| 2024-09-04 | $14.28 | $14.45 | $14.16 | $14.35 | $14.35 | 3,738,950 |
| 2024-09-03 | $14.15 | $14.40 | $14.01 | $14.38 | $14.38 | 5,361,460 |
| 2024-09-02 | $14.65 | $14.72 | $14.17 | $14.17 | $14.17 | 7,390,150 |
| 2024-08-30 | $14.68 | $15.13 | $14.51 | $14.69 | $14.69 | 11,632,800 |
| 2024-08-29 | $14.80 | $14.86 | $14.20 | $14.67 | $14.67 | 10,614,180 |
| 2024-08-28 | $15.11 | $15.67 | $15.11 | $15.45 | $15.45 | 2,796,300 |
| 2024-08-27 | $15.51 | $15.56 | $15.32 | $15.34 | $15.34 | 2,705,000 |
| 2024-08-26 | $15.15 | $15.70 | $15.15 | $15.60 | $15.60 | 2,859,500 |
| 2024-08-23 | $15.08 | $15.36 | $15.08 | $15.24 | $15.24 | 3,159,650 |
| 2024-08-22 | $15.54 | $15.57 | $15.20 | $15.26 | $15.26 | 3,550,400 |
| 2024-08-21 | $15.59 | $15.77 | $15.46 | $15.54 | $15.54 | 2,973,300 |
| 2024-08-20 | $15.90 | $16.10 | $15.58 | $15.63 | $15.63 | 3,070,500 |
| 2024-08-19 | $15.91 | $16.21 | $15.89 | $15.91 | $15.91 | 2,645,600 |
| 2024-08-16 | $16.08 | $16.18 | $15.88 | $15.91 | $15.91 | 2,867,900 |
| 2024-08-15 | $16.06 | $16.31 | $15.90 | $16.09 | $16.09 | 4,302,900 |
| 2024-08-14 | $16.30 | $16.33 | $16.06 | $16.11 | $16.11 | 2,215,050 |
| 2024-08-13 | $16.13 | $16.43 | $16.12 | $16.31 | $16.31 | 1,989,870 |
| 2024-08-12 | $16.29 | $16.35 | $16.11 | $16.21 | $16.21 | 2,665,300 |
| 2024-08-09 | $16.50 | $16.68 | $16.18 | $16.18 | $16.18 | 2,373,640 |
| 2024-08-08 | $16.42 | $16.55 | $16.06 | $16.38 | $16.38 | 3,063,700 |
| 2024-08-07 | $16.68 | $16.80 | $16.49 | $16.53 | $16.53 | 2,993,980 |
| 2024-08-06 | $16.68 | $16.92 | $16.51 | $16.74 | $16.74 | 3,397,930 |
| 2024-08-05 | $16.88 | $17.18 | $16.38 | $16.38 | $16.38 | 4,261,610 |
| 2024-08-02 | $17.16 | $17.36 | $16.97 | $17.05 | $17.05 | 3,913,520 |
| 2024-08-01 | $17.39 | $17.64 | $17.29 | $17.32 | $17.32 | 3,837,500 |
| 2024-07-31 | $16.73 | $17.42 | $16.68 | $17.42 | $17.42 | 4,839,820 |
| 2024-07-30 | $16.77 | $16.99 | $16.53 | $16.77 | $16.77 | 3,312,100 |
| 2024-07-29 | $17.09 | $17.16 | $16.66 | $16.73 | $16.73 | 3,909,480 |
| 2024-07-26 | $16.41 | $17.31 | $16.40 | $17.06 | $17.06 | 6,100,900 |
| 2024-07-25 | $16.30 | $16.70 | $16.04 | $16.40 | $16.40 | 4,241,760 |
| 2024-07-24 | $16.84 | $16.91 | $16.33 | $16.37 | $16.37 | 5,809,830 |
| 2024-07-23 | $17.58 | $17.58 | $16.75 | $16.78 | $16.78 | 4,142,950 |
| 2024-07-22 | $17.94 | $17.96 | $17.41 | $17.52 | $17.52 | 3,234,200 |
| 2024-07-19 | $17.70 | $18.23 | $17.50 | $17.94 | $17.94 | 3,016,200 |
| 2024-07-18 | $17.90 | $18.04 | $17.56 | $17.89 | $17.89 | 3,986,320 |
| 2024-07-17 | $18.41 | $18.41 | $17.85 | $17.99 | $17.99 | 3,578,310 |
| 2024-07-16 | $18.35 | $18.50 | $18.19 | $18.41 | $18.41 | 3,265,680 |
| 2024-07-15 | $18.68 | $18.87 | $18.43 | $18.48 | $18.48 | 4,071,650 |
| 2024-07-12 | $18.95 | $18.95 | $18.47 | $18.75 | $18.75 | 4,257,500 |
| 2024-07-11 | $18.72 | $19.09 | $18.55 | $18.91 | $18.91 | 4,526,340 |
| 2024-07-10 | $18.37 | $18.83 | $18.24 | $18.42 | $18.42 | 3,917,000 |
| 2024-07-09 | $17.73 | $18.50 | $17.69 | $18.38 | $18.38 | 4,964,550 |
| 2024-07-08 | $18.37 | $18.37 | $17.60 | $17.73 | $17.73 | 4,830,580 |
| 2024-07-05 | $18.21 | $18.56 | $17.96 | $18.43 | $18.43 | 3,795,420 |
| 2024-07-04 | $18.57 | $18.86 | $18.15 | $18.20 | $18.20 | 3,858,200 |
| 2024-07-03 | $18.61 | $18.80 | $18.40 | $18.50 | $18.50 | 2,642,680 |
| 2024-07-02 | $18.99 | $19.08 | $18.43 | $18.60 | $18.60 | 4,358,510 |
| 2024-07-01 | $18.84 | $19.14 | $18.49 | $19.09 | $19.09 | 4,762,910 |
| 2024-06-28 | $18.45 | $18.96 | $18.34 | $18.59 | $18.59 | 4,017,680 |
| 2024-06-27 | $19.20 | $19.20 | $18.29 | $18.34 | $18.34 | 4,965,660 |
| 2024-06-26 | $18.38 | $19.28 | $18.18 | $19.22 | $19.22 | 5,976,060 |
| 2024-06-25 | $18.37 | $18.78 | $18.22 | $18.50 | $18.50 | 4,393,460 |
| 2024-06-24 | $18.93 | $19.15 | $18.36 | $18.37 | $18.37 | 5,209,520 |
| 2024-06-21 | $19.10 | $19.43 | $18.95 | $19.25 | $19.25 | 4,141,320 |
| 2024-06-20 | $19.42 | $19.57 | $19.00 | $19.05 | $19.05 | 5,229,250 |
| 2024-06-19 | $19.71 | $19.81 | $19.22 | $19.23 | $19.23 | 4,427,730 |
| 2024-06-18 | $19.25 | $19.87 | $19.25 | $19.73 | $19.73 | 4,553,000 |
| 2024-06-17 | $19.22 | $19.56 | $19.18 | $19.32 | $19.32 | 3,878,390 |
| 2024-06-14 | $19.13 | $19.46 | $18.90 | $19.40 | $19.40 | 4,714,100 |
| 2024-06-13 | $19.60 | $19.63 | $19.22 | $19.32 | $19.32 | 4,581,010 |
| 2024-06-12 | $19.40 | $19.59 | $19.27 | $19.29 | $19.29 | 4,345,840 |
| 2024-06-11 | $19.00 | $19.54 | $18.65 | $19.52 | $19.52 | 4,882,220 |
| 2024-06-07 | $19.38 | $19.41 | $18.90 | $19.19 | $19.19 | 3,933,600 |
| 2024-06-06 | $19.42 | $19.58 | $18.99 | $19.13 | $19.13 | 5,326,920 |
| 2024-06-05 | $19.64 | $20.00 | $19.43 | $19.43 | $19.43 | 4,802,100 |
| 2024-06-04 | $19.69 | $19.83 | $19.49 | $19.76 | $19.76 | 5,119,280 |
| 2024-06-03 | $19.78 | $19.99 | $19.52 | $19.71 | $19.71 | 5,220,250 |
| 2024-05-31 | $19.71 | $20.09 | $19.68 | $19.70 | $19.70 | 5,878,200 |
| 2024-05-30 | $20.14 | $20.54 | $19.90 | $19.93 | $19.93 | 7,295,870 |
| 2024-05-29 | $19.69 | $20.15 | $19.55 | $19.97 | $19.97 | 4,872,270 |
| 2024-05-28 | $19.89 | $20.08 | $19.61 | $19.62 | $19.62 | 4,665,570 |
| 2024-05-27 | $20.10 | $20.28 | $19.43 | $20.00 | $20.00 | 7,682,310 |
| 2024-05-24 | $20.08 | $20.29 | $19.67 | $19.97 | $19.97 | 6,512,200 |
| 2024-05-23 | $20.50 | $20.68 | $20.06 | $20.14 | $20.14 | 5,864,980 |
| 2024-05-22 | $21.00 | $21.15 | $20.58 | $20.60 | $20.60 | 5,863,310 |
| 2024-05-21 | $20.83 | $21.28 | $20.57 | $20.68 | $20.68 | 7,535,020 |
| 2024-05-20 | $20.19 | $21.40 | $20.17 | $20.83 | $20.83 | 11,144,590 |
| 2024-05-17 | $19.86 | $20.35 | $19.83 | $20.32 | $20.32 | 7,010,000 |
| 2024-05-16 | $20.28 | $20.54 | $19.78 | $19.82 | $19.82 | 7,643,330 |
| 2024-05-15 | $20.50 | $20.65 | $20.23 | $20.26 | $20.26 | 5,525,890 |
| 2024-05-14 | $20.79 | $20.84 | $20.42 | $20.52 | $20.52 | 5,409,230 |
| 2024-05-13 | $20.94 | $20.94 | $20.37 | $20.64 | $20.64 | 7,831,400 |
| 2024-05-10 | $21.18 | $21.48 | $20.84 | $21.17 | $21.17 | 11,856,800 |
| 2024-05-09 | $20.19 | $21.91 | $20.15 | $21.55 | $21.55 | 18,614,920 |
| 2024-05-08 | $20.21 | $20.37 | $19.73 | $19.82 | $19.82 | 8,694,320 |
| 2024-05-07 | $20.20 | $20.40 | $20.00 | $20.40 | $20.40 | 8,748,530 |
| 2024-05-06 | $20.00 | $20.28 | $19.83 | $20.24 | $20.24 | 11,623,520 |
| 2024-04-30 | $20.00 | $20.18 | $19.63 | $19.73 | $19.73 | 10,439,950 |
| 2024-04-29 | $19.50 | $20.22 | $19.48 | $20.11 | $20.11 | 18,259,760 |
| 2024-04-26 | $20.50 | $20.63 | $19.58 | $19.67 | $19.67 | 29,221,420 |
| 2024-04-25 | $19.00 | $19.82 | $18.96 | $19.63 | $19.63 | 15,856,860 |
| 2024-04-24 | $18.51 | $19.11 | $18.51 | $19.08 | $19.08 | 14,389,870 |
| 2024-04-23 | $18.04 | $18.95 | $17.98 | $18.58 | $18.58 | 12,324,140 |
| 2024-04-22 | $17.50 | $18.18 | $17.12 | $18.05 | $18.05 | 8,964,610 |
| 2024-04-19 | $18.00 | $18.38 | $17.84 | $17.93 | $17.93 | 8,754,270 |
| 2024-04-18 | $17.48 | $17.78 | $17.19 | $17.55 | $17.55 | 5,492,780 |
| 2024-04-17 | $16.80 | $17.57 | $16.80 | $17.57 | $17.57 | 6,470,260 |
| 2024-04-16 | $17.51 | $17.54 | $16.60 | $16.64 | $16.64 | 8,117,330 |
| 2024-04-15 | $18.35 | $18.60 | $17.26 | $17.54 | $17.54 | 9,007,510 |
| 2024-04-12 | $18.18 | $18.42 | $18.12 | $18.22 | $18.22 | 4,752,300 |
| 2024-04-11 | $18.23 | $18.54 | $17.90 | $18.26 | $18.26 | 7,788,590 |
| 2024-04-10 | $18.76 | $18.94 | $18.10 | $18.45 | $18.45 | 10,848,470 |
| 2024-04-09 | $17.88 | $19.15 | $17.85 | $18.98 | $18.98 | 13,271,030 |
| 2024-04-08 | $18.22 | $18.49 | $17.94 | $18.04 | $18.04 | 7,917,960 |
| 2024-04-03 | $18.00 | $18.37 | $17.89 | $18.29 | $18.29 | 6,480,410 |
| 2024-04-02 | $18.21 | $18.25 | $17.83 | $18.11 | $18.11 | 7,052,360 |
| 2024-04-01 | $17.28 | $18.78 | $17.28 | $18.39 | $18.39 | 10,681,780 |
| 2024-03-29 | $17.32 | $17.48 | $17.08 | $17.20 | $17.20 | 3,183,110 |
| 2024-03-28 | $16.79 | $17.43 | $16.78 | $17.11 | $17.11 | 4,810,010 |
| 2024-03-27 | $17.47 | $17.57 | $16.71 | $16.71 | $16.71 | 5,302,100 |
| 2024-03-26 | $17.49 | $17.73 | $17.30 | $17.53 | $17.53 | 4,071,800 |
| 2024-03-25 | $17.66 | $18.15 | $17.46 | $17.52 | $17.52 | 5,571,740 |
| 2024-03-22 | $18.02 | $18.22 | $17.64 | $17.68 | $17.68 | 5,285,800 |
| 2024-03-21 | $18.40 | $18.47 | $17.91 | $18.12 | $18.12 | 4,607,940 |
| 2024-03-20 | $18.30 | $18.43 | $18.09 | $18.34 | $18.34 | 4,065,600 |
| 2024-03-19 | $18.58 | $18.66 | $18.25 | $18.31 | $18.31 | 5,420,380 |
| 2024-03-18 | $18.45 | $18.70 | $18.26 | $18.68 | $18.68 | 10,072,640 |
| 2024-03-15 | $17.50 | $18.25 | $17.48 | $18.23 | $18.23 | 7,526,020 |
| 2024-03-14 | $17.73 | $17.97 | $17.41 | $17.61 | $17.61 | 6,652,500 |
| 2024-03-13 | $17.70 | $18.00 | $17.46 | $17.83 | $17.83 | 8,981,080 |
| 2024-03-12 | $17.46 | $17.66 | $17.15 | $17.52 | $17.52 | 8,285,060 |
| 2024-03-11 | $16.85 | $17.52 | $16.83 | $17.42 | $17.42 | 6,640,760 |
| 2024-03-08 | $16.80 | $16.93 | $16.61 | $16.83 | $16.83 | 4,803,000 |
| 2024-03-07 | $17.18 | $17.34 | $16.80 | $16.80 | $16.80 | 4,983,400 |
| 2024-03-06 | $16.90 | $17.28 | $16.65 | $17.07 | $17.07 | 4,384,620 |
| 2024-03-05 | $17.16 | $17.16 | $16.71 | $16.83 | $16.83 | 5,359,600 |
| 2024-03-04 | $17.60 | $17.60 | $16.96 | $17.13 | $17.13 | 6,066,220 |
| 2024-03-01 | $17.18 | $17.56 | $17.12 | $17.50 | $17.50 | 6,375,890 |
| 2024-02-29 | $16.36 | $17.26 | $16.26 | $17.23 | $17.23 | 8,481,150 |
| 2024-02-28 | $17.89 | $18.25 | $16.30 | $16.38 | $16.38 | 15,224,000 |
| 2024-02-27 | $17.27 | $17.95 | $17.25 | $17.95 | $17.95 | 7,233,170 |
| 2024-02-26 | $17.40 | $17.89 | $17.31 | $17.41 | $17.41 | 6,065,080 |
| 2024-02-23 | $17.28 | $17.49 | $16.78 | $17.39 | $17.39 | 7,321,320 |
| 2024-02-22 | $16.80 | $17.25 | $16.80 | $17.16 | $17.16 | 5,160,610 |
| 2024-02-21 | $16.65 | $17.60 | $16.43 | $17.00 | $17.00 | 7,778,110 |
| 2024-02-20 | $16.95 | $16.97 | $16.50 | $16.72 | $16.72 | 5,599,110 |
| 2024-02-19 | $17.03 | $17.49 | $16.76 | $17.04 | $17.04 | 8,822,870 |
| 2024-02-08 | $15.99 | $17.61 | $15.81 | $17.03 | $17.03 | 12,040,690 |
| 2024-02-07 | $14.87 | $16.17 | $14.87 | $15.60 | $15.60 | 10,081,390 |
| 2024-02-06 | $13.20 | $15.04 | $13.00 | $14.92 | $14.92 | 9,981,150 |
| 2024-02-05 | $14.43 | $14.43 | $13.00 | $13.29 | $13.29 | 8,865,090 |
| 2024-02-02 | $15.35 | $15.46 | $13.88 | $14.47 | $14.47 | 6,380,540 |
| 2024-02-01 | $15.30 | $15.61 | $14.96 | $15.28 | $15.28 | 4,400,950 |
| 2024-01-31 | $15.88 | $16.17 | $15.30 | $15.34 | $15.34 | 5,151,820 |
| 2024-01-30 | $16.46 | $16.60 | $15.90 | $15.94 | $15.94 | 3,513,860 |
| 2024-01-29 | $16.79 | $17.05 | $16.40 | $16.46 | $16.46 | 4,220,350 |
| 2024-01-26 | $17.23 | $17.30 | $16.70 | $16.73 | $16.73 | 4,233,970 |
| 2024-01-25 | $17.13 | $17.37 | $16.83 | $17.30 | $17.30 | 5,144,280 |
| 2024-01-24 | $17.02 | $17.25 | $16.45 | $17.13 | $17.13 | 4,558,240 |
| 2024-01-23 | $16.26 | $17.08 | $16.16 | $16.97 | $16.97 | 7,047,860 |
| 2024-01-22 | $17.45 | $17.45 | $16.12 | $16.32 | $16.32 | 5,825,090 |
| 2024-01-19 | $17.87 | $18.04 | $17.30 | $17.38 | $17.38 | 4,177,840 |
| 2024-01-18 | $17.88 | $18.08 | $17.21 | $17.87 | $17.87 | 6,238,100 |
| 2024-01-17 | $18.63 | $18.79 | $17.90 | $17.90 | $17.90 | 4,075,510 |
| 2024-01-16 | $18.91 | $19.09 | $18.32 | $18.72 | $18.72 | 4,791,840 |
| 2024-01-15 | $19.29 | $19.29 | $18.93 | $18.98 | $18.98 | 3,640,040 |
| 2024-01-12 | $19.50 | $19.84 | $19.33 | $19.35 | $19.35 | 3,752,270 |
| 2024-01-11 | $19.11 | $19.60 | $18.88 | $19.56 | $19.56 | 4,532,830 |
| 2024-01-10 | $19.45 | $19.45 | $18.88 | $19.00 | $19.00 | 2,908,440 |
| 2024-01-09 | $19.12 | $19.56 | $19.05 | $19.30 | $19.30 | 4,265,360 |
| 2024-01-08 | $19.73 | $19.87 | $19.05 | $19.08 | $19.08 | 4,606,280 |
| 2024-01-05 | $20.05 | $20.30 | $19.80 | $19.86 | $19.86 | 5,067,050 |
| 2024-01-04 | $20.24 | $20.30 | $19.81 | $20.12 | $20.12 | 5,376,800 |
| 2024-01-03 | $20.93 | $20.99 | $19.98 | $20.32 | $20.32 | 11,382,320 |
| 2024-01-02 | $20.86 | $21.50 | $20.86 | $21.03 | $21.03 | 8,536,290 |
| 2024-01-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-12-29 | $20.60 | $21.65 | $20.26 | $21.12 | $21.12 | 15,175,220 |
| 2023-12-28 | $19.66 | $20.59 | $19.24 | $20.32 | $20.32 | 11,007,570 |
| 2023-12-27 | $20.15 | $20.17 | $19.30 | $19.57 | $19.57 | 7,907,820 |
| 2023-12-26 | $20.68 | $20.68 | $19.82 | $20.15 | $20.15 | 9,376,400 |
| 2023-12-25 | $19.23 | $20.85 | $19.08 | $20.85 | $20.85 | 10,542,590 |
| 2023-12-22 | $19.05 | $19.18 | $18.70 | $19.08 | $19.08 | 4,369,400 |
| 2023-12-21 | $18.99 | $19.30 | $18.80 | $18.99 | $18.99 | 4,914,880 |
| 2023-12-20 | $19.66 | $19.66 | $18.93 | $19.00 | $19.00 | 3,193,100 |
| 2023-12-19 | $19.68 | $19.89 | $19.45 | $19.56 | $19.56 | 2,980,000 |
| 2023-12-18 | $20.22 | $20.25 | $19.68 | $19.70 | $19.70 | 3,547,080 |
| 2023-12-15 | $20.48 | $20.74 | $20.12 | $20.23 | $20.23 | 2,818,000 |
| 2023-12-14 | $20.59 | $20.83 | $20.47 | $20.48 | $20.48 | 1,858,220 |
| 2023-12-13 | $20.76 | $20.93 | $20.51 | $20.53 | $20.53 | 2,300,220 |
| 2023-12-12 | $20.88 | $20.99 | $20.68 | $20.87 | $20.87 | 1,915,700 |
| 2023-12-11 | $20.51 | $21.12 | $20.35 | $20.93 | $20.93 | 3,649,800 |
| 2023-12-08 | $20.42 | $20.66 | $20.39 | $20.62 | $20.62 | 2,661,500 |
| 2023-12-07 | $20.80 | $20.89 | $20.29 | $20.32 | $20.32 | 4,529,270 |
| 2023-12-06 | $20.97 | $21.32 | $20.80 | $20.85 | $20.85 | 3,387,350 |
| 2023-12-05 | $21.43 | $21.43 | $21.00 | $21.00 | $21.00 | 3,378,970 |
| 2023-12-04 | $21.47 | $21.68 | $21.31 | $21.43 | $21.43 | 2,576,540 |
| 2023-12-01 | $21.80 | $21.84 | $21.25 | $21.46 | $21.46 | 3,465,070 |
| 2023-11-30 | $22.13 | $22.23 | $21.59 | $21.78 | $21.78 | 3,447,430 |
| 2023-11-29 | $22.35 | $22.60 | $22.16 | $22.27 | $22.27 | 2,896,900 |
| 2023-11-28 | $22.01 | $22.45 | $21.89 | $22.40 | $22.40 | 3,140,100 |
| 2023-11-27 | $22.23 | $22.57 | $21.70 | $22.04 | $22.04 | 3,519,500 |
| 2023-11-24 | $22.97 | $22.97 | $22.19 | $22.28 | $22.28 | 4,410,000 |
| 2023-11-23 | $22.15 | $22.98 | $22.08 | $22.94 | $22.94 | 7,039,030 |
| 2023-11-22 | $22.71 | $22.75 | $22.02 | $22.02 | $22.02 | 3,623,200 |
| 2023-11-21 | $23.05 | $23.22 | $22.67 | $22.71 | $22.71 | 3,891,810 |
| 2023-11-20 | $23.20 | $23.30 | $22.80 | $23.02 | $23.02 | 4,206,840 |
| 2023-11-17 | $22.36 | $23.25 | $22.25 | $23.10 | $23.10 | 8,127,430 |
| 2023-11-16 | $23.00 | $23.36 | $22.42 | $22.58 | $22.58 | 8,128,600 |
| 2023-11-15 | $22.09 | $22.86 | $22.06 | $22.83 | $22.83 | 8,659,030 |
| 2023-11-14 | $22.00 | $22.28 | $21.75 | $21.97 | $21.97 | 2,952,100 |
| 2023-11-13 | $21.62 | $22.10 | $21.60 | $22.02 | $22.02 | 4,403,390 |
| 2023-11-10 | $21.90 | $22.15 | $21.45 | $21.59 | $21.59 | 3,497,190 |
| 2023-11-09 | $22.21 | $22.28 | $21.59 | $21.96 | $21.96 | 5,784,020 |
| 2023-11-08 | $22.47 | $22.51 | $22.01 | $22.22 | $22.22 | 4,070,760 |
| 2023-11-07 | $22.58 | $22.63 | $22.26 | $22.45 | $22.45 | 3,631,900 |
| 2023-11-06 | $22.35 | $22.65 | $22.18 | $22.59 | $22.59 | 5,572,680 |
| 2023-11-03 | $22.35 | $22.60 | $22.20 | $22.34 | $22.34 | 3,266,610 |
| 2023-11-02 | $22.68 | $22.96 | $22.22 | $22.25 | $22.25 | 2,296,280 |
| 2023-11-01 | $22.35 | $22.85 | $22.15 | $22.68 | $22.68 | 3,709,130 |
| 2023-10-31 | $22.40 | $22.57 | $22.09 | $22.28 | $22.28 | 2,875,700 |
| 2023-10-30 | $22.02 | $22.49 | $21.92 | $22.43 | $22.43 | 4,136,130 |
| 2023-10-27 | $21.79 | $22.35 | $21.71 | $22.22 | $22.22 | 5,348,180 |
| 2023-10-26 | $21.07 | $21.89 | $21.02 | $21.87 | $21.87 | 6,009,010 |
| 2023-10-25 | $21.11 | $21.70 | $21.05 | $21.25 | $21.25 | 3,648,200 |
| 2023-10-24 | $21.04 | $21.22 | $20.66 | $20.97 | $20.97 | 4,133,830 |
| 2023-10-23 | $21.40 | $21.73 | $20.82 | $21.02 | $21.02 | 3,487,380 |
| 2023-10-20 | $21.41 | $22.07 | $21.41 | $21.67 | $21.67 | 2,824,350 |
| 2023-10-19 | $22.35 | $22.44 | $21.65 | $21.68 | $21.68 | 4,786,740 |
| 2023-10-18 | $22.65 | $22.88 | $22.44 | $22.45 | $22.45 | 2,894,060 |
| 2023-10-17 | $23.10 | $23.10 | $22.50 | $22.83 | $22.83 | 3,254,400 |
| 2023-10-16 | $23.21 | $23.32 | $22.97 | $23.15 | $23.15 | 3,720,220 |
| 2023-10-13 | $23.48 | $23.59 | $23.13 | $23.21 | $23.21 | 3,329,900 |
| 2023-10-12 | $23.14 | $23.56 | $23.02 | $23.43 | $23.43 | 5,348,250 |
| 2023-10-11 | $23.37 | $23.65 | $22.83 | $23.01 | $23.01 | 6,305,010 |
| 2023-10-10 | $23.06 | $23.61 | $22.97 | $23.20 | $23.20 | 4,702,090 |
| 2023-10-09 | $22.58 | $23.38 | $22.51 | $23.05 | $23.05 | 4,295,480 |
| 2023-09-28 | $22.39 | $22.98 | $22.37 | $22.63 | $22.63 | 3,271,820 |
| 2023-09-27 | $22.20 | $22.80 | $22.12 | $22.39 | $22.39 | 3,413,480 |
| 2023-09-26 | $22.43 | $22.44 | $22.11 | $22.14 | $22.14 | 2,739,190 |
| 2023-09-25 | $22.89 | $23.15 | $21.76 | $22.38 | $22.38 | 6,143,610 |
| 2023-09-22 | $22.27 | $22.92 | $22.25 | $22.89 | $22.89 | 3,614,780 |
| 2023-09-21 | $22.74 | $22.97 | $22.22 | $22.44 | $22.44 | 4,094,100 |
| 2023-09-20 | $23.47 | $23.51 | $22.65 | $22.69 | $22.69 | 6,396,900 |
| 2023-09-19 | $23.47 | $23.87 | $23.27 | $23.63 | $23.63 | 5,734,770 |
| 2023-09-18 | $23.53 | $24.48 | $23.28 | $23.95 | $23.95 | 11,431,280 |
| 2023-09-15 | $22.45 | $24.45 | $22.42 | $23.63 | $23.63 | 12,513,190 |
| 2023-09-14 | $22.56 | $22.72 | $22.31 | $22.35 | $22.35 | 2,779,900 |
| 2023-09-13 | $23.24 | $23.37 | $22.45 | $22.65 | $22.65 | 3,880,400 |
| 2023-09-12 | $23.01 | $23.77 | $23.01 | $23.37 | $23.37 | 5,292,620 |
| 2023-09-11 | $22.27 | $23.17 | $22.11 | $23.10 | $23.10 | 4,945,310 |
| 2023-09-08 | $22.17 | $22.53 | $22.08 | $22.22 | $22.22 | 1,979,140 |
| 2023-09-07 | $22.71 | $22.71 | $22.25 | $22.25 | $22.25 | 2,874,150 |
| 2023-09-06 | $22.70 | $23.07 | $22.61 | $22.83 | $22.83 | 2,711,660 |
| 2023-09-05 | $23.12 | $23.30 | $22.76 | $22.85 | $22.85 | 3,859,820 |
| 2023-09-04 | $22.67 | $23.27 | $22.50 | $23.17 | $23.17 | 5,109,050 |
| 2023-09-01 | $22.24 | $22.76 | $22.19 | $22.41 | $22.41 | 3,410,700 |
| 2023-08-31 | $22.44 | $22.61 | $22.03 | $22.12 | $22.12 | 3,004,620 |
| 2023-08-30 | $22.48 | $22.97 | $22.30 | $22.49 | $22.49 | 4,648,990 |
| 2023-08-29 | $21.20 | $22.83 | $21.11 | $22.61 | $22.61 | 7,573,950 |
| 2023-08-28 | $22.27 | $22.52 | $21.41 | $21.47 | $21.47 | 5,900,890 |
| 2023-08-25 | $21.85 | $21.88 | $20.86 | $21.11 | $21.11 | 5,485,230 |
| 2023-08-24 | $22.05 | $22.37 | $21.75 | $21.92 | $21.92 | 3,562,130 |
| 2023-08-23 | $22.71 | $22.80 | $22.01 | $22.06 | $22.06 | 3,936,000 |
| 2023-08-22 | $23.44 | $23.64 | $22.04 | $22.68 | $22.68 | 7,601,890 |
| 2023-08-21 | $23.60 | $24.17 | $23.24 | $23.31 | $23.31 | 4,176,820 |
| 2023-08-18 | $24.00 | $24.30 | $23.45 | $23.50 | $23.50 | 4,983,340 |
| 2023-08-17 | $23.30 | $24.39 | $23.10 | $24.20 | $24.20 | 5,142,200 |
| 2023-08-16 | $23.46 | $23.73 | $23.22 | $23.47 | $23.47 | 2,758,400 |
| 2023-08-15 | $23.48 | $23.80 | $23.11 | $23.46 | $23.46 | 4,104,170 |
| 2023-08-14 | $23.30 | $23.54 | $22.88 | $23.35 | $23.35 | 4,917,740 |
| 2023-08-11 | $24.11 | $24.21 | $23.50 | $23.57 | $23.57 | 3,353,600 |
| 2023-08-10 | $24.24 | $24.43 | $23.85 | $23.99 | $23.99 | 4,059,340 |
| 2023-08-09 | $24.78 | $24.80 | $23.90 | $24.31 | $24.31 | 7,616,510 |
| 2023-08-08 | $24.97 | $25.47 | $24.69 | $24.94 | $24.94 | 4,659,400 |
| 2023-08-07 | $24.66 | $25.42 | $24.51 | $25.15 | $25.15 | 6,774,660 |
| 2023-08-04 | $25.11 | $25.40 | $24.43 | $24.80 | $24.80 | 10,793,400 |
| 2023-08-03 | $25.90 | $25.90 | $25.00 | $25.10 | $25.10 | 10,371,690 |
| 2023-08-02 | $25.80 | $26.62 | $25.68 | $25.99 | $25.99 | 8,603,830 |
| 2023-08-01 | $26.00 | $26.35 | $25.64 | $26.02 | $26.02 | 9,196,660 |
| 2023-07-31 | $25.17 | $26.53 | $25.14 | $26.35 | $26.35 | 18,769,890 |
| 2023-07-28 | $24.53 | $25.78 | $24.34 | $25.34 | $25.34 | 15,668,850 |
| 2023-07-27 | $25.00 | $25.82 | $24.67 | $24.80 | $24.80 | 14,645,790 |
| 2023-07-26 | $25.18 | $25.25 | $24.24 | $24.40 | $24.40 | 10,297,400 |
| 2023-07-25 | $23.35 | $25.48 | $23.23 | $25.10 | $25.10 | 23,983,590 |
| 2023-07-24 | $22.82 | $23.08 | $22.50 | $23.04 | $23.04 | 5,411,070 |
| 2023-07-21 | $22.90 | $23.07 | $22.51 | $22.65 | $22.65 | 5,367,060 |
| 2023-07-20 | $23.85 | $24.09 | $23.00 | $23.09 | $23.09 | 7,512,160 |
| 2023-07-19 | $24.06 | $24.43 | $23.63 | $23.89 | $23.89 | 10,377,900 |
| 2023-07-18 | $22.35 | $24.50 | $22.16 | $24.50 | $24.50 | 17,230,760 |
| 2023-07-17 | $23.19 | $23.19 | $22.10 | $22.35 | $22.35 | 8,627,290 |
| 2023-07-14 | $23.68 | $23.90 | $23.21 | $23.36 | $23.36 | 6,228,870 |
| 2023-07-13 | $24.39 | $24.48 | $23.67 | $23.85 | $23.85 | 11,489,280 |
| 2023-07-12 | $24.14 | $25.59 | $23.95 | $24.47 | $24.47 | 18,108,400 |
| 2023-07-11 | $22.96 | $24.52 | $22.65 | $24.32 | $24.32 | 12,523,640 |
| 2023-07-10 | $23.04 | $23.41 | $22.90 | $22.96 | $22.96 | 4,797,600 |
| 2023-07-07 | $23.31 | $23.65 | $22.97 | $22.99 | $22.99 | 5,173,730 |
| 2023-07-06 | $23.77 | $23.88 | $23.19 | $23.55 | $23.55 | 8,295,320 |
| 2023-07-05 | $24.24 | $24.27 | $23.61 | $23.77 | $23.77 | 10,664,220 |
| 2023-07-04 | $23.29 | $24.32 | $22.96 | $23.99 | $23.99 | 15,114,550 |
| 2023-07-03 | $23.31 | $23.75 | $23.04 | $23.10 | $23.10 | 8,488,410 |
| 2023-06-30 | $22.85 | $23.46 | $22.52 | $23.06 | $23.06 | 7,051,400 |
| 2023-06-29 | $22.61 | $23.28 | $22.41 | $22.95 | $22.95 | 6,101,400 |
