Puyang Huicheng Electronic Material Company Ltd (300481) Exchange: SHE
Data as of July 17, 2025
$13.31 ($-0.36) -2.63%
Puyang Huicheng Electronic Material Company Ltd - Daily Information
Click for more stock information on Puyang Huicheng Electronic Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.50 |
| Previous Close | $13.31 |
| High | $13.58 |
| Low | $13.27 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $13.31 |
| Adjusted High | $13.58 |
| Adjusted Low | $13.27 |
About Puyang Huicheng Electronic Material Company Ltd (300481)
Invest in Puyang Huicheng Electronic Material Company Ltd (300481)
Historical Stock Data for Puyang Huicheng Electronic Material Company Ltd (300481)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $13.50 | $13.58 | $13.27 | $13.31 | $13.31 | 3,271,180 |
| 2025-05-29 | $13.46 | $13.68 | $13.33 | $13.67 | $13.67 | 3,533,850 |
| 2025-05-28 | $13.57 | $13.71 | $13.34 | $13.39 | $13.39 | 2,502,900 |
| 2025-05-27 | $13.48 | $13.51 | $13.25 | $13.46 | $13.46 | 3,332,200 |
| 2025-05-26 | $13.42 | $13.59 | $13.36 | $13.46 | $13.46 | 3,085,630 |
| 2025-05-23 | $13.46 | $13.75 | $13.39 | $13.48 | $13.48 | 3,837,740 |
| 2025-05-22 | $13.73 | $13.84 | $13.43 | $13.47 | $13.47 | 3,629,600 |
| 2025-05-21 | $13.86 | $13.86 | $13.72 | $13.75 | $13.75 | 2,896,400 |
| 2025-05-20 | $13.80 | $13.95 | $13.70 | $13.86 | $13.86 | 3,285,000 |
| 2025-05-19 | $13.78 | $13.82 | $13.60 | $13.80 | $13.80 | 2,358,100 |
| 2025-05-16 | $13.78 | $13.91 | $13.71 | $13.76 | $13.76 | 2,664,740 |
| 2025-05-15 | $13.87 | $13.96 | $13.75 | $13.80 | $13.80 | 2,894,370 |
| 2025-05-14 | $13.94 | $13.97 | $13.78 | $13.87 | $13.87 | 3,631,100 |
| 2025-05-13 | $14.12 | $14.18 | $13.90 | $13.93 | $13.93 | 3,568,230 |
| 2025-05-12 | $13.96 | $14.11 | $13.86 | $14.00 | $14.00 | 4,186,600 |
| 2025-05-09 | $14.06 | $14.11 | $13.81 | $13.85 | $13.85 | 5,232,100 |
| 2025-05-08 | $13.60 | $14.20 | $13.53 | $13.98 | $13.98 | 8,388,240 |
| 2025-05-07 | $13.78 | $13.88 | $13.50 | $13.66 | $13.66 | 5,435,110 |
| 2025-05-06 | $13.40 | $13.67 | $13.40 | $13.67 | $13.67 | 3,472,290 |
| 2025-04-30 | $13.27 | $13.56 | $13.27 | $13.35 | $13.35 | 2,808,300 |
| 2025-04-29 | $13.01 | $13.40 | $13.01 | $13.31 | $13.31 | 3,377,200 |
| 2025-04-28 | $13.18 | $13.23 | $12.90 | $13.08 | $13.08 | 3,503,330 |
| 2025-04-25 | $13.37 | $13.40 | $13.00 | $13.20 | $13.20 | 7,220,200 |
| 2025-04-24 | $13.79 | $13.88 | $13.55 | $13.66 | $13.66 | 2,998,000 |
| 2025-04-23 | $13.65 | $13.87 | $13.64 | $13.79 | $13.79 | 3,956,160 |
| 2025-04-22 | $13.47 | $13.73 | $13.36 | $13.64 | $13.64 | 3,917,200 |
| 2025-04-21 | $13.33 | $13.53 | $13.26 | $13.51 | $13.51 | 2,521,230 |
| 2025-04-18 | $13.44 | $13.47 | $13.26 | $13.33 | $13.33 | 2,499,130 |
| 2025-04-17 | $13.28 | $13.60 | $13.18 | $13.42 | $13.42 | 3,833,580 |
| 2025-04-16 | $13.44 | $13.52 | $13.06 | $13.26 | $13.26 | 3,134,000 |
| 2025-04-15 | $13.54 | $13.58 | $13.39 | $13.50 | $13.50 | 2,965,050 |
| 2025-04-14 | $13.54 | $13.64 | $13.40 | $13.52 | $13.52 | 4,624,930 |
| 2025-04-11 | $13.00 | $13.48 | $12.98 | $13.31 | $13.31 | 5,194,500 |
| 2025-04-10 | $13.30 | $13.60 | $13.13 | $13.18 | $13.18 | 8,486,480 |
| 2025-04-09 | $12.52 | $13.17 | $11.95 | $13.05 | $13.05 | 7,571,900 |
| 2025-04-08 | $12.71 | $13.37 | $12.55 | $12.85 | $12.85 | 8,258,300 |
| 2025-04-07 | $14.10 | $14.40 | $12.11 | $12.49 | $12.49 | 12,458,270 |
| 2025-04-03 | $14.93 | $15.14 | $14.64 | $14.85 | $14.85 | 5,231,600 |
| 2025-04-02 | $15.17 | $15.38 | $15.00 | $15.07 | $15.07 | 4,830,150 |
| 2025-04-01 | $15.09 | $15.34 | $15.09 | $15.22 | $15.22 | 5,974,100 |
| 2025-03-31 | $15.36 | $15.44 | $14.95 | $15.08 | $15.08 | 8,673,600 |
| 2025-03-28 | $16.05 | $16.06 | $15.41 | $15.43 | $15.43 | 12,277,250 |
| 2025-03-27 | $15.51 | $16.35 | $15.51 | $16.19 | $16.19 | 16,440,850 |
| 2025-03-26 | $15.47 | $15.77 | $15.41 | $15.60 | $15.60 | 5,696,400 |
| 2025-03-25 | $15.15 | $15.63 | $15.07 | $15.47 | $15.47 | 4,891,400 |
| 2025-03-24 | $15.44 | $15.54 | $14.87 | $15.15 | $15.15 | 5,532,650 |
| 2025-03-21 | $15.63 | $15.77 | $15.39 | $15.45 | $15.45 | 4,320,700 |
| 2025-03-20 | $15.70 | $15.81 | $15.61 | $15.64 | $15.64 | 3,636,200 |
| 2025-03-19 | $15.73 | $15.84 | $15.63 | $15.70 | $15.70 | 3,919,100 |
| 2025-03-18 | $15.56 | $15.77 | $15.56 | $15.74 | $15.74 | 4,259,870 |
| 2025-03-17 | $15.62 | $15.67 | $15.50 | $15.56 | $15.56 | 3,733,600 |
| 2025-03-14 | $15.38 | $15.63 | $15.22 | $15.62 | $15.62 | 5,330,770 |
| 2025-03-13 | $15.51 | $15.58 | $15.14 | $15.35 | $15.35 | 7,672,820 |
| 2025-03-12 | $15.86 | $15.86 | $15.53 | $15.55 | $15.55 | 7,305,650 |
| 2025-03-11 | $15.46 | $15.79 | $15.40 | $15.79 | $15.79 | 6,402,400 |
| 2025-03-10 | $15.56 | $15.94 | $15.50 | $15.62 | $15.62 | 10,522,070 |
| 2025-03-07 | $15.08 | $15.92 | $15.07 | $15.55 | $15.55 | 13,846,960 |
| 2025-03-06 | $15.15 | $15.21 | $15.08 | $15.16 | $15.16 | 4,864,710 |
| 2025-03-05 | $15.02 | $15.24 | $14.91 | $15.13 | $15.13 | 4,875,600 |
| 2025-03-04 | $14.62 | $15.01 | $14.62 | $15.01 | $15.01 | 3,491,380 |
| 2025-03-03 | $14.55 | $15.05 | $14.55 | $14.80 | $14.80 | 4,953,700 |
| 2025-02-28 | $14.95 | $15.03 | $14.51 | $14.55 | $14.55 | 4,701,620 |
| 2025-02-27 | $15.15 | $15.19 | $14.81 | $15.06 | $15.06 | 4,805,000 |
| 2025-02-26 | $15.09 | $15.26 | $15.05 | $15.13 | $15.13 | 4,516,400 |
| 2025-02-25 | $15.01 | $15.32 | $14.93 | $15.12 | $15.12 | 4,915,420 |
| 2025-02-24 | $15.20 | $15.26 | $15.01 | $15.11 | $15.11 | 4,189,830 |
| 2025-02-20 | $14.76 | $15.08 | $14.67 | $15.01 | $15.01 | 5,706,670 |
| 2025-02-19 | $14.45 | $14.79 | $14.37 | $14.76 | $14.76 | 4,074,170 |
| 2025-02-18 | $14.81 | $14.90 | $14.34 | $14.45 | $14.45 | 4,447,020 |
| 2025-02-17 | $14.79 | $14.87 | $14.68 | $14.81 | $14.81 | 4,609,700 |
| 2025-02-14 | $14.83 | $14.93 | $14.73 | $14.76 | $14.76 | 3,850,900 |
| 2025-02-13 | $15.06 | $15.06 | $14.81 | $14.82 | $14.82 | 4,001,800 |
| 2025-02-12 | $15.01 | $15.16 | $14.88 | $15.05 | $15.05 | 4,758,700 |
| 2025-02-11 | $15.06 | $15.09 | $14.90 | $15.04 | $15.04 | 3,639,900 |
| 2025-02-10 | $15.01 | $15.12 | $14.95 | $15.10 | $15.10 | 3,808,500 |
| 2025-02-07 | $15.11 | $15.18 | $14.86 | $15.00 | $15.00 | 6,749,550 |
| 2025-02-06 | $14.77 | $15.09 | $14.74 | $15.08 | $15.08 | 4,004,700 |
| 2025-02-05 | $14.70 | $14.87 | $14.61 | $14.79 | $14.79 | 3,535,900 |
| 2025-01-27 | $14.69 | $14.90 | $14.58 | $14.60 | $14.60 | 3,347,700 |
| 2025-01-24 | $14.48 | $14.67 | $14.44 | $14.56 | $14.56 | 3,667,600 |
| 2025-01-23 | $14.84 | $14.98 | $14.50 | $14.51 | $14.51 | 4,149,200 |
| 2025-01-22 | $14.86 | $14.93 | $14.68 | $14.70 | $14.70 | 2,293,300 |
| 2025-01-21 | $14.74 | $14.92 | $14.52 | $14.88 | $14.88 | 3,894,800 |
| 2025-01-20 | $14.67 | $14.76 | $14.58 | $14.66 | $14.66 | 3,049,000 |
| 2025-01-17 | $14.46 | $14.67 | $14.30 | $14.55 | $14.55 | 3,528,900 |
| 2025-01-16 | $14.55 | $14.67 | $14.31 | $14.44 | $14.44 | 3,234,200 |
| 2025-01-15 | $14.64 | $14.64 | $14.41 | $14.46 | $14.46 | 3,483,400 |
| 2025-01-14 | $14.15 | $14.64 | $14.10 | $14.64 | $14.64 | 6,015,450 |
| 2025-01-13 | $13.67 | $14.04 | $13.61 | $14.03 | $14.03 | 2,735,100 |
| 2025-01-09 | $13.97 | $14.38 | $13.97 | $14.26 | $14.26 | 3,698,270 |
| 2025-01-08 | $14.21 | $14.26 | $13.72 | $14.09 | $14.09 | 4,107,260 |
| 2025-01-07 | $14.11 | $14.31 | $14.05 | $14.30 | $14.30 | 3,347,200 |
| 2025-01-06 | $13.91 | $14.15 | $13.64 | $14.10 | $14.10 | 3,438,700 |
| 2025-01-03 | $14.64 | $14.66 | $13.94 | $13.95 | $13.95 | 5,252,810 |
| 2025-01-02 | $14.84 | $15.01 | $14.38 | $14.56 | $14.56 | 5,448,700 |
| 2024-12-31 | $15.59 | $15.59 | $14.81 | $14.82 | $14.82 | 7,908,710 |
| 2024-12-30 | $15.44 | $15.68 | $15.30 | $15.50 | $15.50 | 4,121,400 |
| 2024-12-27 | $15.61 | $15.84 | $15.50 | $15.59 | $15.59 | 5,815,010 |
| 2024-12-26 | $15.64 | $15.87 | $15.60 | $15.80 | $15.80 | 6,067,140 |
| 2024-12-25 | $16.08 | $16.18 | $15.38 | $15.63 | $15.63 | 10,069,050 |
| 2024-12-24 | $16.49 | $16.65 | $15.81 | $16.15 | $16.15 | 13,096,840 |
| 2024-12-23 | $17.87 | $17.89 | $16.32 | $16.35 | $16.35 | 18,135,330 |
| 2024-12-20 | $17.59 | $18.49 | $17.53 | $17.80 | $17.80 | 20,107,010 |
| 2024-12-19 | $17.69 | $17.92 | $17.28 | $17.53 | $17.53 | 17,982,050 |
| 2024-12-18 | $17.20 | $18.10 | $17.05 | $18.04 | $18.04 | 28,847,250 |
| 2024-12-17 | $17.01 | $17.62 | $16.83 | $17.58 | $17.58 | 29,547,080 |
| 2024-12-16 | $16.46 | $17.68 | $16.30 | $16.95 | $16.95 | 16,882,770 |
| 2024-12-13 | $16.62 | $16.68 | $16.21 | $16.27 | $16.27 | 6,041,650 |
| 2024-12-12 | $16.96 | $16.97 | $16.54 | $16.77 | $16.77 | 5,668,800 |
| 2024-12-11 | $16.60 | $16.84 | $16.50 | $16.84 | $16.84 | 7,999,000 |
| 2024-12-10 | $16.95 | $16.98 | $16.47 | $16.50 | $16.50 | 9,169,700 |
| 2024-12-09 | $16.46 | $16.63 | $16.30 | $16.47 | $16.47 | 5,286,600 |
| 2024-12-06 | $16.50 | $16.61 | $16.20 | $16.52 | $16.52 | 7,399,650 |
| 2024-12-05 | $16.58 | $16.77 | $16.43 | $16.55 | $16.55 | 7,004,300 |
| 2024-12-04 | $16.90 | $17.04 | $16.51 | $16.60 | $16.60 | 8,182,150 |
| 2024-12-03 | $16.80 | $16.94 | $16.62 | $16.81 | $16.81 | 7,454,350 |
| 2024-12-02 | $16.67 | $17.00 | $16.49 | $16.80 | $16.80 | 8,933,800 |
| 2024-11-29 | $16.20 | $16.59 | $15.91 | $16.50 | $16.50 | 8,124,650 |
| 2024-11-28 | $16.16 | $16.74 | $16.07 | $16.14 | $16.14 | 7,553,750 |
| 2024-11-27 | $15.85 | $16.17 | $15.53 | $16.16 | $16.16 | 7,821,960 |
| 2024-11-26 | $16.27 | $16.39 | $15.68 | $15.74 | $15.74 | 7,518,830 |
| 2024-11-25 | $16.13 | $16.34 | $15.91 | $16.27 | $16.27 | 8,036,750 |
| 2024-11-22 | $16.77 | $17.07 | $16.03 | $16.09 | $16.09 | 11,646,100 |
| 2024-11-21 | $16.78 | $17.06 | $16.42 | $16.68 | $16.68 | 9,739,050 |
| 2024-11-20 | $16.55 | $16.95 | $16.30 | $16.78 | $16.78 | 14,607,180 |
| 2024-11-19 | $15.66 | $17.20 | $15.64 | $16.55 | $16.55 | 17,847,740 |
| 2024-11-18 | $15.97 | $16.18 | $15.39 | $15.49 | $15.49 | 7,700,110 |
| 2024-11-15 | $16.28 | $16.48 | $15.91 | $15.94 | $15.94 | 7,684,060 |
| 2024-11-14 | $16.89 | $17.00 | $16.20 | $16.24 | $16.24 | 9,052,050 |
| 2024-11-13 | $16.82 | $17.04 | $16.50 | $16.93 | $16.93 | 9,016,990 |
| 2024-11-12 | $16.67 | $17.28 | $16.60 | $16.83 | $16.83 | 15,840,390 |
| 2024-11-11 | $16.00 | $16.66 | $15.96 | $16.64 | $16.64 | 11,527,300 |
| 2024-11-08 | $16.20 | $16.37 | $16.03 | $16.11 | $16.11 | 10,442,400 |
| 2024-11-07 | $15.71 | $16.10 | $15.61 | $16.10 | $16.10 | 8,094,650 |
| 2024-11-06 | $15.91 | $16.20 | $15.73 | $15.81 | $15.81 | 9,257,800 |
| 2024-11-05 | $15.42 | $15.90 | $15.42 | $15.84 | $15.84 | 8,462,900 |
| 2024-11-04 | $15.05 | $15.60 | $15.05 | $15.50 | $15.50 | 4,311,700 |
| 2024-11-01 | $15.60 | $15.75 | $15.07 | $15.13 | $15.13 | 8,128,550 |
| 2024-10-31 | $15.47 | $15.78 | $15.26 | $15.64 | $15.64 | 7,126,800 |
| 2024-10-30 | $15.35 | $16.00 | $15.34 | $15.49 | $15.49 | 7,908,600 |
| 2024-10-29 | $15.88 | $15.95 | $15.46 | $15.51 | $15.51 | 7,192,000 |
| 2024-10-28 | $15.93 | $15.96 | $15.57 | $15.87 | $15.87 | 7,410,700 |
| 2024-10-25 | $15.75 | $16.10 | $15.72 | $15.92 | $15.92 | 9,077,400 |
| 2024-10-24 | $16.42 | $16.43 | $15.77 | $15.81 | $15.81 | 12,765,500 |
| 2024-10-23 | $16.38 | $17.22 | $16.06 | $16.84 | $16.84 | 14,903,600 |
| 2024-10-22 | $15.60 | $16.65 | $15.60 | $16.33 | $16.33 | 12,241,680 |
| 2024-10-21 | $15.48 | $15.95 | $15.41 | $15.72 | $15.72 | 9,979,850 |
| 2024-10-18 | $14.94 | $15.78 | $14.94 | $15.45 | $15.45 | 9,501,190 |
| 2024-10-17 | $15.11 | $15.39 | $15.01 | $15.03 | $15.03 | 4,970,290 |
| 2024-10-16 | $14.88 | $15.38 | $14.80 | $15.01 | $15.01 | 5,104,750 |
| 2024-10-15 | $15.22 | $15.55 | $15.05 | $15.05 | $15.05 | 5,803,560 |
| 2024-10-14 | $15.15 | $15.39 | $14.78 | $15.31 | $15.31 | 5,969,800 |
| 2024-10-11 | $15.58 | $15.65 | $14.79 | $14.98 | $14.98 | 7,269,850 |
| 2024-10-10 | $15.98 | $16.08 | $15.22 | $15.58 | $15.58 | 11,017,550 |
| 2024-10-09 | $16.67 | $17.04 | $15.61 | $15.64 | $15.64 | 17,453,170 |
| 2024-10-08 | $18.77 | $18.78 | $16.32 | $17.60 | $17.60 | 27,747,410 |
| 2024-09-30 | $14.80 | $16.11 | $14.32 | $16.00 | $16.00 | 21,110,050 |
| 2024-09-27 | $13.60 | $14.27 | $13.42 | $14.05 | $14.05 | 10,917,340 |
| 2024-09-26 | $12.96 | $13.35 | $12.93 | $13.34 | $13.34 | 5,302,710 |
| 2024-09-25 | $12.81 | $13.38 | $12.81 | $13.00 | $13.00 | 7,746,900 |
| 2024-09-24 | $12.21 | $12.71 | $12.08 | $12.70 | $12.70 | 4,957,700 |
| 2024-09-23 | $12.09 | $12.28 | $12.07 | $12.13 | $12.13 | 2,007,650 |
| 2024-09-20 | $12.28 | $12.30 | $12.07 | $12.18 | $12.18 | 2,678,400 |
| 2024-09-19 | $12.13 | $12.45 | $12.13 | $12.34 | $12.34 | 3,155,000 |
| 2024-09-18 | $12.29 | $12.37 | $11.95 | $12.13 | $12.13 | 3,182,900 |
| 2024-09-13 | $12.83 | $12.94 | $12.18 | $12.20 | $12.20 | 6,763,000 |
| 2024-09-12 | $12.88 | $13.13 | $12.71 | $12.94 | $12.94 | 5,232,190 |
| 2024-09-11 | $12.84 | $13.04 | $12.76 | $12.90 | $12.90 | 3,827,990 |
| 2024-09-10 | $12.80 | $13.01 | $12.63 | $12.94 | $12.94 | 5,314,520 |
| 2024-09-09 | $13.03 | $13.21 | $12.72 | $12.80 | $12.80 | 7,104,120 |
| 2024-09-06 | $13.12 | $13.49 | $12.74 | $13.29 | $13.29 | 13,117,510 |
| 2024-09-05 | $13.15 | $13.58 | $12.97 | $13.14 | $13.14 | 12,195,200 |
| 2024-09-04 | $12.34 | $14.50 | $12.31 | $13.43 | $13.43 | 16,141,830 |
| 2024-09-03 | $12.28 | $12.61 | $12.28 | $12.46 | $12.46 | 2,156,750 |
| 2024-09-02 | $12.58 | $12.64 | $12.30 | $12.33 | $12.33 | 2,608,930 |
| 2024-08-30 | $12.32 | $12.72 | $12.26 | $12.57 | $12.57 | 3,921,000 |
| 2024-08-29 | $11.95 | $12.39 | $11.93 | $12.33 | $12.33 | 2,860,600 |
| 2024-08-28 | $11.95 | $12.12 | $11.85 | $12.02 | $12.02 | 1,602,250 |
| 2024-08-27 | $12.20 | $12.21 | $11.92 | $11.92 | $11.92 | 2,491,850 |
| 2024-08-26 | $12.04 | $12.29 | $11.94 | $12.26 | $12.26 | 2,753,010 |
| 2024-08-23 | $11.96 | $12.11 | $11.70 | $11.99 | $11.99 | 3,514,430 |
| 2024-08-22 | $12.33 | $12.37 | $11.98 | $12.01 | $12.01 | 3,160,540 |
| 2024-08-21 | $12.24 | $12.48 | $12.17 | $12.33 | $12.33 | 2,477,950 |
| 2024-08-20 | $12.62 | $12.69 | $12.18 | $12.25 | $12.25 | 3,419,700 |
| 2024-08-19 | $12.56 | $12.77 | $12.53 | $12.58 | $12.58 | 2,471,410 |
| 2024-08-16 | $12.72 | $12.88 | $12.61 | $12.62 | $12.62 | 2,557,200 |
| 2024-08-15 | $12.49 | $12.75 | $12.43 | $12.72 | $12.72 | 2,940,300 |
| 2024-08-14 | $12.68 | $12.75 | $12.52 | $12.52 | $12.52 | 2,120,700 |
| 2024-08-13 | $12.58 | $12.72 | $12.49 | $12.70 | $12.70 | 2,476,800 |
| 2024-08-12 | $12.72 | $12.81 | $12.59 | $12.62 | $12.62 | 1,845,700 |
| 2024-08-09 | $12.79 | $13.11 | $12.76 | $12.76 | $12.76 | 3,484,800 |
| 2024-08-08 | $12.75 | $12.92 | $12.56 | $12.79 | $12.79 | 2,565,370 |
| 2024-08-07 | $12.68 | $12.82 | $12.57 | $12.82 | $12.82 | 3,129,870 |
| 2024-08-06 | $12.53 | $12.73 | $12.53 | $12.69 | $12.69 | 2,577,300 |
| 2024-08-05 | $12.92 | $13.00 | $12.40 | $12.42 | $12.42 | 5,226,100 |
| 2024-08-02 | $13.00 | $13.30 | $12.91 | $12.92 | $12.92 | 3,587,800 |
| 2024-08-01 | $13.47 | $13.50 | $13.22 | $13.25 | $13.25 | 3,759,300 |
| 2024-07-31 | $12.89 | $13.44 | $12.75 | $13.42 | $13.42 | 4,942,100 |
| 2024-07-30 | $12.88 | $12.94 | $12.58 | $12.89 | $12.89 | 3,041,250 |
| 2024-07-29 | $13.16 | $13.16 | $12.89 | $12.90 | $12.90 | 3,004,800 |
| 2024-07-26 | $12.89 | $13.16 | $12.84 | $13.16 | $13.16 | 2,861,150 |
| 2024-07-25 | $12.73 | $13.05 | $12.63 | $12.85 | $12.85 | 2,767,390 |
| 2024-07-24 | $12.99 | $13.15 | $12.73 | $12.78 | $12.78 | 4,092,750 |
| 2024-07-23 | $13.47 | $13.55 | $13.01 | $13.01 | $13.01 | 3,725,300 |
| 2024-07-22 | $13.41 | $13.62 | $13.39 | $13.52 | $13.52 | 3,011,100 |
| 2024-07-19 | $13.18 | $13.66 | $13.16 | $13.49 | $13.49 | 4,167,800 |
| 2024-07-18 | $13.20 | $13.36 | $12.89 | $13.25 | $13.25 | 4,122,750 |
| 2024-07-17 | $13.50 | $13.55 | $13.30 | $13.30 | $13.30 | 3,210,200 |
| 2024-07-16 | $13.48 | $13.64 | $13.37 | $13.57 | $13.57 | 2,592,600 |
| 2024-07-15 | $13.83 | $13.85 | $13.53 | $13.57 | $13.57 | 3,145,500 |
| 2024-07-12 | $13.85 | $14.00 | $13.75 | $13.85 | $13.85 | 4,054,700 |
| 2024-07-11 | $13.77 | $14.00 | $13.63 | $13.95 | $13.95 | 5,847,700 |
| 2024-07-10 | $13.50 | $13.67 | $13.42 | $13.53 | $13.53 | 4,346,300 |
| 2024-07-09 | $13.06 | $13.58 | $12.93 | $13.52 | $13.52 | 5,311,350 |
| 2024-07-08 | $13.45 | $13.53 | $12.97 | $13.06 | $13.06 | 3,791,300 |
| 2024-07-05 | $13.18 | $13.54 | $13.12 | $13.45 | $13.45 | 3,610,200 |
| 2024-07-04 | $13.65 | $13.75 | $13.24 | $13.30 | $13.30 | 4,146,800 |
| 2024-07-03 | $13.76 | $13.84 | $13.55 | $13.63 | $13.63 | 4,209,900 |
| 2024-07-02 | $13.96 | $14.03 | $13.73 | $13.83 | $13.83 | 4,444,600 |
| 2024-07-01 | $13.80 | $14.04 | $13.54 | $13.95 | $13.95 | 5,210,100 |
| 2024-06-28 | $13.49 | $14.02 | $13.40 | $13.80 | $13.80 | 5,976,150 |
| 2024-06-27 | $13.97 | $14.05 | $13.51 | $13.55 | $13.55 | 6,365,100 |
| 2024-06-26 | $13.50 | $14.14 | $13.38 | $14.08 | $14.08 | 6,641,000 |
| 2024-06-25 | $13.66 | $13.77 | $13.38 | $13.58 | $13.58 | 7,287,300 |