| 2023-06-28 | $22.57 | $22.75 | $21.97 | $22.64 | $22.64 | 5,603,780 |
| 2023-06-27 | $22.51 | $22.75 | $22.22 | $22.61 | $22.61 | 4,561,270 |
| 2023-06-26 | $22.40 | $22.89 | $22.25 | $22.40 | $22.40 | 6,630,740 |
| 2023-06-21 | $23.31 | $23.96 | $22.53 | $22.63 | $22.63 | 8,851,220 |
| 2023-06-20 | $23.59 | $23.85 | $23.21 | $23.39 | $23.39 | 6,974,100 |
| 2023-06-19 | $23.05 | $23.86 | $22.89 | $23.36 | $23.36 | 9,241,660 |
| 2023-06-16 | $22.84 | $23.29 | $22.60 | $23.01 | $23.01 | 7,665,190 |
| 2023-06-15 | $22.51 | $23.08 | $22.30 | $22.89 | $22.89 | 7,358,230 |
| 2023-06-14 | $22.29 | $23.15 | $22.23 | $22.68 | $22.68 | 8,676,340 |
| 2023-06-13 | $22.21 | $22.90 | $22.01 | $22.28 | $22.28 | 7,800,420 |
| 2023-06-12 | $20.94 | $22.66 | $20.80 | $22.34 | $22.26 | 10,716,250 |
| 2023-06-09 | $20.86 | $21.44 | $20.76 | $20.99 | $20.91 | 4,019,000 |
| 2023-06-08 | $21.08 | $21.34 | $20.60 | $20.71 | $20.64 | 3,864,250 |
| 2023-06-07 | $21.41 | $21.54 | $20.99 | $21.08 | $21.00 | 3,033,640 |
| 2023-06-06 | $21.85 | $21.98 | $21.34 | $21.43 | $21.35 | 3,503,270 |
| 2023-06-05 | $21.96 | $22.25 | $21.42 | $21.96 | $21.88 | 4,963,800 |
| 2023-06-02 | $21.20 | $21.92 | $21.13 | $21.80 | $21.80 | 5,614,880 |
| 2023-06-01 | $21.10 | $21.38 | $20.90 | $21.18 | $21.18 | 4,098,940 |
| 2023-05-31 | $21.35 | $21.36 | $20.88 | $21.05 | $21.05 | 4,730,890 |
| 2023-05-30 | $20.82 | $22.20 | $20.80 | $21.47 | $21.47 | 8,419,300 |
| 2023-05-29 | $22.32 | $22.60 | $20.80 | $20.88 | $20.88 | 7,135,530 |
| 2023-05-26 | $21.47 | $22.12 | $20.80 | $21.95 | $21.95 | 7,266,560 |
| 2023-05-25 | $21.48 | $21.77 | $21.16 | $21.37 | $21.37 | 4,147,600 |
| 2023-05-24 | $21.49 | $22.02 | $21.43 | $21.55 | $21.55 | 4,983,570 |
| 2023-05-23 | $22.16 | $22.48 | $21.58 | $21.65 | $21.65 | 3,971,540 |
| 2023-05-22 | $21.85 | $22.48 | $21.77 | $22.16 | $22.16 | 3,689,780 |
| 2023-05-19 | $21.86 | $21.97 | $21.37 | $21.85 | $21.85 | 4,485,850 |
| 2023-05-18 | $22.06 | $22.21 | $21.41 | $21.86 | $21.86 | 6,043,460 |
| 2023-05-17 | $22.46 | $22.71 | $22.21 | $22.29 | $22.29 | 2,694,300 |
| 2023-05-16 | $22.87 | $22.97 | $22.42 | $22.50 | $22.50 | 3,107,090 |
| 2023-05-15 | $22.24 | $23.20 | $22.24 | $22.87 | $22.87 | 4,045,320 |
| 2023-05-12 | $22.71 | $23.09 | $22.31 | $22.42 | $22.42 | 3,227,450 |
| 2023-05-11 | $23.24 | $23.53 | $22.70 | $22.95 | $22.95 | 6,207,300 |
| 2023-05-10 | $22.40 | $23.85 | $22.00 | $23.33 | $23.33 | 7,433,720 |
| 2023-05-09 | $22.86 | $23.00 | $22.25 | $22.35 | $22.35 | 4,780,860 |
| 2023-05-08 | $22.92 | $23.55 | $22.87 | $22.87 | $22.87 | 3,474,290 |
| 2023-05-05 | $23.20 | $23.58 | $22.87 | $22.92 | $22.92 | 3,035,200 |
| 2023-05-04 | $23.15 | $23.83 | $23.04 | $23.33 | $23.33 | 3,633,230 |
| 2023-05-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-05-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-04-28 | $23.60 | $24.00 | $23.05 | $23.14 | $23.14 | 4,533,770 |
| 2023-04-27 | $23.54 | $23.85 | $23.23 | $23.56 | $23.56 | 4,268,690 |
| 2023-04-26 | $21.94 | $24.40 | $21.94 | $23.65 | $23.65 | 8,843,540 |
| 2023-04-25 | $23.05 | $23.56 | $21.68 | $22.10 | $22.10 | 10,857,040 |
| 2023-04-24 | $23.57 | $24.28 | $23.04 | $23.46 | $23.46 | 5,446,180 |
| 2023-04-21 | $24.37 | $24.70 | $23.58 | $23.58 | $23.58 | 5,347,720 |
| 2023-04-20 | $25.20 | $25.23 | $24.23 | $24.38 | $24.38 | 5,253,440 |
| 2023-04-19 | $25.55 | $25.71 | $25.08 | $25.16 | $25.16 | 4,287,790 |
| 2023-04-18 | $25.75 | $26.20 | $25.45 | $25.49 | $25.49 | 6,203,540 |
| 2023-04-17 | $25.06 | $26.31 | $25.06 | $25.79 | $25.79 | 9,577,560 |
| 2023-04-14 | $24.10 | $24.98 | $24.10 | $24.80 | $24.80 | 5,562,660 |
| 2023-04-13 | $24.39 | $24.68 | $24.09 | $24.11 | $24.11 | 4,085,510 |
| 2023-04-12 | $24.97 | $25.17 | $24.40 | $24.51 | $24.51 | 5,039,720 |
| 2023-04-11 | $25.00 | $25.16 | $24.67 | $24.93 | $24.93 | 4,324,410 |
| 2023-04-10 | $25.00 | $25.50 | $24.92 | $25.10 | $25.10 | 4,136,460 |
| 2023-04-07 | $25.20 | $25.66 | $25.08 | $25.23 | $25.23 | 4,446,100 |
| 2023-04-06 | $25.31 | $25.52 | $24.60 | $25.18 | $25.18 | 8,353,190 |
| 2023-04-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-04-04 | $26.00 | $26.18 | $25.05 | $25.49 | $25.49 | 9,297,920 |
| 2023-04-03 | $26.52 | $26.75 | $25.80 | $26.27 | $26.27 | 8,954,390 |
| 2023-03-31 | $26.70 | $27.14 | $26.26 | $26.83 | $26.83 | 8,378,720 |
| 2023-03-30 | $25.99 | $26.76 | $25.44 | $26.60 | $26.60 | 9,614,940 |
| 2023-03-29 | $25.63 | $26.87 | $25.63 | $26.07 | $26.07 | 11,840,730 |
| 2023-03-28 | $26.00 | $26.48 | $25.75 | $25.84 | $25.84 | 5,912,260 |
| 2023-03-27 | $25.70 | $26.47 | $25.65 | $26.30 | $26.30 | 7,016,560 |
| 2023-03-24 | $26.36 | $26.45 | $25.82 | $25.88 | $25.88 | 9,263,500 |
| 2023-03-23 | $26.49 | $26.75 | $26.26 | $26.44 | $26.44 | 6,388,860 |
| 2023-03-22 | $27.00 | $27.53 | $26.52 | $26.66 | $26.66 | 9,992,390 |
| 2023-03-21 | $26.37 | $27.13 | $25.86 | $26.77 | $26.77 | 11,532,900 |
| 2023-03-20 | $25.19 | $26.49 | $24.81 | $26.23 | $26.23 | 10,205,770 |
| 2023-03-17 | $26.00 | $26.05 | $25.31 | $25.40 | $25.40 | 7,153,080 |
| 2023-03-16 | $26.33 | $26.53 | $25.63 | $25.75 | $25.75 | 8,243,520 |
| 2023-03-15 | $26.89 | $27.63 | $26.48 | $26.54 | $26.54 | 7,280,410 |
| 2023-03-14 | $26.33 | $27.08 | $25.60 | $26.83 | $26.83 | 11,024,480 |
| 2023-03-13 | $26.70 | $26.97 | $26.20 | $26.49 | $26.49 | 9,183,900 |
| 2023-03-10 | $28.30 | $28.74 | $26.41 | $26.74 | $26.74 | 18,054,350 |
| 2023-03-09 | $29.35 | $29.51 | $28.70 | $28.70 | $28.70 | 5,355,140 |
| 2023-03-08 | $29.27 | $29.90 | $29.08 | $29.33 | $29.33 | 4,375,760 |
| 2023-03-07 | $29.88 | $29.90 | $29.41 | $29.60 | $29.60 | 5,824,700 |
| 2023-03-06 | $30.40 | $30.41 | $29.01 | $30.14 | $30.14 | 7,972,570 |
| 2023-03-03 | $30.40 | $30.84 | $30.03 | $30.20 | $30.20 | 6,966,300 |
| 2023-03-02 | $32.23 | $32.23 | $29.81 | $30.43 | $30.43 | 18,429,750 |
| 2023-03-01 | $33.63 | $33.66 | $32.28 | $32.82 | $32.82 | 10,593,490 |
| 2023-02-28 | $34.16 | $34.69 | $33.10 | $33.80 | $33.80 | 10,272,110 |
| 2023-02-27 | $34.46 | $35.48 | $34.19 | $34.69 | $34.69 | 9,775,800 |
| 2023-02-24 | $34.69 | $35.15 | $34.08 | $34.41 | $34.41 | 10,319,440 |
| 2023-02-23 | $32.65 | $34.65 | $32.65 | $34.65 | $34.65 | 16,124,860 |
| 2023-02-22 | $32.21 | $33.05 | $32.00 | $33.00 | $33.00 | 7,552,650 |
| 2023-02-21 | $32.40 | $33.56 | $32.00 | $32.39 | $32.39 | 9,754,720 |
| 2023-02-20 | $32.23 | $32.48 | $31.49 | $32.39 | $32.39 | 6,717,630 |
| 2023-02-17 | $32.30 | $32.79 | $31.83 | $32.24 | $32.24 | 11,005,420 |
| 2023-02-16 | $34.29 | $34.29 | $31.66 | $31.97 | $31.97 | 15,650,900 |
| 2023-02-15 | $32.88 | $35.35 | $32.88 | $34.30 | $34.30 | 16,307,090 |
| 2023-02-14 | $33.60 | $33.66 | $32.37 | $32.80 | $32.80 | 12,286,010 |
| 2023-02-13 | $33.80 | $34.97 | $33.21 | $33.73 | $33.73 | 12,088,070 |
| 2023-02-10 | $33.50 | $34.31 | $33.31 | $33.55 | $33.55 | 8,596,510 |
| 2023-02-09 | $32.75 | $35.00 | $32.67 | $33.99 | $33.99 | 20,112,200 |
| 2023-02-08 | $32.00 | $32.99 | $31.50 | $32.27 | $32.27 | 12,144,070 |
| 2023-02-07 | $31.28 | $32.99 | $31.22 | $32.40 | $32.40 | 14,798,070 |
| 2023-02-06 | $30.83 | $31.44 | $29.55 | $31.10 | $31.10 | 19,081,420 |
| 2023-02-03 | $29.63 | $29.76 | $28.87 | $29.76 | $29.76 | 9,484,650 |
| 2023-02-02 | $29.32 | $30.20 | $29.10 | $29.73 | $29.73 | 12,059,060 |
| 2023-02-01 | $28.00 | $29.40 | $27.86 | $29.32 | $29.32 | 13,670,460 |
| 2023-01-31 | $27.99 | $28.55 | $27.51 | $27.95 | $27.95 | 8,708,280 |
| 2023-01-30 | $27.67 | $29.25 | $27.67 | $28.45 | $28.45 | 17,057,550 |
| 2023-01-20 | $26.47 | $26.90 | $26.15 | $26.60 | $26.60 | 6,892,450 |
| 2023-01-19 | $26.83 | $26.95 | $26.40 | $26.66 | $26.66 | 3,293,170 |
| 2023-01-18 | $26.87 | $27.20 | $26.76 | $26.83 | $26.83 | 2,997,360 |
| 2023-01-17 | $26.80 | $27.25 | $26.52 | $27.05 | $27.05 | 5,805,950 |
| 2023-01-16 | $26.11 | $26.96 | $26.11 | $26.62 | $26.62 | 5,669,590 |
| 2023-01-13 | $26.60 | $26.88 | $26.00 | $26.27 | $26.27 | 3,886,210 |
| 2023-01-12 | $25.94 | $27.00 | $25.86 | $26.53 | $26.53 | 6,226,400 |
| 2023-01-11 | $26.39 | $26.66 | $25.90 | $25.94 | $25.94 | 4,767,590 |
| 2023-01-10 | $26.27 | $26.80 | $25.82 | $26.59 | $26.59 | 8,140,640 |
| 2023-01-09 | $26.74 | $26.93 | $25.92 | $26.26 | $26.26 | 8,447,080 |
| 2023-01-06 | $25.11 | $26.30 | $25.03 | $26.21 | $26.21 | 8,539,700 |
| 2023-01-05 | $24.40 | $25.53 | $24.32 | $25.27 | $25.27 | 10,166,070 |
| 2023-01-04 | $25.23 | $25.26 | $24.00 | $24.16 | $24.16 | 8,707,260 |
| 2023-01-03 | $24.70 | $25.62 | $24.46 | $25.31 | $25.31 | 6,306,660 |
| 2023-01-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-12-30 | $24.88 | $25.66 | $24.70 | $24.75 | $24.75 | 5,065,660 |
| 2022-12-29 | $25.06 | $25.38 | $24.68 | $24.81 | $24.81 | 3,392,900 |
| 2022-12-28 | $25.50 | $25.71 | $24.75 | $24.90 | $24.90 | 4,643,420 |
| 2022-12-27 | $25.40 | $25.79 | $25.00 | $25.69 | $25.69 | 4,320,330 |
| 2022-12-26 | $24.66 | $25.60 | $24.54 | $25.43 | $25.43 | 4,156,950 |
| 2022-12-23 | $24.88 | $25.20 | $24.56 | $24.67 | $24.67 | 3,566,320 |
| 2022-12-22 | $25.91 | $26.14 | $25.01 | $25.07 | $25.07 | 6,183,970 |
| 2022-12-21 | $27.10 | $27.31 | $25.67 | $25.87 | $25.87 | 7,750,270 |
| 2022-12-20 | $26.63 | $27.35 | $26.31 | $27.31 | $27.31 | 5,865,380 |
| 2022-12-19 | $26.38 | $27.90 | $26.08 | $26.90 | $26.90 | 7,306,160 |
| 2022-12-16 | $26.81 | $27.13 | $25.86 | $26.08 | $26.08 | 4,971,520 |
| 2022-12-15 | $26.00 | $27.20 | $25.80 | $27.13 | $27.13 | 5,950,140 |
| 2022-12-14 | $26.00 | $26.35 | $25.86 | $25.98 | $25.98 | 3,099,450 |
| 2022-12-13 | $26.97 | $27.20 | $25.90 | $25.90 | $25.90 | 6,680,600 |
| 2022-12-12 | $26.95 | $27.58 | $26.75 | $27.22 | $27.22 | 3,535,870 |
| 2022-12-09 | $27.32 | $27.46 | $26.78 | $27.02 | $27.02 | 5,186,640 |
| 2022-12-08 | $27.38 | $27.98 | $27.13 | $27.53 | $27.53 | 4,154,290 |
| 2022-12-07 | $27.78 | $28.60 | $27.31 | $27.44 | $27.44 | 7,009,310 |
| 2022-12-06 | $27.71 | $28.40 | $27.01 | $28.00 | $28.00 | 6,830,340 |
| 2022-12-05 | $28.25 | $28.29 | $27.61 | $27.90 | $27.90 | 4,878,420 |
| 2022-12-01 | $29.50 | $30.10 | $28.70 | $29.00 | $29.00 | 8,981,090 |
| 2022-11-30 | $27.80 | $29.40 | $27.56 | $29.10 | $29.10 | 10,578,360 |
| 2022-11-29 | $27.74 | $28.09 | $27.27 | $27.82 | $27.82 | 4,303,160 |
| 2022-11-28 | $26.80 | $27.93 | $26.38 | $27.68 | $27.68 | 3,972,920 |
| 2022-11-25 | $28.18 | $28.18 | $27.34 | $27.38 | $27.38 | 4,009,120 |
| 2022-11-24 | $28.03 | $28.96 | $28.02 | $28.33 | $28.33 | 4,594,550 |
| 2022-11-23 | $27.90 | $28.53 | $27.21 | $28.41 | $28.41 | 5,586,510 |
| 2022-11-22 | $28.35 | $28.63 | $27.60 | $27.87 | $27.87 | 5,217,330 |
| 2022-11-21 | $27.71 | $28.82 | $27.71 | $28.79 | $28.79 | 4,193,480 |
| 2022-11-18 | $28.94 | $29.20 | $28.11 | $28.21 | $28.21 | 5,637,440 |
| 2022-11-17 | $29.60 | $29.70 | $28.39 | $28.94 | $28.94 | 7,224,090 |
| 2022-11-16 | $30.56 | $31.07 | $29.83 | $29.96 | $29.96 | 6,155,180 |
| 2022-11-15 | $29.07 | $30.90 | $28.92 | $30.86 | $30.86 | 8,234,240 |
| 2022-11-14 | $30.18 | $30.98 | $29.00 | $29.28 | $29.28 | 8,671,810 |
| 2022-11-11 | $31.00 | $31.36 | $30.11 | $30.28 | $30.28 | 8,643,900 |
| 2022-11-10 | $31.00 | $31.49 | $29.93 | $30.06 | $30.06 | 9,202,720 |
| 2022-11-09 | $31.04 | $31.97 | $30.80 | $31.50 | $31.50 | 7,583,080 |
| 2022-11-08 | $32.45 | $32.50 | $30.25 | $31.34 | $31.34 | 14,150,550 |
| 2022-11-07 | $33.40 | $33.79 | $31.97 | $32.42 | $32.42 | 14,423,370 |
| 2022-11-04 | $29.68 | $32.90 | $29.63 | $32.40 | $32.40 | 22,078,090 |
| 2022-11-03 | $29.29 | $30.15 | $29.20 | $29.73 | $29.73 | 10,793,400 |
| 2022-11-02 | $28.55 | $30.18 | $28.27 | $29.59 | $29.59 | 15,575,890 |
| 2022-11-01 | $27.85 | $29.49 | $27.68 | $28.81 | $28.81 | 10,205,390 |
| 2022-10-31 | $27.61 | $28.92 | $27.61 | $27.82 | $27.82 | 7,886,200 |
| 2022-10-28 | $29.16 | $29.80 | $28.00 | $28.20 | $28.20 | 9,032,800 |
| 2022-10-27 | $29.44 | $30.42 | $29.00 | $29.14 | $29.14 | 13,240,360 |
| 2022-10-26 | $29.06 | $29.51 | $28.59 | $28.97 | $28.97 | 12,055,000 |
| 2022-10-25 | $26.86 | $28.94 | $26.35 | $28.82 | $28.82 | 10,700,900 |
| 2022-10-24 | $27.55 | $28.35 | $26.96 | $27.26 | $27.26 | 5,588,340 |
| 2022-10-21 | $27.33 | $28.10 | $27.20 | $27.40 | $27.40 | 5,753,600 |
| 2022-10-20 | $28.20 | $28.43 | $26.88 | $27.31 | $27.31 | 9,571,580 |
| 2022-10-19 | $28.55 | $29.50 | $28.40 | $28.48 | $28.48 | 7,119,420 |
| 2022-10-18 | $29.17 | $29.55 | $28.52 | $28.89 | $28.89 | 7,065,460 |
| 2022-10-17 | $29.30 | $30.00 | $28.08 | $28.69 | $28.69 | 10,128,550 |
| 2022-10-14 | $28.11 | $29.95 | $28.11 | $29.64 | $29.64 | 16,484,690 |
| 2022-10-13 | $27.27 | $29.40 | $27.10 | $28.05 | $28.05 | 14,038,190 |
| 2022-10-12 | $26.20 | $27.86 | $25.14 | $27.73 | $27.73 | 13,522,610 |
| 2022-10-11 | $25.21 | $26.35 | $25.20 | $26.08 | $26.08 | 7,303,500 |
| 2022-10-10 | $25.50 | $26.39 | $25.02 | $25.15 | $25.15 | 4,988,000 |
| 2022-09-30 | $26.59 | $26.72 | $25.74 | $25.75 | $25.75 | 6,005,170 |
| 2022-09-29 | $26.88 | $27.20 | $26.05 | $26.63 | $26.63 | 8,295,810 |
| 2022-09-28 | $27.60 | $28.09 | $26.29 | $26.35 | $26.35 | 9,494,740 |
| 2022-09-27 | $28.84 | $29.38 | $27.30 | $27.85 | $27.85 | 11,507,820 |
| 2022-09-26 | $28.04 | $28.80 | $27.13 | $28.27 | $28.27 | 10,166,870 |
| 2022-09-23 | $28.56 | $28.96 | $27.06 | $27.52 | $27.52 | 9,928,570 |
| 2022-09-22 | $28.29 | $29.54 | $27.81 | $28.67 | $28.67 | 7,969,120 |
| 2022-09-21 | $29.25 | $29.49 | $28.41 | $28.68 | $28.68 | 7,802,390 |
| 2022-09-20 | $28.60 | $30.10 | $28.31 | $29.25 | $29.25 | 11,171,120 |
| 2022-09-19 | $27.53 | $29.25 | $27.53 | $27.89 | $27.89 | 10,733,210 |
| 2022-09-16 | $28.28 | $28.70 | $27.33 | $27.60 | $27.60 | 10,624,910 |
| 2022-09-15 | $30.49 | $30.66 | $27.69 | $28.28 | $28.28 | 14,944,580 |
| 2022-09-14 | $30.66 | $31.48 | $29.98 | $30.30 | $30.30 | 11,656,380 |
| 2022-09-13 | $31.61 | $32.15 | $30.80 | $31.48 | $31.48 | 5,830,260 |
| 2022-09-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-09-09 | $32.22 | $32.44 | $31.26 | $31.50 | $31.50 | 6,564,470 |
| 2022-09-08 | $32.45 | $34.08 | $31.96 | $32.09 | $32.09 | 9,404,690 |
| 2022-09-07 | $31.26 | $33.15 | $31.09 | $32.53 | $32.53 | 10,883,300 |
| 2022-09-06 | $29.85 | $31.71 | $29.50 | $31.61 | $31.61 | 12,575,690 |
| 2022-09-05 | $30.03 | $31.08 | $29.70 | $29.80 | $29.80 | 7,540,070 |
| 2022-09-02 | $29.90 | $31.16 | $29.13 | $30.50 | $30.50 | 8,327,480 |
| 2022-09-01 | $30.40 | $30.79 | $29.44 | $29.93 | $29.93 | 7,896,780 |
| 2022-08-31 | $32.50 | $33.57 | $29.90 | $30.02 | $30.02 | 14,657,670 |
| 2022-08-30 | $33.80 | $34.50 | $32.74 | $32.90 | $32.90 | 7,971,180 |
| 2022-08-29 | $33.01 | $34.76 | $32.98 | $33.79 | $33.79 | 6,724,530 |
| 2022-08-26 | $34.52 | $35.23 | $33.82 | $34.16 | $34.16 | 8,303,740 |
| 2022-08-25 | $36.85 | $36.88 | $33.70 | $34.35 | $34.35 | 15,268,350 |
| 2022-08-24 | $40.33 | $40.35 | $36.10 | $36.19 | $36.19 | 19,503,130 |
| 2022-08-23 | $39.83 | $42.00 | $39.70 | $40.19 | $40.19 | 10,102,070 |
| 2022-08-22 | $40.38 | $41.18 | $38.91 | $40.60 | $40.60 | 10,210,450 |
| 2022-08-19 | $43.01 | $43.20 | $40.12 | $40.35 | $40.35 | 16,642,450 |
| 2022-08-18 | $40.01 | $43.53 | $40.01 | $43.38 | $43.38 | 21,070,120 |
| 2022-08-17 | $40.74 | $41.00 | $39.10 | $39.93 | $39.93 | 14,958,670 |
| 2022-08-16 | $37.60 | $42.10 | $37.12 | $40.10 | $40.10 | 29,291,620 |
| 2022-08-15 | $36.66 | $37.96 | $36.06 | $37.60 | $37.60 | 11,807,310 |
| 2022-08-12 | $37.16 | $38.42 | $37.00 | $37.16 | $37.16 | 11,029,980 |
| 2022-08-11 | $37.99 | $38.03 | $37.00 | $37.20 | $37.20 | 13,404,030 |
| 2022-08-10 | $38.30 | $39.11 | $36.90 | $38.00 | $38.00 | 25,173,960 |
| 2022-08-09 | $39.20 | $40.39 | $38.61 | $39.91 | $39.91 | 19,254,740 |
| 2022-08-08 | $36.81 | $40.20 | $35.01 | $40.05 | $40.05 | 24,455,590 |
| 2022-08-05 | $37.92 | $39.73 | $36.97 | $37.51 | $37.51 | 16,448,600 |
| 2022-08-04 | $37.28 | $38.85 | $36.41 | $37.82 | $37.82 | 19,341,040 |
| 2022-08-03 | $38.50 | $41.20 | $36.96 | $37.80 | $37.80 | 30,381,870 |
| 2022-08-02 | $36.67 | $38.53 | $36.27 | $37.90 | $37.90 | 22,759,320 |
| 2022-08-01 | $37.92 | $38.00 | $35.17 | $37.70 | $37.70 | 23,713,760 |
| 2022-07-29 | $37.35 | $39.50 | $37.25 | $38.68 | $38.68 | 20,206,610 |
| 2022-07-28 | $38.48 | $39.30 | $36.58 | $37.54 | $37.54 | 17,983,550 |
| 2022-07-27 | $36.22 | $38.12 | $36.00 | $37.83 | $37.83 | 19,695,030 |
| 2022-07-26 | $34.71 | $37.00 | $34.10 | $36.65 | $36.65 | 15,888,070 |
| 2022-07-25 | $36.50 | $37.07 | $34.18 | $34.70 | $34.70 | 18,500,200 |
| 2022-07-22 | $38.01 | $38.59 | $35.95 | $36.77 | $36.77 | 18,643,110 |
| 2022-07-21 | $37.50 | $39.28 | $36.77 | $37.93 | $37.93 | 16,954,110 |
| 2022-07-20 | $38.08 | $38.73 | $36.18 | $38.20 | $38.20 | 17,606,330 |
| 2022-07-19 | $41.37 | $41.53 | $37.13 | $38.10 | $38.10 | 28,868,760 |
| 2022-07-18 | $40.92 | $43.00 | $39.14 | $42.05 | $42.05 | 31,172,940 |
| 2022-07-15 | $34.83 | $41.82 | $34.83 | $41.82 | $41.82 | 25,040,660 |
| 2022-07-14 | $32.74 | $35.77 | $32.61 | $34.85 | $34.85 | 12,145,040 |
| 2022-07-13 | $33.00 | $34.09 | $32.45 | $33.10 | $33.10 | 9,851,280 |
| 2022-07-12 | $34.82 | $36.10 | $33.10 | $33.31 | $33.31 | 12,790,500 |
| 2022-07-11 | $34.33 | $35.15 | $33.50 | $34.82 | $34.82 | 11,208,300 |
| 2022-07-08 | $36.95 | $37.38 | $34.03 | $34.35 | $34.35 | 15,454,740 |
| 2022-07-07 | $35.43 | $38.51 | $35.17 | $37.38 | $37.38 | 19,437,060 |
| 2022-07-06 | $33.29 | $37.00 | $33.29 | $35.69 | $35.69 | 20,602,360 |
| 2022-07-05 | $34.27 | $34.45 | $32.78 | $33.98 | $33.98 | 10,049,170 |
| 2022-07-04 | $35.38 | $35.43 | $33.04 | $34.05 | $34.05 | 14,107,100 |
| 2022-07-01 | $33.55 | $35.68 | $32.08 | $34.98 | $34.98 | 14,274,840 |
| 2022-06-30 | $33.19 | $33.94 | $32.51 | $33.05 | $33.05 | 11,747,200 |
| 2022-06-29 | $35.96 | $36.77 | $33.00 | $33.19 | $33.19 | 20,771,500 |
| 2022-06-28 | $36.62 | $37.39 | $35.91 | $36.78 | $36.78 | 11,156,330 |
| 2022-06-27 | $36.36 | $38.75 | $36.19 | $37.23 | $37.23 | 18,789,520 |
| 2022-06-24 | $36.64 | $36.97 | $35.55 | $35.97 | $35.97 | 15,457,640 |
| 2022-06-23 | $33.20 | $38.20 | $33.19 | $37.00 | $37.00 | 27,946,690 |
| 2022-06-22 | $33.22 | $34.77 | $33.00 | $33.59 | $33.59 | 16,872,340 |
| 2022-06-21 | $34.78 | $35.20 | $32.58 | $32.96 | $32.96 | 20,585,720 |
| 2022-06-20 | $35.65 | $36.90 | $34.60 | $34.90 | $34.90 | 18,622,930 |
| 2022-06-17 | $35.03 | $37.00 | $35.03 | $35.67 | $35.67 | 19,240,120 |
| 2022-06-16 | $35.10 | $35.95 | $34.04 | $34.90 | $34.90 | 18,638,140 |
| 2022-06-15 | $38.00 | $38.00 | $34.75 | $34.75 | $34.75 | 23,006,380 |
| 2022-06-14 | $36.58 | $38.20 | $35.11 | $37.35 | $37.35 | 27,774,070 |
| 2022-06-13 | $38.00 | $38.85 | $35.35 | $37.30 | $37.30 | 38,274,230 |
| 2022-06-10 | $29.85 | $35.86 | $29.64 | $35.86 | $35.86 | 24,335,470 |
| 2022-06-09 | $29.49 | $30.50 | $29.32 | $29.88 | $29.88 | 9,732,150 |
| 2022-06-08 | $29.21 | $31.10 | $28.85 | $29.80 | $29.80 | 17,409,250 |
| 2022-06-07 | $28.70 | $30.10 | $28.61 | $29.34 | $29.34 | 13,920,890 |
| 2022-06-06 | $27.35 | $29.93 | $27.10 | $29.49 | $29.49 | 22,640,700 |
| 2022-06-02 | $24.20 | $28.00 | $24.00 | $27.08 | $27.08 | 22,677,400 |
| 2022-06-01 | $23.30 | $24.90 | $22.90 | $24.09 | $24.09 | 14,556,480 |
| 2022-05-31 | $23.09 | $23.33 | $22.58 | $23.14 | $23.14 | 7,257,300 |
| 2022-05-30 | $22.19 | $23.17 | $21.84 | $23.09 | $23.09 | 10,180,390 |
| 2022-05-27 | $22.30 | $22.82 | $21.87 | $21.99 | $21.99 | 7,757,340 |
| 2022-05-26 | $22.29 | $22.85 | $21.80 | $22.15 | $22.15 | 6,870,600 |
| 2022-05-25 | $22.34 | $22.93 | $22.20 | $22.47 | $22.40 | 8,021,650 |
| 2022-05-24 | $23.68 | $23.98 | $22.20 | $22.23 | $22.16 | 14,414,510 |
| 2022-05-23 | $24.00 | $24.00 | $23.28 | $23.60 | $23.53 | 10,945,640 |
| 2022-05-20 | $23.74 | $24.54 | $23.18 | $23.87 | $23.79 | 12,867,720 |
| 2022-05-19 | $22.78 | $23.80 | $22.41 | $23.44 | $23.37 | 18,299,020 |
| 2022-05-18 | $22.80 | $23.98 | $22.45 | $22.61 | $22.54 | 14,454,770 |
| 2022-05-17 | $21.37 | $23.13 | $21.00 | $22.87 | $22.80 | 13,024,500 |
| 2022-05-16 | $21.82 | $22.10 | $20.63 | $21.40 | $21.33 | 14,742,370 |
| 2022-05-13 | $19.51 | $20.78 | $19.30 | $20.40 | $20.34 | 10,064,850 |
| 2022-05-12 | $19.29 | $19.97 | $19.22 | $19.45 | $19.39 | 4,912,880 |
| 2022-05-11 | $19.68 | $20.30 | $19.31 | $19.45 | $19.39 | 6,494,170 |
| 2022-05-10 | $19.01 | $19.55 | $18.75 | $19.40 | $19.34 | 5,832,590 |
| 2022-05-09 | $18.40 | $19.47 | $18.16 | $19.25 | $19.19 | 6,558,240 |
| 2022-05-06 | $18.19 | $19.05 | $18.01 | $18.40 | $18.40 | 5,823,410 |
| 2022-05-05 | $17.79 | $19.47 | $17.51 | $18.72 | $18.72 | 8,413,640 |
| 2022-05-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-05-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-04-29 | $16.60 | $18.03 | $16.53 | $17.82 | $17.82 | 7,520,780 |
| 2022-04-28 | $17.04 | $17.48 | $16.46 | $16.48 | $16.48 | 5,956,440 |
| 2022-04-27 | $16.23 | $17.26 | $16.12 | $17.25 | $17.25 | 6,928,290 |
| 2022-04-26 | $16.00 | $16.80 | $15.80 | $16.20 | $16.20 | 8,067,600 |
| 2022-04-25 | $17.24 | $17.39 | $15.95 | $15.95 | $15.95 | 6,629,040 |
| 2022-04-22 | $17.48 | $17.96 | $17.02 | $17.74 | $17.74 | 7,573,210 |