| 2024-06-24 | $14.88 | $14.88 | $13.60 | $13.68 | $13.68 | 12,888,200 |
| 2024-06-21 | $14.90 | $15.10 | $14.77 | $14.88 | $14.88 | 6,596,200 |
| 2024-06-20 | $15.41 | $15.74 | $15.05 | $15.05 | $15.05 | 9,938,700 |
| 2024-06-19 | $16.01 | $16.10 | $15.56 | $15.57 | $15.57 | 11,481,110 |
| 2024-06-18 | $16.16 | $16.22 | $15.81 | $16.10 | $16.10 | 11,431,420 |
| 2024-06-17 | $15.91 | $16.29 | $15.83 | $16.10 | $16.10 | 7,954,080 |
| 2024-06-14 | $16.09 | $16.19 | $15.76 | $16.18 | $16.18 | 10,371,280 |
| 2024-06-13 | $16.04 | $16.78 | $16.01 | $16.34 | $16.34 | 15,450,900 |
| 2024-06-12 | $16.01 | $16.26 | $15.94 | $16.11 | $16.11 | 13,267,470 |
| 2024-06-11 | $15.65 | $16.31 | $15.37 | $16.30 | $16.30 | 18,560,980 |
| 2024-06-07 | $15.43 | $15.69 | $15.30 | $15.57 | $15.57 | 12,349,900 |
| 2024-06-06 | $15.43 | $15.70 | $15.00 | $15.25 | $15.25 | 12,364,830 |
| 2024-06-05 | $15.84 | $16.00 | $15.31 | $15.41 | $15.41 | 14,031,210 |
| 2024-06-04 | $16.16 | $16.23 | $15.46 | $16.00 | $16.00 | 17,985,330 |
| 2024-06-03 | $16.40 | $17.08 | $16.03 | $16.30 | $16.30 | 23,175,700 |
| 2024-05-31 | $17.21 | $17.88 | $16.51 | $16.70 | $16.70 | 37,673,840 |
| 2024-05-30 | $17.24 | $19.42 | $17.16 | $17.71 | $17.71 | 51,248,680 |
| 2024-05-29 | $16.80 | $17.93 | $16.30 | $17.70 | $17.70 | 45,463,260 |
| 2024-05-28 | $14.71 | $17.80 | $14.61 | $17.29 | $17.29 | 46,351,080 |
| 2024-05-27 | $14.40 | $14.83 | $14.26 | $14.83 | $14.83 | 7,880,050 |
| 2024-05-24 | $14.92 | $14.93 | $14.36 | $14.40 | $14.40 | 11,720,330 |
| 2024-05-23 | $15.06 | $15.45 | $14.85 | $14.97 | $14.97 | 11,471,450 |
| 2024-05-22 | $14.91 | $15.29 | $14.80 | $15.03 | $15.03 | 8,166,000 |
| 2024-05-21 | $15.15 | $15.68 | $14.88 | $15.16 | $15.16 | 10,744,320 |
| 2024-05-20 | $15.40 | $15.90 | $15.38 | $15.68 | $15.68 | 12,940,150 |
| 2024-05-17 | $15.14 | $15.53 | $15.14 | $15.36 | $15.36 | 9,519,230 |
| 2024-05-16 | $15.56 | $15.88 | $15.12 | $15.25 | $15.25 | 13,939,850 |
| 2024-05-15 | $15.52 | $16.19 | $15.31 | $15.62 | $15.62 | 17,708,340 |
| 2024-05-14 | $16.87 | $16.99 | $15.62 | $15.83 | $15.83 | 30,037,190 |
| 2024-05-13 | $16.89 | $17.66 | $16.22 | $17.62 | $17.62 | 33,573,230 |
| 2024-05-10 | $17.26 | $18.39 | $16.74 | $16.99 | $16.99 | 41,199,970 |
| 2024-05-09 | $17.00 | $17.10 | $15.49 | $15.53 | $15.53 | 20,409,870 |
| 2024-05-08 | $15.18 | $15.39 | $14.81 | $14.83 | $14.83 | 9,914,940 |
| 2024-05-07 | $14.74 | $15.35 | $14.74 | $15.35 | $15.35 | 11,334,480 |
| 2024-05-06 | $14.49 | $14.88 | $14.31 | $14.82 | $14.82 | 8,144,690 |
| 2024-04-30 | $14.20 | $14.35 | $14.03 | $14.24 | $14.24 | 5,487,060 |
| 2024-04-29 | $13.76 | $14.25 | $13.75 | $14.24 | $14.24 | 6,317,280 |
| 2024-04-26 | $13.26 | $13.79 | $13.26 | $13.76 | $13.76 | 5,533,400 |
| 2024-04-25 | $13.27 | $13.59 | $13.16 | $13.36 | $13.36 | 4,267,540 |
| 2024-04-24 | $13.25 | $13.36 | $12.97 | $13.29 | $13.29 | 5,276,090 |
| 2024-04-23 | $13.70 | $13.76 | $13.11 | $13.37 | $13.37 | 5,593,200 |
| 2024-04-22 | $13.55 | $13.78 | $13.40 | $13.65 | $13.65 | 4,759,710 |
| 2024-04-19 | $13.25 | $13.94 | $13.14 | $13.76 | $13.76 | 7,659,960 |
| 2024-04-18 | $13.40 | $13.63 | $13.20 | $13.37 | $13.37 | 5,022,840 |
| 2024-04-17 | $13.00 | $13.53 | $13.00 | $13.45 | $13.45 | 5,893,830 |
| 2024-04-16 | $13.12 | $13.15 | $12.52 | $12.83 | $12.83 | 6,709,000 |
| 2024-04-15 | $13.56 | $13.68 | $12.95 | $13.16 | $13.16 | 7,992,720 |
| 2024-04-12 | $13.32 | $13.95 | $13.22 | $13.68 | $13.68 | 8,553,730 |
| 2024-04-11 | $13.46 | $13.65 | $13.28 | $13.32 | $13.32 | 5,490,600 |
| 2024-04-10 | $14.20 | $14.20 | $13.34 | $13.53 | $13.53 | 8,541,500 |
| 2024-04-09 | $14.08 | $14.35 | $13.98 | $14.19 | $14.19 | 6,305,110 |
| 2024-04-08 | $14.57 | $14.71 | $14.01 | $14.08 | $14.08 | 9,490,620 |
| 2024-04-03 | $14.54 | $14.87 | $14.25 | $14.57 | $14.57 | 11,729,260 |
| 2024-04-02 | $14.67 | $14.90 | $14.32 | $14.55 | $14.55 | 17,819,850 |
| 2024-04-01 | $12.98 | $15.62 | $12.91 | $14.82 | $14.82 | 22,731,340 |
| 2024-03-29 | $12.78 | $13.05 | $12.60 | $13.02 | $13.02 | 3,246,070 |
| 2024-03-28 | $12.64 | $12.96 | $12.61 | $12.80 | $12.80 | 3,447,550 |
| 2024-03-27 | $13.16 | $13.17 | $12.64 | $12.64 | $12.64 | 3,722,300 |
| 2024-03-26 | $13.19 | $13.38 | $12.90 | $13.18 | $13.18 | 4,231,680 |
| 2024-03-25 | $13.70 | $13.75 | $13.19 | $13.19 | $13.19 | 5,087,040 |
| 2024-03-22 | $14.10 | $14.19 | $13.72 | $13.75 | $13.75 | 4,798,310 |
| 2024-03-21 | $14.34 | $14.38 | $14.04 | $14.10 | $14.10 | 5,262,040 |
| 2024-03-20 | $14.13 | $14.30 | $13.97 | $14.26 | $14.26 | 6,402,380 |
| 2024-03-19 | $14.09 | $14.24 | $14.06 | $14.11 | $14.11 | 4,769,060 |
| 2024-03-18 | $13.98 | $14.17 | $13.92 | $14.16 | $14.16 | 3,544,650 |
| 2024-03-15 | $13.75 | $13.96 | $13.61 | $13.96 | $13.96 | 3,781,680 |
| 2024-03-14 | $14.03 | $14.15 | $13.63 | $13.81 | $13.81 | 3,832,470 |
| 2024-03-13 | $14.05 | $14.15 | $13.86 | $14.02 | $14.02 | 2,900,500 |
| 2024-03-12 | $14.08 | $14.20 | $13.85 | $14.02 | $14.02 | 4,804,870 |
| 2024-03-11 | $13.69 | $14.02 | $13.60 | $14.01 | $14.01 | 3,593,860 |
| 2024-03-08 | $13.55 | $13.77 | $13.40 | $13.62 | $13.62 | 3,158,460 |
| 2024-03-07 | $13.75 | $13.93 | $13.58 | $13.60 | $13.60 | 3,416,750 |
| 2024-03-06 | $13.68 | $13.98 | $13.61 | $13.77 | $13.77 | 4,288,630 |
| 2024-03-05 | $13.88 | $13.95 | $13.62 | $13.70 | $13.70 | 4,189,010 |
| 2024-03-04 | $14.16 | $14.29 | $13.75 | $14.00 | $14.00 | 4,423,290 |
| 2024-03-01 | $14.28 | $14.44 | $14.03 | $14.18 | $14.18 | 5,554,560 |
| 2024-02-29 | $13.27 | $13.99 | $13.19 | $13.99 | $13.99 | 4,989,200 |
| 2024-02-28 | $14.05 | $14.60 | $13.35 | $13.38 | $13.38 | 6,993,800 |
| 2024-02-27 | $13.75 | $14.10 | $13.65 | $14.09 | $14.09 | 3,837,510 |
| 2024-02-26 | $13.67 | $14.10 | $13.64 | $13.82 | $13.82 | 4,983,130 |
| 2024-02-23 | $13.34 | $13.68 | $13.15 | $13.67 | $13.67 | 4,032,000 |
| 2024-02-22 | $13.15 | $13.39 | $13.12 | $13.33 | $13.33 | 3,440,150 |
| 2024-02-21 | $12.97 | $13.57 | $12.96 | $13.17 | $13.17 | 3,591,860 |
| 2024-02-20 | $13.22 | $13.24 | $12.87 | $13.17 | $13.17 | 2,150,210 |
| 2024-02-19 | $13.10 | $13.25 | $12.92 | $13.14 | $13.14 | 4,369,040 |
| 2024-02-08 | $11.84 | $12.97 | $11.70 | $12.93 | $12.93 | 5,856,400 |
| 2024-02-07 | $11.60 | $12.15 | $11.55 | $11.75 | $11.75 | 4,180,430 |
| 2024-02-06 | $10.58 | $12.04 | $10.32 | $11.62 | $11.62 | 5,758,030 |
| 2024-02-05 | $11.88 | $12.05 | $10.50 | $10.76 | $10.76 | 5,779,450 |
| 2024-02-02 | $13.13 | $13.13 | $11.62 | $12.10 | $12.10 | 4,339,150 |
| 2024-02-01 | $13.00 | $13.32 | $12.86 | $12.95 | $12.95 | 1,453,450 |
| 2024-01-31 | $13.53 | $13.78 | $12.99 | $13.00 | $13.00 | 2,905,260 |
| 2024-01-30 | $14.24 | $14.25 | $13.67 | $13.70 | $13.70 | 1,740,610 |
| 2024-01-29 | $14.71 | $14.87 | $14.21 | $14.21 | $14.21 | 1,563,420 |
| 2024-01-26 | $14.90 | $14.98 | $14.59 | $14.67 | $14.67 | 2,109,820 |
| 2024-01-25 | $14.46 | $14.99 | $14.30 | $14.92 | $14.92 | 2,495,300 |
| 2024-01-24 | $14.56 | $14.59 | $13.88 | $14.49 | $14.49 | 2,401,400 |
| 2024-01-23 | $14.38 | $14.62 | $14.08 | $14.40 | $14.40 | 1,927,300 |
| 2024-01-22 | $15.32 | $15.38 | $14.17 | $14.38 | $14.38 | 3,004,670 |
| 2024-01-19 | $15.58 | $15.80 | $15.40 | $15.40 | $15.40 | 1,565,680 |
| 2024-01-18 | $15.80 | $15.92 | $15.15 | $15.63 | $15.63 | 4,060,710 |
| 2024-01-17 | $16.35 | $16.35 | $15.88 | $15.92 | $15.92 | 1,877,690 |
| 2024-01-16 | $16.28 | $16.43 | $16.08 | $16.35 | $16.35 | 1,737,540 |
| 2024-01-15 | $16.47 | $16.60 | $16.29 | $16.30 | $16.30 | 1,666,500 |
| 2024-01-12 | $16.52 | $16.82 | $16.41 | $16.53 | $16.53 | 2,176,100 |
| 2024-01-11 | $16.38 | $16.67 | $16.22 | $16.55 | $16.55 | 2,304,910 |
| 2024-01-10 | $16.17 | $16.58 | $16.04 | $16.38 | $16.38 | 2,674,550 |
| 2024-01-09 | $16.06 | $16.44 | $15.99 | $16.34 | $16.34 | 3,202,810 |
| 2024-01-08 | $16.66 | $16.68 | $16.00 | $16.00 | $16.00 | 3,918,700 |
| 2024-01-05 | $16.88 | $17.15 | $16.62 | $16.70 | $16.70 | 2,652,980 |
| 2024-01-04 | $17.38 | $17.38 | $16.91 | $16.91 | $16.91 | 4,078,770 |
| 2024-01-03 | $17.17 | $17.52 | $17.06 | $17.39 | $17.39 | 5,848,600 |
| 2024-01-02 | $17.38 | $17.44 | $17.19 | $17.22 | $17.22 | 3,172,630 |
| 2024-01-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-12-29 | $16.68 | $17.52 | $16.68 | $17.45 | $17.45 | 6,236,380 |
| 2023-12-28 | $16.05 | $16.78 | $16.05 | $16.77 | $16.77 | 4,158,790 |
| 2023-12-27 | $16.20 | $16.23 | $15.94 | $16.13 | $16.13 | 1,773,300 |
| 2023-12-26 | $16.32 | $16.32 | $16.10 | $16.15 | $16.15 | 1,505,440 |
| 2023-12-25 | $16.24 | $16.36 | $16.17 | $16.26 | $16.26 | 941,670 |
| 2023-12-22 | $16.36 | $16.49 | $16.16 | $16.17 | $16.17 | 2,032,400 |
| 2023-12-21 | $16.28 | $16.45 | $15.91 | $16.34 | $16.34 | 2,395,190 |
| 2023-12-20 | $16.40 | $16.63 | $16.29 | $16.30 | $16.30 | 1,893,410 |
| 2023-12-19 | $16.10 | $16.37 | $16.07 | $16.33 | $16.33 | 2,054,930 |
| 2023-12-18 | $16.63 | $16.63 | $16.00 | $16.10 | $16.10 | 3,682,740 |
| 2023-12-15 | $16.81 | $16.90 | $16.59 | $16.64 | $16.64 | 1,712,400 |
| 2023-12-14 | $16.90 | $17.00 | $16.81 | $16.81 | $16.81 | 1,717,470 |
| 2023-12-13 | $16.91 | $16.97 | $16.75 | $16.87 | $16.87 | 1,605,800 |
| 2023-12-12 | $16.88 | $17.00 | $16.80 | $16.91 | $16.91 | 1,846,220 |
| 2023-12-11 | $16.73 | $16.98 | $16.45 | $16.97 | $16.97 | 2,592,160 |
| 2023-12-08 | $16.72 | $16.91 | $16.66 | $16.69 | $16.69 | 1,888,550 |
| 2023-12-07 | $16.85 | $16.93 | $16.70 | $16.79 | $16.79 | 2,244,090 |
| 2023-12-06 | $16.70 | $17.18 | $16.70 | $16.94 | $16.94 | 2,472,330 |
| 2023-12-05 | $17.21 | $17.21 | $16.77 | $16.78 | $16.78 | 3,190,650 |
| 2023-12-04 | $17.17 | $17.34 | $17.07 | $17.25 | $17.25 | 2,756,600 |
| 2023-12-01 | $17.28 | $17.34 | $16.90 | $17.24 | $17.24 | 4,305,180 |
| 2023-11-30 | $18.00 | $18.08 | $17.01 | $17.24 | $17.24 | 10,315,200 |
| 2023-11-29 | $17.60 | $18.51 | $17.47 | $18.09 | $18.09 | 10,522,560 |
| 2023-11-28 | $17.24 | $17.65 | $17.24 | $17.55 | $17.55 | 2,595,510 |
| 2023-11-27 | $17.27 | $17.40 | $17.05 | $17.33 | $17.33 | 2,477,860 |
| 2023-11-24 | $17.69 | $17.74 | $17.27 | $17.30 | $17.30 | 3,657,060 |
| 2023-11-23 | $17.67 | $17.86 | $17.63 | $17.74 | $17.74 | 2,218,550 |
| 2023-11-22 | $17.90 | $18.09 | $17.63 | $17.67 | $17.67 | 3,562,010 |
| 2023-11-21 | $18.40 | $18.40 | $17.94 | $17.99 | $17.99 | 3,908,000 |
| 2023-11-20 | $18.21 | $18.40 | $17.92 | $18.36 | $18.36 | 4,237,510 |
| 2023-11-17 | $17.88 | $18.22 | $17.85 | $18.22 | $18.22 | 3,447,550 |
| 2023-11-16 | $18.24 | $18.25 | $17.96 | $17.96 | $17.96 | 2,857,610 |
| 2023-11-15 | $18.15 | $18.36 | $18.12 | $18.29 | $18.29 | 4,327,150 |
| 2023-11-14 | $18.01 | $18.18 | $17.90 | $18.01 | $18.01 | 3,022,690 |
| 2023-11-13 | $17.82 | $18.09 | $17.81 | $18.09 | $18.09 | 3,284,300 |
| 2023-11-10 | $17.93 | $18.00 | $17.76 | $17.84 | $17.84 | 2,600,900 |
| 2023-11-09 | $17.98 | $18.28 | $17.91 | $18.04 | $18.04 | 4,469,950 |
| 2023-11-08 | $17.90 | $18.18 | $17.71 | $17.98 | $17.98 | 3,961,320 |
| 2023-11-07 | $17.97 | $18.00 | $17.73 | $17.93 | $17.93 | 2,524,600 |
| 2023-11-06 | $17.59 | $18.00 | $17.59 | $17.97 | $17.97 | 4,409,790 |
| 2023-11-03 | $17.24 | $17.54 | $17.21 | $17.52 | $17.52 | 2,390,400 |
| 2023-11-02 | $17.65 | $17.73 | $17.15 | $17.21 | $17.21 | 2,472,680 |
| 2023-11-01 | $17.71 | $17.79 | $17.48 | $17.60 | $17.60 | 1,952,840 |
| 2023-10-31 | $17.88 | $18.00 | $17.48 | $17.58 | $17.58 | 3,556,090 |
| 2023-10-30 | $17.20 | $18.05 | $17.19 | $17.90 | $17.90 | 4,799,820 |
| 2023-10-27 | $16.77 | $17.46 | $16.41 | $17.34 | $17.34 | 3,641,380 |
| 2023-10-26 | $17.00 | $17.00 | $16.55 | $16.90 | $16.90 | 2,464,700 |
| 2023-10-25 | $17.00 | $17.19 | $16.93 | $17.04 | $17.04 | 2,114,510 |
| 2023-10-24 | $16.30 | $16.91 | $16.26 | $16.89 | $16.89 | 3,234,120 |
| 2023-10-23 | $16.87 | $16.87 | $16.11 | $16.23 | $16.23 | 2,965,950 |
| 2023-10-20 | $17.13 | $17.31 | $16.83 | $16.83 | $16.83 | 2,219,450 |
| 2023-10-19 | $17.01 | $17.52 | $17.00 | $17.12 | $17.12 | 2,258,310 |
| 2023-10-18 | $17.64 | $17.64 | $17.11 | $17.11 | $17.11 | 2,630,900 |
| 2023-10-17 | $17.64 | $17.70 | $17.44 | $17.65 | $17.65 | 2,509,110 |
| 2023-10-16 | $18.09 | $18.09 | $17.42 | $17.54 | $17.54 | 4,046,780 |
| 2023-10-13 | $17.98 | $18.12 | $17.81 | $18.07 | $18.07 | 2,796,830 |
| 2023-10-12 | $17.83 | $18.07 | $17.76 | $18.07 | $18.07 | 3,673,290 |
| 2023-10-11 | $17.77 | $17.97 | $17.58 | $17.82 | $17.82 | 3,597,060 |
| 2023-10-10 | $17.80 | $18.02 | $17.66 | $17.74 | $17.74 | 2,644,000 |
| 2023-10-09 | $18.08 | $18.08 | $17.50 | $17.76 | $17.76 | 3,553,450 |
| 2023-09-28 | $17.83 | $18.05 | $17.76 | $17.99 | $17.99 | 2,864,170 |
| 2023-09-27 | $17.35 | $17.81 | $17.30 | $17.71 | $17.71 | 3,501,750 |
| 2023-09-26 | $17.73 | $17.73 | $17.36 | $17.36 | $17.36 | 2,500,850 |
| 2023-09-25 | $17.77 | $17.78 | $17.49 | $17.66 | $17.66 | 2,893,650 |
| 2023-09-22 | $17.28 | $17.73 | $17.20 | $17.73 | $17.73 | 2,968,960 |
| 2023-09-21 | $17.48 | $17.62 | $17.28 | $17.35 | $17.35 | 1,987,300 |
| 2023-09-20 | $17.57 | $17.73 | $17.46 | $17.48 | $17.48 | 2,415,840 |
| 2023-09-19 | $17.88 | $17.93 | $17.51 | $17.56 | $17.56 | 2,830,900 |
| 2023-09-18 | $17.84 | $18.08 | $17.63 | $17.86 | $17.86 | 2,840,770 |
| 2023-09-15 | $17.87 | $18.08 | $17.62 | $17.84 | $17.84 | 2,881,850 |
| 2023-09-14 | $18.09 | $18.09 | $17.70 | $17.87 | $17.87 | 2,941,000 |
| 2023-09-13 | $18.15 | $18.33 | $17.86 | $18.07 | $18.07 | 3,336,420 |
| 2023-09-12 | $18.28 | $18.37 | $18.09 | $18.15 | $18.15 | 3,173,410 |
| 2023-09-11 | $18.25 | $18.60 | $18.02 | $18.34 | $18.34 | 4,975,660 |
| 2023-09-08 | $17.89 | $18.54 | $17.89 | $18.22 | $18.22 | 4,397,300 |
| 2023-09-07 | $18.56 | $18.56 | $18.00 | $18.00 | $18.00 | 5,687,660 |
| 2023-09-06 | $17.75 | $18.77 | $17.73 | $18.63 | $18.63 | 9,590,180 |
| 2023-09-05 | $17.64 | $18.03 | $17.60 | $17.90 | $17.90 | 4,518,280 |
| 2023-09-04 | $17.33 | $17.65 | $17.29 | $17.65 | $17.65 | 4,056,350 |
| 2023-09-01 | $17.40 | $17.53 | $17.12 | $17.28 | $17.28 | 3,081,820 |
| 2023-08-31 | $17.21 | $17.56 | $17.08 | $17.37 | $17.37 | 4,014,690 |
| 2023-08-30 | $17.17 | $17.59 | $17.15 | $17.20 | $17.20 | 4,518,030 |
| 2023-08-29 | $16.66 | $17.23 | $16.51 | $17.17 | $17.17 | 5,895,920 |
| 2023-08-28 | $17.85 | $18.00 | $16.40 | $16.58 | $16.58 | 5,814,520 |
| 2023-08-25 | $17.01 | $17.17 | $16.75 | $16.81 | $16.81 | 2,937,620 |
| 2023-08-24 | $16.96 | $17.31 | $16.79 | $17.17 | $17.17 | 3,535,990 |
| 2023-08-23 | $17.46 | $17.46 | $16.95 | $16.95 | $16.95 | 2,173,220 |
| 2023-08-22 | $17.50 | $17.68 | $16.99 | $17.46 | $17.46 | 3,550,460 |
| 2023-08-21 | $17.50 | $17.78 | $17.44 | $17.49 | $17.49 | 1,742,720 |
| 2023-08-18 | $17.83 | $17.95 | $17.51 | $17.59 | $17.59 | 2,487,270 |
| 2023-08-17 | $17.60 | $17.82 | $17.36 | $17.81 | $17.81 | 2,398,820 |
| 2023-08-16 | $17.77 | $17.95 | $17.55 | $17.58 | $17.58 | 2,371,080 |
| 2023-08-15 | $17.73 | $18.05 | $17.67 | $17.84 | $17.84 | 3,345,000 |
| 2023-08-14 | $17.80 | $17.92 | $17.39 | $17.73 | $17.73 | 5,391,480 |
| 2023-08-11 | $19.30 | $19.30 | $17.94 | $18.00 | $18.00 | 10,740,550 |
| 2023-08-10 | $19.25 | $19.38 | $19.19 | $19.36 | $19.36 | 1,936,310 |
| 2023-08-09 | $19.35 | $19.46 | $19.13 | $19.25 | $19.25 | 2,439,520 |
| 2023-08-08 | $19.58 | $19.59 | $19.26 | $19.47 | $19.47 | 2,565,020 |
| 2023-08-07 | $20.15 | $20.15 | $19.47 | $19.51 | $19.51 | 4,512,340 |
| 2023-08-04 | $19.96 | $20.22 | $19.95 | $20.05 | $20.05 | 2,607,830 |
| 2023-08-03 | $19.95 | $20.05 | $19.82 | $19.94 | $19.94 | 2,108,830 |
| 2023-08-02 | $20.02 | $20.15 | $19.93 | $20.05 | $20.05 | 1,934,000 |
| 2023-08-01 | $20.42 | $20.46 | $19.98 | $20.02 | $20.02 | 3,293,010 |
| 2023-07-31 | $20.10 | $20.42 | $20.01 | $20.40 | $20.40 | 3,756,270 |
| 2023-07-28 | $19.77 | $20.01 | $19.51 | $19.99 | $19.99 | 3,055,450 |
| 2023-07-27 | $20.10 | $20.25 | $19.70 | $19.74 | $19.74 | 3,468,550 |
| 2023-07-26 | $20.50 | $20.56 | $19.95 | $20.00 | $20.00 | 2,928,700 |
| 2023-07-25 | $19.88 | $20.78 | $19.85 | $20.44 | $20.44 | 5,634,570 |
| 2023-07-24 | $19.97 | $20.11 | $19.60 | $19.72 | $19.72 | 3,109,660 |
| 2023-07-21 | $20.35 | $20.49 | $19.94 | $19.95 | $19.95 | 4,444,400 |
| 2023-07-20 | $20.73 | $20.79 | $20.34 | $20.36 | $20.36 | 4,206,860 |
| 2023-07-19 | $21.00 | $21.08 | $20.60 | $20.71 | $20.71 | 5,871,730 |
| 2023-07-18 | $20.90 | $21.20 | $20.79 | $21.13 | $21.13 | 5,843,640 |
| 2023-07-17 | $21.21 | $21.29 | $20.69 | $20.93 | $20.93 | 4,717,200 |
| 2023-07-14 | $20.70 | $21.49 | $20.70 | $21.00 | $21.00 | 7,791,000 |
| 2023-07-13 | $20.41 | $20.65 | $20.34 | $20.61 | $20.61 | 3,518,670 |
| 2023-07-12 | $20.40 | $20.58 | $20.21 | $20.31 | $20.31 | 2,963,380 |
| 2023-07-11 | $20.20 | $20.38 | $19.97 | $20.37 | $20.37 | 3,466,840 |
| 2023-07-10 | $20.11 | $20.40 | $20.02 | $20.18 | $20.18 | 2,917,330 |
| 2023-07-07 | $20.33 | $20.40 | $20.06 | $20.10 | $20.10 | 2,099,870 |