| 2022-04-21 | $18.14 | $18.52 | $17.37 | $17.45 | $17.45 | 4,655,680 |
| 2022-04-20 | $18.68 | $19.06 | $18.16 | $18.23 | $18.23 | 4,470,240 |
| 2022-04-19 | $19.20 | $19.70 | $18.59 | $18.70 | $18.70 | 7,836,030 |
| 2022-04-18 | $18.11 | $19.52 | $18.11 | $19.37 | $19.37 | 10,971,330 |
| 2022-04-15 | $18.28 | $19.25 | $17.49 | $18.24 | $18.24 | 10,201,000 |
| 2022-04-14 | $18.00 | $18.55 | $18.00 | $18.35 | $18.35 | 7,211,200 |
| 2022-04-13 | $18.40 | $18.40 | $17.65 | $17.70 | $17.70 | 6,465,450 |
| 2022-04-12 | $18.80 | $19.26 | $17.95 | $18.44 | $18.44 | 10,787,320 |
| 2022-04-11 | $20.81 | $20.81 | $18.52 | $18.90 | $18.90 | 11,494,260 |
| 2022-04-08 | $21.06 | $21.25 | $20.30 | $21.11 | $21.11 | 5,658,390 |
| 2022-04-07 | $21.20 | $21.85 | $21.00 | $21.12 | $21.12 | 4,565,200 |
| 2022-04-06 | $22.36 | $22.40 | $21.23 | $21.50 | $21.50 | 7,711,100 |
| 2022-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-04-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-04-01 | $22.40 | $22.60 | $21.80 | $22.35 | $22.35 | 5,319,130 |
| 2022-03-31 | $23.31 | $23.68 | $22.30 | $22.55 | $22.55 | 8,476,350 |
| 2022-03-30 | $23.05 | $24.17 | $22.40 | $23.50 | $23.50 | 10,048,690 |
| 2022-03-29 | $22.91 | $23.65 | $22.40 | $22.56 | $22.56 | 6,950,200 |
| 2022-03-28 | $23.37 | $23.47 | $22.40 | $22.84 | $22.84 | 8,962,840 |
| 2022-03-25 | $24.25 | $25.66 | $23.77 | $23.77 | $23.77 | 11,407,820 |
| 2022-03-24 | $24.23 | $24.30 | $23.68 | $23.96 | $23.96 | 8,457,480 |
| 2022-03-23 | $22.30 | $24.43 | $22.03 | $24.20 | $24.20 | 16,097,970 |
| 2022-03-22 | $22.51 | $22.51 | $21.55 | $22.02 | $22.02 | 6,299,000 |
| 2022-03-21 | $23.29 | $23.49 | $22.61 | $22.77 | $22.77 | 6,381,680 |
| 2022-03-18 | $23.50 | $23.51 | $22.92 | $23.36 | $23.36 | 6,474,830 |
| 2022-03-17 | $22.17 | $23.82 | $22.15 | $23.67 | $23.67 | 12,660,950 |
| 2022-03-16 | $21.39 | $22.15 | $20.28 | $22.04 | $22.04 | 7,525,270 |
| 2022-03-15 | $21.62 | $21.81 | $20.80 | $20.88 | $20.88 | 6,270,820 |
| 2022-03-14 | $22.51 | $22.67 | $21.59 | $21.62 | $21.62 | 4,982,360 |
| 2022-03-11 | $23.19 | $23.36 | $22.33 | $22.98 | $22.98 | 5,391,270 |
| 2022-03-10 | $23.40 | $23.90 | $22.97 | $23.56 | $23.56 | 8,216,710 |
| 2022-03-09 | $23.10 | $23.10 | $21.33 | $22.87 | $22.87 | 9,712,520 |
| 2022-03-08 | $23.53 | $24.30 | $22.97 | $22.97 | $22.97 | 8,469,440 |
| 2022-03-07 | $23.50 | $24.35 | $23.00 | $23.76 | $23.76 | 6,758,110 |
| 2022-03-04 | $24.81 | $24.88 | $23.10 | $23.56 | $23.56 | 12,467,330 |
| 2022-03-03 | $25.99 | $26.00 | $24.73 | $25.26 | $25.26 | 12,188,570 |
| 2022-03-02 | $24.82 | $26.29 | $24.30 | $26.16 | $26.16 | 14,640,070 |
| 2022-03-01 | $24.00 | $25.72 | $23.90 | $25.14 | $25.14 | 14,012,210 |
| 2022-02-28 | $23.01 | $24.24 | $22.66 | $24.10 | $24.10 | 12,112,620 |
| 2022-02-25 | $23.39 | $23.60 | $22.88 | $23.07 | $23.07 | 8,291,550 |
| 2022-02-24 | $23.97 | $24.37 | $22.17 | $23.05 | $23.05 | 13,223,670 |
| 2022-02-23 | $22.60 | $24.55 | $22.51 | $24.04 | $24.04 | 15,184,410 |
| 2022-02-22 | $21.91 | $23.15 | $21.80 | $22.72 | $22.72 | 10,515,960 |
| 2022-02-21 | $22.84 | $23.16 | $21.74 | $22.27 | $22.27 | 16,655,140 |
| 2022-02-18 | $21.28 | $23.46 | $21.02 | $23.35 | $23.35 | 14,382,760 |
| 2022-02-17 | $21.59 | $22.12 | $21.10 | $21.46 | $21.46 | 6,870,460 |
| 2022-02-16 | $21.45 | $22.13 | $20.81 | $21.61 | $21.61 | 7,521,920 |
| 2022-02-15 | $20.44 | $21.59 | $20.44 | $21.28 | $21.28 | 9,450,480 |
| 2022-02-14 | $19.58 | $21.60 | $19.30 | $20.57 | $20.57 | 12,216,250 |
| 2022-02-11 | $21.76 | $21.76 | $19.70 | $19.78 | $19.78 | 12,199,780 |
| 2022-02-10 | $23.12 | $23.12 | $21.81 | $21.89 | $21.89 | 8,154,870 |
| 2022-02-09 | $21.60 | $23.50 | $20.88 | $23.12 | $23.12 | 12,705,860 |
| 2022-02-08 | $21.76 | $21.82 | $20.45 | $21.32 | $21.32 | 7,914,310 |
| 2022-02-07 | $22.47 | $23.00 | $21.50 | $21.82 | $21.82 | 7,163,000 |
| 2022-02-04 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-02-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-02-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-02-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-01-28 | $22.88 | $23.19 | $21.37 | $22.14 | $22.14 | 9,244,080 |
| 2022-01-27 | $23.11 | $23.96 | $22.34 | $22.64 | $22.64 | 9,481,990 |
| 2022-01-26 | $22.44 | $23.50 | $21.54 | $23.20 | $23.20 | 11,104,510 |
| 2022-01-25 | $23.00 | $23.75 | $21.80 | $21.89 | $21.89 | 9,723,980 |
| 2022-01-24 | $22.88 | $23.89 | $22.82 | $22.95 | $22.95 | 7,914,760 |
| 2022-01-21 | $23.28 | $25.25 | $22.72 | $23.30 | $23.30 | 13,473,800 |
| 2022-01-20 | $24.30 | $24.50 | $23.14 | $23.23 | $23.23 | 8,787,500 |
| 2022-01-19 | $25.68 | $25.88 | $24.00 | $24.30 | $24.30 | 12,148,060 |
| 2022-01-18 | $26.17 | $27.05 | $25.40 | $25.78 | $25.78 | 14,956,710 |
| 2022-01-17 | $23.57 | $26.89 | $23.28 | $26.19 | $26.19 | 22,102,140 |
| 2022-01-14 | $20.86 | $23.43 | $20.40 | $23.10 | $23.10 | 18,619,380 |
| 2022-01-13 | $21.15 | $21.77 | $20.82 | $20.85 | $20.85 | 7,569,750 |
| 2022-01-12 | $21.59 | $21.69 | $21.08 | $21.20 | $21.20 | 7,727,980 |
| 2022-01-11 | $21.98 | $22.23 | $21.27 | $21.40 | $21.40 | 6,543,720 |
| 2022-01-10 | $21.94 | $22.37 | $21.00 | $21.95 | $21.95 | 11,652,750 |
| 2022-01-07 | $22.78 | $22.79 | $21.40 | $21.46 | $21.46 | 9,618,600 |
| 2022-01-06 | $22.25 | $22.88 | $21.36 | $22.40 | $22.40 | 17,825,560 |
| 2022-01-05 | $24.62 | $24.72 | $21.93 | $22.04 | $22.04 | 18,123,420 |
| 2022-01-04 | $26.32 | $26.43 | $24.28 | $24.62 | $24.62 | 15,888,510 |
| 2022-01-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-12-31 | $27.21 | $27.44 | $25.90 | $26.30 | $26.30 | 11,542,680 |
| 2021-12-30 | $26.78 | $27.50 | $26.71 | $27.14 | $27.14 | 8,970,420 |
| 2021-12-29 | $27.40 | $27.70 | $26.61 | $26.85 | $26.85 | 11,903,460 |
| 2021-12-28 | $27.49 | $28.49 | $26.88 | $27.75 | $27.75 | 14,122,910 |
| 2021-12-27 | $28.33 | $29.52 | $26.80 | $27.29 | $27.29 | 19,489,590 |
| 2021-12-24 | $30.47 | $30.95 | $28.30 | $28.90 | $28.90 | 23,707,590 |
| 2021-12-23 | $28.22 | $30.97 | $27.50 | $30.34 | $30.34 | 23,835,920 |
| 2021-12-22 | $25.54 | $29.20 | $24.50 | $27.98 | $27.98 | 27,090,990 |
| 2021-12-21 | $25.61 | $26.98 | $25.00 | $25.80 | $25.80 | 23,713,050 |
| 2021-12-20 | $23.28 | $26.56 | $23.28 | $24.83 | $24.83 | 26,412,560 |
| 2021-12-17 | $22.68 | $23.18 | $21.93 | $22.59 | $22.59 | 14,102,420 |
| 2021-12-16 | $22.29 | $22.80 | $22.00 | $22.28 | $22.28 | 8,012,550 |
| 2021-12-15 | $21.66 | $22.88 | $21.60 | $22.28 | $22.28 | 14,696,940 |
| 2021-12-14 | $21.31 | $22.68 | $21.22 | $21.41 | $21.41 | 12,646,160 |
| 2021-12-13 | $21.39 | $22.36 | $21.10 | $21.62 | $21.62 | 15,245,840 |
| 2021-12-08 | $18.95 | $20.79 | $18.91 | $20.63 | $20.63 | 12,257,160 |
| 2021-12-07 | $19.57 | $19.85 | $18.60 | $18.97 | $18.97 | 8,669,940 |
| 2021-12-06 | $19.98 | $20.31 | $19.36 | $19.38 | $19.38 | 9,609,500 |
| 2021-12-03 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 13,143,080 |
| 2021-12-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 9,948,860 |
| 2021-12-01 | $21.30 | $21.50 | $20.61 | $21.33 | $21.33 | 10,488,480 |
| 2021-11-30 | $21.40 | $22.10 | $20.81 | $21.24 | $21.24 | 14,376,850 |
| 2021-11-29 | $20.68 | $21.45 | $20.21 | $21.03 | $21.03 | 12,375,090 |
| 2021-11-26 | $21.21 | $22.19 | $20.70 | $21.57 | $21.57 | 16,969,210 |
| 2021-11-25 | $21.11 | $21.60 | $20.45 | $21.00 | $21.00 | 12,157,450 |
| 2021-11-24 | $20.61 | $21.30 | $20.52 | $20.66 | $20.66 | 13,722,510 |
| 2021-11-23 | $21.51 | $21.54 | $20.30 | $20.96 | $20.96 | 20,380,540 |
| 2021-11-22 | $19.90 | $21.95 | $19.90 | $21.67 | $21.67 | 26,628,360 |
| 2021-11-19 | $19.06 | $19.78 | $18.95 | $19.43 | $19.43 | 13,227,690 |
| 2021-11-18 | $19.20 | $19.88 | $18.82 | $19.56 | $19.56 | 19,950,570 |
| 2021-11-17 | $17.73 | $18.67 | $17.70 | $18.44 | $18.44 | 15,465,010 |
| 2021-11-16 | $17.65 | $18.00 | $17.32 | $17.79 | $17.79 | 8,826,650 |
| 2021-11-15 | $17.30 | $18.15 | $17.26 | $17.65 | $17.65 | 10,358,940 |
| 2021-11-12 | $17.30 | $17.62 | $17.00 | $17.47 | $17.47 | 9,623,470 |
| 2021-11-11 | $17.32 | $17.88 | $17.04 | $17.49 | $17.49 | 12,018,350 |
| 2021-11-10 | $16.97 | $17.30 | $16.16 | $16.62 | $16.62 | 8,543,950 |
| 2021-11-09 | $16.98 | $17.15 | $16.50 | $17.08 | $17.08 | 5,614,210 |
| 2021-11-08 | $17.03 | $17.49 | $16.72 | $16.88 | $16.88 | 7,409,590 |
| 2021-11-05 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 11,486,220 |
| 2021-11-04 | $16.39 | $17.15 | $16.25 | $17.02 | $17.02 | 9,375,600 |
| 2021-11-03 | $15.60 | $16.40 | $15.60 | $16.13 | $16.13 | 6,072,420 |
| 2021-11-02 | $16.35 | $16.85 | $15.71 | $16.00 | $16.00 | 7,280,270 |
| 2021-11-01 | $15.71 | $16.23 | $15.35 | $16.15 | $16.15 | 7,420,840 |
| 2021-10-29 | $15.75 | $16.00 | $15.26 | $15.51 | $15.51 | 8,556,040 |
| 2021-10-28 | $17.08 | $17.24 | $15.81 | $15.89 | $15.89 | 10,189,600 |
| 2021-10-27 | $17.60 | $17.96 | $17.08 | $17.19 | $17.19 | 5,747,520 |
| 2021-10-26 | $17.65 | $18.16 | $17.55 | $17.64 | $17.64 | 9,700,410 |
| 2021-10-25 | $17.15 | $17.63 | $16.89 | $17.49 | $17.49 | 5,929,600 |
| 2021-10-22 | $17.61 | $17.62 | $16.91 | $17.15 | $17.15 | 7,794,320 |
| 2021-10-21 | $17.53 | $17.98 | $17.37 | $17.62 | $17.62 | 6,927,880 |
| 2021-10-20 | $17.61 | $17.97 | $17.51 | $17.56 | $17.56 | 8,280,490 |
| 2021-10-19 | $16.73 | $18.15 | $16.65 | $17.93 | $17.93 | 14,130,640 |
| 2021-10-18 | $16.70 | $16.96 | $16.56 | $16.93 | $16.93 | 5,506,770 |
| 2021-10-15 | $16.60 | $16.90 | $16.45 | $16.57 | $16.57 | 4,672,410 |
| 2021-10-14 | $16.45 | $16.90 | $16.29 | $16.67 | $16.67 | 5,180,380 |
| 2021-10-13 | $16.80 | $16.84 | $16.22 | $16.60 | $16.60 | 5,617,000 |
| 2021-10-12 | $16.90 | $17.12 | $15.95 | $16.32 | $16.32 | 9,463,200 |
| 2021-10-11 | $17.25 | $17.30 | $16.59 | $16.90 | $16.90 | 5,858,890 |
| 2021-10-08 | $17.40 | $17.73 | $17.01 | $17.14 | $17.14 | 6,220,940 |
| 2021-10-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2021-10-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2021-09-30 | $16.70 | $17.55 | $16.58 | $17.27 | $17.27 | 8,606,220 |
| 2021-09-29 | $17.00 | $17.50 | $16.42 | $16.42 | $16.42 | 8,629,120 |
| 2021-09-28 | $17.80 | $17.80 | $16.96 | $17.23 | $17.23 | 7,616,940 |
| 2021-09-27 | $18.21 | $18.46 | $16.70 | $17.48 | $17.48 | 13,728,290 |
| 2021-09-24 | $19.10 | $19.29 | $18.18 | $18.19 | $18.19 | 10,814,320 |
| 2021-09-23 | $19.37 | $20.19 | $19.02 | $19.20 | $19.20 | 9,582,120 |
| 2021-09-22 | $19.05 | $19.73 | $18.59 | $19.13 | $19.13 | 10,053,670 |
| 2021-09-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-17 | $19.33 | $20.02 | $18.97 | $19.44 | $19.44 | 9,208,920 |
| 2021-09-16 | $21.97 | $22.32 | $19.66 | $19.66 | $19.66 | 21,132,080 |
| 2021-09-15 | $21.72 | $22.40 | $21.36 | $21.99 | $21.99 | 13,127,330 |
| 2021-09-14 | $21.24 | $23.50 | $20.63 | $22.20 | $22.20 | 25,955,290 |
| 2021-09-13 | $21.70 | $21.75 | $20.70 | $21.24 | $21.24 | 14,237,180 |
| 2021-09-10 | $20.73 | $21.50 | $20.59 | $20.62 | $20.62 | 12,398,850 |
| 2021-09-09 | $21.44 | $21.77 | $20.26 | $20.51 | $20.51 | 15,092,470 |
| 2021-09-08 | $22.10 | $22.27 | $21.01 | $21.42 | $21.42 | 16,819,880 |
| 2021-09-07 | $22.00 | $22.49 | $21.25 | $21.97 | $21.97 | 16,683,960 |
| 2021-09-06 | $22.90 | $23.99 | $21.70 | $22.57 | $22.57 | 22,082,070 |
| 2021-09-03 | $21.87 | $22.90 | $21.38 | $22.20 | $22.20 | 16,602,920 |
| 2021-09-02 | $21.10 | $22.64 | $20.92 | $22.13 | $22.13 | 17,424,420 |
| 2021-09-01 | $22.95 | $23.68 | $21.30 | $21.44 | $21.44 | 24,406,860 |
| 2021-08-31 | $20.80 | $24.60 | $20.21 | $23.27 | $23.27 | 36,596,690 |
| 2021-08-30 | $20.18 | $21.68 | $20.14 | $21.16 | $21.16 | 23,183,700 |
| 2021-08-27 | $21.35 | $21.48 | $19.90 | $20.27 | $20.27 | 28,427,600 |
| 2021-08-26 | $23.52 | $24.62 | $21.66 | $21.79 | $21.79 | 32,145,710 |
| 2021-08-25 | $19.90 | $21.58 | $19.70 | $21.52 | $21.52 | 22,735,960 |
| 2021-08-24 | $20.21 | $21.20 | $19.63 | $20.05 | $20.05 | 19,805,980 |
| 2021-08-23 | $20.19 | $20.90 | $20.05 | $20.21 | $20.21 | 17,877,340 |
| 2021-08-20 | $19.81 | $20.15 | $19.00 | $19.89 | $19.89 | 21,349,330 |
| 2021-08-19 | $20.20 | $21.10 | $19.87 | $20.33 | $20.33 | 16,744,110 |
| 2021-08-18 | $20.60 | $21.28 | $19.91 | $20.30 | $20.30 | 18,519,670 |
| 2021-08-17 | $21.21 | $22.57 | $20.61 | $20.70 | $20.70 | 26,465,130 |
| 2021-08-16 | $21.79 | $24.00 | $21.58 | $21.90 | $21.90 | 34,249,770 |
| 2021-08-13 | $20.56 | $22.41 | $20.14 | $21.38 | $21.38 | 27,347,550 |
| 2021-08-12 | $20.03 | $21.99 | $19.20 | $20.84 | $20.84 | 29,436,600 |
| 2021-08-11 | $20.33 | $20.68 | $19.62 | $20.09 | $20.09 | 33,350,830 |
| 2021-08-10 | $18.00 | $21.68 | $17.89 | $20.78 | $20.78 | 50,121,980 |
| 2021-08-09 | $17.00 | $18.41 | $16.30 | $18.07 | $18.07 | 32,146,850 |
| 2021-08-06 | $15.88 | $17.40 | $15.71 | $17.27 | $17.27 | 28,052,250 |
| 2021-08-05 | $16.55 | $16.70 | $15.50 | $15.95 | $15.95 | 17,655,350 |
| 2021-08-04 | $15.98 | $16.91 | $15.98 | $16.57 | $16.57 | 19,561,520 |
| 2021-08-03 | $17.21 | $17.50 | $16.13 | $16.15 | $16.15 | 24,403,950 |
| 2021-08-02 | $19.59 | $19.59 | $17.23 | $17.36 | $17.36 | 41,472,260 |
| 2021-07-30 | $15.75 | $18.59 | $15.74 | $17.99 | $17.99 | 32,847,430 |
| 2021-07-29 | $14.51 | $16.08 | $14.43 | $15.74 | $15.74 | 12,545,290 |
| 2021-07-28 | $14.73 | $15.01 | $13.50 | $14.11 | $14.11 | 11,332,590 |
| 2021-07-27 | $15.86 | $16.49 | $14.51 | $14.77 | $14.77 | 13,614,380 |
| 2021-07-26 | $15.91 | $16.15 | $15.45 | $15.81 | $15.81 | 13,311,380 |
| 2021-07-23 | $15.35 | $16.20 | $15.15 | $15.92 | $15.92 | 22,856,990 |
| 2021-07-22 | $13.59 | $15.36 | $13.48 | $15.17 | $15.17 | 19,918,480 |
| 2021-07-21 | $13.10 | $13.61 | $13.05 | $13.58 | $13.58 | 4,943,230 |
| 2021-07-20 | $13.20 | $13.34 | $12.99 | $13.11 | $13.11 | 3,775,030 |
| 2021-07-19 | $13.25 | $13.48 | $13.18 | $13.34 | $13.34 | 2,780,380 |
| 2021-07-16 | $13.40 | $13.76 | $13.34 | $13.35 | $13.35 | 3,826,730 |
| 2021-07-15 | $13.65 | $13.66 | $13.27 | $13.49 | $13.49 | 4,882,430 |
| 2021-07-14 | $13.55 | $13.98 | $13.12 | $13.77 | $13.77 | 8,575,680 |
| 2021-07-13 | $13.53 | $13.58 | $13.32 | $13.50 | $13.50 | 4,880,040 |
| 2021-07-12 | $13.90 | $14.10 | $13.51 | $13.67 | $13.67 | 8,667,980 |
| 2021-07-09 | $13.40 | $13.83 | $13.27 | $13.68 | $13.68 | 7,823,510 |
| 2021-07-08 | $13.45 | $13.70 | $13.36 | $13.45 | $13.45 | 6,435,390 |
| 2021-07-07 | $13.02 | $13.75 | $12.92 | $13.60 | $13.60 | 11,164,980 |
| 2021-07-06 | $13.20 | $13.22 | $12.83 | $13.00 | $13.00 | 4,288,790 |
| 2021-07-05 | $13.08 | $13.26 | $12.96 | $13.24 | $13.24 | 5,548,200 |
| 2021-07-02 | $12.63 | $13.28 | $12.61 | $13.08 | $13.08 | 6,445,810 |
| 2021-07-01 | $12.96 | $13.06 | $12.57 | $12.61 | $12.61 | 4,033,050 |
| 2021-06-30 | $13.12 | $13.41 | $12.90 | $13.11 | $13.11 | 4,610,490 |
| 2021-06-29 | $12.97 | $13.44 | $12.92 | $13.08 | $13.08 | 5,353,500 |
| 2021-06-28 | $12.77 | $13.30 | $12.70 | $13.01 | $13.01 | 5,285,670 |
| 2021-06-25 | $13.07 | $13.08 | $12.74 | $12.77 | $12.77 | 5,309,100 |
| 2021-06-24 | $12.78 | $13.30 | $12.66 | $13.07 | $13.07 | 8,130,460 |
| 2021-06-23 | $12.48 | $12.82 | $12.45 | $12.64 | $12.64 | 4,681,610 |
| 2021-06-22 | $12.38 | $12.92 | $12.36 | $12.67 | $12.67 | 6,073,460 |
| 2021-06-21 | $12.19 | $12.30 | $12.12 | $12.17 | $12.17 | 2,528,930 |
| 2021-06-18 | $12.12 | $12.30 | $12.09 | $12.21 | $12.21 | 2,040,630 |
| 2021-06-17 | $12.37 | $12.40 | $12.14 | $12.19 | $12.19 | 2,598,140 |
| 2021-06-16 | $12.29 | $12.68 | $12.18 | $12.36 | $12.36 | 3,720,740 |
| 2021-06-15 | $12.45 | $12.47 | $12.00 | $12.20 | $12.11 | 2,932,000 |
| 2021-06-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.36 | 0 |
| 2021-06-11 | $12.56 | $12.64 | $12.40 | $12.45 | $12.36 | 2,526,640 |
| 2021-06-10 | $12.26 | $12.65 | $12.22 | $12.55 | $12.46 | 3,870,170 |
| 2021-06-09 | $12.26 | $12.26 | $12.08 | $12.24 | $12.15 | 2,027,090 |
| 2021-06-08 | $12.13 | $12.32 | $12.12 | $12.23 | $12.14 | 2,282,070 |
| 2021-06-07 | $12.22 | $12.24 | $12.06 | $12.12 | $12.03 | 2,301,780 |
| 2021-06-04 | $12.32 | $12.41 | $12.09 | $12.18 | $12.09 | 3,820,070 |
| 2021-06-03 | $12.70 | $12.85 | $12.46 | $12.46 | $12.37 | 4,782,250 |
| 2021-06-02 | $12.57 | $12.67 | $12.43 | $12.47 | $12.38 | 3,259,940 |
| 2021-06-01 | $12.51 | $12.65 | $12.39 | $12.58 | $12.49 | 3,363,260 |
| 2021-05-31 | $12.59 | $12.65 | $12.47 | $12.50 | $12.41 | 3,573,600 |
| 2021-05-28 | $12.71 | $12.84 | $12.50 | $12.57 | $12.48 | 4,051,830 |
| 2021-05-27 | $12.64 | $12.80 | $12.52 | $12.69 | $12.60 | 3,511,010 |
| 2021-05-26 | $12.35 | $12.83 | $12.30 | $12.64 | $12.55 | 3,930,820 |
| 2021-05-25 | $12.36 | $12.37 | $12.12 | $12.36 | $12.27 | 2,724,220 |
| 2021-05-24 | $12.37 | $12.41 | $12.02 | $12.35 | $12.26 | 3,156,140 |
| 2021-05-21 | $12.34 | $12.42 | $12.24 | $12.30 | $12.21 | 2,440,670 |
| 2021-05-20 | $12.61 | $12.67 | $12.24 | $12.25 | $12.16 | 3,743,060 |
| 2021-05-19 | $12.94 | $12.94 | $12.60 | $12.67 | $12.58 | 3,829,580 |
| 2021-05-18 | $12.81 | $12.96 | $12.68 | $12.89 | $12.80 | 1,925,600 |
| 2021-05-17 | $13.10 | $13.10 | $12.73 | $12.81 | $12.72 | 2,563,300 |
| 2021-05-14 | $12.84 | $13.07 | $12.81 | $12.93 | $12.84 | 2,480,910 |
| 2021-05-13 | $13.22 | $13.28 | $12.87 | $12.91 | $12.82 | 3,800,030 |
| 2021-05-12 | $13.28 | $13.52 | $13.23 | $13.39 | $13.29 | 3,616,790 |
| 2021-05-11 | $13.27 | $13.37 | $13.05 | $13.29 | $13.19 | 3,374,730 |
| 2021-05-10 | $13.10 | $13.55 | $13.03 | $13.54 | $13.44 | 5,327,390 |
| 2021-05-07 | $12.89 | $13.34 | $12.80 | $13.15 | $13.05 | 4,189,800 |
| 2021-05-06 | $12.70 | $12.98 | $12.70 | $12.81 | $12.72 | 2,010,510 |
| 2021-05-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2021-05-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2021-04-30 | $12.88 | $12.91 | $12.60 | $12.65 | $12.56 | 2,617,810 |
| 2021-04-29 | $12.85 | $13.07 | $12.69 | $12.82 | $12.73 | 2,938,940 |
| 2021-04-28 | $12.89 | $13.06 | $12.72 | $12.90 | $12.81 | 2,215,920 |
| 2021-04-27 | $13.23 | $13.37 | $12.77 | $12.94 | $12.85 | 3,236,650 |
| 2021-04-26 | $13.31 | $13.58 | $13.18 | $13.20 | $13.10 | 3,964,100 |
| 2021-04-23 | $13.00 | $13.25 | $12.84 | $13.16 | $13.06 | 2,732,900 |
| 2021-04-22 | $13.38 | $13.50 | $13.01 | $13.07 | $12.98 | 3,325,950 |
| 2021-04-21 | $13.40 | $13.50 | $13.24 | $13.27 | $13.17 | 3,015,060 |
| 2021-04-20 | $13.57 | $13.84 | $13.35 | $13.56 | $13.46 | 4,423,620 |
| 2021-04-19 | $13.18 | $13.58 | $13.14 | $13.49 | $13.39 | 3,782,520 |
| 2021-04-16 | $13.26 | $13.40 | $13.15 | $13.28 | $13.18 | 4,176,720 |
| 2021-04-15 | $12.81 | $13.90 | $12.49 | $13.45 | $13.35 | 6,088,490 |
| 2021-04-14 | $12.70 | $12.84 | $12.56 | $12.81 | $12.72 | 1,898,000 |
| 2021-04-13 | $12.91 | $12.95 | $12.61 | $12.67 | $12.58 | 2,816,560 |
| 2021-04-12 | $13.27 | $13.27 | $12.86 | $12.90 | $12.81 | 3,997,280 |
| 2021-04-09 | $13.65 | $13.81 | $13.35 | $13.37 | $13.27 | 5,179,940 |
| 2021-04-08 | $13.41 | $14.10 | $13.31 | $13.79 | $13.69 | 8,164,300 |
| 2021-04-07 | $13.08 | $13.55 | $12.90 | $13.47 | $13.37 | 5,286,860 |
| 2021-04-06 | $13.04 | $13.22 | $13.02 | $13.08 | $12.99 | 3,062,730 |
| 2021-04-05 | $13.04 | $13.04 | $13.04 | $13.04 | $12.95 | 0 |
| 2021-04-02 | $12.90 | $13.05 | $12.68 | $13.04 | $12.95 | 3,864,200 |
| 2021-04-01 | $13.21 | $13.31 | $12.74 | $12.88 | $12.79 | 5,139,120 |
| 2021-03-31 | $13.16 | $13.37 | $13.02 | $13.21 | $13.11 | 3,570,230 |
| 2021-03-30 | $13.30 | $13.31 | $12.92 | $13.15 | $13.05 | 5,492,320 |
| 2021-03-29 | $13.70 | $13.70 | $13.32 | $13.43 | $13.33 | 5,659,990 |
| 2021-03-26 | $13.79 | $13.81 | $13.31 | $13.76 | $13.66 | 5,760,570 |
| 2021-03-25 | $13.62 | $14.03 | $13.40 | $13.50 | $13.40 | 6,937,540 |
| 2021-03-24 | $13.80 | $14.16 | $13.38 | $13.51 | $13.41 | 10,701,380 |
| 2021-03-23 | $15.56 | $15.66 | $14.06 | $14.17 | $14.07 | 17,875,480 |
| 2021-03-22 | $16.13 | $16.43 | $15.56 | $15.91 | $15.79 | 18,779,420 |
| 2021-03-19 | $15.31 | $16.00 | $15.03 | $15.57 | $15.46 | 17,192,760 |
| 2021-03-18 | $14.71 | $16.17 | $14.70 | $15.69 | $15.58 | 18,821,610 |
| 2021-03-17 | $15.06 | $15.38 | $14.60 | $14.68 | $14.57 | 14,373,740 |
| 2021-03-16 | $15.20 | $16.25 | $15.07 | $15.53 | $15.42 | 20,215,650 |
| 2021-03-15 | $15.00 | $15.84 | $14.84 | $14.99 | $14.88 | 15,310,810 |
| 2021-03-12 | $15.35 | $15.55 | $14.51 | $14.72 | $14.61 | 19,174,560 |
| 2021-03-11 | $14.10 | $15.49 | $13.66 | $15.39 | $15.28 | 23,104,760 |
| 2021-03-10 | $12.71 | $14.58 | $12.40 | $14.12 | $14.02 | 14,048,060 |
| 2021-03-09 | $13.16 | $13.25 | $12.23 | $12.65 | $12.56 | 4,043,510 |
| 2021-03-08 | $13.31 | $13.64 | $13.15 | $13.16 | $13.06 | 3,958,900 |
| 2021-03-05 | $13.28 | $13.31 | $13.07 | $13.25 | $13.15 | 3,988,120 |
| 2021-03-04 | $13.35 | $13.50 | $13.11 | $13.40 | $13.30 | 5,682,070 |
| 2021-03-03 | $12.89 | $13.37 | $12.83 | $13.34 | $13.24 | 4,830,010 |
| 2021-03-02 | $13.30 | $13.30 | $12.83 | $12.93 | $12.84 | 3,228,840 |
| 2021-03-01 | $12.53 | $13.28 | $12.53 | $13.13 | $13.04 | 4,615,420 |
| 2021-02-26 | $12.51 | $12.81 | $12.40 | $12.41 | $12.32 | 3,145,090 |
| 2021-02-25 | $12.96 | $13.08 | $12.60 | $12.61 | $12.52 | 3,010,020 |
| 2021-02-24 | $12.66 | $12.96 | $12.60 | $12.75 | $12.66 | 4,016,840 |
| 2021-02-23 | $13.51 | $13.51 | $12.80 | $12.97 | $12.88 | 5,608,470 |
| 2021-02-22 | $13.00 | $13.82 | $12.90 | $13.34 | $13.24 | 8,864,370 |
| 2021-02-19 | $12.59 | $12.87 | $12.41 | $12.86 | $12.77 | 4,061,230 |
| 2021-02-18 | $12.12 | $12.72 | $12.12 | $12.41 | $12.32 | 4,937,560 |
| 2021-02-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.60 | 0 |
| 2021-02-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.60 | 0 |
| 2021-02-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.60 | 0 |
| 2021-02-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.60 | 0 |
| 2021-02-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.60 | 0 |
| 2021-02-10 | $11.80 | $11.95 | $11.59 | $11.68 | $11.60 | 2,628,500 |
| 2021-02-09 | $11.37 | $11.95 | $11.30 | $11.73 | $11.65 | 3,479,560 |
| 2021-02-08 | $11.37 | $11.46 | $11.16 | $11.22 | $11.14 | 1,810,560 |
| 2021-02-05 | $11.50 | $11.90 | $11.22 | $11.23 | $11.15 | 2,299,900 |
| 2021-02-04 | $11.61 | $11.82 | $11.11 | $11.57 | $11.49 | 3,758,620 |
| 2021-02-03 | $12.11 | $12.11 | $11.65 | $11.67 | $11.59 | 2,979,680 |
| 2021-02-02 | $11.85 | $12.17 | $11.73 | $12.16 | $12.07 | 2,799,220 |
| 2021-02-01 | $11.94 | $12.25 | $11.83 | $11.85 | $11.76 | 2,586,600 |
| 2021-01-29 | $12.59 | $12.78 | $11.85 | $12.06 | $11.97 | 4,290,360 |
| 2021-01-28 | $12.30 | $12.82 | $12.30 | $12.48 | $12.39 | 2,948,500 |
| 2021-01-27 | $12.74 | $12.96 | $12.46 | $12.51 | $12.42 | 3,170,780 |
| 2021-01-26 | $12.85 | $13.23 | $12.80 | $12.83 | $12.74 | 2,942,300 |
| 2021-01-25 | $13.28 | $13.41 | $12.87 | $13.07 | $12.98 | 4,084,070 |
| 2021-01-22 | $13.79 | $13.79 | $13.22 | $13.22 | $13.12 | 6,380,850 |
| 2021-01-21 | $13.59 | $14.03 | $13.30 | $13.81 | $13.71 | 7,397,750 |
| 2021-01-20 | $13.24 | $13.66 | $13.15 | $13.47 | $13.37 | 6,053,300 |
| 2021-01-19 | $13.01 | $13.30 | $12.91 | $13.11 | $13.02 | 3,066,820 |
| 2021-01-18 | $12.78 | $13.19 | $12.78 | $13.04 | $12.95 | 3,478,460 |
| 2021-01-15 | $12.45 | $12.90 | $12.45 | $12.90 | $12.81 | 3,378,740 |
| 2021-01-14 | $12.49 | $12.64 | $12.11 | $12.54 | $12.45 | 5,016,970 |
| 2021-01-13 | $13.08 | $13.17 | $12.42 | $12.47 | $12.38 | 5,032,250 |
| 2021-01-12 | $12.81 | $13.28 | $12.67 | $12.98 | $12.89 | 4,318,000 |
| 2021-01-11 | $13.48 | $13.58 | $12.65 | $12.68 | $12.59 | 6,626,220 |
| 2021-01-08 | $13.85 | $14.05 | $13.27 | $13.59 | $13.49 | 4,603,880 |
| 2021-01-07 | $13.87 | $14.34 | $13.64 | $13.83 | $13.73 | 4,925,320 |
| 2021-01-06 | $14.66 | $14.68 | $13.89 | $13.92 | $13.82 | 5,039,630 |
| 2021-01-05 | $14.75 | $14.75 | $14.36 | $14.53 | $14.42 | 5,356,260 |
| 2021-01-04 | $14.57 | $15.06 | $14.57 | $14.79 | $14.68 | 5,869,450 |
| 2021-01-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.35 | 0 |
| 2020-12-31 | $14.07 | $14.85 | $14.05 | $14.45 | $14.35 | 6,671,120 |
| 2020-12-30 | $14.18 | $14.21 | $13.82 | $13.89 | $13.79 | 3,079,180 |
| 2020-12-29 | $13.91 | $14.38 | $13.80 | $13.81 | $13.71 | 4,274,480 |
| 2020-12-28 | $14.20 | $14.28 | $13.60 | $13.75 | $13.65 | 3,644,010 |
| 2020-12-25 | $13.91 | $14.25 | $13.71 | $14.12 | $14.02 | 3,033,740 |
| 2020-12-24 | $14.61 | $14.61 | $13.93 | $13.97 | $13.87 | 4,622,190 |
| 2020-12-23 | $14.31 | $14.88 | $14.29 | $14.65 | $14.54 | 4,172,190 |
| 2020-12-22 | $14.96 | $14.96 | $14.35 | $14.36 | $14.26 | 4,485,520 |
| 2020-12-21 | $15.03 | $15.19 | $14.88 | $15.01 | $14.90 | 3,072,000 |
| 2020-12-18 | $15.19 | $15.33 | $14.93 | $15.03 | $14.92 | 3,511,010 |
| 2020-12-17 | $14.72 | $15.18 | $14.28 | $15.17 | $15.06 | 5,456,760 |
| 2020-12-16 | $15.21 | $15.37 | $14.77 | $14.77 | $14.66 | 4,892,670 |
| 2020-12-15 | $15.45 | $15.45 | $15.17 | $15.28 | $15.17 | 2,031,940 |
| 2020-12-14 | $15.20 | $15.35 | $15.04 | $15.33 | $15.22 | 2,987,980 |
| 2020-12-11 | $15.65 | $15.85 | $15.13 | $15.19 | $15.08 | 5,401,720 |
| 2020-12-10 | $15.70 | $15.95 | $15.59 | $15.70 | $15.59 | 3,599,590 |
| 2020-12-09 | $16.57 | $16.58 | $15.77 | $15.79 | $15.68 | 7,173,960 |
| 2020-12-08 | $16.39 | $16.55 | $16.26 | $16.55 | $16.43 | 3,044,220 |
| 2020-12-07 | $16.80 | $16.80 | $16.35 | $16.40 | $16.28 | 4,660,040 |
| 2020-12-04 | $16.62 | $16.79 | $16.51 | $16.66 | $16.54 | 4,774,380 |
| 2020-12-03 | $16.45 | $16.90 | $16.36 | $16.80 | $16.68 | 8,737,570 |
| 2020-12-02 | $16.40 | $16.62 | $16.21 | $16.25 | $16.13 | 5,528,700 |
| 2020-12-01 | $16.24 | $16.62 | $16.17 | $16.47 | $16.35 | 5,432,000 |
| 2020-11-30 | $16.90 | $17.10 | $16.36 | $16.36 | $16.24 | 10,523,830 |
| 2020-11-27 | $16.69 | $17.10 | $16.64 | $17.10 | $16.98 | 7,407,880 |
| 2020-11-26 | $16.50 | $16.83 | $16.19 | $16.82 | $16.70 | 7,708,770 |
| 2020-11-25 | $16.96 | $17.08 | $16.46 | $16.46 | $16.34 | 8,347,880 |
| 2020-11-24 | $17.01 | $17.23 | $16.75 | $16.95 | $16.83 | 9,088,570 |
| 2020-11-23 | $17.98 | $18.00 | $16.84 | $17.04 | $16.92 | 17,932,990 |
| 2020-11-20 | $17.76 | $18.04 | $17.57 | $17.92 | $17.79 | 8,073,170 |
| 2020-11-19 | $18.25 | $18.27 | $17.40 | $17.76 | $17.63 | 11,548,990 |
| 2020-11-18 | $19.03 | $19.12 | $18.10 | $18.23 | $18.10 | 16,326,730 |
| 2020-11-17 | $19.94 | $20.27 | $19.26 | $19.29 | $19.15 | 15,000,220 |
| 2020-11-16 | $19.33 | $20.99 | $19.02 | $20.21 | $20.06 | 21,773,990 |
| 2020-11-13 | $19.11 | $19.37 | $18.76 | $19.37 | $19.23 | 10,262,040 |
| 2020-11-12 | $19.06 | $19.36 | $18.54 | $19.01 | $18.87 | 10,288,050 |
| 2020-11-11 | $19.00 | $19.50 | $18.30 | $19.00 | $18.86 | 11,330,110 |
| 2020-11-10 | $19.89 | $20.02 | $19.11 | $19.13 | $18.99 | 19,913,480 |
| 2020-11-09 | $19.41 | $21.38 | $18.93 | $20.68 | $20.53 | 35,479,850 |
| 2020-11-06 | $18.40 | $21.61 | $18.40 | $19.87 | $19.73 | 38,423,690 |
| 2020-11-05 | $18.07 | $18.18 | $17.57 | $18.01 | $17.88 | 9,446,430 |
| 2020-11-04 | $17.69 | $18.13 | $17.41 | $17.80 | $17.67 | 8,612,380 |
| 2020-11-03 | $17.10 | $17.77 | $16.91 | $17.64 | $17.51 | 9,366,920 |
| 2020-11-02 | $16.35 | $17.15 | $16.16 | $16.99 | $16.87 | 5,547,440 |
| 2020-10-30 | $17.44 | $17.67 | $16.52 | $16.56 | $16.44 | 6,988,170 |
| 2020-10-29 | $17.18 | $17.73 | $17.01 | $17.24 | $17.12 | 6,646,520 |
| 2020-10-28 | $17.34 | $17.97 | $16.97 | $17.72 | $17.59 | 10,147,260 |
| 2020-10-27 | $16.30 | $18.77 | $16.13 | $17.67 | $17.54 | 13,997,420 |
| 2020-10-26 | $16.37 | $16.57 | $15.97 | $16.30 | $16.18 | 2,156,680 |
| 2020-10-23 | $16.45 | $16.64 | $16.20 | $16.37 | $16.25 | 2,329,410 |
| 2020-10-22 | $16.25 | $16.54 | $16.11 | $16.45 | $16.33 | 2,354,500 |
| 2020-10-21 | $16.85 | $16.90 | $16.31 | $16.45 | $16.33 | 3,062,420 |
| 2020-10-20 | $16.71 | $16.89 | $16.41 | $16.88 | $16.76 | 3,151,060 |
| 2020-10-19 | $17.20 | $17.28 | $16.56 | $16.68 | $16.56 | 4,790,800 |
| 2020-10-16 | $16.54 | $17.11 | $16.46 | $17.07 | $16.95 | 6,551,020 |
| 2020-10-15 | $16.31 | $16.85 | $16.29 | $16.61 | $16.49 | 5,441,770 |
| 2020-10-14 | $16.45 | $16.90 | $16.22 | $16.28 | $16.16 | 3,883,960 |
| 2020-10-13 | $16.50 | $16.73 | $16.28 | $16.53 | $16.41 | 3,643,820 |
| 2020-10-12 | $16.21 | $16.58 | $15.98 | $16.48 | $16.36 | 4,095,210 |
| 2020-10-09 | $15.60 | $16.24 | $15.60 | $15.98 | $15.86 | 3,078,650 |
| 2020-10-08 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-10-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-10-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-10-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-10-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-10-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.48 | 0 |
| 2020-09-30 | $15.77 | $16.09 | $15.58 | $15.59 | $15.48 | 3,659,070 |
| 2020-09-29 | $15.48 | $15.66 | $15.11 | $15.45 | $15.34 | 2,124,650 |
| 2020-09-28 | $15.62 | $15.65 | $15.18 | $15.20 | $15.09 | 1,937,580 |
| 2020-09-25 | $15.55 | $15.79 | $15.38 | $15.61 | $15.50 | 1,813,340 |
| 2020-09-24 | $16.15 | $16.15 | $15.49 | $15.60 | $15.49 | 3,086,810 |
| 2020-09-23 | $16.23 | $16.36 | $15.96 | $16.15 | $16.03 | 1,958,020 |
| 2020-09-22 | $16.30 | $16.38 | $15.88 | $16.04 | $15.92 | 2,929,210 |
| 2020-09-21 | $16.32 | $16.80 | $16.27 | $16.40 | $16.28 | 3,335,140 |
| 2020-09-18 | $16.37 | $16.49 | $16.05 | $16.44 | $16.32 | 3,417,890 |
| 2020-09-17 | $16.17 | $16.53 | $16.03 | $16.31 | $16.19 | 3,515,820 |
| 2020-09-16 | $16.20 | $16.47 | $16.06 | $16.17 | $16.05 | 2,747,710 |
| 2020-09-15 | $16.59 | $16.62 | $16.15 | $16.40 | $16.28 | 3,842,050 |
| 2020-09-14 | $16.21 | $16.96 | $16.03 | $16.44 | $16.32 | 6,714,440 |
| 2020-09-11 | $15.40 | $16.06 | $15.40 | $16.03 | $15.91 | 3,680,390 |
| 2020-09-10 | $17.20 | $17.24 | $15.60 | $15.75 | $15.64 | 9,280,180 |
| 2020-09-09 | $17.80 | $18.11 | $17.01 | $17.11 | $16.99 | 10,949,710 |
| 2020-09-08 | $17.84 | $18.19 | $17.30 | $18.19 | $18.06 | 8,017,640 |
| 2020-09-07 | $18.21 | $18.58 | $17.70 | $17.89 | $17.76 | 11,042,450 |
| 2020-09-04 | $17.58 | $18.29 | $17.41 | $18.18 | $18.05 | 7,998,070 |
| 2020-09-03 | $19.21 | $19.25 | $17.90 | $18.09 | $17.96 | 16,150,220 |
| 2020-09-02 | $18.00 | $20.20 | $17.86 | $19.06 | $18.92 | 18,433,160 |
| 2020-09-01 | $18.37 | $19.32 | $17.93 | $18.23 | $18.10 | 12,573,620 |
| 2020-08-31 | $17.95 | $18.50 | $17.79 | $17.86 | $17.73 | 10,806,890 |
| 2020-08-28 | $18.25 | $18.26 | $17.60 | $17.97 | $17.84 | 10,023,180 |
| 2020-08-27 | $17.85 | $18.78 | $17.67 | $18.28 | $18.15 | 17,442,990 |
| 2020-08-26 | $16.85 | $18.35 | $16.55 | $18.01 | $17.88 | 13,316,520 |
| 2020-08-25 | $16.75 | $17.16 | $16.60 | $16.84 | $16.72 | 5,928,550 |
| 2020-08-24 | $17.04 | $17.17 | $16.42 | $16.94 | $16.82 | 9,762,820 |
| 2020-08-21 | $16.60 | $18.27 | $16.60 | $17.20 | $17.08 | 15,721,740 |
| 2020-08-20 | $17.45 | $17.54 | $16.50 | $16.61 | $16.49 | 9,488,910 |
| 2020-08-19 | $18.52 | $18.54 | $17.55 | $17.73 | $17.60 | 7,333,350 |
| 2020-08-18 | $18.66 | $18.80 | $18.21 | $18.40 | $18.27 | 9,045,560 |
| 2020-08-17 | $17.69 | $18.75 | $17.69 | $18.54 | $18.41 | 12,544,310 |
| 2020-08-14 | $16.38 | $17.79 | $16.32 | $17.79 | $17.66 | 9,563,750 |
| 2020-08-13 | $16.68 | $16.78 | $16.32 | $16.40 | $16.28 | 3,966,290 |
| 2020-08-12 | $16.83 | $17.14 | $16.15 | $16.60 | $16.48 | 5,174,230 |
| 2020-08-11 | $17.33 | $17.88 | $16.77 | $16.80 | $16.68 | 6,707,420 |
| 2020-08-10 | $18.06 | $18.46 | $17.41 | $17.52 | $17.39 | 10,158,750 |
| 2020-08-07 | $17.65 | $18.04 | $17.02 | $17.99 | $17.86 | 7,197,540 |
| 2020-08-06 | $17.35 | $18.25 | $17.25 | $17.81 | $17.68 | 10,809,670 |
| 2020-08-05 | $17.44 | $17.59 | $17.00 | $17.39 | $17.26 | 6,076,160 |
| 2020-08-04 | $17.54 | $17.84 | $17.16 | $17.58 | $17.45 | 10,118,360 |
| 2020-08-03 | $17.21 | $17.69 | $17.07 | $17.54 | $17.41 | 10,251,640 |
| 2020-07-31 | $16.91 | $17.30 | $16.78 | $17.07 | $16.95 | 8,516,830 |
| 2020-07-30 | $17.33 | $17.45 | $16.86 | $16.90 | $16.78 | 9,127,260 |
| 2020-07-29 | $16.78 | $17.39 | $16.38 | $17.06 | $16.94 | 12,919,120 |
| 2020-07-28 | $15.17 | $16.61 | $15.16 | $16.61 | $16.49 | 7,097,900 |
| 2020-07-27 | $15.16 | $15.70 | $14.92 | $15.10 | $14.99 | 4,682,020 |
| 2020-07-24 | $16.86 | $16.95 | $15.40 | $15.40 | $15.29 | 9,691,980 |
| 2020-07-23 | $16.57 | $17.24 | $16.47 | $17.03 | $16.91 | 9,714,190 |
| 2020-07-22 | $17.02 | $17.11 | $16.60 | $16.61 | $16.49 | 6,503,910 |
| 2020-07-21 | $16.80 | $17.18 | $16.57 | $17.09 | $16.97 | 7,724,190 |
| 2020-07-20 | $16.31 | $16.84 | $16.18 | $16.79 | $16.67 | 6,394,500 |
| 2020-07-17 | $15.82 | $16.38 | $15.61 | $16.19 | $16.07 | 6,209,180 |
| 2020-07-16 | $17.00 | $17.00 | $15.52 | $15.82 | $15.71 | 8,853,990 |
| 2020-07-15 | $16.05 | $17.17 | $16.01 | $16.82 | $16.70 | 14,621,910 |
| 2020-07-14 | $16.60 | $16.77 | $15.95 | $16.28 | $16.16 | 7,245,600 |
| 2020-07-13 | $16.08 | $16.60 | $16.04 | $16.60 | $16.48 | 10,109,190 |
| 2020-07-10 | $16.18 | $16.49 | $15.93 | $15.97 | $15.85 | 6,816,180 |
| 2020-07-09 | $16.05 | $16.57 | $16.05 | $16.21 | $16.09 | 9,856,790 |
| 2020-07-08 | $15.53 | $16.24 | $15.39 | $16.20 | $16.08 | 12,251,930 |
| 2020-07-07 | $15.42 | $15.76 | $15.18 | $15.52 | $15.41 | 6,760,300 |
| 2020-07-06 | $14.92 | $15.38 | $14.91 | $15.36 | $15.25 | 6,456,660 |
| 2020-07-03 | $14.68 | $14.98 | $14.68 | $14.80 | $14.69 | 3,028,360 |
| 2020-07-02 | $14.61 | $14.84 | $14.50 | $14.72 | $14.61 | 3,616,350 |
| 2020-07-01 | $15.10 | $15.27 | $14.28 | $14.67 | $14.56 | 6,981,770 |
| 2020-06-30 | $15.15 | $15.29 | $15.07 | $15.12 | $15.01 | 2,988,500 |
| 2020-06-29 | $15.26 | $15.29 | $15.00 | $15.07 | $14.96 | 2,761,560 |
| 2020-06-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.18 | 0 |
| 2020-06-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.18 | 0 |
| 2020-06-24 | $15.18 | $15.29 | $15.09 | $15.29 | $15.18 | 2,812,920 |
| 2020-06-23 | $15.08 | $15.21 | $15.02 | $15.15 | $15.04 | 2,622,290 |
| 2020-06-22 | $15.05 | $15.32 | $15.00 | $15.08 | $14.97 | 3,648,090 |
| 2020-06-19 | $15.25 | $15.34 | $15.10 | $15.20 | $15.09 | 3,336,020 |
| 2020-06-18 | $15.15 | $15.30 | $15.05 | $15.24 | $15.13 | 3,475,560 |
| 2020-06-17 | $15.40 | $15.41 | $14.68 | $15.20 | $15.09 | 8,604,900 |
| 2020-06-16 | $15.61 | $15.90 | $15.11 | $15.30 | $15.19 | 9,035,310 |
| 2020-06-15 | $17.20 | $17.53 | $15.43 | $15.43 | $15.32 | 21,205,720 |
| 2020-06-12 | $16.11 | $17.28 | $15.92 | $17.14 | $17.02 | 10,853,650 |
| 2020-06-11 | $16.27 | $16.36 | $16.10 | $16.18 | $16.06 | 4,841,840 |
| 2020-06-10 | $16.68 | $16.72 | $16.22 | $16.32 | $16.20 | 4,662,890 |
| 2020-06-09 | $16.60 | $16.82 | $16.40 | $16.64 | $16.52 | 5,214,070 |
| 2020-06-08 | $16.69 | $16.70 | $16.32 | $16.59 | $16.47 | 5,336,630 |
| 2020-06-05 | $16.34 | $16.82 | $16.12 | $16.58 | $16.46 | 7,231,930 |
| 2020-06-04 | $16.50 | $16.62 | $16.25 | $16.47 | $16.35 | 6,591,660 |
| 2020-06-03 | $16.58 | $16.79 | $16.26 | $16.64 | $16.52 | 8,931,930 |
| 2020-06-02 | $16.31 | $17.03 | $16.25 | $16.55 | $16.43 | 10,460,460 |
| 2020-06-01 | $16.73 | $16.81 | $16.23 | $16.51 | $16.39 | 11,500,180 |
| 2020-05-29 | $16.82 | $17.10 | $15.68 | $16.71 | $16.59 | 18,101,170 |
| 2020-05-28 | $14.90 | $16.39 | $14.90 | $16.39 | $16.27 | 16,836,640 |
| 2020-05-27 | $15.50 | $15.50 | $14.88 | $14.90 | $14.79 | 5,374,950 |
| 2020-05-26 | $15.55 | $15.63 | $15.32 | $15.41 | $15.30 | 4,979,880 |
| 2020-05-25 | $15.35 | $15.99 | $15.32 | $15.50 | $15.39 | 8,779,930 |
| 2020-05-22 | $14.50 | $15.96 | $14.35 | $15.73 | $15.62 | 11,397,040 |
| 2020-05-21 | $14.80 | $14.84 | $14.41 | $14.53 | $14.42 | 3,413,410 |
| 2020-05-20 | $15.53 | $15.54 | $14.70 | $14.76 | $14.65 | 6,863,120 |
| 2020-05-19 | $15.90 | $15.93 | $15.41 | $15.52 | $15.41 | 2,930,790 |
| 2020-05-18 | $15.28 | $15.81 | $15.28 | $15.81 | $15.61 | 4,636,750 |
| 2020-05-15 | $15.60 | $15.77 | $15.30 | $15.42 | $15.22 | 4,514,720 |
| 2020-05-14 | $15.87 | $15.98 | $15.60 | $15.63 | $15.43 | 4,336,980 |
| 2020-05-13 | $16.05 | $16.30 | $15.55 | $15.97 | $15.76 | 5,418,150 |
| 2020-05-12 | $15.14 | $16.49 | $15.14 | $15.90 | $15.69 | 12,680,710 |
| 2020-05-11 | $15.22 | $15.22 | $14.63 | $15.01 | $14.82 | 7,590,020 |
| 2020-05-08 | $14.50 | $14.58 | $14.42 | $14.51 | $14.32 | 2,885,260 |
| 2020-05-07 | $14.55 | $14.55 | $14.35 | $14.46 | $14.27 | 2,911,060 |
| 2020-05-06 | $14.37 | $14.58 | $14.33 | $14.49 | $14.30 | 3,749,990 |
| 2020-05-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.29 | 0 |
| 2020-05-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.29 | 0 |
| 2020-05-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.29 | 0 |
| 2020-04-30 | $14.70 | $14.78 | $14.42 | $14.48 | $14.29 | 4,203,100 |
| 2020-04-29 | $14.06 | $14.69 | $13.92 | $14.60 | $14.41 | 4,453,430 |
| 2020-04-28 | $14.12 | $14.12 | $13.69 | $14.06 | $13.88 | 3,097,210 |
| 2020-04-27 | $13.59 | $14.08 | $13.59 | $14.05 | $13.87 | 2,427,670 |
| 2020-04-24 | $13.80 | $13.85 | $13.70 | $13.83 | $13.65 | 1,958,180 |
| 2020-04-23 | $13.80 | $13.92 | $13.74 | $13.75 | $13.57 | 1,930,550 |
| 2020-04-22 | $13.93 | $13.95 | $13.71 | $13.83 | $13.65 | 1,717,800 |
| 2020-04-21 | $13.93 | $13.99 | $13.70 | $13.92 | $13.74 | 2,329,440 |
| 2020-04-20 | $14.14 | $14.14 | $13.87 | $14.07 | $13.89 | 3,523,660 |
| 2020-04-17 | $14.22 | $14.37 | $14.06 | $14.10 | $13.92 | 2,967,900 |
| 2020-04-16 | $14.00 | $14.24 | $13.80 | $14.22 | $14.04 | 2,930,140 |
| 2020-04-15 | $14.00 | $14.26 | $13.98 | $14.08 | $13.90 | 2,470,000 |
| 2020-04-14 | $13.74 | $14.12 | $13.74 | $13.98 | $13.80 | 2,216,770 |
| 2020-04-13 | $13.88 | $13.88 | $13.48 | $13.71 | $13.53 | 1,217,600 |
| 2020-04-10 | $14.17 | $14.20 | $13.72 | $13.77 | $13.59 | 2,284,060 |
| 2020-04-09 | $14.33 | $14.37 | $14.10 | $14.12 | $13.94 | 1,790,140 |
| 2020-04-08 | $14.05 | $14.29 | $13.99 | $14.19 | $14.01 | 1,964,180 |
| 2020-04-07 | $13.71 | $14.15 | $13.71 | $14.10 | $13.92 | 2,742,200 |
| 2020-04-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.38 | 0 |
| 2020-04-03 | $13.73 | $13.79 | $13.51 | $13.56 | $13.38 | 1,894,520 |
| 2020-04-02 | $13.10 | $13.66 | $13.02 | $13.64 | $13.46 | 2,677,020 |
| 2020-04-01 | $13.07 | $13.79 | $13.07 | $13.26 | $13.09 | 3,233,570 |
| 2020-03-31 | $13.38 | $13.48 | $13.11 | $13.20 | $13.03 | 2,659,700 |
| 2020-03-30 | $13.85 | $13.85 | $13.01 | $13.10 | $12.93 | 3,300,120 |
| 2020-03-27 | $14.40 | $14.56 | $13.84 | $13.86 | $13.68 | 3,814,890 |
| 2020-03-26 | $14.30 | $14.53 | $14.21 | $14.31 | $14.12 | 2,618,000 |
| 2020-03-25 | $14.50 | $14.57 | $14.21 | $14.30 | $14.11 | 3,874,160 |
| 2020-03-24 | $13.99 | $14.25 | $13.55 | $14.05 | $13.87 | 2,595,810 |
| 2020-03-23 | $14.05 | $14.06 | $13.62 | $13.68 | $13.50 | 2,629,180 |
| 2020-03-20 | $14.37 | $14.69 | $14.13 | $14.32 | $14.13 | 3,591,810 |
| 2020-03-19 | $14.04 | $14.32 | $13.85 | $14.19 | $14.01 | 3,790,400 |
| 2020-03-18 | $14.63 | $14.76 | $14.08 | $14.10 | $13.92 | 3,094,270 |
| 2020-03-17 | $14.42 | $14.54 | $14.01 | $14.37 | $14.18 | 3,543,610 |
| 2020-03-16 | $15.18 | $15.40 | $14.19 | $14.20 | $14.02 | 3,891,230 |
| 2020-03-13 | $14.03 | $15.17 | $14.03 | $15.05 | $14.86 | 3,189,340 |
| 2020-03-12 | $15.21 | $15.48 | $14.92 | $15.02 | $14.83 | 3,214,460 |
| 2020-03-11 | $15.63 | $15.85 | $15.53 | $15.55 | $15.35 | 3,282,890 |
| 2020-03-10 | $15.24 | $15.65 | $14.50 | $15.62 | $15.42 | 4,478,730 |
| 2020-03-09 | $15.70 | $15.88 | $15.05 | $15.08 | $14.88 | 4,905,670 |
| 2020-03-06 | $16.24 | $16.29 | $15.90 | $15.96 | $15.75 | 3,649,300 |
| 2020-03-05 | $16.26 | $16.47 | $16.09 | $16.34 | $16.13 | 4,561,010 |
| 2020-03-04 | $16.05 | $16.27 | $15.79 | $16.16 | $15.95 | 3,484,480 |
| 2020-03-03 | $16.50 | $16.65 | $16.00 | $16.10 | $15.89 | 4,967,440 |
| 2020-03-02 | $15.80 | $16.22 | $15.58 | $16.09 | $15.88 | 4,401,500 |
| 2020-02-28 | $16.01 | $16.33 | $15.44 | $15.50 | $15.30 | 6,563,600 |
| 2020-02-27 | $16.90 | $16.96 | $16.20 | $16.64 | $16.42 | 4,481,800 |
| 2020-02-26 | $17.20 | $17.46 | $16.45 | $16.48 | $16.27 | 6,437,010 |
| 2020-02-25 | $17.50 | $17.89 | $16.32 | $17.55 | $17.32 | 8,585,260 |
| 2020-02-24 | $17.50 | $18.07 | $17.24 | $18.03 | $17.80 | 8,870,510 |
| 2020-02-21 | $17.58 | $17.78 | $17.12 | $17.49 | $17.26 | 6,920,380 |
| 2020-02-20 | $17.70 | $17.79 | $16.83 | $17.41 | $17.18 | 10,120,170 |
| 2020-02-19 | $18.46 | $18.87 | $17.47 | $17.56 | $17.33 | 11,737,500 |
| 2020-02-18 | $18.65 | $19.40 | $18.50 | $18.75 | $18.51 | 9,695,720 |
| 2020-02-17 | $17.71 | $19.17 | $17.30 | $18.69 | $18.45 | 12,607,690 |
| 2020-02-14 | $17.68 | $17.88 | $17.22 | $17.50 | $17.27 | 7,612,720 |
| 2020-02-13 | $17.60 | $17.97 | $17.03 | $17.72 | $17.49 | 8,083,810 |
| 2020-02-12 | $17.27 | $17.80 | $17.02 | $17.56 | $17.33 | 7,050,550 |
| 2020-02-11 | $17.57 | $18.22 | $17.25 | $17.38 | $17.15 | 10,372,600 |
| 2020-02-10 | $16.31 | $18.00 | $16.31 | $17.85 | $17.62 | 14,049,240 |
| 2020-02-07 | $16.70 | $16.93 | $16.20 | $16.60 | $16.38 | 10,167,300 |
| 2020-02-06 | $15.68 | $17.14 | $15.00 | $16.75 | $16.53 | 14,899,390 |
| 2020-02-05 | $15.22 | $16.43 | $15.01 | $16.43 | $16.22 | 16,625,530 |
| 2020-02-04 | $13.40 | $15.17 | $13.40 | $14.94 | $14.75 | 6,593,100 |
| 2020-02-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.42 | 979,300 |
| 2020-01-31 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-28 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-24 | $16.23 | $16.23 | $16.23 | $16.23 | $16.02 | 0 |
| 2020-01-23 | $16.34 | $16.77 | $15.71 | $16.23 | $16.02 | 6,194,670 |
| 2020-01-22 | $15.81 | $16.57 | $15.63 | $16.38 | $16.17 | 5,834,270 |
| 2020-01-21 | $16.27 | $16.48 | $15.93 | $15.93 | $15.72 | 4,309,900 |
| 2020-01-20 | $16.46 | $16.65 | $16.15 | $16.45 | $16.24 | 6,291,960 |
| 2020-01-17 | $16.08 | $16.46 | $15.90 | $16.39 | $16.18 | 6,599,220 |
| 2020-01-16 | $15.96 | $16.19 | $15.87 | $16.05 | $15.84 | 4,548,000 |
| 2020-01-15 | $16.05 | $16.05 | $15.63 | $15.91 | $15.70 | 7,213,170 |
| 2020-01-14 | $16.75 | $17.14 | $16.12 | $16.17 | $15.96 | 12,205,640 |
| 2020-01-13 | $16.50 | $16.65 | $16.09 | $16.60 | $16.38 | 10,431,110 |
| 2020-01-10 | $16.87 | $17.30 | $16.01 | $16.23 | $16.02 | 13,660,580 |
| 2020-01-09 | $18.17 | $18.25 | $16.67 | $17.21 | $16.99 | 20,335,590 |
| 2020-01-08 | $16.04 | $18.02 | $16.04 | $18.02 | $17.79 | 27,153,270 |