| 2023-07-06 | $20.41 | $20.58 | $20.22 | $20.36 | $20.36 | 2,633,310 |
| 2023-07-05 | $20.50 | $20.75 | $20.43 | $20.51 | $20.51 | 2,794,800 |
| 2023-07-04 | $20.45 | $20.64 | $20.41 | $20.55 | $20.55 | 2,839,900 |
| 2023-07-03 | $20.68 | $20.85 | $20.46 | $20.53 | $20.53 | 3,926,430 |
| 2023-06-30 | $19.99 | $20.66 | $19.85 | $20.56 | $20.56 | 6,196,200 |
| 2023-06-29 | $19.71 | $20.24 | $19.58 | $19.90 | $19.90 | 3,838,250 |
| 2023-06-28 | $19.86 | $19.90 | $19.29 | $19.70 | $19.70 | 3,098,410 |
| 2023-06-27 | $19.27 | $20.10 | $19.25 | $19.94 | $19.94 | 3,707,850 |
| 2023-06-26 | $19.50 | $19.69 | $19.14 | $19.33 | $19.33 | 3,150,720 |
| 2023-06-21 | $20.09 | $20.18 | $19.60 | $19.65 | $19.65 | 3,373,710 |
| 2023-06-20 | $20.15 | $20.29 | $19.72 | $20.10 | $20.10 | 5,015,990 |
| 2023-06-19 | $19.88 | $20.33 | $19.78 | $20.20 | $20.20 | 5,698,860 |
| 2023-06-16 | $19.84 | $19.99 | $19.68 | $19.95 | $19.95 | 4,405,110 |
| 2023-06-15 | $19.15 | $20.02 | $19.03 | $19.83 | $19.83 | 6,996,890 |
| 2023-06-14 | $19.69 | $19.71 | $19.13 | $19.14 | $19.14 | 4,894,620 |
| 2023-06-13 | $19.64 | $19.85 | $19.52 | $19.68 | $19.68 | 2,789,530 |
| 2023-06-12 | $19.85 | $19.85 | $19.39 | $19.63 | $19.63 | 4,156,940 |
| 2023-06-09 | $19.87 | $20.05 | $19.53 | $19.76 | $19.76 | 2,910,930 |
| 2023-06-08 | $20.22 | $20.35 | $19.75 | $19.90 | $19.90 | 3,936,550 |
| 2023-06-07 | $20.51 | $20.65 | $20.13 | $20.20 | $20.20 | 3,451,240 |
| 2023-06-06 | $21.21 | $21.31 | $20.48 | $20.51 | $20.51 | 5,280,570 |
| 2023-06-05 | $21.59 | $21.62 | $21.27 | $21.31 | $21.31 | 3,306,820 |
| 2023-06-02 | $21.21 | $21.63 | $21.10 | $21.59 | $21.59 | 4,550,330 |
| 2023-06-01 | $20.69 | $21.55 | $20.69 | $21.14 | $21.14 | 5,409,700 |
| 2023-05-31 | $20.92 | $21.08 | $20.52 | $20.69 | $20.69 | 3,688,920 |
| 2023-05-30 | $21.09 | $21.30 | $20.87 | $21.03 | $21.03 | 2,724,160 |
| 2023-05-29 | $21.00 | $21.26 | $20.72 | $21.19 | $21.19 | 4,330,010 |
| 2023-05-26 | $21.44 | $21.44 | $20.87 | $21.01 | $21.01 | 4,397,040 |
| 2023-05-25 | $21.46 | $21.68 | $21.12 | $21.44 | $21.44 | 4,435,270 |
| 2023-05-24 | $21.00 | $21.75 | $20.87 | $21.60 | $21.60 | 6,478,190 |
| 2023-05-23 | $21.00 | $21.32 | $20.87 | $21.02 | $21.02 | 3,924,860 |
| 2023-05-22 | $20.81 | $21.02 | $20.66 | $21.01 | $21.01 | 3,435,400 |
| 2023-05-19 | $20.80 | $21.17 | $20.74 | $21.08 | $20.68 | 3,347,070 |
| 2023-05-18 | $21.11 | $21.18 | $20.81 | $20.87 | $20.47 | 3,335,950 |
| 2023-05-17 | $20.69 | $21.10 | $20.63 | $21.10 | $20.70 | 2,961,920 |
| 2023-05-16 | $20.84 | $21.12 | $20.76 | $20.80 | $20.40 | 3,875,240 |
| 2023-05-15 | $20.48 | $20.85 | $20.36 | $20.83 | $20.43 | 3,433,790 |
| 2023-05-12 | $20.65 | $20.92 | $20.38 | $20.41 | $20.02 | 3,013,320 |
| 2023-05-11 | $20.86 | $21.13 | $20.66 | $20.71 | $20.31 | 3,675,050 |
| 2023-05-10 | $20.38 | $21.04 | $20.34 | $20.84 | $20.44 | 4,140,260 |
| 2023-05-09 | $20.72 | $20.84 | $20.36 | $20.48 | $20.09 | 4,658,180 |
| 2023-05-08 | $20.76 | $20.87 | $20.57 | $20.71 | $20.31 | 3,842,180 |
| 2023-05-05 | $21.16 | $21.19 | $20.46 | $20.62 | $20.23 | 5,176,680 |
| 2023-05-04 | $21.14 | $21.41 | $20.90 | $21.04 | $20.64 | 4,505,440 |
| 2023-05-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.95 | 0 |
| 2023-05-02 | $21.36 | $21.36 | $21.36 | $21.36 | $20.95 | 0 |
| 2023-04-28 | $21.31 | $21.56 | $21.14 | $21.36 | $20.95 | 4,969,040 |
| 2023-04-27 | $21.29 | $21.56 | $21.17 | $21.43 | $21.02 | 5,792,930 |
| 2023-04-26 | $21.00 | $21.63 | $20.87 | $21.48 | $21.07 | 10,923,670 |
| 2023-04-25 | $22.20 | $22.29 | $21.05 | $21.21 | $20.80 | 7,774,700 |
| 2023-04-24 | $22.29 | $22.56 | $22.07 | $22.31 | $21.88 | 4,563,450 |
| 2023-04-21 | $23.18 | $23.32 | $22.22 | $22.23 | $21.80 | 6,981,430 |
| 2023-04-20 | $23.40 | $23.53 | $22.91 | $23.24 | $22.80 | 7,949,340 |
| 2023-04-19 | $24.11 | $24.14 | $23.51 | $23.59 | $23.14 | 6,425,400 |
| 2023-04-18 | $24.28 | $24.37 | $24.03 | $24.10 | $23.64 | 3,621,510 |
| 2023-04-17 | $24.30 | $24.85 | $24.18 | $24.28 | $23.82 | 6,516,720 |
| 2023-04-14 | $24.14 | $24.33 | $23.83 | $24.19 | $23.73 | 7,720,730 |
| 2023-04-13 | $25.18 | $25.19 | $23.92 | $24.09 | $23.63 | 12,428,320 |
| 2023-04-12 | $25.90 | $26.08 | $24.97 | $25.01 | $24.53 | 11,087,950 |
| 2023-04-11 | $26.30 | $26.40 | $25.82 | $25.97 | $25.47 | 4,555,810 |
| 2023-04-10 | $27.03 | $27.20 | $26.15 | $26.18 | $25.68 | 7,670,350 |
| 2023-04-07 | $27.36 | $27.72 | $27.03 | $27.20 | $26.68 | 6,656,850 |
| 2023-04-06 | $27.20 | $27.41 | $26.70 | $27.33 | $26.81 | 7,711,250 |
| 2023-04-05 | $27.19 | $27.19 | $27.19 | $27.19 | $26.67 | 0 |
| 2023-04-04 | $27.35 | $27.66 | $27.05 | $27.19 | $26.67 | 8,539,460 |
| 2023-04-03 | $26.35 | $27.39 | $26.35 | $27.08 | $26.56 | 10,669,210 |
| 2023-03-31 | $26.15 | $26.84 | $26.06 | $26.34 | $25.84 | 6,652,380 |
| 2023-03-30 | $26.15 | $26.19 | $25.70 | $25.92 | $25.42 | 4,646,470 |
| 2023-03-29 | $26.09 | $26.43 | $25.99 | $26.14 | $25.64 | 3,615,960 |
| 2023-03-28 | $26.81 | $26.87 | $26.00 | $26.06 | $25.56 | 6,077,870 |
| 2023-03-27 | $26.34 | $27.07 | $26.33 | $26.77 | $26.26 | 7,746,310 |
| 2023-03-24 | $26.30 | $26.70 | $26.07 | $26.27 | $25.77 | 5,997,790 |
| 2023-03-23 | $26.60 | $26.80 | $26.13 | $26.27 | $25.77 | 5,300,270 |
| 2023-03-22 | $26.56 | $26.84 | $26.29 | $26.56 | $26.05 | 4,621,170 |
| 2023-03-21 | $25.98 | $26.66 | $25.97 | $26.48 | $25.97 | 4,817,480 |
| 2023-03-20 | $26.15 | $26.15 | $25.30 | $26.00 | $25.50 | 7,657,930 |
| 2023-03-17 | $26.55 | $26.55 | $25.90 | $26.15 | $25.65 | 5,264,120 |
| 2023-03-16 | $26.81 | $27.00 | $26.19 | $26.25 | $25.75 | 4,152,920 |
| 2023-03-15 | $27.14 | $27.65 | $26.87 | $27.01 | $26.49 | 5,129,300 |
| 2023-03-14 | $27.29 | $27.29 | $26.45 | $26.99 | $26.47 | 5,124,990 |
| 2023-03-13 | $27.22 | $27.40 | $26.80 | $27.28 | $26.76 | 4,174,530 |
| 2023-03-10 | $27.80 | $27.84 | $27.25 | $27.31 | $26.79 | 4,698,220 |
| 2023-03-09 | $28.03 | $28.34 | $27.72 | $27.88 | $27.35 | 4,983,100 |
| 2023-03-08 | $27.15 | $28.07 | $27.05 | $27.80 | $27.27 | 5,836,010 |
| 2023-03-07 | $27.95 | $27.95 | $27.20 | $27.20 | $26.68 | 5,160,300 |
| 2023-03-06 | $27.86 | $28.00 | $27.14 | $27.95 | $27.42 | 6,880,360 |
| 2023-03-03 | $28.00 | $28.60 | $27.96 | $27.98 | $27.44 | 4,579,900 |
| 2023-03-02 | $29.57 | $29.77 | $28.11 | $28.13 | $27.59 | 9,798,620 |
| 2023-03-01 | $29.17 | $29.70 | $29.07 | $29.57 | $29.00 | 4,105,170 |
| 2023-02-28 | $29.50 | $29.65 | $28.87 | $29.16 | $28.60 | 4,641,640 |
| 2023-02-27 | $29.15 | $29.67 | $28.93 | $29.43 | $28.87 | 5,115,480 |
| 2023-02-24 | $29.65 | $30.40 | $29.01 | $29.24 | $28.68 | 6,031,930 |
| 2023-02-23 | $29.35 | $30.20 | $29.06 | $29.74 | $29.17 | 8,549,630 |
| 2023-02-22 | $29.15 | $29.36 | $29.01 | $29.11 | $28.55 | 3,878,080 |
| 2023-02-21 | $29.36 | $29.40 | $28.94 | $29.29 | $28.73 | 4,656,600 |
| 2023-02-20 | $28.88 | $29.32 | $28.68 | $29.23 | $28.67 | 5,171,750 |
| 2023-02-17 | $29.37 | $29.80 | $28.88 | $28.93 | $28.38 | 6,810,510 |
| 2023-02-16 | $30.60 | $30.70 | $29.25 | $29.50 | $28.94 | 9,101,810 |
| 2023-02-15 | $30.75 | $30.95 | $30.16 | $30.46 | $29.88 | 7,934,470 |
| 2023-02-14 | $30.26 | $31.18 | $30.11 | $30.86 | $30.27 | 8,650,400 |
| 2023-02-13 | $30.79 | $30.80 | $29.96 | $30.30 | $29.72 | 10,228,040 |
| 2023-02-10 | $31.24 | $31.45 | $30.50 | $30.66 | $30.07 | 6,143,690 |
| 2023-02-09 | $31.01 | $31.47 | $30.86 | $31.25 | $30.65 | 6,151,550 |
| 2023-02-08 | $31.36 | $31.80 | $31.06 | $31.13 | $30.53 | 5,305,960 |
| 2023-02-07 | $31.29 | $31.49 | $30.75 | $31.31 | $30.71 | 6,520,410 |
| 2023-02-06 | $32.40 | $32.57 | $31.12 | $31.25 | $30.65 | 10,594,040 |
| 2023-02-03 | $31.91 | $32.72 | $31.50 | $32.50 | $31.88 | 10,419,820 |
| 2023-02-02 | $32.30 | $33.62 | $31.73 | $31.99 | $31.38 | 15,182,130 |
| 2023-02-01 | $32.35 | $32.96 | $31.78 | $32.24 | $31.62 | 14,707,120 |
| 2023-01-31 | $30.55 | $33.49 | $30.10 | $32.40 | $31.78 | 19,066,260 |
| 2023-01-30 | $29.55 | $30.72 | $29.55 | $30.55 | $29.97 | 16,283,050 |
| 2023-01-20 | $29.37 | $29.87 | $28.66 | $29.11 | $29.11 | 10,142,920 |
| 2023-01-19 | $28.12 | $29.65 | $28.02 | $29.31 | $29.31 | 12,880,390 |
| 2023-01-18 | $27.67 | $28.35 | $27.47 | $28.13 | $28.13 | 5,565,300 |
| 2023-01-17 | $27.92 | $28.22 | $27.51 | $27.64 | $27.64 | 4,841,760 |
| 2023-01-16 | $27.68 | $28.07 | $27.24 | $27.74 | $27.74 | 6,569,670 |
| 2023-01-13 | $28.24 | $28.76 | $27.20 | $27.45 | $27.45 | 7,939,850 |
| 2023-01-12 | $28.40 | $28.71 | $28.15 | $28.25 | $28.25 | 3,874,830 |
| 2023-01-11 | $28.54 | $28.86 | $28.02 | $28.11 | $28.11 | 5,501,620 |
| 2023-01-10 | $28.30 | $28.87 | $28.05 | $28.40 | $28.40 | 6,203,810 |
| 2023-01-09 | $28.22 | $29.06 | $28.09 | $28.23 | $28.23 | 6,605,300 |
| 2023-01-06 | $27.87 | $28.54 | $27.77 | $28.19 | $28.19 | 6,428,570 |
| 2023-01-05 | $28.03 | $28.27 | $27.60 | $27.87 | $27.87 | 5,417,020 |
| 2023-01-04 | $27.71 | $28.28 | $27.50 | $28.12 | $28.12 | 7,321,640 |
| 2023-01-03 | $26.75 | $27.96 | $26.56 | $27.69 | $27.69 | 8,622,730 |
| 2023-01-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-12-30 | $26.85 | $27.11 | $26.66 | $26.73 | $26.73 | 3,516,500 |
| 2022-12-29 | $26.50 | $27.16 | $26.50 | $26.79 | $26.79 | 4,667,800 |
| 2022-12-28 | $26.74 | $26.94 | $26.36 | $26.72 | $26.72 | 4,716,960 |
| 2022-12-27 | $26.30 | $26.92 | $26.19 | $26.82 | $26.82 | 5,638,670 |
| 2022-12-26 | $24.98 | $26.27 | $24.73 | $26.23 | $26.23 | 6,823,930 |
| 2022-12-23 | $24.77 | $25.07 | $24.69 | $24.86 | $24.86 | 3,807,900 |
| 2022-12-22 | $25.78 | $25.88 | $24.89 | $24.91 | $24.91 | 5,073,800 |
| 2022-12-21 | $26.06 | $26.12 | $25.39 | $25.67 | $25.67 | 4,677,640 |
| 2022-12-20 | $26.01 | $26.35 | $25.88 | $26.21 | $26.21 | 3,688,870 |
| 2022-12-19 | $26.40 | $26.79 | $25.95 | $26.01 | $26.01 | 4,651,450 |
| 2022-12-16 | $27.28 | $27.40 | $26.39 | $26.45 | $26.45 | 7,149,020 |
| 2022-12-15 | $26.86 | $27.60 | $26.70 | $27.46 | $27.46 | 6,603,210 |
| 2022-12-14 | $27.12 | $27.58 | $26.77 | $26.92 | $26.92 | 5,417,920 |
| 2022-12-13 | $27.98 | $28.03 | $26.70 | $27.10 | $27.10 | 13,658,690 |
| 2022-12-12 | $28.28 | $28.56 | $27.42 | $27.97 | $27.97 | 10,499,780 |
| 2022-12-09 | $28.51 | $29.10 | $28.20 | $28.40 | $28.40 | 9,573,010 |
| 2022-12-08 | $28.61 | $29.08 | $28.03 | $28.46 | $28.46 | 8,023,790 |
| 2022-12-07 | $28.75 | $29.54 | $28.50 | $28.61 | $28.61 | 12,813,850 |
| 2022-12-06 | $28.29 | $29.20 | $27.73 | $28.68 | $28.68 | 11,984,410 |
| 2022-12-05 | $28.93 | $29.07 | $28.10 | $28.48 | $28.48 | 9,417,130 |
| 2022-12-01 | $27.93 | $29.00 | $27.90 | $28.42 | $28.42 | 13,559,350 |
| 2022-11-30 | $28.40 | $28.40 | $27.02 | $27.64 | $27.64 | 11,119,820 |
| 2022-11-29 | $27.64 | $28.40 | $27.20 | $28.05 | $28.05 | 9,587,540 |
| 2022-11-28 | $27.02 | $27.94 | $26.90 | $27.68 | $27.68 | 10,239,050 |
| 2022-11-25 | $29.22 | $29.25 | $27.32 | $27.49 | $27.49 | 16,804,020 |
| 2022-11-24 | $28.23 | $30.09 | $28.10 | $29.48 | $29.48 | 16,159,810 |
| 2022-11-23 | $27.77 | $28.45 | $27.11 | $28.23 | $28.23 | 9,246,850 |
| 2022-11-22 | $27.78 | $28.28 | $27.30 | $27.77 | $27.77 | 8,093,750 |
| 2022-11-21 | $27.15 | $28.33 | $27.12 | $27.91 | $27.91 | 9,917,990 |
| 2022-11-18 | $27.70 | $28.25 | $27.11 | $27.35 | $27.35 | 8,052,690 |
| 2022-11-17 | $28.32 | $28.32 | $27.12 | $27.61 | $27.61 | 10,265,470 |
| 2022-11-16 | $28.98 | $29.36 | $28.10 | $28.30 | $28.30 | 9,775,110 |
| 2022-11-15 | $27.26 | $28.98 | $27.00 | $28.97 | $28.97 | 10,919,190 |
| 2022-11-14 | $27.93 | $28.09 | $26.95 | $27.13 | $27.13 | 11,086,850 |
| 2022-11-11 | $29.37 | $29.39 | $27.55 | $27.93 | $27.93 | 9,788,550 |
| 2022-11-10 | $29.35 | $29.41 | $28.20 | $28.40 | $28.40 | 7,135,400 |
| 2022-11-09 | $30.03 | $30.08 | $29.26 | $29.42 | $29.42 | 6,313,880 |
| 2022-11-08 | $31.58 | $31.58 | $29.69 | $30.00 | $30.00 | 10,204,710 |
| 2022-11-07 | $31.05 | $32.20 | $30.82 | $31.15 | $31.15 | 10,300,470 |
| 2022-11-04 | $29.20 | $31.63 | $29.05 | $31.06 | $31.06 | 14,935,190 |
| 2022-11-03 | $28.40 | $29.73 | $28.38 | $29.13 | $29.13 | 12,713,100 |
| 2022-11-02 | $28.28 | $29.06 | $27.61 | $28.83 | $28.83 | 15,103,120 |
| 2022-11-01 | $28.01 | $28.35 | $27.52 | $28.27 | $28.27 | 8,821,400 |
| 2022-10-31 | $27.45 | $29.00 | $27.44 | $28.13 | $28.13 | 8,894,830 |
| 2022-10-28 | $29.16 | $29.57 | $28.09 | $28.35 | $28.35 | 10,093,150 |
| 2022-10-27 | $30.80 | $31.48 | $29.00 | $29.17 | $29.17 | 13,902,590 |
| 2022-10-26 | $32.16 | $32.37 | $30.60 | $30.81 | $30.81 | 13,120,560 |
| 2022-10-25 | $31.33 | $32.74 | $30.36 | $32.15 | $32.15 | 11,932,840 |
| 2022-10-24 | $33.25 | $33.60 | $29.32 | $31.66 | $31.66 | 23,183,230 |
| 2022-10-21 | $33.90 | $34.80 | $33.23 | $34.58 | $34.58 | 8,149,900 |
| 2022-10-20 | $35.33 | $35.75 | $33.71 | $33.90 | $33.90 | 11,558,040 |
| 2022-10-19 | $36.51 | $36.99 | $35.70 | $35.77 | $35.77 | 9,459,810 |
| 2022-10-18 | $36.80 | $37.58 | $36.24 | $36.98 | $36.98 | 5,913,960 |
| 2022-10-17 | $36.65 | $37.28 | $35.53 | $36.71 | $36.71 | 6,671,250 |
| 2022-10-14 | $36.57 | $37.43 | $35.72 | $37.20 | $37.20 | 7,087,280 |
| 2022-10-13 | $35.49 | $37.20 | $35.06 | $36.49 | $36.49 | 10,967,860 |
| 2022-10-12 | $32.97 | $35.80 | $32.50 | $35.45 | $35.45 | 11,821,650 |
| 2022-10-11 | $32.75 | $33.33 | $31.98 | $32.84 | $32.84 | 5,921,670 |
| 2022-10-10 | $33.34 | $33.89 | $31.90 | $32.05 | $32.05 | 11,362,140 |
| 2022-09-30 | $35.50 | $35.76 | $33.23 | $33.44 | $33.44 | 8,709,170 |
| 2022-09-29 | $35.71 | $36.40 | $34.90 | $35.40 | $35.40 | 8,948,640 |
| 2022-09-28 | $39.79 | $40.36 | $34.80 | $35.15 | $35.15 | 14,461,340 |
| 2022-09-27 | $38.80 | $40.44 | $38.30 | $39.53 | $39.53 | 10,826,290 |
| 2022-09-26 | $37.30 | $39.08 | $36.90 | $38.10 | $38.10 | 7,594,840 |
| 2022-09-23 | $38.53 | $39.03 | $37.00 | $37.60 | $37.60 | 8,620,150 |
| 2022-09-22 | $38.20 | $39.89 | $37.45 | $38.99 | $38.99 | 8,380,140 |
| 2022-09-21 | $38.93 | $39.68 | $37.44 | $38.55 | $38.55 | 8,459,230 |
| 2022-09-20 | $38.42 | $39.54 | $37.68 | $38.92 | $38.92 | 8,985,180 |
| 2022-09-19 | $37.92 | $39.90 | $37.10 | $37.38 | $37.38 | 9,937,250 |
| 2022-09-16 | $37.90 | $38.56 | $37.25 | $37.70 | $37.70 | 7,230,500 |
| 2022-09-15 | $41.00 | $41.10 | $36.95 | $37.71 | $37.71 | 13,022,230 |
| 2022-09-14 | $40.50 | $41.97 | $40.20 | $40.41 | $40.41 | 7,877,760 |
| 2022-09-13 | $41.83 | $42.75 | $41.11 | $41.69 | $41.69 | 6,432,480 |
| 2022-09-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2022-09-09 | $43.02 | $43.32 | $40.91 | $41.95 | $41.95 | 8,396,880 |
| 2022-09-08 | $41.00 | $44.28 | $40.82 | $43.09 | $43.09 | 14,830,210 |
| 2022-09-07 | $39.39 | $42.00 | $39.30 | $41.30 | $41.30 | 11,308,310 |
| 2022-09-06 | $38.70 | $40.55 | $38.25 | $39.84 | $39.84 | 12,658,610 |
| 2022-09-05 | $36.40 | $38.79 | $36.40 | $38.24 | $38.24 | 17,045,270 |
| 2022-09-02 | $36.00 | $37.18 | $34.81 | $36.40 | $36.40 | 11,172,860 |
| 2022-09-01 | $35.00 | $36.48 | $34.28 | $35.50 | $35.50 | 14,566,830 |
| 2022-08-31 | $37.49 | $37.49 | $33.99 | $34.47 | $34.47 | 21,576,160 |
| 2022-08-30 | $39.51 | $39.66 | $37.15 | $37.48 | $37.48 | 16,174,570 |
| 2022-08-29 | $38.80 | $40.88 | $38.51 | $39.33 | $39.33 | 10,719,300 |
| 2022-08-26 | $40.21 | $41.66 | $39.51 | $39.96 | $39.96 | 12,502,940 |
| 2022-08-25 | $42.02 | $43.30 | $39.71 | $40.75 | $40.75 | 20,334,200 |
| 2022-08-24 | $43.03 | $43.56 | $41.32 | $41.95 | $41.95 | 19,308,870 |
| 2022-08-23 | $41.17 | $42.22 | $40.31 | $41.72 | $41.72 | 13,776,990 |
| 2022-08-22 | $41.05 | $41.90 | $39.93 | $40.90 | $40.90 | 14,936,800 |
| 2022-08-19 | $43.37 | $43.70 | $40.78 | $41.05 | $41.05 | 17,610,480 |
| 2022-08-18 | $42.64 | $44.86 | $41.77 | $43.18 | $43.18 | 22,644,250 |
| 2022-08-17 | $48.20 | $48.35 | $42.50 | $43.50 | $43.50 | 34,558,040 |
| 2022-08-16 | $47.30 | $48.38 | $44.50 | $47.00 | $47.00 | 23,965,650 |
| 2022-08-15 | $45.00 | $48.00 | $44.60 | $45.40 | $45.40 | 19,706,430 |
| 2022-08-12 | $47.90 | $49.49 | $43.50 | $44.40 | $44.40 | 19,328,410 |
| 2022-08-11 | $47.80 | $48.21 | $45.96 | $47.80 | $47.80 | 13,310,050 |
| 2022-08-10 | $45.40 | $49.30 | $45.31 | $47.00 | $47.00 | 21,903,930 |
| 2022-08-09 | $45.31 | $47.70 | $43.55 | $45.05 | $45.05 | 23,362,720 |
| 2022-08-08 | $40.48 | $47.05 | $39.55 | $46.66 | $46.66 | 27,842,580 |
| 2022-08-05 | $41.23 | $41.29 | $35.17 | $39.21 | $39.21 | 16,678,830 |
| 2022-08-04 | $38.34 | $40.06 | $37.82 | $39.95 | $39.95 | 25,648,560 |
| 2022-08-03 | $40.19 | $42.00 | $36.71 | $37.06 | $37.06 | 21,245,390 |
| 2022-08-02 | $36.58 | $41.61 | $36.50 | $39.48 | $39.48 | 17,192,660 |
| 2022-08-01 | $37.50 | $38.28 | $36.66 | $37.29 | $37.29 | 10,197,060 |
| 2022-07-29 | $34.84 | $37.98 | $34.77 | $37.25 | $37.25 | 15,441,470 |
| 2022-07-28 | $32.97 | $36.76 | $32.81 | $35.21 | $35.21 | 18,643,580 |
| 2022-07-27 | $32.54 | $33.77 | $31.26 | $32.68 | $32.68 | 14,699,140 |
| 2022-07-26 | $30.90 | $32.09 | $30.19 | $32.09 | $32.09 | 8,489,760 |