| 2020-01-07 | $15.98 | $16.85 | $15.82 | $16.38 | $16.17 | 17,139,030 |
| 2020-01-06 | $14.52 | $15.51 | $14.50 | $15.51 | $15.31 | 5,333,130 |
| 2020-01-03 | $13.96 | $14.25 | $13.92 | $14.10 | $13.92 | 2,362,800 |
| 2020-01-02 | $14.13 | $14.30 | $13.98 | $14.06 | $13.88 | 3,852,460 |
| 2020-01-01 | $14.06 | $14.06 | $14.06 | $14.06 | $13.88 | 0 |
| 2019-12-31 | $14.04 | $14.18 | $13.91 | $14.06 | $13.88 | 3,049,130 |
| 2019-12-30 | $14.04 | $14.28 | $13.62 | $13.91 | $13.73 | 4,517,820 |
| 2019-12-27 | $14.65 | $14.70 | $14.20 | $14.33 | $14.14 | 6,274,100 |
| 2019-12-26 | $14.19 | $15.29 | $14.19 | $14.52 | $14.33 | 8,774,730 |
| 2019-12-25 | $13.72 | $14.05 | $13.62 | $13.90 | $13.72 | 5,124,870 |
| 2019-12-24 | $12.93 | $13.87 | $12.93 | $13.78 | $13.60 | 4,399,680 |
| 2019-12-23 | $13.28 | $13.38 | $12.88 | $12.97 | $12.80 | 2,216,610 |
| 2019-12-20 | $13.63 | $13.63 | $13.36 | $13.36 | $13.19 | 2,652,670 |
| 2019-12-19 | $13.15 | $14.08 | $13.15 | $13.67 | $13.49 | 4,862,860 |
| 2019-12-18 | $13.41 | $13.58 | $13.12 | $13.12 | $12.95 | 2,430,240 |
| 2019-12-17 | $13.33 | $13.62 | $13.23 | $13.46 | $13.29 | 3,144,290 |
| 2019-12-16 | $13.33 | $13.35 | $13.08 | $13.26 | $13.09 | 2,173,140 |
| 2019-12-13 | $13.09 | $13.29 | $13.09 | $13.27 | $13.10 | 2,015,120 |
| 2019-12-12 | $13.15 | $13.30 | $13.05 | $13.05 | $12.88 | 1,730,810 |
| 2019-12-11 | $13.36 | $13.36 | $13.08 | $13.22 | $13.05 | 1,787,050 |
| 2019-12-10 | $13.10 | $13.33 | $13.10 | $13.20 | $13.03 | 1,674,840 |
| 2019-12-09 | $12.80 | $13.30 | $12.80 | $13.26 | $13.09 | 3,533,620 |
| 2019-12-06 | $12.82 | $13.05 | $12.68 | $12.92 | $12.75 | 2,763,520 |
| 2019-12-05 | $12.79 | $12.83 | $12.67 | $12.72 | $12.56 | 1,565,350 |
| 2019-12-04 | $12.69 | $12.82 | $12.54 | $12.75 | $12.58 | 1,615,840 |
| 2019-12-03 | $12.72 | $12.73 | $12.43 | $12.70 | $12.54 | 1,834,200 |
| 2019-12-02 | $12.39 | $12.78 | $12.23 | $12.70 | $12.54 | 2,655,550 |
| 2019-11-29 | $12.21 | $12.33 | $12.08 | $12.20 | $12.04 | 890,190 |
| 2019-11-28 | $12.23 | $12.44 | $11.98 | $12.28 | $12.12 | 1,219,990 |
| 2019-11-27 | $12.40 | $12.45 | $12.11 | $12.25 | $12.09 | 1,139,400 |
| 2019-11-26 | $12.19 | $12.54 | $12.11 | $12.47 | $12.31 | 1,362,340 |
| 2019-11-25 | $12.23 | $12.40 | $11.96 | $12.19 | $12.03 | 1,100,690 |
| 2019-11-22 | $12.44 | $12.56 | $12.26 | $12.26 | $12.10 | 1,213,140 |
| 2019-11-21 | $12.68 | $12.68 | $12.39 | $12.44 | $12.28 | 1,059,880 |
| 2019-11-20 | $12.49 | $12.79 | $12.42 | $12.64 | $12.48 | 2,063,640 |
| 2019-11-19 | $12.32 | $12.48 | $12.26 | $12.47 | $12.31 | 1,359,220 |
| 2019-11-18 | $12.00 | $12.30 | $11.98 | $12.24 | $12.08 | 1,095,410 |
| 2019-11-15 | $12.10 | $12.22 | $12.01 | $12.02 | $11.86 | 1,172,300 |
| 2019-11-14 | $12.03 | $12.20 | $12.03 | $12.10 | $11.94 | 910,190 |
| 2019-11-13 | $12.05 | $12.19 | $11.94 | $12.14 | $11.98 | 989,380 |
| 2019-11-12 | $12.17 | $12.29 | $11.85 | $12.02 | $11.86 | 1,335,140 |
| 2019-11-11 | $12.39 | $12.48 | $12.11 | $12.14 | $11.98 | 1,348,040 |
| 2019-11-08 | $12.37 | $12.75 | $12.35 | $12.51 | $12.35 | 1,318,260 |
| 2019-11-07 | $12.26 | $12.47 | $12.25 | $12.35 | $12.19 | 995,090 |
| 2019-11-06 | $12.49 | $12.66 | $12.24 | $12.31 | $12.15 | 1,251,240 |
| 2019-11-05 | $12.61 | $12.73 | $12.49 | $12.50 | $12.34 | 1,617,840 |
| 2019-11-04 | $12.69 | $12.88 | $12.55 | $12.66 | $12.50 | 1,379,240 |
| 2019-11-01 | $12.60 | $12.76 | $12.36 | $12.69 | $12.53 | 1,430,420 |
| 2019-10-31 | $13.04 | $13.09 | $12.53 | $12.61 | $12.45 | 2,112,800 |
| 2019-10-30 | $13.00 | $13.17 | $12.85 | $13.06 | $12.89 | 1,554,970 |
| 2019-10-29 | $13.30 | $13.42 | $12.87 | $12.87 | $12.70 | 2,034,080 |
| 2019-10-28 | $13.50 | $13.50 | $13.24 | $13.28 | $13.11 | 1,904,700 |
| 2019-10-25 | $12.83 | $13.38 | $12.80 | $13.35 | $13.18 | 2,688,810 |
| 2019-10-24 | $12.88 | $12.99 | $12.69 | $12.80 | $12.63 | 1,296,980 |
| 2019-10-23 | $13.43 | $13.43 | $12.80 | $12.88 | $12.71 | 2,605,860 |
| 2019-10-22 | $13.15 | $13.38 | $13.07 | $13.38 | $13.21 | 1,234,900 |
| 2019-10-21 | $13.30 | $13.53 | $12.91 | $13.06 | $12.89 | 2,636,920 |
| 2019-10-18 | $13.89 | $13.97 | $13.40 | $13.50 | $13.33 | 2,664,250 |
| 2019-10-17 | $13.31 | $13.90 | $13.31 | $13.89 | $13.71 | 4,120,250 |
| 2019-10-16 | $13.32 | $13.58 | $13.32 | $13.42 | $13.25 | 1,404,090 |
| 2019-10-15 | $13.71 | $13.71 | $13.30 | $13.40 | $13.23 | 2,981,750 |
| 2019-10-14 | $13.69 | $13.97 | $13.60 | $13.89 | $13.71 | 3,345,940 |
| 2019-10-11 | $13.68 | $13.74 | $13.40 | $13.54 | $13.36 | 2,824,590 |
| 2019-10-10 | $13.25 | $13.73 | $13.25 | $13.73 | $13.55 | 3,268,750 |
| 2019-10-09 | $13.10 | $13.37 | $12.95 | $13.33 | $13.16 | 2,001,770 |
| 2019-10-08 | $12.87 | $13.46 | $12.75 | $13.14 | $12.97 | 2,741,730 |
| 2019-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.67 | 0 |
| 2019-10-04 | $12.84 | $12.84 | $12.84 | $12.84 | $12.67 | 0 |
| 2019-10-03 | $12.84 | $12.84 | $12.84 | $12.84 | $12.67 | 0 |
| 2019-10-02 | $12.84 | $12.84 | $12.84 | $12.84 | $12.67 | 0 |
| 2019-10-01 | $12.84 | $12.84 | $12.84 | $12.84 | $12.67 | 0 |
| 2019-09-30 | $12.86 | $13.45 | $12.84 | $12.84 | $12.67 | 1,703,380 |
| 2019-09-27 | $12.86 | $13.15 | $12.73 | $13.00 | $12.83 | 1,881,860 |
| 2019-09-26 | $13.20 | $13.27 | $12.66 | $12.76 | $12.59 | 2,782,130 |
| 2019-09-25 | $13.41 | $13.50 | $13.15 | $13.19 | $13.02 | 2,457,540 |
| 2019-09-24 | $13.49 | $13.83 | $13.46 | $13.49 | $13.32 | 3,514,340 |
| 2019-09-23 | $13.82 | $13.82 | $13.38 | $13.57 | $13.39 | 2,986,270 |
| 2019-09-20 | $14.28 | $14.28 | $13.65 | $13.82 | $13.64 | 5,673,550 |
| 2019-09-19 | $14.15 | $14.39 | $14.00 | $14.28 | $14.10 | 3,486,430 |
| 2019-09-18 | $14.33 | $14.45 | $13.83 | $14.06 | $13.88 | 4,897,750 |
| 2019-09-17 | $14.86 | $14.90 | $14.15 | $14.15 | $13.97 | 7,038,750 |
| 2019-09-16 | $14.20 | $15.35 | $14.13 | $14.96 | $14.77 | 9,584,740 |
| 2019-09-13 | $14.11 | $14.11 | $14.11 | $14.11 | $13.93 | 0 |
| 2019-09-12 | $13.54 | $14.66 | $13.40 | $14.11 | $13.93 | 8,522,820 |
| 2019-09-11 | $13.31 | $13.58 | $13.28 | $13.37 | $13.20 | 3,757,780 |
| 2019-09-10 | $13.60 | $13.69 | $13.21 | $13.30 | $13.13 | 3,738,000 |
| 2019-09-09 | $13.28 | $13.62 | $13.27 | $13.55 | $13.37 | 4,984,480 |
| 2019-09-06 | $13.17 | $13.36 | $13.08 | $13.23 | $13.06 | 3,131,330 |
| 2019-09-05 | $13.24 | $13.47 | $13.13 | $13.15 | $12.98 | 4,780,020 |
| 2019-09-04 | $13.29 | $13.38 | $13.03 | $13.15 | $12.98 | 3,511,790 |
| 2019-09-03 | $13.24 | $13.40 | $13.15 | $13.40 | $13.23 | 4,522,430 |
| 2019-09-02 | $12.70 | $13.48 | $12.70 | $13.37 | $13.20 | 6,326,870 |
| 2019-08-30 | $12.96 | $13.10 | $12.62 | $12.77 | $12.60 | 3,840,110 |
| 2019-08-29 | $13.16 | $13.17 | $12.84 | $12.93 | $12.76 | 4,118,470 |
| 2019-08-28 | $12.55 | $13.15 | $12.46 | $13.13 | $12.96 | 7,096,530 |
| 2019-08-27 | $12.40 | $12.59 | $12.30 | $12.49 | $12.33 | 2,871,080 |
| 2019-08-26 | $12.12 | $12.38 | $11.88 | $12.25 | $12.09 | 2,309,990 |
| 2019-08-23 | $12.50 | $12.70 | $12.22 | $12.26 | $12.10 | 3,933,180 |
| 2019-08-22 | $12.92 | $12.98 | $12.48 | $12.49 | $12.33 | 4,650,500 |
| 2019-08-21 | $12.79 | $13.06 | $12.72 | $12.94 | $12.77 | 3,612,250 |
| 2019-08-20 | $12.92 | $13.08 | $12.75 | $12.82 | $12.65 | 3,497,810 |
| 2019-08-19 | $12.73 | $13.10 | $12.58 | $12.99 | $12.82 | 5,844,110 |
| 2019-08-16 | $12.36 | $12.77 | $12.33 | $12.65 | $12.49 | 5,151,930 |
| 2019-08-15 | $12.09 | $12.42 | $12.00 | $12.36 | $12.20 | 2,691,730 |
| 2019-08-14 | $12.62 | $12.68 | $12.24 | $12.43 | $12.27 | 4,135,300 |
| 2019-08-13 | $12.07 | $12.54 | $11.80 | $12.47 | $12.31 | 4,605,520 |
| 2019-08-12 | $12.02 | $12.22 | $11.84 | $12.09 | $11.93 | 2,579,700 |
| 2019-08-09 | $12.46 | $12.48 | $12.00 | $12.03 | $11.87 | 3,954,980 |
| 2019-08-08 | $11.91 | $12.49 | $11.91 | $12.28 | $12.12 | 5,616,850 |
| 2019-08-07 | $11.74 | $12.20 | $11.74 | $11.99 | $11.83 | 5,450,390 |
| 2019-08-06 | $12.04 | $12.04 | $11.38 | $11.60 | $11.45 | 4,292,950 |
| 2019-08-05 | $12.31 | $12.52 | $12.22 | $12.30 | $12.14 | 2,786,830 |
| 2019-08-02 | $12.50 | $12.73 | $12.10 | $12.31 | $12.15 | 4,397,400 |
| 2019-08-01 | $12.58 | $12.86 | $12.49 | $12.80 | $12.63 | 5,525,570 |
| 2019-07-31 | $12.31 | $12.75 | $12.30 | $12.68 | $12.52 | 5,938,640 |
| 2019-07-30 | $12.51 | $12.58 | $12.24 | $12.31 | $12.15 | 5,223,740 |
| 2019-07-29 | $12.52 | $12.81 | $12.44 | $12.53 | $12.37 | 5,622,110 |
| 2019-07-26 | $12.93 | $13.12 | $12.53 | $12.57 | $12.41 | 9,717,110 |
| 2019-07-25 | $15.20 | $15.26 | $13.01 | $13.36 | $13.19 | 19,766,580 |
| 2019-07-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.11 | 1,611,110 |
| 2019-07-23 | $11.90 | $13.00 | $11.90 | $13.00 | $12.83 | 2,690,670 |
| 2019-07-22 | $12.00 | $12.06 | $11.45 | $11.82 | $11.67 | 3,304,920 |
| 2019-07-19 | $11.88 | $12.30 | $11.76 | $12.12 | $11.96 | 5,350,780 |
| 2019-07-18 | $11.42 | $12.50 | $11.33 | $12.00 | $11.84 | 5,794,800 |
| 2019-07-17 | $11.56 | $11.66 | $11.39 | $11.47 | $11.32 | 1,861,480 |
| 2019-07-16 | $11.60 | $11.85 | $11.48 | $11.57 | $11.42 | 2,943,640 |
| 2019-07-15 | $11.34 | $11.83 | $11.28 | $11.77 | $11.62 | 3,804,020 |
| 2019-07-12 | $11.12 | $11.51 | $11.12 | $11.45 | $11.30 | 3,036,360 |
| 2019-07-11 | $10.93 | $11.98 | $10.92 | $11.30 | $11.15 | 3,174,180 |
| 2019-07-10 | $11.28 | $11.28 | $10.86 | $10.93 | $10.79 | 1,460,430 |
| 2019-07-09 | $10.69 | $11.27 | $10.68 | $11.26 | $11.11 | 2,196,510 |
| 2019-07-08 | $11.16 | $11.24 | $10.75 | $10.81 | $10.67 | 1,531,860 |
| 2019-07-05 | $11.11 | $11.28 | $11.11 | $11.23 | $11.08 | 743,610 |
| 2019-07-04 | $11.24 | $11.29 | $11.06 | $11.17 | $11.03 | 1,104,800 |
| 2019-07-03 | $11.15 | $11.27 | $11.12 | $11.23 | $11.08 | 1,389,000 |
| 2019-07-02 | $11.32 | $11.32 | $11.15 | $11.21 | $11.06 | 1,139,470 |
| 2019-07-01 | $10.95 | $11.30 | $10.95 | $11.25 | $11.10 | 1,900,520 |
| 2019-06-28 | $11.15 | $11.19 | $10.75 | $10.83 | $10.69 | 1,179,890 |
| 2019-06-27 | $11.07 | $11.22 | $11.01 | $11.07 | $10.93 | 982,520 |
| 2019-06-26 | $11.19 | $11.19 | $11.01 | $11.06 | $10.92 | 961,930 |
| 2019-06-25 | $11.30 | $11.36 | $10.92 | $11.18 | $11.04 | 1,222,120 |
| 2019-06-24 | $11.28 | $11.46 | $11.19 | $11.25 | $11.10 | 1,105,610 |
| 2019-06-21 | $11.19 | $11.46 | $11.10 | $11.34 | $11.19 | 2,105,050 |
| 2019-06-20 | $11.08 | $11.15 | $10.86 | $11.10 | $10.96 | 1,530,640 |
| 2019-06-19 | $11.10 | $11.30 | $10.93 | $11.00 | $10.86 | 1,333,510 |
| 2019-06-18 | $11.01 | $11.19 | $10.82 | $10.87 | $10.73 | 1,419,640 |
| 2019-06-17 | $11.01 | $11.25 | $10.88 | $11.12 | $10.98 | 1,863,040 |
| 2019-06-14 | $11.38 | $11.38 | $10.85 | $10.91 | $10.77 | 2,102,680 |
| 2019-06-13 | $11.20 | $11.42 | $11.11 | $11.32 | $11.17 | 2,034,450 |
| 2019-06-12 | $10.85 | $11.28 | $10.85 | $11.12 | $10.98 | 2,769,020 |
| 2019-06-11 | $10.43 | $10.89 | $10.33 | $10.85 | $10.71 | 1,829,440 |
| 2019-06-10 | $10.62 | $10.65 | $10.26 | $10.45 | $10.31 | 1,708,900 |
| 2019-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2019-06-06 | $10.90 | $11.18 | $9.94 | $10.60 | $10.46 | 2,452,450 |
| 2019-06-05 | $11.49 | $11.64 | $11.02 | $11.03 | $10.89 | 2,782,240 |
| 2019-06-04 | $11.91 | $11.91 | $11.31 | $11.42 | $11.27 | 3,074,490 |
| 2019-06-03 | $11.21 | $11.81 | $11.21 | $11.75 | $11.60 | 3,566,110 |
| 2019-05-31 | $11.42 | $11.63 | $11.29 | $11.35 | $11.20 | 1,611,230 |
| 2019-05-30 | $11.38 | $11.57 | $11.18 | $11.50 | $11.35 | 2,409,550 |
| 2019-05-29 | $11.10 | $11.56 | $11.09 | $11.38 | $11.23 | 1,912,180 |
| 2019-05-28 | $11.17 | $11.34 | $11.08 | $11.10 | $10.96 | 1,199,680 |
| 2019-05-27 | $10.77 | $11.19 | $10.77 | $11.17 | $11.03 | 1,421,560 |
| 2019-05-24 | $10.92 | $11.10 | $10.77 | $10.90 | $10.76 | 855,980 |
| 2019-05-23 | $11.24 | $11.24 | $10.90 | $10.92 | $10.78 | 1,329,480 |
| 2019-05-22 | $11.54 | $11.55 | $11.13 | $11.24 | $11.09 | 1,759,460 |
| 2019-05-21 | $11.20 | $12.00 | $11.13 | $11.65 | $11.39 | 2,817,600 |
| 2019-05-20 | $10.88 | $11.39 | $10.71 | $11.38 | $11.12 | 2,112,170 |
| 2019-05-17 | $11.35 | $11.35 | $10.70 | $10.73 | $10.49 | 1,679,220 |
| 2019-05-16 | $11.10 | $11.39 | $10.91 | $11.21 | $10.96 | 1,538,340 |
| 2019-05-15 | $10.88 | $11.04 | $10.82 | $10.99 | $10.74 | 1,317,440 |
| 2019-05-14 | $10.86 | $10.98 | $10.71 | $10.77 | $10.53 | 1,054,240 |
| 2019-05-13 | $10.85 | $11.05 | $10.85 | $10.96 | $10.71 | 1,361,000 |
| 2019-05-10 | $10.90 | $11.14 | $10.74 | $11.13 | $10.88 | 1,732,090 |
| 2019-05-09 | $10.69 | $10.88 | $10.67 | $10.82 | $10.58 | 1,101,040 |
| 2019-05-08 | $10.82 | $10.98 | $10.60 | $10.70 | $10.46 | 1,414,320 |
| 2019-05-07 | $10.60 | $11.11 | $10.60 | $10.91 | $10.66 | 1,625,640 |
| 2019-05-06 | $10.85 | $11.39 | $10.63 | $10.70 | $10.46 | 2,484,990 |
| 2019-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.13 | 0 |
| 2019-05-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.13 | 0 |
| 2019-05-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.13 | 0 |
| 2019-04-30 | $11.36 | $11.62 | $11.28 | $11.39 | $11.13 | 1,771,300 |
| 2019-04-29 | $12.10 | $12.20 | $11.30 | $11.44 | $11.18 | 2,349,420 |
| 2019-04-26 | $12.05 | $12.20 | $11.79 | $11.81 | $11.54 | 1,844,420 |
| 2019-04-25 | $12.67 | $12.72 | $12.00 | $12.02 | $11.75 | 2,901,780 |
| 2019-04-24 | $12.19 | $12.65 | $12.06 | $12.63 | $12.35 | 3,815,300 |
| 2019-04-23 | $12.31 | $12.31 | $11.89 | $12.05 | $11.78 | 2,412,470 |
| 2019-04-22 | $12.32 | $12.39 | $12.06 | $12.09 | $11.82 | 1,800,720 |
| 2019-04-19 | $12.35 | $12.39 | $12.08 | $12.32 | $12.04 | 1,631,830 |
| 2019-04-18 | $12.58 | $12.72 | $12.28 | $12.30 | $12.02 | 1,968,760 |
| 2019-04-17 | $12.61 | $12.75 | $12.54 | $12.55 | $12.27 | 2,368,380 |
| 2019-04-16 | $12.29 | $12.67 | $12.00 | $12.66 | $12.37 | 3,019,710 |
| 2019-04-15 | $12.53 | $12.68 | $12.30 | $12.30 | $12.02 | 2,290,020 |
| 2019-04-12 | $12.54 | $12.66 | $12.21 | $12.42 | $12.14 | 1,881,580 |
| 2019-04-11 | $12.56 | $12.75 | $12.31 | $12.52 | $12.24 | 3,042,620 |
| 2019-04-10 | $13.10 | $13.15 | $12.56 | $12.56 | $12.28 | 4,765,000 |
| 2019-04-09 | $12.99 | $13.15 | $12.80 | $13.10 | $12.81 | 3,493,520 |
| 2019-04-08 | $13.32 | $13.66 | $12.91 | $13.00 | $12.71 | 6,839,070 |
| 2019-04-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.11 | 0 |
| 2019-04-04 | $13.55 | $13.90 | $13.15 | $13.41 | $13.11 | 8,974,190 |
| 2019-04-03 | $12.90 | $13.27 | $12.75 | $13.27 | $12.97 | 5,830,660 |
| 2019-04-02 | $12.96 | $13.07 | $12.79 | $12.98 | $12.69 | 5,014,580 |
| 2019-04-01 | $12.54 | $12.98 | $12.51 | $12.86 | $12.57 | 4,636,080 |
| 2019-03-29 | $12.00 | $12.60 | $11.78 | $12.58 | $12.30 | 4,808,840 |
| 2019-03-28 | $12.23 | $12.38 | $11.92 | $12.07 | $11.80 | 3,377,760 |
| 2019-03-27 | $12.65 | $12.71 | $11.95 | $12.24 | $11.96 | 4,173,350 |
| 2019-03-26 | $13.14 | $13.45 | $12.40 | $12.55 | $12.27 | 5,527,810 |
| 2019-03-25 | $13.04 | $13.58 | $12.90 | $13.13 | $12.83 | 6,349,260 |
| 2019-03-22 | $12.75 | $13.43 | $12.52 | $13.35 | $13.05 | 8,526,930 |
| 2019-03-21 | $12.47 | $12.90 | $12.46 | $12.84 | $12.55 | 5,271,580 |
| 2019-03-20 | $12.53 | $12.67 | $12.25 | $12.50 | $12.22 | 3,729,890 |
| 2019-03-19 | $12.80 | $12.88 | $12.52 | $12.62 | $12.34 | 3,993,020 |
| 2019-03-18 | $12.81 | $12.94 | $12.50 | $12.85 | $12.56 | 6,647,220 |
| 2019-03-15 | $11.94 | $12.80 | $11.94 | $12.75 | $12.46 | 7,730,100 |
| 2019-03-14 | $12.29 | $12.48 | $11.73 | $11.93 | $11.66 | 4,160,280 |
| 2019-03-13 | $12.53 | $12.79 | $12.30 | $12.31 | $12.03 | 6,078,100 |
| 2019-03-12 | $12.52 | $12.75 | $12.27 | $12.53 | $12.25 | 6,461,270 |
| 2019-03-11 | $11.76 | $12.39 | $11.71 | $12.38 | $12.10 | 5,096,430 |
| 2019-03-08 | $12.29 | $12.44 | $11.62 | $11.64 | $11.38 | 5,558,550 |
| 2019-03-07 | $12.54 | $12.78 | $12.28 | $12.54 | $12.26 | 6,567,860 |
| 2019-03-06 | $12.46 | $12.57 | $12.05 | $12.50 | $12.22 | 7,896,080 |
| 2019-03-05 | $11.82 | $12.45 | $11.71 | $12.45 | $12.17 | 7,243,330 |
| 2019-03-04 | $11.72 | $12.04 | $11.62 | $11.83 | $11.56 | 5,274,900 |
| 2019-03-01 | $11.83 | $11.95 | $11.59 | $11.72 | $11.46 | 2,775,060 |
| 2019-02-28 | $11.71 | $11.86 | $11.57 | $11.71 | $11.45 | 3,288,710 |
| 2019-02-27 | $11.95 | $11.95 | $11.48 | $11.55 | $11.29 | 4,298,100 |
| 2019-02-26 | $11.67 | $12.18 | $11.40 | $11.71 | $11.45 | 6,133,220 |
| 2019-02-25 | $11.32 | $11.93 | $11.15 | $11.73 | $11.47 | 5,923,240 |
| 2019-02-22 | $10.91 | $11.13 | $10.80 | $11.11 | $10.86 | 2,720,840 |
| 2019-02-21 | $11.20 | $11.23 | $10.92 | $10.99 | $10.74 | 3,725,390 |
| 2019-02-20 | $10.89 | $11.31 | $10.83 | $11.15 | $10.90 | 3,525,330 |
| 2019-02-19 | $11.10 | $11.10 | $10.79 | $10.89 | $10.64 | 2,553,700 |
| 2019-02-18 | $10.62 | $11.06 | $10.62 | $10.97 | $10.72 | 3,129,720 |
| 2019-02-15 | $10.60 | $10.86 | $10.60 | $10.61 | $10.37 | 1,543,780 |
| 2019-02-14 | $10.69 | $10.73 | $10.50 | $10.63 | $10.39 | 2,186,760 |
| 2019-02-13 | $10.39 | $10.84 | $10.39 | $10.69 | $10.45 | 2,907,040 |
| 2019-02-12 | $10.48 | $10.56 | $10.34 | $10.44 | $10.20 | 1,514,550 |
| 2019-02-11 | $10.22 | $10.48 | $10.22 | $10.36 | $10.13 | 1,465,400 |
| 2019-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 0 |
| 2019-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 0 |
| 2019-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 0 |
| 2019-02-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 0 |
| 2019-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 0 |
| 2019-02-01 | $9.83 | $10.20 | $9.67 | $10.15 | $9.92 | 1,358,230 |
| 2019-01-31 | $9.94 | $10.13 | $9.36 | $9.60 | $9.38 | 2,090,150 |
| 2019-01-30 | $10.12 | $10.31 | $10.01 | $10.02 | $9.79 | 1,195,600 |
| 2019-01-29 | $10.69 | $10.69 | $9.86 | $10.10 | $9.87 | 2,385,360 |
| 2019-01-28 | $11.19 | $11.20 | $10.71 | $10.73 | $10.49 | 1,733,190 |
| 2019-01-25 | $11.14 | $11.29 | $11.07 | $11.08 | $10.83 | 2,599,280 |
| 2019-01-24 | $11.07 | $11.12 | $10.79 | $10.92 | $10.67 | 1,945,710 |
| 2019-01-23 | $10.96 | $11.09 | $10.93 | $11.03 | $10.78 | 1,304,740 |
| 2019-01-22 | $11.24 | $11.28 | $10.97 | $10.98 | $10.73 | 1,705,950 |
| 2019-01-21 | $11.50 | $11.50 | $11.06 | $11.14 | $10.89 | 2,657,460 |
| 2019-01-18 | $11.32 | $11.38 | $11.22 | $11.24 | $10.99 | 1,748,710 |
| 2019-01-17 | $11.55 | $11.70 | $11.22 | $11.28 | $11.03 | 3,934,630 |
| 2019-01-16 | $11.93 | $12.27 | $11.70 | $11.70 | $11.44 | 5,161,440 |
| 2019-01-15 | $11.83 | $12.09 | $11.63 | $11.97 | $11.70 | 3,600,780 |
| 2019-01-14 | $12.02 | $12.14 | $11.80 | $11.87 | $11.60 | 3,988,620 |
| 2019-01-11 | $11.80 | $12.45 | $11.51 | $12.18 | $11.91 | 8,923,800 |
| 2019-01-10 | $11.15 | $12.34 | $11.13 | $12.10 | $11.83 | 10,192,480 |
| 2019-01-09 | $10.90 | $11.42 | $10.88 | $11.22 | $10.97 | 3,955,400 |
| 2019-01-08 | $11.30 | $11.36 | $10.95 | $11.00 | $10.75 | 2,788,940 |
| 2019-01-07 | $11.12 | $11.46 | $11.05 | $11.34 | $11.08 | 3,357,040 |
| 2019-01-04 | $10.60 | $11.13 | $10.38 | $11.04 | $10.79 | 2,830,000 |
| 2019-01-03 | $11.12 | $11.30 | $10.81 | $10.87 | $10.63 | 2,834,040 |
| 2019-01-02 | $11.50 | $11.85 | $11.08 | $11.20 | $10.95 | 3,691,250 |
| 2019-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.77 | 0 |
| 2018-12-31 | $11.02 | $11.02 | $11.02 | $11.02 | $10.77 | 0 |
| 2018-12-28 | $10.80 | $11.15 | $10.62 | $11.02 | $10.77 | 2,304,360 |
| 2018-12-27 | $11.31 | $11.42 | $10.71 | $10.72 | $10.48 | 2,658,810 |
| 2018-12-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.10 | 0 |
| 2018-12-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.10 | 0 |
| 2018-12-24 | $11.08 | $11.45 | $11.03 | $11.36 | $11.10 | 2,573,360 |
| 2018-12-21 | $11.85 | $11.85 | $10.91 | $11.07 | $10.82 | 4,640,540 |
| 2018-12-20 | $11.65 | $11.85 | $11.60 | $11.76 | $11.50 | 2,954,740 |
| 2018-12-19 | $11.72 | $11.78 | $11.48 | $11.66 | $11.40 | 2,856,940 |
| 2018-12-18 | $11.97 | $11.97 | $11.47 | $11.70 | $11.44 | 3,713,680 |
| 2018-12-17 | $11.83 | $12.15 | $11.71 | $11.98 | $11.71 | 4,705,940 |
| 2018-12-14 | $12.45 | $12.70 | $11.66 | $11.71 | $11.45 | 6,462,050 |
| 2018-12-13 | $12.54 | $12.72 | $12.12 | $12.35 | $12.07 | 7,639,680 |
| 2018-12-12 | $12.51 | $13.40 | $12.30 | $12.65 | $12.37 | 11,574,040 |
| 2018-12-11 | $12.05 | $12.95 | $11.88 | $12.75 | $12.46 | 10,123,750 |
| 2018-12-10 | $11.76 | $12.36 | $11.75 | $12.12 | $11.85 | 11,807,160 |
| 2018-12-07 | $12.68 | $13.94 | $12.00 | $13.04 | $12.75 | 19,964,680 |
| 2018-12-06 | $12.50 | $13.06 | $12.50 | $13.06 | $12.77 | 9,035,020 |
| 2018-12-05 | $10.50 | $11.87 | $10.34 | $11.87 | $11.60 | 8,643,490 |
| 2018-12-04 | $10.49 | $10.98 | $10.32 | $10.79 | $10.55 | 3,640,370 |
| 2018-12-03 | $10.29 | $10.54 | $10.28 | $10.42 | $10.19 | 2,249,180 |
| 2018-11-30 | $10.28 | $10.36 | $9.88 | $10.12 | $9.89 | 2,607,440 |
| 2018-11-29 | $10.45 | $10.68 | $10.19 | $10.28 | $10.05 | 2,420,840 |
| 2018-11-28 | $10.67 | $10.86 | $10.33 | $10.52 | $10.28 | 2,985,360 |
| 2018-11-27 | $11.13 | $11.20 | $10.63 | $10.83 | $10.59 | 4,702,980 |
| 2018-11-26 | $10.76 | $11.44 | $10.66 | $11.27 | $11.02 | 6,521,860 |
| 2018-11-23 | $10.51 | $10.97 | $10.31 | $10.80 | $10.56 | 5,218,340 |
| 2018-11-22 | $10.44 | $10.98 | $10.38 | $10.55 | $10.31 | 3,568,150 |
| 2018-11-21 | $10.56 | $10.79 | $10.00 | $10.57 | $10.33 | 4,823,590 |
| 2018-11-20 | $11.29 | $11.80 | $10.40 | $10.58 | $10.34 | 9,788,070 |
| 2018-11-19 | $9.87 | $10.93 | $9.81 | $10.93 | $10.68 | 5,936,980 |
| 2018-11-16 | $10.04 | $10.09 | $9.88 | $9.94 | $9.72 | 2,067,730 |
| 2018-11-15 | $9.80 | $10.01 | $9.80 | $10.00 | $9.77 | 2,057,710 |
| 2018-11-14 | $9.88 | $10.13 | $9.81 | $9.90 | $9.68 | 2,843,580 |
| 2018-11-13 | $9.58 | $10.18 | $9.26 | $10.05 | $9.82 | 4,786,360 |
| 2018-11-12 | $10.49 | $10.82 | $10.13 | $10.20 | $9.97 | 7,366,400 |
| 2018-11-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.66 | 413,440 |
| 2018-11-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-11-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-11-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-11-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-11-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-11-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-10-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2018-10-30 | $8.83 | $9.09 | $8.62 | $8.98 | $8.78 | 1,351,440 |
| 2018-10-29 | $8.81 | $8.98 | $8.74 | $8.83 | $8.63 | 978,720 |
| 2018-10-26 | $8.85 | $9.20 | $8.85 | $8.94 | $8.74 | 1,862,440 |
| 2018-10-25 | $8.61 | $8.79 | $8.30 | $8.75 | $8.55 | 1,115,900 |
| 2018-10-24 | $8.71 | $8.91 | $8.64 | $8.73 | $8.53 | 1,244,860 |
| 2018-10-23 | $9.30 | $9.30 | $8.68 | $8.80 | $8.60 | 1,748,640 |
| 2018-10-22 | $8.47 | $9.08 | $8.31 | $9.08 | $8.88 | 1,853,570 |
| 2018-10-19 | $7.96 | $8.30 | $7.87 | $8.28 | $8.09 | 1,034,500 |
| 2018-10-18 | $8.66 | $8.66 | $8.10 | $8.11 | $7.93 | 1,225,800 |
| 2018-10-17 | $8.77 | $8.91 | $8.51 | $8.70 | $8.50 | 818,880 |
| 2018-10-16 | $8.62 | $8.99 | $8.61 | $8.63 | $8.44 | 881,200 |
| 2018-10-15 | $9.24 | $9.24 | $8.78 | $8.80 | $8.60 | 719,780 |
| 2018-10-12 | $9.16 | $9.25 | $8.55 | $9.06 | $8.86 | 1,274,000 |
| 2018-10-11 | $10.00 | $10.00 | $9.15 | $9.16 | $8.95 | 1,762,260 |
| 2018-10-10 | $10.08 | $10.17 | $10.05 | $10.17 | $9.94 | 609,940 |
| 2018-10-09 | $10.05 | $10.11 | $9.92 | $10.07 | $9.84 | 713,860 |
| 2018-10-08 | $10.07 | $10.27 | $9.97 | $10.00 | $9.77 | 1,158,000 |
| 2018-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.94 | 0 |
| 2018-10-04 | $10.17 | $10.17 | $10.17 | $10.17 | $9.94 | 0 |
| 2018-10-03 | $10.17 | $10.17 | $10.17 | $10.17 | $9.94 | 0 |
| 2018-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.94 | 0 |
| 2018-10-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.94 | 0 |
| 2018-09-28 | $10.29 | $10.29 | $10.16 | $10.17 | $9.94 | 951,330 |
| 2018-09-27 | $10.50 | $10.50 | $10.08 | $10.15 | $9.92 | 1,240,050 |
| 2018-09-26 | $10.54 | $10.57 | $10.42 | $10.56 | $10.32 | 1,053,520 |
| 2018-09-25 | $10.42 | $10.59 | $10.35 | $10.54 | $10.30 | 908,400 |
| 2018-09-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.24 | 0 |
| 2018-09-21 | $10.37 | $10.53 | $10.33 | $10.48 | $10.24 | 1,135,900 |
| 2018-09-20 | $10.45 | $10.51 | $10.33 | $10.38 | $10.15 | 833,160 |
| 2018-09-19 | $10.35 | $10.49 | $10.25 | $10.38 | $10.15 | 1,231,340 |
| 2018-09-18 | $10.11 | $10.35 | $10.07 | $10.33 | $10.10 | 782,280 |
| 2018-09-17 | $10.25 | $10.29 | $10.10 | $10.11 | $9.88 | 531,460 |
| 2018-09-14 | $10.50 | $10.56 | $10.30 | $10.31 | $10.08 | 653,830 |
| 2018-09-13 | $10.38 | $10.50 | $10.23 | $10.42 | $10.19 | 797,530 |
| 2018-09-12 | $10.29 | $10.39 | $10.20 | $10.28 | $10.05 | 698,580 |
| 2018-09-11 | $10.12 | $10.26 | $10.10 | $10.21 | $9.98 | 771,010 |
| 2018-09-10 | $10.50 | $10.52 | $10.08 | $10.10 | $9.87 | 1,497,350 |
| 2018-09-07 | $10.55 | $10.67 | $10.41 | $10.56 | $10.32 | 1,146,220 |
| 2018-09-06 | $10.55 | $10.69 | $10.49 | $10.53 | $10.29 | 1,164,400 |
| 2018-09-05 | $10.70 | $10.95 | $10.52 | $10.54 | $10.30 | 1,757,050 |
| 2018-09-04 | $10.53 | $10.80 | $10.53 | $10.75 | $10.51 | 1,412,610 |
| 2018-09-03 | $10.56 | $10.66 | $10.36 | $10.60 | $10.36 | 1,258,200 |
| 2018-08-31 | $10.89 | $10.89 | $10.47 | $10.47 | $10.23 | 1,695,920 |
| 2018-08-30 | $10.94 | $11.06 | $10.73 | $10.78 | $10.54 | 2,733,780 |
| 2018-08-29 | $11.87 | $12.04 | $11.22 | $11.23 | $10.98 | 4,043,850 |
| 2018-08-28 | $11.27 | $11.52 | $11.14 | $11.22 | $10.97 | 2,351,740 |
| 2018-08-27 | $11.05 | $11.76 | $10.99 | $11.36 | $11.10 | 3,337,170 |
| 2018-08-24 | $10.75 | $11.10 | $10.74 | $10.91 | $10.66 | 1,959,700 |
| 2018-08-23 | $10.79 | $11.05 | $10.56 | $10.83 | $10.59 | 1,828,790 |
| 2018-08-22 | $10.46 | $11.20 | $10.46 | $10.68 | $10.44 | 2,462,620 |
| 2018-08-21 | $10.32 | $10.59 | $10.25 | $10.54 | $10.30 | 1,171,920 |
| 2018-08-20 | $10.25 | $10.43 | $10.10 | $10.39 | $10.16 | 1,130,700 |
| 2018-08-17 | $10.42 | $10.63 | $10.14 | $10.25 | $10.02 | 1,039,960 |
| 2018-08-16 | $10.76 | $10.76 | $10.36 | $10.46 | $10.22 | 1,458,180 |
| 2018-08-15 | $10.81 | $11.16 | $10.66 | $10.76 | $10.52 | 2,421,390 |
| 2018-08-14 | $10.65 | $11.17 | $10.47 | $10.91 | $10.66 | 2,379,210 |
| 2018-08-13 | $10.57 | $10.70 | $10.30 | $10.65 | $10.41 | 1,463,120 |
| 2018-08-10 | $10.55 | $10.79 | $10.55 | $10.69 | $10.45 | 1,326,660 |
| 2018-08-09 | $10.27 | $11.02 | $10.24 | $10.76 | $10.52 | 2,584,160 |
| 2018-08-08 | $10.56 | $10.62 | $10.17 | $10.25 | $10.02 | 1,574,840 |
| 2018-08-07 | $10.19 | $10.55 | $10.19 | $10.51 | $10.27 | 1,864,880 |
| 2018-08-06 | $10.82 | $10.85 | $10.09 | $10.19 | $9.96 | 2,413,360 |
| 2018-08-03 | $11.19 | $11.36 | $10.89 | $10.89 | $10.64 | 1,832,490 |
| 2018-08-02 | $11.77 | $11.89 | $10.82 | $11.28 | $11.03 | 3,172,740 |
| 2018-08-01 | $12.03 | $12.18 | $11.76 | $11.84 | $11.57 | 2,878,900 |
| 2018-07-31 | $11.86 | $12.22 | $11.79 | $12.17 | $11.90 | 3,082,800 |
| 2018-07-30 | $12.45 | $12.46 | $11.90 | $12.05 | $11.78 | 5,721,760 |
| 2018-07-27 | $14.30 | $14.30 | $12.85 | $12.85 | $12.56 | 9,828,880 |
| 2018-07-26 | $14.28 | $14.28 | $13.54 | $14.28 | $13.96 | 10,847,560 |
| 2018-07-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.69 | 120,440 |
| 2018-07-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.53 | 0 |
| 2018-07-10 | $11.63 | $11.80 | $11.55 | $11.80 | $11.53 | 1,101,300 |
| 2018-07-09 | $11.50 | $11.70 | $11.47 | $11.59 | $11.33 | 1,517,080 |
| 2018-07-06 | $11.15 | $11.47 | $11.02 | $11.39 | $11.13 | 1,421,280 |
| 2018-07-05 | $11.49 | $11.50 | $11.12 | $11.12 | $10.87 | 792,940 |
| 2018-07-04 | $11.69 | $11.75 | $11.16 | $11.38 | $11.12 | 1,079,250 |
| 2018-07-03 | $11.55 | $11.86 | $11.32 | $11.75 | $11.49 | 1,500,220 |
| 2018-07-02 | $12.00 | $12.00 | $11.32 | $11.52 | $11.26 | 1,455,480 |
| 2018-06-29 | $11.12 | $12.15 | $11.12 | $11.79 | $11.52 | 2,312,990 |
| 2018-06-28 | $11.23 | $11.38 | $11.10 | $11.14 | $10.89 | 745,380 |
| 2018-06-27 | $11.38 | $11.40 | $11.12 | $11.22 | $10.97 | 1,010,700 |
| 2018-06-26 | $11.10 | $11.45 | $10.86 | $11.34 | $11.08 | 1,210,460 |
| 2018-06-25 | $11.21 | $11.50 | $11.10 | $11.19 | $10.94 | 1,102,720 |
| 2018-06-22 | $11.10 | $11.35 | $10.81 | $11.22 | $10.97 | 1,193,410 |
| 2018-06-21 | $11.56 | $11.73 | $10.92 | $10.92 | $10.67 | 1,296,980 |
| 2018-06-20 | $11.49 | $11.80 | $11.27 | $11.60 | $11.34 | 1,295,020 |
| 2018-06-19 | $12.45 | $12.45 | $11.49 | $11.49 | $11.23 | 2,212,580 |
| 2018-06-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.48 | 0 |
| 2018-06-15 | $13.40 | $13.41 | $12.01 | $12.77 | $12.48 | 2,156,320 |
| 2018-06-14 | $13.39 | $13.64 | $13.24 | $13.24 | $12.94 | 1,147,520 |
| 2018-06-13 | $13.72 | $13.86 | $13.31 | $13.40 | $13.10 | 1,275,580 |
| 2018-06-12 | $13.77 | $13.92 | $13.48 | $13.89 | $13.58 | 1,282,020 |
| 2018-06-11 | $13.51 | $13.88 | $13.51 | $13.66 | $13.35 | 1,039,280 |
| 2018-06-08 | $13.84 | $13.84 | $13.46 | $13.61 | $13.30 | 1,311,140 |
| 2018-06-07 | $14.04 | $14.18 | $13.88 | $13.88 | $13.57 | 1,184,420 |
| 2018-06-06 | $14.04 | $14.20 | $13.87 | $14.00 | $13.68 | 1,553,640 |
| 2018-06-05 | $13.76 | $14.15 | $13.69 | $14.09 | $13.77 | 1,641,780 |
| 2018-06-04 | $13.72 | $13.86 | $13.35 | $13.78 | $13.47 | 1,445,960 |
| 2018-06-01 | $13.84 | $13.84 | $13.28 | $13.61 | $13.30 | 2,454,080 |
| 2018-05-31 | $13.92 | $14.16 | $13.77 | $13.96 | $13.65 | 2,901,480 |
| 2018-05-30 | $14.60 | $14.64 | $13.77 | $13.77 | $13.46 | 6,265,280 |
| 2018-05-29 | $15.80 | $15.80 | $15.21 | $15.30 | $14.96 | 8,016,440 |
| 2018-05-28 | $15.55 | $17.18 | $15.55 | $16.22 | $15.85 | 13,378,160 |
| 2018-05-25 | $15.28 | $15.99 | $15.13 | $15.62 | $15.27 | 5,118,380 |
| 2018-05-24 | $15.28 | $15.44 | $15.11 | $15.21 | $14.87 | 1,674,000 |
| 2018-05-23 | $15.64 | $15.80 | $15.38 | $15.40 | $15.05 | 2,494,050 |
| 2018-05-22 | $15.58 | $15.80 | $15.36 | $15.78 | $15.42 | 3,289,300 |
| 2018-05-21 | $15.35 | $15.57 | $15.28 | $15.57 | $15.22 | 2,369,920 |
| 2018-05-18 | $15.15 | $15.29 | $15.01 | $15.29 | $14.95 | 1,470,710 |
| 2018-05-17 | $15.27 | $15.43 | $15.05 | $15.09 | $14.75 | 1,777,880 |
| 2018-05-16 | $15.40 | $15.76 | $15.26 | $15.31 | $14.97 | 2,443,300 |
| 2018-05-15 | $15.32 | $15.55 | $15.01 | $15.51 | $15.16 | 2,356,340 |
| 2018-05-14 | $15.22 | $15.49 | $15.13 | $15.32 | $14.98 | 1,801,770 |
| 2018-05-11 | $15.54 | $15.91 | $15.21 | $15.32 | $14.98 | 2,785,930 |
| 2018-05-10 | $15.70 | $16.05 | $15.50 | $15.69 | $15.34 | 3,271,200 |
| 2018-05-09 | $15.25 | $15.79 | $15.13 | $15.76 | $15.41 | 4,094,530 |
| 2018-05-08 | $15.58 | $15.65 | $15.11 | $15.28 | $14.94 | 2,472,910 |
| 2018-05-07 | $15.00 | $15.36 | $14.92 | $15.25 | $14.91 | 2,830,600 |
| 2018-05-04 | $14.74 | $15.15 | $14.62 | $14.92 | $14.58 | 2,414,920 |
| 2018-05-03 | $14.33 | $14.81 | $14.21 | $14.79 | $14.46 | 2,295,180 |
| 2018-05-02 | $14.81 | $15.01 | $14.02 | $14.33 | $14.01 | 1,936,600 |
| 2018-05-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.55 | 0 |
| 2018-04-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.55 | 0 |
| 2018-04-27 | $14.80 | $15.08 | $14.62 | $14.89 | $14.55 | 1,868,220 |
| 2018-04-26 | $15.38 | $15.55 | $14.88 | $14.88 | $14.54 | 2,655,880 |
| 2018-04-25 | $15.23 | $15.49 | $15.06 | $15.44 | $15.09 | 2,668,340 |
| 2018-04-24 | $15.05 | $15.49 | $14.82 | $15.32 | $14.98 | 3,138,400 |
| 2018-04-23 | $16.05 | $16.05 | $14.70 | $15.06 | $14.72 | 4,245,520 |
| 2018-04-20 | $15.70 | $16.18 | $15.43 | $15.76 | $15.41 | 5,930,800 |
| 2018-04-19 | $18.85 | $20.59 | $18.85 | $20.00 | $16.02 | 8,238,900 |
| 2018-04-18 | $18.39 | $18.74 | $17.60 | $18.72 | $15.00 | 3,017,300 |
| 2018-04-17 | $19.34 | $19.35 | $18.22 | $18.29 | $14.65 | 3,697,200 |
| 2018-04-16 | $18.99 | $19.49 | $18.81 | $19.33 | $15.49 | 4,040,200 |
| 2018-04-13 | $18.38 | $19.35 | $18.25 | $19.18 | $15.37 | 6,492,230 |
| 2018-04-12 | $18.35 | $18.55 | $18.02 | $18.23 | $14.60 | 2,453,600 |
| 2018-04-11 | $18.13 | $18.60 | $18.00 | $18.41 | $14.75 | 3,299,500 |
| 2018-04-10 | $17.94 | $18.78 | $17.78 | $18.13 | $14.52 | 4,059,600 |
| 2018-04-09 | $17.33 | $17.80 | $17.06 | $17.67 | $14.16 | 1,904,630 |
| 2018-04-06 | $17.40 | $17.40 | $17.40 | $17.40 | $13.94 | 0 |
| 2018-04-05 | $17.40 | $17.40 | $17.40 | $17.40 | $13.94 | 0 |
| 2018-04-04 | $17.48 | $17.81 | $17.31 | $17.40 | $13.94 | 1,868,100 |
| 2018-04-03 | $17.50 | $17.78 | $17.27 | $17.39 | $13.93 | 2,646,330 |
| 2018-04-02 | $18.57 | $18.67 | $17.88 | $18.05 | $14.46 | 3,179,670 |
| 2018-03-30 | $18.00 | $18.55 | $18.00 | $18.29 | $14.65 | 3,772,880 |
| 2018-03-29 | $17.47 | $18.20 | $17.45 | $18.00 | $14.42 | 3,431,720 |
| 2018-03-28 | $17.35 | $18.09 | $17.05 | $17.59 | $14.09 | 3,781,720 |
| 2018-03-27 | $17.11 | $17.46 | $17.01 | $17.40 | $13.94 | 2,926,600 |
| 2018-03-26 | $15.76 | $17.11 | $15.76 | $16.95 | $13.58 | 2,834,560 |
| 2018-03-23 | $17.87 | $17.87 | $16.51 | $16.51 | $13.23 | 5,128,100 |
| 2018-03-22 | $18.80 | $18.89 | $18.29 | $18.34 | $14.69 | 4,458,280 |
| 2018-03-21 | $19.05 | $19.68 | $18.82 | $18.87 | $15.12 | 7,743,280 |
| 2018-03-20 | $18.76 | $19.75 | $18.53 | $19.20 | $15.38 | 6,963,440 |
| 2018-03-19 | $18.88 | $19.45 | $18.50 | $19.11 | $15.31 | 9,251,870 |
| 2018-03-16 | $17.50 | $18.94 | $17.50 | $18.94 | $15.17 | 9,442,370 |
| 2018-03-15 | $17.30 | $17.63 | $17.04 | $17.22 | $13.79 | 1,925,800 |
| 2018-03-14 | $17.81 | $18.15 | $17.40 | $17.47 | $14.00 | 2,437,300 |
| 2018-03-13 | $18.30 | $18.40 | $17.90 | $17.91 | $14.35 | 2,587,620 |
| 2018-03-12 | $18.27 | $18.52 | $18.10 | $18.41 | $14.75 | 3,304,410 |
| 2018-03-09 | $18.20 | $18.59 | $17.85 | $18.35 | $14.70 | 4,767,670 |
| 2018-03-08 | $17.35 | $18.49 | $17.25 | $18.32 | $14.68 | 5,511,240 |
| 2018-03-07 | $17.65 | $17.69 | $17.32 | $17.35 | $13.90 | 2,027,930 |
| 2018-03-06 | $17.28 | $17.92 | $16.88 | $17.89 | $14.33 | 3,577,660 |
| 2018-03-05 | $17.37 | $17.54 | $17.21 | $17.28 | $13.84 | 1,069,900 |
| 2018-03-02 | $17.51 | $17.63 | $17.17 | $17.36 | $13.91 | 1,788,830 |
| 2018-03-01 | $17.32 | $17.63 | $17.29 | $17.61 | $14.11 | 1,702,730 |
| 2018-02-28 | $17.34 | $17.79 | $17.09 | $17.51 | $14.03 | 2,077,890 |
| 2018-02-27 | $17.53 | $17.73 | $17.21 | $17.34 | $13.89 | 2,074,980 |
| 2018-02-26 | $17.83 | $17.89 | $17.13 | $17.68 | $14.16 | 2,656,270 |
| 2018-02-23 | $17.70 | $18.27 | $17.42 | $17.60 | $14.10 | 2,481,800 |
| 2018-02-22 | $16.99 | $17.50 | $16.92 | $17.31 | $13.87 | 1,192,700 |
| 2018-02-21 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 0 |
| 2018-02-20 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 0 |
| 2018-02-19 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 0 |
| 2018-02-16 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 0 |
| 2018-02-15 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 0 |
| 2018-02-14 | $16.60 | $16.85 | $16.48 | $16.84 | $13.49 | 788,100 |
| 2018-02-13 | $16.82 | $16.92 | $16.51 | $16.60 | $13.30 | 1,125,100 |
| 2018-02-12 | $16.00 | $16.74 | $16.00 | $16.46 | $13.19 | 1,626,780 |
| 2018-02-09 | $16.03 | $16.23 | $15.58 | $15.99 | $12.81 | 1,629,500 |
| 2018-02-08 | $16.15 | $16.55 | $15.90 | $16.38 | $13.12 | 1,272,400 |
| 2018-02-07 | $16.08 | $16.69 | $15.52 | $16.13 | $12.92 | 1,945,980 |
| 2018-02-06 | $16.88 | $17.50 | $15.75 | $15.78 | $12.64 | 2,867,730 |
| 2018-02-05 | $17.30 | $17.77 | $17.11 | $17.16 | $13.75 | 1,508,030 |
| 2018-02-02 | $17.50 | $18.05 | $16.91 | $17.80 | $14.26 | 2,020,300 |
| 2018-02-01 | $19.07 | $19.49 | $17.26 | $17.55 | $14.06 | 3,684,480 |
| 2018-01-31 | $19.91 | $20.06 | $19.02 | $19.11 | $15.31 | 3,063,150 |
| 2018-01-30 | $19.51 | $20.38 | $19.27 | $20.05 | $16.06 | 4,013,900 |
| 2018-01-29 | $19.29 | $20.47 | $19.21 | $19.73 | $15.81 | 4,718,240 |
| 2018-01-26 | $19.28 | $19.74 | $19.11 | $19.29 | $15.45 | 3,823,000 |
| 2018-01-25 | $18.75 | $20.50 | $18.70 | $19.62 | $15.72 | 7,200,990 |
| 2018-01-24 | $18.58 | $19.00 | $18.20 | $18.80 | $15.06 | 2,383,000 |
| 2018-01-23 | $18.44 | $18.69 | $18.38 | $18.62 | $14.92 | 1,737,500 |
| 2018-01-22 | $18.27 | $18.76 | $17.70 | $18.55 | $14.86 | 2,237,900 |
| 2018-01-19 | $18.40 | $18.88 | $18.22 | $18.46 | $14.79 | 1,787,000 |
| 2018-01-18 | $18.43 | $19.08 | $18.33 | $18.58 | $14.88 | 2,384,500 |
| 2018-01-17 | $18.26 | $18.46 | $17.78 | $18.37 | $14.72 | 1,917,340 |
| 2018-01-16 | $17.98 | $18.38 | $17.98 | $18.21 | $14.59 | 1,530,400 |
| 2018-01-15 | $18.90 | $19.00 | $18.03 | $18.10 | $14.50 | 2,622,500 |
| 2018-01-12 | $18.95 | $19.39 | $18.90 | $18.97 | $15.20 | 2,027,100 |
| 2018-01-11 | $19.55 | $19.55 | $18.88 | $19.08 | $15.28 | 3,482,500 |
| 2018-01-10 | $20.52 | $20.52 | $19.57 | $19.71 | $15.79 | 3,165,140 |
| 2018-01-09 | $20.15 | $20.39 | $20.00 | $20.35 | $16.30 | 2,754,240 |
| 2018-01-08 | $19.97 | $20.38 | $19.68 | $20.27 | $16.24 | 3,618,960 |
| 2018-01-05 | $20.39 | $20.48 | $20.00 | $20.01 | $16.03 | 3,837,900 |
| 2018-01-04 | $21.00 | $21.00 | $20.26 | $20.47 | $16.40 | 6,201,600 |
| 2018-01-03 | $19.73 | $21.50 | $19.73 | $20.94 | $16.77 | 9,018,600 |
| 2018-01-02 | $19.85 | $19.85 | $19.20 | $19.61 | $15.71 | 2,724,480 |
| 2018-01-01 | $19.76 | $19.76 | $19.76 | $19.76 | $15.83 | 0 |
| 2017-12-29 | $19.85 | $20.32 | $19.66 | $19.76 | $15.83 | 3,146,610 |
| 2017-12-28 | $19.83 | $20.45 | $19.62 | $19.84 | $15.89 | 4,996,340 |
| 2017-12-27 | $20.10 | $20.55 | $19.81 | $19.85 | $15.90 | 5,499,350 |
| 2017-12-26 | $19.67 | $20.76 | $19.35 | $20.45 | $16.38 | 6,358,500 |
| 2017-12-25 | $18.77 | $20.58 | $18.77 | $19.86 | $15.91 | 8,761,130 |
| 2017-12-22 | $19.07 | $19.27 | $18.81 | $18.89 | $15.13 | 2,724,000 |
| 2017-12-21 | $19.35 | $19.38 | $18.67 | $19.22 | $15.40 | 3,837,190 |
| 2017-12-20 | $19.28 | $19.73 | $19.28 | $19.38 | $15.53 | 3,710,510 |
| 2017-12-19 | $19.60 | $19.80 | $19.32 | $19.45 | $15.58 | 4,871,550 |
| 2017-12-18 | $19.60 | $19.90 | $19.10 | $19.68 | $15.77 | 9,034,640 |
| 2017-12-15 | $17.36 | $19.26 | $17.36 | $19.26 | $15.43 | 5,034,650 |
| 2017-12-14 | $17.79 | $17.79 | $17.42 | $17.51 | $14.03 | 1,311,510 |
| 2017-12-13 | $17.56 | $17.80 | $17.33 | $17.79 | $14.25 | 1,707,830 |
| 2017-12-12 | $17.97 | $18.20 | $17.46 | $17.51 | $14.03 | 2,196,310 |
| 2017-12-11 | $17.92 | $18.05 | $17.75 | $18.05 | $14.46 | 2,007,210 |
| 2017-12-08 | $17.55 | $18.10 | $17.55 | $17.99 | $14.41 | 2,546,080 |
| 2017-12-07 | $17.70 | $17.80 | $17.40 | $17.55 | $14.06 | 2,068,750 |
| 2017-12-06 | $17.00 | $17.97 | $17.00 | $17.83 | $14.28 | 2,680,920 |
| 2017-12-05 | $18.20 | $18.45 | $17.03 | $17.51 | $14.03 | 3,063,490 |
| 2017-12-04 | $18.97 | $18.97 | $17.77 | $18.00 | $14.42 | 4,091,680 |
| 2017-12-01 | $19.01 | $19.48 | $19.00 | $19.08 | $15.28 | 3,051,640 |
| 2017-11-30 | $19.31 | $19.50 | $19.07 | $19.24 | $15.41 | 3,446,980 |
| 2017-11-29 | $19.32 | $19.91 | $19.28 | $19.55 | $15.66 | 5,335,500 |
| 2017-11-28 | $20.00 | $20.35 | $19.43 | $19.78 | $15.85 | 8,378,880 |
| 2017-11-27 | $17.80 | $19.03 | $17.78 | $19.03 | $15.24 | 1,726,380 |
| 2017-11-24 | $16.97 | $17.41 | $16.70 | $17.30 | $13.86 | 1,669,230 |
| 2017-11-23 | $17.76 | $17.91 | $16.86 | $16.91 | $13.55 | 1,811,610 |
| 2017-11-22 | $17.61 | $17.98 | $17.52 | $17.79 | $14.25 | 1,120,910 |
| 2017-11-21 | $17.81 | $18.03 | $17.59 | $17.68 | $14.16 | 1,239,600 |
| 2017-11-20 | $17.71 | $17.98 | $17.05 | $17.87 | $14.32 | 1,662,020 |
| 2017-11-17 | $19.42 | $19.50 | $17.50 | $17.76 | $14.23 | 2,957,500 |
| 2017-11-16 | $19.45 | $19.59 | $19.23 | $19.41 | $15.55 | 1,581,820 |
| 2017-11-15 | $19.90 | $20.05 | $19.33 | $19.45 | $15.58 | 1,934,000 |
| 2017-11-14 | $19.92 | $20.30 | $19.85 | $20.00 | $16.02 | 1,691,400 |
| 2017-11-13 | $20.08 | $20.25 | $19.93 | $19.94 | $15.97 | 1,689,400 |
| 2017-11-10 | $20.35 | $20.35 | $20.08 | $20.08 | $16.09 | 1,706,560 |
| 2017-11-09 | $20.31 | $20.38 | $20.19 | $20.36 | $16.31 | 1,261,800 |
| 2017-11-08 | $20.21 | $20.48 | $20.12 | $20.29 | $16.25 | 1,822,300 |
| 2017-11-07 | $20.30 | $20.39 | $19.97 | $20.21 | $16.19 | 1,349,110 |
| 2017-11-06 | $19.91 | $20.28 | $19.91 | $20.21 | $16.19 | 970,980 |
| 2017-11-03 | $20.26 | $20.36 | $19.81 | $19.94 | $15.97 | 1,441,980 |
| 2017-11-02 | $20.72 | $20.72 | $20.19 | $20.26 | $16.23 | 1,804,000 |
| 2017-11-01 | $20.53 | $20.85 | $20.35 | $20.65 | $16.54 | 1,263,870 |
| 2017-10-31 | $20.32 | $20.82 | $20.32 | $20.53 | $16.45 | 1,276,300 |
| 2017-10-30 | $21.54 | $21.79 | $20.16 | $20.31 | $16.27 | 2,518,730 |
| 2017-10-27 | $22.00 | $22.29 | $21.70 | $21.71 | $17.39 | 1,600,600 |
| 2017-10-26 | $21.91 | $22.47 | $21.85 | $22.15 | $17.74 | 1,833,280 |
| 2017-10-25 | $21.89 | $21.99 | $21.66 | $21.90 | $17.54 | 1,242,300 |
| 2017-10-24 | $22.12 | $22.12 | $21.61 | $21.81 | $17.47 | 1,741,100 |
| 2017-10-23 | $21.93 | $22.51 | $21.69 | $22.10 | $17.70 | 2,231,300 |
| 2017-10-20 | $21.33 | $21.96 | $21.33 | $21.92 | $17.56 | 1,720,290 |
| 2017-10-19 | $22.61 | $22.81 | $21.60 | $21.74 | $17.42 | 3,930,800 |
| 2017-10-18 | $24.02 | $24.14 | $22.52 | $22.88 | $18.33 | 4,150,060 |
| 2017-10-17 | $23.69 | $24.15 | $23.43 | $23.98 | $19.21 | 5,255,920 |
| 2017-10-16 | $23.18 | $23.88 | $23.10 | $23.78 | $19.05 | 5,877,910 |
| 2017-10-13 | $23.18 | $23.21 | $22.81 | $23.14 | $18.54 | 1,996,980 |
| 2017-10-12 | $23.54 | $23.66 | $22.82 | $23.06 | $18.47 | 2,731,680 |
| 2017-10-11 | $23.10 | $23.63 | $23.00 | $23.50 | $18.83 | 4,512,780 |
| 2017-10-10 | $22.97 | $23.09 | $22.80 | $23.07 | $18.48 | 1,749,710 |
| 2017-10-09 | $23.00 | $23.21 | $22.80 | $23.04 | $18.46 | 1,872,600 |
| 2017-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $18.35 | 0 |
| 2017-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $18.35 | 0 |
| 2017-10-04 | $22.90 | $22.90 | $22.90 | $22.90 | $18.35 | 0 |
| 2017-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $18.35 | 0 |
| 2017-10-02 | $22.90 | $22.90 | $22.90 | $22.90 | $18.35 | 0 |
| 2017-09-29 | $22.45 | $22.98 | $22.45 | $22.90 | $18.35 | 1,779,020 |
| 2017-09-28 | $22.46 | $23.15 | $22.22 | $22.59 | $18.10 | 2,034,810 |
| 2017-09-27 | $22.28 | $22.60 | $22.28 | $22.42 | $17.96 | 1,189,600 |
| 2017-09-26 | $22.03 | $22.64 | $21.87 | $22.28 | $17.85 | 1,519,180 |
| 2017-09-25 | $22.50 | $22.91 | $22.22 | $22.35 | $17.90 | 1,500,300 |
| 2017-09-22 | $22.90 | $23.00 | $22.68 | $22.71 | $18.19 | 1,240,000 |
| 2017-09-21 | $23.15 | $23.27 | $22.80 | $22.80 | $18.27 | 1,595,880 |