| 2022-07-25 | $30.20 | $31.74 | $30.03 | $30.90 | $30.90 | 12,014,180 |
| 2022-07-22 | $30.15 | $30.60 | $29.58 | $30.00 | $30.00 | 5,126,080 |
| 2022-07-21 | $30.50 | $30.50 | $29.80 | $30.00 | $30.00 | 7,491,570 |
| 2022-07-20 | $30.25 | $31.19 | $29.37 | $30.70 | $30.70 | 11,158,960 |
| 2022-07-19 | $28.40 | $30.97 | $27.56 | $30.31 | $30.31 | 16,399,180 |
| 2022-07-18 | $28.14 | $28.28 | $27.42 | $28.20 | $28.20 | 5,687,800 |
| 2022-07-15 | $28.50 | $28.99 | $27.96 | $28.14 | $28.14 | 5,812,050 |
| 2022-07-14 | $28.00 | $28.80 | $27.66 | $28.65 | $28.65 | 7,621,940 |
| 2022-07-13 | $26.78 | $28.48 | $26.53 | $28.08 | $28.08 | 7,855,300 |
| 2022-07-12 | $27.50 | $27.85 | $26.57 | $26.85 | $26.85 | 6,395,050 |
| 2022-07-11 | $27.72 | $28.25 | $27.48 | $27.86 | $27.86 | 7,554,090 |
| 2022-07-08 | $28.50 | $28.70 | $27.30 | $27.80 | $27.80 | 10,625,510 |
| 2022-07-07 | $28.00 | $29.00 | $27.35 | $28.18 | $28.18 | 16,004,730 |
| 2022-07-06 | $26.26 | $27.96 | $26.03 | $27.93 | $27.93 | 24,708,940 |
| 2022-07-05 | $24.92 | $25.09 | $23.97 | $24.44 | $24.44 | 6,761,600 |
| 2022-07-04 | $23.36 | $25.25 | $23.29 | $25.01 | $25.01 | 9,118,870 |
| 2022-07-01 | $23.50 | $23.94 | $23.09 | $23.39 | $23.39 | 3,694,420 |
| 2022-06-30 | $22.89 | $23.71 | $22.79 | $23.50 | $23.50 | 3,248,600 |
| 2022-06-29 | $23.45 | $23.99 | $22.75 | $22.79 | $22.79 | 4,068,280 |
| 2022-06-28 | $23.40 | $23.51 | $23.17 | $23.45 | $23.45 | 2,579,850 |
| 2022-06-27 | $23.60 | $23.74 | $23.16 | $23.40 | $23.40 | 2,495,150 |
| 2022-06-24 | $23.05 | $23.61 | $22.83 | $23.47 | $23.47 | 3,663,500 |
| 2022-06-23 | $22.54 | $22.90 | $22.15 | $22.82 | $22.82 | 3,133,530 |
| 2022-06-22 | $23.24 | $23.40 | $22.34 | $22.53 | $22.53 | 3,995,160 |
| 2022-06-21 | $23.11 | $23.55 | $22.90 | $23.24 | $23.24 | 3,077,380 |
| 2022-06-20 | $23.59 | $23.87 | $23.16 | $23.19 | $23.19 | 2,771,100 |
| 2022-06-17 | $22.86 | $23.53 | $22.74 | $23.49 | $23.49 | 3,367,950 |
| 2022-06-16 | $22.89 | $23.33 | $22.70 | $22.93 | $22.93 | 2,025,850 |
| 2022-06-15 | $23.20 | $23.35 | $22.85 | $23.10 | $23.10 | 1,980,630 |
| 2022-06-14 | $22.87 | $23.22 | $22.50 | $23.12 | $23.12 | 2,115,960 |
| 2022-06-13 | $22.58 | $23.24 | $22.49 | $23.23 | $23.23 | 2,824,500 |
| 2022-06-10 | $22.05 | $22.80 | $22.00 | $22.72 | $22.72 | 2,270,610 |
| 2022-06-09 | $22.29 | $22.46 | $22.00 | $22.15 | $22.15 | 1,373,520 |
| 2022-06-08 | $22.33 | $22.60 | $21.70 | $22.31 | $22.31 | 2,856,500 |
| 2022-06-07 | $22.59 | $22.76 | $22.16 | $22.35 | $22.35 | 1,801,150 |
| 2022-06-06 | $22.38 | $22.95 | $22.31 | $22.51 | $22.51 | 3,766,200 |
| 2022-06-02 | $21.99 | $22.69 | $21.61 | $22.46 | $22.46 | 3,073,540 |
| 2022-06-01 | $21.59 | $22.14 | $21.31 | $21.98 | $21.98 | 2,661,650 |
| 2022-05-31 | $21.20 | $21.60 | $21.03 | $21.52 | $21.52 | 2,993,750 |
| 2022-05-30 | $21.27 | $21.30 | $20.90 | $21.20 | $21.20 | 1,737,230 |
| 2022-05-27 | $20.78 | $21.29 | $20.66 | $20.95 | $20.95 | 2,270,730 |
| 2022-05-26 | $20.48 | $20.99 | $20.35 | $20.72 | $20.72 | 2,206,580 |
| 2022-05-25 | $20.51 | $20.65 | $20.22 | $20.34 | $20.34 | 1,635,100 |
| 2022-05-24 | $21.52 | $21.52 | $20.40 | $20.50 | $20.50 | 2,440,830 |
| 2022-05-23 | $21.15 | $21.51 | $20.91 | $21.36 | $21.36 | 2,835,750 |
| 2022-05-20 | $20.67 | $21.28 | $20.67 | $21.15 | $21.15 | 2,964,400 |
| 2022-05-19 | $20.05 | $20.65 | $20.03 | $20.56 | $20.56 | 2,116,850 |
| 2022-05-18 | $20.54 | $20.98 | $20.38 | $20.51 | $20.51 | 1,585,550 |
| 2022-05-17 | $20.76 | $20.83 | $20.03 | $20.53 | $20.53 | 2,193,360 |
| 2022-05-16 | $20.79 | $21.17 | $20.52 | $20.63 | $20.63 | 2,770,300 |
| 2022-05-13 | $21.05 | $21.33 | $20.79 | $21.09 | $20.69 | 1,485,450 |
| 2022-05-12 | $20.91 | $21.23 | $20.61 | $20.98 | $20.58 | 2,012,570 |
| 2022-05-11 | $20.77 | $21.27 | $20.70 | $20.90 | $20.50 | 2,871,680 |
| 2022-05-10 | $20.02 | $20.85 | $19.71 | $20.79 | $20.39 | 2,799,860 |
| 2022-05-09 | $20.28 | $20.53 | $20.00 | $20.27 | $19.88 | 2,362,780 |
| 2022-05-06 | $20.01 | $20.90 | $20.01 | $20.44 | $20.05 | 3,874,400 |
| 2022-05-05 | $20.45 | $20.92 | $20.30 | $20.88 | $20.48 | 4,751,900 |
| 2022-05-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.51 | 0 |
| 2022-05-03 | $20.91 | $20.91 | $20.91 | $20.91 | $20.51 | 0 |
| 2022-04-29 | $20.79 | $21.06 | $19.76 | $20.91 | $20.51 | 5,053,290 |
| 2022-04-28 | $19.55 | $20.11 | $19.20 | $19.97 | $19.59 | 3,244,020 |
| 2022-04-27 | $18.49 | $19.80 | $18.32 | $19.63 | $19.26 | 4,070,670 |
| 2022-04-26 | $19.11 | $19.69 | $18.48 | $18.72 | $18.36 | 5,104,730 |
| 2022-04-25 | $21.40 | $21.41 | $18.88 | $18.98 | $18.62 | 5,543,060 |
| 2022-04-22 | $21.82 | $22.18 | $21.52 | $21.79 | $21.38 | 2,367,610 |
| 2022-04-21 | $23.00 | $23.37 | $21.95 | $22.15 | $21.73 | 2,525,700 |
| 2022-04-20 | $23.48 | $23.78 | $22.83 | $23.18 | $22.74 | 2,532,120 |
| 2022-04-19 | $23.15 | $23.83 | $23.10 | $23.65 | $23.20 | 2,011,070 |
| 2022-04-18 | $23.10 | $23.42 | $22.32 | $23.41 | $22.96 | 2,701,200 |
| 2022-04-15 | $23.82 | $23.90 | $23.00 | $23.09 | $22.65 | 2,557,740 |
| 2022-04-14 | $23.60 | $24.08 | $23.44 | $23.88 | $23.43 | 2,113,750 |
| 2022-04-13 | $24.27 | $24.30 | $23.37 | $23.40 | $22.95 | 2,067,000 |
| 2022-04-12 | $23.91 | $24.39 | $23.26 | $24.27 | $23.81 | 3,283,300 |
| 2022-04-11 | $24.15 | $24.85 | $23.78 | $23.86 | $23.41 | 4,743,400 |
| 2022-04-08 | $24.35 | $24.74 | $24.00 | $24.39 | $23.93 | 4,262,350 |
| 2022-04-07 | $24.60 | $24.71 | $24.09 | $24.11 | $23.65 | 3,199,590 |
| 2022-04-06 | $24.21 | $24.88 | $24.14 | $24.71 | $24.24 | 4,008,110 |
| 2022-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 0 |
| 2022-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 0 |
| 2022-04-01 | $23.46 | $24.60 | $23.41 | $24.50 | $24.03 | 6,614,950 |
| 2022-03-31 | $23.52 | $23.89 | $23.17 | $23.57 | $23.12 | 6,830,250 |
| 2022-03-30 | $22.43 | $22.76 | $22.10 | $22.68 | $22.25 | 2,578,000 |
| 2022-03-29 | $22.18 | $22.60 | $22.04 | $22.53 | $22.10 | 2,202,700 |
| 2022-03-28 | $21.97 | $22.29 | $21.77 | $22.16 | $21.74 | 1,206,890 |
| 2022-03-25 | $22.10 | $22.55 | $21.84 | $21.93 | $21.51 | 2,328,970 |
| 2022-03-24 | $22.30 | $22.31 | $21.83 | $21.92 | $21.50 | 1,839,200 |
| 2022-03-23 | $21.97 | $22.60 | $21.97 | $22.41 | $21.98 | 2,329,400 |
| 2022-03-22 | $21.88 | $22.24 | $21.60 | $21.95 | $21.53 | 2,237,500 |
| 2022-03-21 | $21.82 | $22.10 | $21.50 | $21.88 | $21.46 | 2,052,510 |
| 2022-03-18 | $21.50 | $21.60 | $21.21 | $21.56 | $21.15 | 1,619,600 |
| 2022-03-17 | $21.50 | $22.04 | $21.26 | $21.50 | $21.09 | 4,267,290 |
| 2022-03-16 | $21.00 | $21.25 | $20.19 | $21.20 | $20.80 | 3,427,110 |
| 2022-03-15 | $21.20 | $21.59 | $20.51 | $20.57 | $20.18 | 2,822,250 |
| 2022-03-14 | $22.02 | $22.12 | $21.50 | $21.51 | $21.10 | 2,031,630 |
| 2022-03-11 | $22.02 | $22.31 | $21.41 | $22.29 | $21.87 | 3,010,580 |
| 2022-03-10 | $22.71 | $22.85 | $22.18 | $22.25 | $21.83 | 3,049,680 |
| 2022-03-09 | $22.31 | $22.80 | $21.32 | $22.21 | $21.79 | 3,643,390 |
| 2022-03-08 | $22.81 | $23.06 | $22.10 | $22.33 | $21.91 | 3,939,120 |
| 2022-03-07 | $23.41 | $23.74 | $22.75 | $22.96 | $22.52 | 3,802,500 |
| 2022-03-04 | $23.80 | $24.13 | $23.39 | $23.70 | $23.25 | 3,024,900 |
| 2022-03-03 | $24.12 | $24.40 | $23.70 | $23.87 | $23.42 | 4,336,280 |
| 2022-03-02 | $24.56 | $24.65 | $23.95 | $24.14 | $23.68 | 4,792,190 |
| 2022-03-01 | $25.42 | $25.54 | $24.60 | $24.80 | $24.33 | 4,615,730 |
| 2022-02-28 | $25.50 | $25.53 | $24.70 | $25.33 | $24.85 | 4,243,970 |
| 2022-02-25 | $25.08 | $25.95 | $25.00 | $25.55 | $25.06 | 5,861,210 |
| 2022-02-24 | $25.62 | $25.96 | $24.33 | $24.67 | $24.20 | 7,106,230 |
| 2022-02-23 | $25.68 | $26.08 | $25.28 | $25.70 | $25.21 | 6,977,560 |
| 2022-02-22 | $24.62 | $25.65 | $24.17 | $25.50 | $25.01 | 7,904,860 |
| 2022-02-21 | $24.58 | $24.95 | $24.48 | $24.87 | $24.40 | 2,965,450 |
| 2022-02-18 | $24.89 | $25.04 | $24.35 | $24.98 | $24.50 | 3,485,650 |
| 2022-02-17 | $24.91 | $25.49 | $24.62 | $25.06 | $24.58 | 4,244,290 |
| 2022-02-16 | $25.10 | $25.20 | $24.62 | $25.06 | $24.58 | 4,099,720 |
| 2022-02-15 | $24.39 | $25.18 | $24.18 | $25.05 | $24.57 | 4,985,820 |
| 2022-02-14 | $24.30 | $25.08 | $24.15 | $24.61 | $24.14 | 4,340,630 |
| 2022-02-11 | $24.83 | $25.30 | $24.25 | $24.39 | $23.93 | 4,611,920 |
| 2022-02-10 | $24.80 | $25.33 | $24.60 | $24.96 | $24.49 | 4,353,800 |
| 2022-02-09 | $24.70 | $24.96 | $24.42 | $24.80 | $24.33 | 4,706,130 |
| 2022-02-08 | $23.80 | $24.68 | $23.26 | $24.62 | $24.15 | 6,696,390 |