| 2017-09-20 | $22.66 | $23.19 | $22.66 | $23.07 | $18.48 | 1,783,950 |
| 2017-09-19 | $23.20 | $23.25 | $22.72 | $22.77 | $18.24 | 1,733,150 |
| 2017-09-18 | $22.98 | $23.31 | $22.70 | $23.26 | $18.63 | 2,020,680 |
| 2017-09-15 | $23.55 | $23.55 | $22.93 | $22.99 | $18.42 | 2,456,700 |
| 2017-09-14 | $24.00 | $24.00 | $23.38 | $23.42 | $18.76 | 3,227,900 |
| 2017-09-13 | $23.05 | $23.49 | $23.05 | $23.33 | $18.69 | 1,757,830 |
| 2017-09-12 | $23.50 | $23.55 | $23.12 | $23.12 | $18.52 | 2,757,810 |
| 2017-09-11 | $23.35 | $23.54 | $23.25 | $23.43 | $18.77 | 1,996,700 |
| 2017-09-08 | $23.80 | $23.91 | $23.28 | $23.35 | $18.71 | 3,948,930 |
| 2017-09-07 | $23.70 | $24.45 | $23.64 | $23.89 | $19.14 | 5,027,900 |
| 2017-09-06 | $23.77 | $23.97 | $23.53 | $23.65 | $18.95 | 2,838,500 |
| 2017-09-05 | $24.25 | $24.26 | $23.74 | $23.77 | $19.04 | 3,189,700 |
| 2017-09-04 | $24.00 | $24.30 | $23.80 | $24.14 | $19.34 | 3,513,930 |
| 2017-09-01 | $23.89 | $24.30 | $23.78 | $24.08 | $19.29 | 3,457,600 |
| 2017-08-31 | $24.22 | $24.22 | $23.85 | $23.89 | $19.14 | 2,968,030 |
| 2017-08-30 | $24.13 | $24.35 | $23.87 | $24.23 | $19.41 | 3,696,200 |
| 2017-08-29 | $24.11 | $24.58 | $23.81 | $24.08 | $19.29 | 4,011,700 |
| 2017-08-28 | $23.80 | $24.18 | $23.20 | $24.10 | $19.31 | 4,804,340 |
| 2017-08-25 | $22.90 | $24.55 | $22.80 | $23.89 | $19.14 | 5,550,040 |
| 2017-08-24 | $23.25 | $23.48 | $22.80 | $22.96 | $18.39 | 2,932,430 |
| 2017-08-23 | $23.77 | $23.80 | $23.10 | $23.26 | $18.63 | 3,173,800 |
| 2017-08-22 | $24.45 | $24.45 | $23.61 | $23.66 | $18.95 | 3,762,840 |
| 2017-08-21 | $24.35 | $24.49 | $24.10 | $24.46 | $19.59 | 2,757,700 |
| 2017-08-18 | $24.65 | $24.97 | $24.29 | $24.31 | $19.47 | 4,414,870 |
| 2017-08-17 | $24.96 | $25.10 | $24.40 | $24.70 | $19.79 | 4,810,370 |
| 2017-08-16 | $24.73 | $24.90 | $24.20 | $24.65 | $19.75 | 5,904,400 |
| 2017-08-15 | $24.21 | $25.60 | $24.21 | $25.05 | $20.07 | 9,049,460 |
| 2017-08-14 | $23.65 | $23.96 | $23.31 | $23.90 | $19.15 | 3,679,400 |
| 2017-08-11 | $23.55 | $23.88 | $23.21 | $23.31 | $18.67 | 4,774,530 |
| 2017-08-10 | $24.10 | $24.28 | $22.29 | $23.13 | $18.53 | 5,430,220 |
| 2017-08-09 | $24.35 | $24.80 | $24.03 | $24.05 | $19.27 | 4,852,800 |
| 2017-08-08 | $25.28 | $25.86 | $24.32 | $24.45 | $19.59 | 7,264,830 |
| 2017-08-07 | $24.31 | $25.15 | $24.00 | $24.72 | $19.80 | 6,843,550 |
| 2017-08-04 | $24.01 | $24.98 | $23.90 | $24.08 | $19.29 | 5,744,720 |
| 2017-08-03 | $23.52 | $25.30 | $23.45 | $24.24 | $19.42 | 8,532,900 |
| 2017-08-02 | $23.67 | $24.25 | $23.12 | $23.75 | $19.03 | 6,920,900 |
| 2017-08-01 | $23.65 | $24.58 | $23.09 | $23.97 | $19.20 | 7,948,860 |
| 2017-07-31 | $23.69 | $23.74 | $23.10 | $23.60 | $18.91 | 5,047,770 |
| 2017-07-28 | $23.71 | $24.34 | $23.45 | $23.96 | $19.19 | 6,995,940 |
| 2017-07-27 | $24.70 | $24.70 | $23.61 | $23.92 | $19.16 | 12,357,600 |
| 2017-07-26 | $21.59 | $23.09 | $21.50 | $23.09 | $18.50 | 3,089,090 |
| 2017-07-25 | $21.48 | $21.74 | $20.91 | $20.99 | $16.82 | 3,184,480 |
| 2017-07-24 | $20.69 | $22.50 | $20.01 | $21.68 | $17.37 | 4,860,300 |
| 2017-07-21 | $20.73 | $21.07 | $20.33 | $20.65 | $16.54 | 2,921,860 |
| 2017-07-20 | $21.30 | $21.47 | $20.58 | $20.63 | $16.53 | 3,001,340 |
| 2017-07-19 | $20.74 | $21.12 | $20.22 | $20.91 | $16.75 | 3,074,060 |
| 2017-07-18 | $20.69 | $21.19 | $19.60 | $20.81 | $16.67 | 3,911,900 |
| 2017-07-17 | $23.66 | $23.66 | $21.19 | $21.19 | $16.98 | 4,921,490 |
| 2017-07-14 | $23.80 | $24.19 | $23.46 | $23.54 | $18.86 | 2,478,590 |
| 2017-07-13 | $24.32 | $24.53 | $23.85 | $23.90 | $19.15 | 2,756,860 |
| 2017-07-12 | $24.69 | $24.98 | $23.31 | $24.57 | $19.68 | 5,199,340 |
| 2017-07-11 | $26.19 | $26.34 | $24.30 | $24.66 | $19.76 | 4,498,450 |
| 2017-07-10 | $26.61 | $26.81 | $26.06 | $26.10 | $20.91 | 3,030,710 |
| 2017-07-07 | $26.44 | $26.95 | $26.42 | $26.84 | $21.50 | 3,047,590 |
| 2017-07-06 | $27.11 | $27.25 | $26.41 | $26.67 | $21.37 | 3,678,200 |
| 2017-07-05 | $26.80 | $27.06 | $26.67 | $27.06 | $21.68 | 2,611,720 |
| 2017-07-04 | $26.75 | $27.10 | $26.60 | $26.77 | $21.45 | 2,610,100 |
| 2017-07-03 | $26.40 | $27.00 | $26.40 | $26.79 | $21.46 | 3,082,590 |
| 2017-06-30 | $26.22 | $26.22 | $26.22 | $26.22 | $21.00 | 0 |
| 2017-06-29 | $26.22 | $26.22 | $26.22 | $26.22 | $21.00 | 0 |
| 2017-06-28 | $26.88 | $26.88 | $26.17 | $26.22 | $21.00 | 3,220,020 |
| 2017-06-27 | $27.00 | $27.49 | $26.70 | $26.93 | $21.57 | 3,115,590 |
| 2017-06-26 | $27.13 | $27.18 | $26.37 | $27.01 | $21.64 | 3,813,520 |
| 2017-06-23 | $27.60 | $27.73 | $26.00 | $27.18 | $21.77 | 7,653,950 |
| 2017-06-22 | $29.31 | $30.15 | $28.00 | $28.10 | $22.51 | 8,704,340 |
| 2017-06-21 | $28.73 | $29.28 | $28.31 | $29.17 | $23.37 | 7,412,300 |
| 2017-06-20 | $28.27 | $29.10 | $28.25 | $28.73 | $23.02 | 6,592,940 |
| 2017-06-19 | $28.76 | $28.76 | $27.80 | $28.26 | $22.64 | 4,542,620 |
| 2017-06-16 | $28.50 | $29.20 | $28.40 | $28.71 | $23.00 | 5,803,030 |
| 2017-06-15 | $28.19 | $28.84 | $28.12 | $28.37 | $22.73 | 4,836,380 |
| 2017-06-14 | $28.51 | $28.85 | $28.05 | $28.08 | $22.49 | 5,668,670 |
| 2017-06-13 | $28.04 | $29.50 | $28.04 | $28.84 | $23.10 | 7,610,310 |
| 2017-06-12 | $28.02 | $28.86 | $27.75 | $28.33 | $22.70 | 5,991,420 |
| 2017-06-09 | $28.02 | $28.64 | $27.31 | $28.49 | $22.82 | 6,788,800 |
| 2017-06-08 | $28.63 | $29.30 | $28.10 | $28.24 | $22.62 | 7,228,740 |
| 2017-06-07 | $27.30 | $28.68 | $27.25 | $28.52 | $22.85 | 6,987,820 |
| 2017-06-06 | $27.21 | $27.67 | $26.65 | $27.21 | $21.80 | 5,334,680 |
| 2017-06-05 | $27.99 | $28.45 | $27.40 | $27.48 | $22.01 | 4,925,990 |
| 2017-06-02 | $26.99 | $28.12 | $26.71 | $27.93 | $22.37 | 5,490,220 |
| 2017-06-01 | $30.02 | $30.05 | $27.30 | $27.31 | $21.88 | 8,938,390 |
| 2017-05-31 | $30.90 | $31.19 | $29.95 | $30.28 | $24.26 | 6,452,230 |
| 2017-05-30 | $30.40 | $30.40 | $30.40 | $30.40 | $24.35 | 0 |
| 2017-05-29 | $30.40 | $30.40 | $30.40 | $30.40 | $24.35 | 0 |
| 2017-05-26 | $29.91 | $31.44 | $29.80 | $30.40 | $24.35 | 10,566,820 |
| 2017-05-25 | $29.40 | $30.38 | $27.70 | $29.83 | $23.90 | 10,798,320 |
| 2017-05-24 | $28.25 | $29.79 | $28.24 | $29.69 | $23.78 | 7,377,050 |
| 2017-05-23 | $30.21 | $31.30 | $28.21 | $28.70 | $22.99 | 9,844,720 |
| 2017-05-22 | $33.80 | $33.80 | $30.54 | $30.59 | $24.51 | 12,211,790 |
| 2017-05-19 | $34.25 | $35.14 | $32.12 | $33.93 | $27.18 | 15,099,090 |
| 2017-05-18 | $33.00 | $35.22 | $32.66 | $34.50 | $27.64 | 19,236,820 |
| 2017-05-17 | $32.84 | $35.79 | $32.60 | $33.85 | $27.12 | 20,865,960 |
| 2017-05-16 | $30.37 | $33.91 | $30.36 | $33.15 | $26.56 | 18,066,720 |
| 2017-05-15 | $29.72 | $31.30 | $29.43 | $30.85 | $24.71 | 11,902,660 |
| 2017-05-12 | $29.51 | $30.77 | $28.90 | $30.14 | $24.07 | 11,665,160 |
| 2017-05-11 | $29.24 | $29.90 | $27.60 | $29.74 | $23.76 | 11,567,290 |
| 2017-05-10 | $32.30 | $33.18 | $29.83 | $29.91 | $23.89 | 13,579,460 |
| 2017-05-09 | $31.89 | $32.76 | $30.90 | $32.16 | $25.69 | 11,419,950 |
| 2017-05-08 | $35.00 | $36.28 | $33.00 | $33.04 | $26.39 | 17,189,860 |
| 2017-05-05 | $35.68 | $37.46 | $34.62 | $36.01 | $28.76 | 27,097,600 |
| 2017-05-04 | $32.48 | $36.30 | $32.23 | $35.05 | $28.00 | 27,101,210 |
| 2017-05-03 | $34.70 | $34.80 | $32.87 | $33.00 | $26.36 | 16,664,560 |
| 2017-05-02 | $33.01 | $35.94 | $32.80 | $35.37 | $28.25 | 20,864,120 |
| 2017-05-01 | $33.25 | $33.25 | $33.25 | $33.25 | $26.56 | 0 |
| 2017-04-28 | $31.37 | $33.68 | $31.37 | $33.25 | $26.56 | 14,697,400 |
| 2017-04-27 | $33.20 | $34.10 | $32.10 | $32.18 | $25.70 | 16,649,610 |
| 2017-04-26 | $31.16 | $34.52 | $30.78 | $33.83 | $27.02 | 18,765,690 |
| 2017-04-25 | $31.25 | $33.76 | $30.56 | $31.98 | $25.54 | 16,583,300 |
| 2017-04-24 | $30.90 | $32.20 | $30.03 | $31.40 | $25.08 | 11,773,780 |
| 2017-04-21 | $31.00 | $31.68 | $29.81 | $30.99 | $24.75 | 10,304,910 |
| 2017-04-20 | $34.00 | $34.00 | $30.80 | $31.08 | $24.83 | 15,534,380 |
| 2017-04-19 | $32.99 | $35.16 | $32.80 | $34.22 | $27.33 | 14,072,530 |
| 2017-04-18 | $33.15 | $35.08 | $33.01 | $33.50 | $26.76 | 13,046,970 |
| 2017-04-17 | $36.39 | $36.39 | $33.15 | $33.15 | $26.48 | 14,077,230 |
| 2017-04-14 | $39.15 | $39.73 | $35.81 | $36.83 | $29.42 | 18,678,190 |
| 2017-04-13 | $37.10 | $40.64 | $37.09 | $39.15 | $31.27 | 23,188,750 |
| 2017-04-12 | $43.20 | $43.20 | $39.38 | $39.38 | $31.46 | 25,704,900 |
| 2017-04-11 | $42.00 | $43.75 | $41.60 | $43.75 | $34.95 | 16,772,810 |
| 2017-04-10 | $39.30 | $39.77 | $37.20 | $39.77 | $31.77 | 21,903,080 |
| 2017-04-07 | $36.15 | $36.15 | $36.15 | $36.15 | $28.88 | 1,407,310 |
| 2017-04-06 | $32.86 | $32.86 | $32.86 | $32.86 | $26.25 | 743,040 |
| 2017-04-05 | $29.87 | $29.87 | $29.87 | $29.87 | $23.86 | 798,090 |
| 2017-04-04 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-04-03 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-31 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-30 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-29 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-28 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-24 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-23 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-22 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-21 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-20 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-17 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-16 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-15 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-14 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-13 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-10 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-09 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-08 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-07 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-06 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-03 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-02 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-03-01 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-28 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-27 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-24 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-23 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-22 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-21 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-20 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-17 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-16 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-15 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-14 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-13 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-10 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-09 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-08 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-07 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-06 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-03 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-02 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-02-01 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-30 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-27 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-26 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-25 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-24 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-23 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-20 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-19 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-18 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-17 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-16 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-13 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-12 | $27.15 | $27.15 | $27.15 | $27.15 | $21.69 | 0 |
| 2017-01-11 | $25.99 | $27.80 | $25.99 | $27.15 | $21.69 | 3,807,360 |
| 2017-01-10 | $26.25 | $26.34 | $25.82 | $25.99 | $20.76 | 2,239,480 |
| 2017-01-09 | $25.51 | $26.42 | $25.41 | $26.22 | $20.94 | 3,648,620 |
| 2017-01-06 | $25.47 | $25.88 | $25.24 | $25.61 | $20.46 | 2,667,370 |
| 2017-01-05 | $25.96 | $26.05 | $25.57 | $25.59 | $20.44 | 3,246,610 |
| 2017-01-04 | $24.98 | $26.28 | $24.56 | $26.02 | $20.78 | 4,381,470 |
| 2017-01-03 | $24.80 | $25.19 | $24.80 | $25.00 | $19.97 | 1,201,000 |
| 2017-01-02 | $24.77 | $24.77 | $24.77 | $24.77 | $19.79 | 0 |
| 2016-12-30 | $24.75 | $24.99 | $24.60 | $24.77 | $19.79 | 1,039,050 |
| 2016-12-29 | $24.90 | $25.05 | $24.60 | $24.75 | $19.77 | 1,318,320 |
| 2016-12-28 | $24.75 | $25.28 | $24.66 | $24.92 | $19.91 | 2,092,500 |
| 2016-12-27 | $25.25 | $25.55 | $24.70 | $24.75 | $19.77 | 2,428,930 |
| 2016-12-26 | $24.90 | $25.35 | $23.97 | $25.34 | $20.24 | 2,845,600 |
| 2016-12-23 | $26.18 | $26.18 | $25.00 | $25.01 | $19.98 | 3,793,910 |
| 2016-12-22 | $25.55 | $26.68 | $25.55 | $26.32 | $21.02 | 5,536,750 |
| 2016-12-21 | $25.21 | $25.78 | $25.21 | $25.56 | $20.42 | 3,154,010 |
| 2016-12-20 | $24.80 | $25.10 | $24.58 | $25.00 | $19.97 | 1,757,340 |
| 2016-12-19 | $25.21 | $25.88 | $24.80 | $24.84 | $19.84 | 2,874,890 |
| 2016-12-16 | $24.49 | $25.64 | $24.32 | $25.44 | $20.32 | 3,863,740 |
| 2016-12-15 | $23.96 | $24.98 | $23.96 | $24.45 | $19.53 | 3,338,540 |
| 2016-12-14 | $24.30 | $24.69 | $23.81 | $23.91 | $19.10 | 2,498,560 |
| 2016-12-13 | $24.33 | $24.99 | $23.30 | $24.61 | $19.66 | 3,656,150 |
| 2016-12-12 | $26.60 | $26.83 | $24.20 | $24.35 | $19.45 | 4,844,180 |
| 2016-12-09 | $27.90 | $28.16 | $26.85 | $26.85 | $21.45 | 4,529,100 |
| 2016-12-08 | $28.70 | $28.83 | $28.00 | $28.01 | $22.37 | 3,352,870 |
| 2016-12-07 | $28.78 | $29.09 | $28.21 | $28.71 | $22.93 | 3,760,440 |
| 2016-12-06 | $30.00 | $30.17 | $28.70 | $28.98 | $23.15 | 6,024,670 |
| 2016-12-05 | $28.81 | $30.00 | $28.55 | $29.89 | $23.88 | 7,392,710 |
| 2016-12-02 | $27.98 | $29.77 | $27.92 | $29.26 | $23.37 | 8,287,250 |
| 2016-12-01 | $28.02 | $28.24 | $27.72 | $27.98 | $22.35 | 2,934,050 |
| 2016-11-30 | $28.28 | $28.52 | $27.80 | $28.08 | $22.43 | 2,944,660 |
| 2016-11-29 | $28.54 | $29.20 | $28.13 | $28.16 | $22.49 | 3,542,950 |
| 2016-11-28 | $28.53 | $29.37 | $28.20 | $28.45 | $22.72 | 3,520,140 |
| 2016-11-25 | $28.93 | $29.22 | $27.80 | $28.55 | $22.80 | 4,537,760 |
| 2016-11-24 | $29.70 | $30.14 | $28.88 | $28.93 | $23.11 | 4,748,500 |
| 2016-11-23 | $30.73 | $30.88 | $29.76 | $29.94 | $23.92 | 6,275,640 |
| 2016-11-22 | $29.10 | $31.48 | $28.40 | $31.21 | $24.93 | 11,853,880 |
| 2016-11-21 | $30.90 | $31.18 | $30.40 | $30.58 | $24.43 | 4,700,100 |
| 2016-11-18 | $31.19 | $31.80 | $30.85 | $30.90 | $24.68 | 4,173,060 |
| 2016-11-17 | $32.25 | $32.25 | $31.27 | $31.31 | $25.01 | 6,065,630 |
| 2016-11-16 | $32.69 | $33.60 | $32.55 | $32.57 | $26.02 | 6,269,660 |
| 2016-11-15 | $32.56 | $32.92 | $32.20 | $32.77 | $26.18 | 5,094,650 |
| 2016-11-14 | $33.02 | $33.58 | $32.21 | $32.59 | $26.03 | 8,985,140 |
| 2016-11-11 | $32.18 | $34.00 | $32.09 | $33.70 | $26.92 | 13,529,170 |
| 2016-11-10 | $32.59 | $32.82 | $31.91 | $32.36 | $25.85 | 8,063,140 |
| 2016-11-09 | $33.00 | $33.33 | $31.28 | $32.02 | $25.58 | 9,841,980 |
| 2016-11-08 | $32.83 | $33.82 | $32.65 | $33.05 | $26.40 | 8,835,760 |
| 2016-11-07 | $33.50 | $33.98 | $32.20 | $32.85 | $26.24 | 9,924,230 |
| 2016-11-04 | $35.10 | $36.29 | $32.73 | $33.48 | $26.74 | 19,808,750 |
| 2016-11-03 | $33.01 | $37.44 | $32.88 | $36.19 | $28.91 | 28,960,640 |
| 2016-11-02 | $33.07 | $35.58 | $32.32 | $34.04 | $27.19 | 23,445,290 |
| 2016-11-01 | $31.37 | $33.50 | $30.77 | $33.15 | $26.48 | 16,117,360 |
| 2016-10-31 | $32.00 | $32.30 | $30.75 | $31.12 | $24.86 | 0 |
| 2016-10-28 | $30.98 | $33.98 | $30.68 | $32.80 | $26.20 | 21,777,200 |
| 2016-10-27 | $31.19 | $31.51 | $30.60 | $31.33 | $25.03 | 9,943,590 |
| 2016-10-26 | $31.32 | $31.98 | $30.60 | $31.37 | $25.06 | 11,869,680 |
| 2016-10-25 | $32.20 | $33.86 | $31.80 | $31.82 | $25.42 | 19,160,070 |
| 2016-10-24 | $31.30 | $34.29 | $30.34 | $33.02 | $26.38 | 22,801,520 |
| 2016-10-21 | $32.47 | $33.33 | $30.15 | $31.69 | $25.31 | 27,631,550 |
| 2016-10-20 | $29.20 | $31.65 | $29.10 | $31.65 | $25.28 | 19,998,190 |
| 2016-10-19 | $25.99 | $28.77 | $25.81 | $28.77 | $22.98 | 17,682,950 |
| 2016-10-18 | $25.05 | $26.15 | $24.56 | $26.15 | $20.89 | 8,110,200 |
| 2016-10-17 | $24.88 | $25.58 | $24.77 | $24.99 | $19.96 | 5,560,280 |
| 2016-10-14 | $25.09 | $25.14 | $24.53 | $24.93 | $19.91 | 4,247,700 |
| 2016-10-13 | $25.24 | $25.29 | $24.97 | $25.07 | $20.03 | 3,600,900 |
| 2016-10-12 | $25.40 | $25.40 | $24.90 | $25.05 | $20.01 | 4,829,900 |
| 2016-10-11 | $25.03 | $25.74 | $24.91 | $25.56 | $20.42 | 7,154,960 |
| 2016-10-10 | $24.40 | $25.12 | $24.38 | $25.01 | $19.98 | 5,578,060 |
| 2016-10-07 | $24.33 | $24.33 | $24.33 | $24.33 | $19.43 | 0 |
| 2016-10-06 | $24.33 | $24.33 | $24.33 | $24.33 | $19.43 | 0 |
| 2016-10-05 | $24.33 | $24.33 | $24.33 | $24.33 | $19.43 | 0 |
| 2016-10-04 | $24.33 | $24.33 | $24.33 | $24.33 | $19.43 | 0 |
| 2016-10-03 | $24.33 | $24.33 | $24.33 | $24.33 | $19.43 | 0 |
| 2016-09-30 | $24.66 | $24.98 | $24.01 | $24.33 | $19.43 | 5,691,500 |
| 2016-09-29 | $25.64 | $25.72 | $24.81 | $24.90 | $19.89 | 6,410,450 |
| 2016-09-28 | $26.22 | $26.91 | $25.00 | $25.57 | $20.42 | 7,585,740 |
| 2016-09-27 | $27.60 | $28.44 | $26.01 | $26.03 | $20.79 | 10,677,900 |
| 2016-09-26 | $29.19 | $30.83 | $28.90 | $28.90 | $23.08 | 10,197,920 |
| 2016-09-23 | $91.50 | $91.69 | $87.10 | $87.58 | $23.32 | 1,705,690 |
| 2016-09-22 | $90.81 | $93.70 | $90.28 | $90.78 | $24.17 | 1,552,590 |
| 2016-09-21 | $92.10 | $94.91 | $90.00 | $90.60 | $24.12 | 1,925,670 |
| 2016-09-20 | $91.80 | $97.30 | $91.60 | $93.45 | $24.88 | 2,732,400 |
| 2016-09-19 | $89.32 | $91.38 | $89.01 | $91.00 | $24.23 | 1,091,190 |
| 2016-09-16 | $89.95 | $89.95 | $89.95 | $89.95 | $23.95 | 0 |
| 2016-09-15 | $89.95 | $89.95 | $89.95 | $89.95 | $23.95 | 0 |
| 2016-09-14 | $89.00 | $92.19 | $88.38 | $89.95 | $23.95 | 1,443,460 |
| 2016-09-13 | $88.01 | $90.65 | $86.70 | $90.56 | $24.11 | 1,633,300 |
| 2016-09-12 | $86.10 | $89.51 | $85.13 | $87.28 | $23.24 | 1,220,600 |
| 2016-09-09 | $87.99 | $89.80 | $86.13 | $88.59 | $23.59 | 1,253,890 |
| 2016-09-08 | $90.10 | $91.40 | $86.34 | $87.80 | $23.38 | 1,590,520 |
| 2016-09-07 | $93.56 | $94.38 | $89.90 | $90.06 | $23.98 | 1,385,700 |
| 2016-09-06 | $93.11 | $94.30 | $90.80 | $93.66 | $24.94 | 1,342,400 |
| 2016-09-05 | $90.80 | $96.00 | $90.10 | $93.38 | $24.86 | 2,315,090 |
| 2016-09-02 | $91.00 | $93.87 | $90.00 | $90.00 | $23.96 | 1,494,180 |
| 2016-09-01 | $96.00 | $96.00 | $92.00 | $92.47 | $24.62 | 2,143,990 |
| 2016-08-31 | $96.93 | $97.60 | $93.77 | $96.38 | $25.66 | 2,111,350 |
| 2016-08-30 | $97.20 | $98.20 | $93.69 | $95.60 | $25.45 | 1,776,370 |
| 2016-08-29 | $100.80 | $102.93 | $92.94 | $96.68 | $25.74 | 3,276,000 |
| 2016-08-26 | $103.30 | $106.78 | $100.20 | $103.27 | $27.50 | 3,612,350 |
| 2016-08-25 | $97.20 | $104.69 | $94.05 | $103.25 | $27.49 | 3,966,550 |
| 2016-08-24 | $97.95 | $102.90 | $97.78 | $99.78 | $26.57 | 3,341,460 |
| 2016-08-23 | $95.80 | $100.00 | $94.80 | $97.80 | $26.04 | 3,154,110 |
| 2016-08-22 | $106.90 | $106.90 | $95.53 | $95.80 | $25.51 | 5,372,500 |
| 2016-08-19 | $96.10 | $106.14 | $96.10 | $106.14 | $28.26 | 5,007,320 |
| 2016-08-18 | $97.00 | $98.57 | $94.58 | $96.49 | $25.69 | 3,624,180 |
| 2016-08-17 | $96.30 | $101.00 | $94.50 | $98.07 | $26.11 | 4,612,940 |
| 2016-08-16 | $96.00 | $97.87 | $94.45 | $97.21 | $25.88 | 4,493,610 |
| 2016-08-15 | $85.44 | $94.40 | $85.11 | $94.40 | $25.13 | 3,881,780 |
| 2016-08-12 | $84.03 | $87.20 | $83.68 | $85.82 | $22.85 | 1,875,510 |
| 2016-08-11 | $86.80 | $88.50 | $84.20 | $84.38 | $22.47 | 2,472,750 |
| 2016-08-10 | $84.10 | $88.92 | $83.80 | $86.95 | $23.15 | 3,535,000 |
| 2016-08-09 | $77.30 | $85.50 | $77.30 | $83.85 | $22.33 | 3,334,170 |
| 2016-08-08 | $79.50 | $79.99 | $76.32 | $77.80 | $20.71 | 3,295,350 |
| 2016-08-05 | $85.72 | $86.46 | $83.01 | $84.80 | $22.58 | 2,036,830 |
| 2016-08-04 | $85.35 | $89.33 | $84.80 | $86.00 | $22.90 | 2,976,540 |
| 2016-08-03 | $83.42 | $87.58 | $83.36 | $85.40 | $22.74 | 2,759,600 |
| 2016-08-02 | $82.00 | $86.98 | $82.00 | $84.70 | $22.55 | 2,566,380 |
| 2016-08-01 | $81.80 | $84.20 | $77.25 | $82.86 | $22.06 | 1,975,590 |
| 2016-07-29 | $81.30 | $86.55 | $81.30 | $83.46 | $22.22 | 3,266,330 |
| 2016-07-28 | $81.00 | $82.77 | $80.09 | $81.00 | $21.57 | 2,524,740 |
| 2016-07-27 | $93.78 | $93.78 | $84.04 | $84.04 | $22.38 | 3,166,910 |
| 2016-07-26 | $93.45 | $95.20 | $92.09 | $93.38 | $24.86 | 1,860,340 |
| 2016-07-25 | $94.00 | $94.84 | $91.22 | $93.88 | $25.00 | 2,244,270 |
| 2016-07-22 | $98.51 | $100.50 | $93.05 | $94.17 | $25.07 | 3,192,610 |
| 2016-07-21 | $97.58 | $101.28 | $96.80 | $98.50 | $26.23 | 2,927,940 |
| 2016-07-20 | $100.60 | $100.70 | $95.00 | $97.88 | $26.06 | 3,154,730 |
| 2016-07-19 | $98.39 | $101.50 | $97.98 | $99.60 | $26.52 | 2,182,740 |
| 2016-07-18 | $103.59 | $103.59 | $97.74 | $98.65 | $26.27 | 2,774,060 |
| 2016-07-15 | $101.00 | $107.80 | $101.00 | $102.73 | $27.35 | 4,097,210 |
| 2016-07-14 | $104.60 | $106.75 | $102.03 | $102.64 | $27.33 | 4,249,660 |
| 2016-07-13 | $105.13 | $109.55 | $103.56 | $106.99 | $28.49 | 5,694,390 |
| 2016-07-12 | $105.02 | $107.48 | $101.00 | $103.55 | $27.57 | 7,806,680 |
| 2016-07-11 | $119.01 | $119.01 | $107.68 | $109.67 | $29.20 | 13,454,480 |
| 2016-07-08 | $108.19 | $108.19 | $108.19 | $108.19 | $28.81 | 2,828,300 |
| 2016-07-07 | $98.35 | $98.35 | $98.35 | $98.35 | $26.19 | 184,060 |
| 2016-07-06 | $89.41 | $89.41 | $89.41 | $89.41 | $23.81 | 317,690 |
| 2016-07-05 | $81.28 | $81.28 | $81.28 | $81.28 | $21.64 | 85,140 |
| 2016-07-04 | $73.89 | $73.89 | $73.89 | $73.89 | $19.67 | 220,170 |
| 2016-07-01 | $67.17 | $67.17 | $67.17 | $67.17 | $17.88 | 195,290 |
| 2016-06-30 | $61.06 | $61.06 | $61.06 | $61.06 | $16.26 | 35,320 |
| 2016-06-29 | $55.51 | $55.51 | $55.51 | $55.51 | $14.78 | 28,420 |
| 2016-06-28 | $50.46 | $50.46 | $50.46 | $50.46 | $13.44 | 75,040 |
| 2016-06-27 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-24 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-23 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-22 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-21 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-20 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-17 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-16 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-15 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-14 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-13 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-10 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-09 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-08 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-07 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-06 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-03 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-02 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-06-01 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-31 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-30 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-27 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-26 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-25 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-24 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-23 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-20 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-19 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-18 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-17 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-16 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-13 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-12 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-11 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-10 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-09 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-06 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-05 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-04 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-03 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-05-02 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-29 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-28 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-27 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-26 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-25 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-22 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-21 | $46.87 | $46.87 | $46.87 | $46.87 | $12.48 | 0 |
| 2016-04-20 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-19 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-18 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-15 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-14 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-13 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-12 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-11 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-08 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-07 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-06 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-05 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-04 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-04-01 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-31 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-30 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-29 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-28 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-25 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-24 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-23 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-22 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-21 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-18 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-17 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-16 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-15 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-14 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-11 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-10 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-09 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-08 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-07 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-04 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-03 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-02 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-03-01 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-29 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-26 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-25 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-24 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-23 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-22 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-19 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-18 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-17 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-16 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-15 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-12 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-11 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-10 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-09 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-08 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-05 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-04 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-03 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-02 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-02-01 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-29 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-28 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-27 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-26 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-25 | $46.87 | $46.87 | $46.87 | $46.87 | $12.21 | 0 |
| 2016-01-22 | $46.26 | $47.20 | $44.75 | $46.87 | $12.21 | 1,254,970 |
| 2016-01-21 | $44.90 | $49.88 | $44.50 | $45.01 | $11.73 | 1,831,510 |
| 2016-01-20 | $44.83 | $46.29 | $44.18 | $45.62 | $11.89 | 1,526,500 |
| 2016-01-19 | $42.80 | $45.00 | $42.67 | $44.86 | $11.69 | 1,554,160 |
| 2016-01-18 | $40.02 | $43.70 | $40.00 | $42.93 | $11.19 | 1,195,580 |
| 2016-01-15 | $43.80 | $44.47 | $40.51 | $41.20 | $10.74 | 1,163,550 |
| 2016-01-14 | $40.15 | $44.50 | $40.00 | $44.19 | $11.52 | 1,257,280 |
| 2016-01-13 | $45.31 | $45.98 | $41.59 | $41.81 | $10.90 | 1,369,190 |
| 2016-01-12 | $44.80 | $46.20 | $43.50 | $45.31 | $11.81 | 1,299,120 |
| 2016-01-11 | $48.48 | $49.70 | $44.91 | $44.91 | $11.70 | 1,420,780 |
| 2016-01-08 | $50.22 | $51.50 | $47.21 | $49.90 | $13.00 | 1,304,090 |
| 2016-01-07 | $52.99 | $53.00 | $49.15 | $49.15 | $12.81 | 319,040 |
| 2016-01-06 | $52.60 | $55.28 | $52.00 | $54.61 | $14.23 | 1,401,000 |
| 2016-01-05 | $50.80 | $54.50 | $49.18 | $52.05 | $13.56 | 1,285,390 |
| 2016-01-04 | $59.79 | $59.79 | $54.31 | $54.31 | $14.15 | 1,384,400 |
| 2016-01-01 | $60.34 | $60.34 | $60.34 | $60.34 | $15.72 | 0 |
| 2015-12-31 | $61.92 | $62.76 | $60.30 | $60.34 | $15.72 | 1,050,660 |
| 2015-12-30 | $62.30 | $62.99 | $61.26 | $61.90 | $16.13 | 848,610 |
| 2015-12-29 | $60.70 | $62.60 | $60.70 | $62.30 | $16.23 | 1,015,710 |
| 2015-12-28 | $64.70 | $65.55 | $60.88 | $61.10 | $15.92 | 2,087,110 |
| 2015-12-25 | $65.78 | $67.80 | $63.00 | $64.70 | $16.86 | 2,513,790 |
| 2015-12-24 | $62.90 | $67.80 | $62.07 | $66.33 | $17.28 | 2,904,170 |
| 2015-12-23 | $61.39 | $63.96 | $60.80 | $61.68 | $16.07 | 2,436,430 |
| 2015-12-22 | $60.15 | $61.30 | $59.46 | $60.80 | $15.84 | 876,980 |
| 2015-12-21 | $59.69 | $60.80 | $58.86 | $60.12 | $15.67 | 1,055,870 |
| 2015-12-18 | $61.30 | $61.49 | $59.23 | $59.75 | $15.57 | 1,357,130 |
| 2015-12-17 | $60.00 | $61.41 | $59.66 | $61.32 | $15.98 | 1,742,750 |
| 2015-12-16 | $58.28 | $60.28 | $57.72 | $59.15 | $15.41 | 1,230,760 |
| 2015-12-15 | $57.70 | $59.28 | $57.20 | $57.72 | $15.04 | 1,173,610 |
| 2015-12-14 | $55.27 | $57.88 | $55.00 | $57.81 | $15.06 | 792,040 |
| 2015-12-11 | $55.45 | $56.62 | $55.45 | $55.85 | $14.55 | 915,340 |
| 2015-12-10 | $56.55 | $58.10 | $56.00 | $56.04 | $14.60 | 1,454,040 |
| 2015-12-09 | $60.20 | $60.74 | $56.74 | $57.40 | $14.96 | 2,039,150 |
| 2015-12-08 | $60.55 | $62.20 | $59.00 | $61.05 | $15.91 | 1,773,340 |
| 2015-12-07 | $61.37 | $61.49 | $59.30 | $60.74 | $15.83 | 1,599,020 |
| 2015-12-04 | $62.58 | $62.96 | $59.51 | $61.20 | $15.95 | 2,296,190 |
| 2015-12-03 | $58.85 | $62.68 | $58.85 | $62.67 | $16.33 | 2,417,500 |
| 2015-12-02 | $61.25 | $61.88 | $56.51 | $59.00 | $15.37 | 2,479,000 |
| 2015-12-01 | $64.09 | $65.58 | $60.03 | $62.65 | $16.33 | 3,945,550 |
| 2015-11-30 | $58.41 | $63.91 | $58.41 | $63.91 | $16.65 | 3,603,360 |
| 2015-11-27 | $58.90 | $61.88 | $56.80 | $58.10 | $15.14 | 2,943,670 |
| 2015-11-26 | $60.67 | $63.30 | $58.57 | $59.24 | $15.44 | 2,487,560 |
| 2015-11-25 | $59.40 | $61.55 | $58.88 | $60.05 | $15.65 | 2,582,300 |
| 2015-11-24 | $54.80 | $59.98 | $54.50 | $59.20 | $15.43 | 2,624,190 |
| 2015-11-23 | $56.81 | $57.30 | $54.45 | $54.60 | $14.23 | 1,955,830 |
| 2015-11-20 | $56.52 | $57.55 | $55.39 | $56.90 | $14.83 | 2,089,450 |
| 2015-11-19 | $53.72 | $56.55 | $53.30 | $56.38 | $14.69 | 1,915,980 |
| 2015-11-18 | $54.29 | $55.85 | $53.12 | $53.15 | $13.85 | 1,873,960 |
| 2015-11-17 | $57.70 | $58.70 | $54.18 | $54.25 | $14.14 | 2,194,060 |
| 2015-11-16 | $53.40 | $57.49 | $53.00 | $56.70 | $14.78 | 2,060,980 |
| 2015-11-13 | $61.14 | $61.98 | $56.70 | $56.70 | $14.78 | 4,027,200 |
| 2015-11-12 | $62.09 | $65.76 | $59.51 | $63.00 | $16.42 | 4,368,960 |
| 2015-11-11 | $56.00 | $61.36 | $55.70 | $60.96 | $15.89 | 3,437,440 |
| 2015-11-10 | $55.50 | $57.19 | $53.31 | $56.80 | $14.80 | 2,893,000 |
| 2015-11-09 | $53.49 | $57.68 | $52.52 | $55.80 | $14.54 | 3,117,960 |
| 2015-11-06 | $50.90 | $54.96 | $50.90 | $54.38 | $14.17 | 2,668,190 |
| 2015-11-05 | $50.00 | $52.90 | $49.98 | $50.70 | $13.21 | 2,260,720 |
| 2015-11-04 | $49.50 | $51.50 | $49.20 | $51.00 | $13.29 | 2,780,130 |
| 2015-11-03 | $47.07 | $49.50 | $46.31 | $48.75 | $12.70 | 2,710,580 |
| 2015-11-02 | $44.80 | $49.95 | $44.04 | $47.19 | $12.30 | 3,222,930 |
| 2015-10-30 | $45.47 | $47.30 | $45.00 | $46.21 | $12.04 | 2,211,380 |
| 2015-10-29 | $45.79 | $45.99 | $44.52 | $45.45 | $11.84 | 1,389,480 |
| 2015-10-28 | $45.32 | $46.50 | $44.51 | $44.76 | $11.66 | 1,841,400 |
| 2015-10-27 | $45.70 | $45.70 | $42.10 | $45.59 | $11.88 | 1,996,260 |
| 2015-10-26 | $46.30 | $46.49 | $44.44 | $45.58 | $11.88 | 2,176,410 |
| 2015-10-23 | $43.59 | $46.00 | $43.20 | $45.41 | $11.83 | 2,744,470 |
| 2015-10-22 | $41.18 | $43.40 | $40.81 | $43.10 | $11.23 | 2,117,560 |
| 2015-10-21 | $45.50 | $45.50 | $40.97 | $40.97 | $10.68 | 2,789,130 |
| 2015-10-20 | $43.81 | $45.70 | $43.66 | $45.52 | $11.86 | 2,537,080 |
| 2015-10-19 | $44.00 | $44.55 | $42.91 | $43.63 | $11.37 | 2,015,140 |
| 2015-10-16 | $44.85 | $45.48 | $44.00 | $44.58 | $11.62 | 2,662,200 |
| 2015-10-15 | $40.34 | $44.39 | $40.34 | $44.39 | $11.57 | 2,363,550 |
| 2015-10-14 | $41.05 | $41.64 | $40.10 | $40.35 | $10.51 | 1,476,150 |
| 2015-10-13 | $41.00 | $41.52 | $40.58 | $41.30 | $10.76 | 1,436,000 |
| 2015-10-12 | $39.99 | $41.95 | $39.80 | $41.41 | $10.79 | 1,877,750 |
| 2015-10-09 | $38.35 | $39.80 | $38.35 | $39.58 | $10.31 | 1,547,920 |
| 2015-10-08 | $38.45 | $39.55 | $38.10 | $38.70 | $10.08 | 1,568,650 |
| 2015-10-07 | $37.05 | $37.05 | $37.05 | $37.05 | $9.65 | 0 |
| 2015-10-06 | $37.05 | $37.05 | $37.05 | $37.05 | $9.65 | 0 |
| 2015-10-05 | $37.05 | $37.05 | $37.05 | $37.05 | $9.65 | 0 |
| 2015-10-02 | $37.05 | $37.05 | $37.05 | $37.05 | $9.65 | 0 |
| 2015-10-01 | $37.05 | $37.05 | $37.05 | $37.05 | $9.65 | 0 |
| 2015-09-30 | $36.65 | $37.65 | $36.10 | $37.05 | $9.65 | 1,226,860 |
| 2015-09-29 | $36.10 | $36.78 | $35.80 | $36.65 | $9.55 | 1,182,430 |
| 2015-09-28 | $35.40 | $37.00 | $34.96 | $37.00 | $9.64 | 1,175,220 |
| 2015-09-25 | $37.61 | $37.82 | $34.53 | $34.91 | $9.10 | 1,635,640 |
| 2015-09-24 | $37.35 | $38.40 | $37.27 | $37.67 | $9.82 | 1,570,020 |
| 2015-09-23 | $35.98 | $37.69 | $35.58 | $37.20 | $9.69 | 1,998,950 |
| 2015-09-22 | $35.97 | $37.76 | $35.75 | $36.50 | $9.51 | 2,003,020 |
| 2015-09-21 | $33.00 | $35.67 | $32.60 | $35.55 | $9.26 | 1,376,850 |
| 2015-09-18 | $32.90 | $33.88 | $32.51 | $33.50 | $8.73 | 1,048,350 |
| 2015-09-17 | $33.61 | $34.98 | $32.72 | $32.80 | $8.55 | 1,732,350 |
| 2015-09-16 | $30.70 | $33.59 | $30.70 | $33.59 | $8.75 | 1,519,660 |
| 2015-09-15 | $32.01 | $32.85 | $30.50 | $30.54 | $7.96 | 1,247,490 |
| 2015-09-14 | $37.45 | $37.74 | $33.71 | $33.71 | $8.78 | 1,542,520 |
| 2015-09-11 | $36.60 | $37.58 | $36.30 | $37.45 | $9.76 | 1,067,830 |
| 2015-09-10 | $37.20 | $38.05 | $36.50 | $36.69 | $9.56 | 1,639,660 |
| 2015-09-09 | $36.83 | $38.54 | $36.41 | $38.25 | $9.97 | 2,113,020 |
| 2015-09-08 | $33.25 | $36.50 | $32.88 | $36.35 | $9.47 | 1,530,910 |
| 2015-09-07 | $32.60 | $34.69 | $32.50 | $33.50 | $8.73 | 1,389,060 |
| 2015-09-04 | $31.90 | $31.90 | $31.90 | $31.90 | $8.31 | 0 |
| 2015-09-03 | $31.90 | $31.90 | $31.90 | $31.90 | $8.31 | 0 |
| 2015-09-02 | $31.01 | $35.25 | $31.00 | $31.90 | $8.31 | 1,673,710 |
| 2015-09-01 | $37.00 | $37.00 | $33.56 | $33.56 | $8.75 | 2,011,150 |
| 2015-08-31 | $40.47 | $40.47 | $37.29 | $37.29 | $9.72 | 1,923,680 |
| 2015-08-28 | $39.45 | $42.00 | $38.18 | $41.26 | $10.75 | 3,091,020 |
| 2015-08-27 | $38.56 | $39.50 | $36.00 | $38.74 | $10.10 | 2,513,100 |
| 2015-08-26 | $37.00 | $39.48 | $35.41 | $37.07 | $9.66 | 3,608,460 |
| 2015-08-25 | $36.64 | $38.75 | $36.64 | $36.64 | $9.55 | 3,381,080 |
| 2015-08-24 | $42.00 | $42.40 | $40.71 | $40.71 | $10.61 | 1,870,400 |
| 2015-08-21 | $48.51 | $49.50 | $45.23 | $45.23 | $11.79 | 2,273,960 |
| 2015-08-20 | $51.99 | $54.18 | $50.25 | $50.25 | $13.09 | 2,244,130 |
| 2015-08-19 | $50.10 | $53.75 | $47.51 | $52.81 | $13.76 | 3,301,910 |
| 2015-08-18 | $57.00 | $59.03 | $52.65 | $52.65 | $13.72 | 4,204,160 |
| 2015-08-17 | $62.00 | $62.99 | $58.50 | $58.50 | $15.24 | 3,639,340 |
| 2015-08-14 | $64.50 | $68.59 | $61.81 | $65.00 | $16.94 | 4,813,990 |
| 2015-08-13 | $57.70 | $63.65 | $55.97 | $63.65 | $16.59 | 7,836,590 |
| 2015-08-12 | $54.00 | $57.86 | $53.65 | $57.86 | $15.08 | 7,315,790 |
| 2015-08-11 | $51.49 | $53.50 | $50.56 | $52.60 | $13.71 | 2,771,340 |
| 2015-08-10 | $49.33 | $52.36 | $49.00 | $52.01 | $13.55 | 2,836,310 |
| 2015-08-07 | $47.30 | $49.75 | $47.30 | $49.17 | $12.81 | 2,608,910 |
| 2015-08-06 | $46.11 | $47.90 | $46.01 | $46.80 | $12.20 | 1,743,770 |
| 2015-08-05 | $44.58 | $48.60 | $44.50 | $47.50 | $12.38 | 2,889,950 |
| 2015-08-04 | $42.76 | $45.16 | $42.02 | $45.16 | $11.77 | 1,863,250 |
| 2015-08-03 | $44.00 | $45.28 | $41.10 | $42.00 | $10.94 | 1,839,630 |
| 2015-07-31 | $43.50 | $48.51 | $43.00 | $45.45 | $11.84 | 3,228,900 |
| 2015-07-30 | $47.95 | $50.60 | $47.00 | $47.65 | $12.42 | 2,637,010 |
| 2015-07-29 | $44.00 | $47.09 | $42.80 | $47.09 | $12.27 | 1,931,990 |
| 2015-07-28 | $42.58 | $45.60 | $41.00 | $42.81 | $11.16 | 1,776,480 |
| 2015-07-27 | $48.05 | $50.50 | $45.19 | $45.19 | $11.78 | 2,507,720 |
| 2015-07-24 | $51.85 | $53.99 | $50.00 | $50.21 | $13.08 | 3,408,430 |
| 2015-07-23 | $47.98 | $52.50 | $47.60 | $52.28 | $13.62 | 2,971,860 |
| 2015-07-22 | $47.00 | $48.50 | $46.00 | $48.08 | $12.53 | 1,935,980 |
| 2015-07-21 | $45.87 | $47.99 | $44.50 | $47.43 | $12.36 | 1,854,310 |
| 2015-07-20 | $47.10 | $48.35 | $45.82 | $46.73 | $12.18 | 2,144,750 |
| 2015-07-17 | $44.13 | $48.10 | $44.00 | $47.05 | $12.26 | 2,189,730 |
| 2015-07-16 | $39.00 | $45.45 | $38.81 | $44.13 | $11.50 | 2,067,470 |
| 2015-07-15 | $46.00 | $46.57 | $43.02 | $43.02 | $11.21 | 1,911,770 |
| 2015-07-14 | $47.21 | $49.90 | $45.80 | $47.80 | $12.46 | 3,948,180 |
| 2015-07-13 | $45.80 | $45.80 | $44.02 | $45.80 | $11.93 | 2,045,840 |
| 2015-07-10 | $40.00 | $41.64 | $38.56 | $41.64 | $10.85 | 873,320 |
| 2015-07-09 | $33.00 | $37.85 | $33.00 | $37.85 | $9.86 | 1,577,830 |
| 2015-07-08 | $34.34 | $35.88 | $34.34 | $34.41 | $8.97 | 2,304,580 |
| 2015-07-07 | $40.28 | $41.02 | $38.16 | $38.16 | $9.94 | 973,790 |
| 2015-07-06 | $47.66 | $47.66 | $39.18 | $42.40 | $11.05 | 2,181,920 |
| 2015-07-03 | $44.80 | $47.40 | $41.00 | $43.33 | $11.29 | 1,510,920 |
| 2015-07-02 | $46.99 | $49.88 | $44.00 | $44.88 | $11.70 | 1,536,890 |
| 2015-07-01 | $49.58 | $53.80 | $46.93 | $47.65 | $12.42 | 2,254,810 |
| 2015-06-30 | $48.57 | $52.36 | $43.71 | $51.70 | $13.47 | 2,465,890 |
| 2015-06-29 | $56.00 | $56.79 | $48.57 | $48.57 | $12.66 | 1,964,690 |
| 2015-06-26 | $57.20 | $60.00 | $53.72 | $53.97 | $14.06 | 2,407,390 |
| 2015-06-25 | $63.23 | $64.00 | $59.51 | $59.69 | $15.55 | 1,579,420 |
| 2015-06-24 | $63.68 | $64.00 | $61.60 | $63.49 | $16.54 | 2,498,690 |
| 2015-06-23 | $58.35 | $62.50 | $57.00 | $62.42 | $16.27 | 2,115,420 |
| 2015-06-22 | $57.45 | $57.45 | $57.45 | $57.45 | $14.97 | 0 |
| 2015-06-19 | $56.98 | $60.87 | $56.00 | $57.45 | $14.97 | 1,588,400 |
| 2015-06-18 | $63.31 | $63.66 | $58.50 | $58.99 | $15.37 | 1,786,650 |
| 2015-06-17 | $61.19 | $64.46 | $60.11 | $63.91 | $16.65 | 2,040,720 |
| 2015-06-16 | $59.00 | $63.65 | $57.55 | $61.76 | $16.09 | 2,259,730 |
| 2015-06-15 | $67.00 | $67.49 | $61.65 | $61.66 | $16.07 | 3,026,410 |
| 2015-06-12 | $71.04 | $75.43 | $68.05 | $68.50 | $17.85 | 3,371,470 |
| 2015-06-11 | $67.36 | $70.28 | $66.77 | $70.03 | $18.25 | 2,782,820 |
| 2015-06-10 | $64.00 | $69.28 | $61.77 | $67.30 | $17.54 | 3,050,000 |
| 2015-06-09 | $63.05 | $65.90 | $62.38 | $64.50 | $16.81 | 2,056,960 |
| 2015-06-08 | $67.10 | $67.10 | $61.98 | $63.10 | $16.44 | 3,044,420 |
| 2015-06-05 | $69.99 | $70.49 | $65.88 | $67.60 | $17.62 | 3,430,140 |
| 2015-06-04 | $75.98 | $75.98 | $67.83 | $68.50 | $17.85 | 3,134,470 |
| 2015-06-03 | $74.75 | $77.00 | $72.66 | $75.37 | $19.64 | 2,404,740 |
| 2015-06-02 | $73.99 | $75.98 | $72.00 | $74.46 | $19.40 | 2,957,970 |
| 2015-06-01 | $77.00 | $77.30 | $71.30 | $74.78 | $19.49 | 3,235,400 |
| 2015-05-29 | $75.10 | $82.99 | $70.65 | $76.20 | $19.86 | 4,585,100 |
| 2015-05-28 | $86.00 | $91.21 | $78.50 | $78.50 | $20.46 | 6,104,010 |
| 2015-05-27 | $78.00 | $82.92 | $77.65 | $82.92 | $21.61 | 4,989,240 |
| 2015-05-26 | $68.50 | $75.38 | $68.50 | $75.38 | $19.64 | 2,525,720 |
| 2015-05-25 | $64.45 | $70.45 | $64.00 | $68.53 | $17.86 | 3,267,450 |
| 2015-05-22 | $69.98 | $70.70 | $64.05 | $66.50 | $17.33 | 3,503,770 |
| 2015-05-21 | $68.50 | $69.96 | $66.00 | $68.30 | $17.80 | 3,450,290 |
| 2015-05-20 | $65.89 | $69.99 | $65.20 | $68.95 | $17.97 | 3,980,010 |
| 2015-05-19 | $69.55 | $71.50 | $63.01 | $67.19 | $17.51 | 4,740,650 |
| 2015-05-18 | $59.99 | $66.77 | $59.01 | $66.77 | $17.40 | 3,610,030 |
| 2015-05-15 | $57.53 | $62.99 | $54.53 | $60.70 | $15.82 | 4,630,680 |
| 2015-05-14 | $51.78 | $57.53 | $51.21 | $57.53 | $14.99 | 4,143,800 |
| 2015-05-13 | $51.00 | $54.80 | $50.09 | $52.30 | $13.63 | 3,842,800 |
| 2015-05-12 | $50.22 | $54.39 | $49.02 | $53.80 | $14.02 | 5,780,410 |
| 2015-05-11 | $47.45 | $50.99 | $47.03 | $50.28 | $13.10 | 4,834,090 |
| 2015-05-08 | $44.20 | $47.08 | $43.83 | $46.85 | $12.21 | 3,166,170 |
| 2015-05-07 | $43.61 | $44.97 | $43.20 | $43.30 | $11.28 | 2,421,740 |
Hebei Sitong New Metal Material Company Ltd (300428) News Headlines
Recent Hebei Sitong New Metal Material Company Ltd (300428) News
Similar Companies to Hebei Sitong New Metal Material Company Ltd (300428) 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 | -- | -- | -- |