| 2022-02-07 | $23.94 | $24.33 | $23.46 | $23.76 | $23.31 | 5,176,560 |
| 2022-02-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 0 |
| 2022-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 0 |
| 2022-02-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 0 |
| 2022-02-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 0 |
| 2022-01-28 | $23.03 | $24.06 | $22.88 | $23.49 | $23.04 | 4,939,320 |
| 2022-01-27 | $23.92 | $24.24 | $22.95 | $23.00 | $22.56 | 4,731,910 |
| 2022-01-26 | $22.80 | $24.03 | $22.68 | $23.81 | $23.36 | 4,704,740 |
| 2022-01-25 | $23.64 | $24.39 | $22.81 | $22.81 | $22.38 | 6,918,260 |
| 2022-01-24 | $24.50 | $25.80 | $24.04 | $24.09 | $23.63 | 9,040,620 |
| 2022-01-21 | $24.64 | $24.97 | $24.18 | $24.35 | $23.89 | 6,594,810 |
| 2022-01-20 | $24.35 | $24.56 | $23.60 | $23.62 | $23.17 | 3,753,300 |
| 2022-01-19 | $24.37 | $24.55 | $23.99 | $24.52 | $24.05 | 3,524,360 |
| 2022-01-18 | $24.72 | $24.97 | $24.30 | $24.38 | $23.92 | 4,063,680 |
| 2022-01-17 | $24.51 | $24.95 | $24.34 | $24.80 | $24.33 | 3,790,060 |
| 2022-01-14 | $24.26 | $24.60 | $23.98 | $24.49 | $24.02 | 2,849,860 |
| 2022-01-13 | $25.00 | $25.06 | $24.15 | $24.30 | $23.84 | 3,545,950 |
| 2022-01-12 | $24.20 | $25.08 | $23.85 | $24.98 | $24.50 | 5,607,870 |
| 2022-01-11 | $23.80 | $24.90 | $23.61 | $23.95 | $23.49 | 4,609,860 |
| 2022-01-10 | $23.16 | $24.10 | $23.00 | $23.71 | $23.26 | 4,585,610 |
| 2022-01-07 | $23.41 | $23.86 | $23.14 | $23.27 | $22.83 | 3,038,060 |
| 2022-01-06 | $23.21 | $23.75 | $23.20 | $23.56 | $23.11 | 2,433,280 |
| 2022-01-05 | $24.03 | $24.04 | $23.14 | $23.25 | $22.81 | 3,235,030 |
| 2022-01-04 | $24.11 | $24.35 | $23.82 | $24.04 | $23.58 | 2,584,740 |
| 2022-01-03 | $24.13 | $24.13 | $24.13 | $24.13 | $23.67 | 0 |
| 2021-12-31 | $24.15 | $24.32 | $23.83 | $24.13 | $23.67 | 2,485,500 |
| 2021-12-30 | $24.30 | $24.48 | $24.16 | $24.20 | $23.74 | 2,460,190 |
| 2021-12-29 | $23.87 | $24.49 | $23.81 | $24.30 | $23.84 | 4,120,520 |
| 2021-12-28 | $23.40 | $24.33 | $23.40 | $23.96 | $23.50 | 3,611,500 |
| 2021-12-27 | $23.05 | $23.65 | $23.04 | $23.48 | $23.03 | 2,691,500 |
| 2021-12-24 | $23.60 | $23.79 | $23.15 | $23.20 | $22.76 | 2,593,200 |
| 2021-12-23 | $24.00 | $24.10 | $23.61 | $23.63 | $23.18 | 3,795,460 |
| 2021-12-22 | $22.40 | $24.28 | $22.40 | $24.09 | $23.63 | 11,610,100 |
| 2021-12-21 | $22.22 | $22.49 | $22.08 | $22.47 | $22.04 | 2,674,690 |
| 2021-12-20 | $22.70 | $23.19 | $22.00 | $22.17 | $21.75 | 6,001,300 |
| 2021-12-17 | $24.01 | $24.38 | $22.83 | $22.86 | $22.43 | 7,600,990 |
| 2021-12-16 | $23.97 | $24.32 | $23.55 | $24.19 | $23.73 | 5,113,170 |
| 2021-12-15 | $23.78 | $24.19 | $23.48 | $23.78 | $23.33 | 4,444,510 |
| 2021-12-14 | $23.27 | $23.95 | $23.05 | $23.70 | $23.25 | 5,411,570 |
| 2021-12-13 | $23.32 | $24.02 | $23.25 | $23.29 | $22.85 | 5,874,370 |
| 2021-12-08 | $23.50 | $23.67 | $23.00 | $23.35 | $22.91 | 2,988,770 |
| 2021-12-07 | $23.68 | $23.79 | $22.70 | $23.20 | $22.76 | 4,242,560 |
| 2021-12-06 | $24.38 | $24.50 | $23.34 | $23.64 | $23.19 | 4,916,210 |
| 2021-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.94 | 4,967,030 |
| 2021-12-02 | $24.30 | $24.30 | $24.30 | $24.30 | $23.84 | 7,595,250 |
| 2021-12-01 | $26.24 | $26.36 | $25.35 | $25.70 | $25.21 | 5,200,480 |
| 2021-11-30 | $26.50 | $26.80 | $25.96 | $26.44 | $25.94 | 7,549,080 |
| 2021-11-29 | $25.97 | $26.88 | $25.30 | $26.66 | $26.15 | 10,695,040 |
| 2021-11-26 | $25.50 | $26.04 | $25.23 | $25.88 | $25.39 | 6,304,610 |
| 2021-11-25 | $26.11 | $26.13 | $24.99 | $25.58 | $25.09 | 8,880,590 |
| 2021-11-24 | $26.00 | $27.00 | $25.21 | $26.26 | $25.76 | 12,828,010 |
| 2021-11-23 | $23.77 | $26.65 | $23.77 | $25.97 | $25.48 | 16,821,350 |
| 2021-11-22 | $23.40 | $23.74 | $23.23 | $23.71 | $23.26 | 4,225,510 |
| 2021-11-19 | $23.45 | $23.98 | $23.13 | $23.50 | $23.05 | 2,936,750 |
| 2021-11-18 | $23.62 | $24.23 | $23.15 | $23.18 | $22.74 | 3,344,250 |
| 2021-11-17 | $23.25 | $23.80 | $23.03 | $23.77 | $23.32 | 4,638,970 |
| 2021-11-16 | $23.09 | $24.81 | $22.86 | $23.66 | $23.21 | 9,084,510 |
| 2021-11-15 | $22.75 | $23.18 | $22.45 | $22.86 | $22.43 | 4,868,280 |
| 2021-11-12 | $21.79 | $22.66 | $21.50 | $22.37 | $21.94 | 4,257,390 |
| 2021-11-11 | $21.57 | $21.90 | $21.48 | $21.80 | $21.39 | 1,694,020 |
| 2021-11-10 | $21.54 | $21.79 | $21.25 | $21.71 | $21.30 | 1,864,070 |
| 2021-11-09 | $21.04 | $21.63 | $20.99 | $21.51 | $21.10 | 2,103,500 |
| 2021-11-08 | $21.00 | $21.07 | $20.66 | $20.86 | $20.46 | 1,402,540 |
| 2021-11-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.89 | 1,399,900 |
| 2021-11-04 | $21.25 | $21.42 | $20.95 | $21.30 | $20.89 | 1,346,800 |
| 2021-11-03 | $21.20 | $21.45 | $21.05 | $21.28 | $20.88 | 1,111,670 |
| 2021-11-02 | $21.77 | $21.79 | $21.12 | $21.28 | $20.88 | 1,511,900 |
| 2021-11-01 | $20.98 | $21.71 | $20.90 | $21.55 | $21.14 | 1,546,870 |
| 2021-10-29 | $20.72 | $21.08 | $20.71 | $21.01 | $20.61 | 1,233,110 |
| 2021-10-28 | $21.60 | $21.80 | $20.70 | $20.72 | $20.33 | 2,262,540 |
| 2021-10-27 | $22.07 | $22.22 | $21.51 | $21.61 | $21.20 | 1,967,600 |
| 2021-10-26 | $22.13 | $22.39 | $22.00 | $22.10 | $21.68 | 1,888,070 |
| 2021-10-25 | $21.50 | $22.29 | $21.37 | $22.18 | $21.76 | 3,080,490 |
| 2021-10-22 | $21.22 | $21.48 | $21.00 | $21.33 | $20.92 | 808,040 |
| 2021-10-21 | $21.55 | $21.63 | $21.26 | $21.29 | $20.89 | 1,206,970 |
| 2021-10-20 | $21.48 | $21.65 | $21.26 | $21.54 | $21.13 | 1,282,150 |
| 2021-10-19 | $21.09 | $21.48 | $21.09 | $21.47 | $21.06 | 1,194,740 |
| 2021-10-18 | $21.09 | $21.28 | $21.00 | $21.10 | $20.70 | 781,130 |
| 2021-10-15 | $21.29 | $21.29 | $20.76 | $21.08 | $20.68 | 1,194,850 |
| 2021-10-14 | $21.12 | $21.30 | $20.94 | $21.10 | $20.70 | 1,065,300 |
| 2021-10-13 | $21.00 | $21.16 | $20.58 | $21.12 | $20.72 | 1,716,780 |
| 2021-10-12 | $21.34 | $21.34 | $20.15 | $20.66 | $20.27 | 3,307,900 |
| 2021-10-11 | $21.55 | $21.65 | $21.21 | $21.36 | $20.95 | 1,131,900 |
| 2021-10-08 | $21.70 | $21.70 | $21.44 | $21.55 | $21.14 | 859,200 |
| 2021-10-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.07 | 0 |
| 2021-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.07 | 0 |
| 2021-09-30 | $21.33 | $21.48 | $21.21 | $21.48 | $21.07 | 879,150 |
| 2021-09-29 | $21.58 | $21.58 | $21.11 | $21.15 | $20.75 | 1,476,630 |
| 2021-09-28 | $21.54 | $21.77 | $21.29 | $21.65 | $21.24 | 2,407,950 |
| 2021-09-27 | $21.44 | $21.44 | $20.81 | $21.18 | $20.78 | 3,314,780 |
| 2021-09-24 | $21.99 | $22.04 | $21.38 | $21.41 | $21.00 | 3,958,840 |
| 2021-09-23 | $22.22 | $22.56 | $21.91 | $22.04 | $21.62 | 3,349,600 |
| 2021-09-22 | $22.24 | $22.80 | $21.79 | $21.99 | $21.57 | 5,300,510 |
| 2021-09-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.17 | 0 |
| 2021-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.17 | 0 |
| 2021-09-17 | $23.30 | $23.88 | $22.26 | $22.60 | $22.17 | 7,042,340 |
| 2021-09-16 | $23.80 | $24.68 | $23.20 | $23.30 | $22.86 | 7,666,070 |
| 2021-09-15 | $24.31 | $24.40 | $23.69 | $23.84 | $23.39 | 4,078,360 |
| 2021-09-14 | $24.08 | $24.55 | $23.85 | $24.43 | $23.97 | 6,007,630 |
| 2021-09-13 | $24.18 | $24.38 | $23.60 | $24.10 | $23.64 | 6,254,240 |
| 2021-09-10 | $22.89 | $24.11 | $22.76 | $24.05 | $23.59 | 7,481,190 |
| 2021-09-09 | $23.50 | $23.75 | $22.86 | $22.92 | $22.48 | 4,174,830 |
| 2021-09-08 | $23.54 | $23.59 | $23.23 | $23.50 | $23.05 | 3,206,180 |
| 2021-09-07 | $23.48 | $23.60 | $23.20 | $23.42 | $22.97 | 3,064,430 |
| 2021-09-06 | $22.64 | $23.47 | $22.45 | $23.31 | $22.87 | 4,430,750 |
| 2021-09-03 | $22.82 | $23.11 | $22.40 | $22.64 | $22.21 | 2,798,400 |
| 2021-09-02 | $22.32 | $23.00 | $22.22 | $22.89 | $22.45 | 3,208,890 |
| 2021-09-01 | $22.50 | $22.57 | $22.01 | $22.32 | $21.90 | 3,138,430 |
| 2021-08-31 | $22.36 | $22.63 | $21.75 | $22.63 | $22.20 | 3,744,170 |
| 2021-08-30 | $22.37 | $22.85 | $22.17 | $22.30 | $21.88 | 4,098,250 |
| 2021-08-27 | $22.89 | $23.01 | $22.18 | $22.37 | $21.94 | 5,960,820 |
| 2021-08-26 | $23.54 | $23.83 | $22.93 | $23.01 | $22.57 | 6,198,020 |
| 2021-08-25 | $24.00 | $24.42 | $23.30 | $23.72 | $23.27 | 6,209,520 |
| 2021-08-24 | $23.64 | $24.43 | $23.41 | $24.02 | $23.56 | 6,743,480 |
| 2021-08-23 | $23.28 | $23.77 | $22.88 | $23.65 | $23.20 | 5,830,830 |
| 2021-08-20 | $24.31 | $24.38 | $22.85 | $23.24 | $22.80 | 8,120,310 |
| 2021-08-19 | $23.86 | $25.10 | $23.86 | $24.46 | $23.99 | 7,707,810 |
| 2021-08-18 | $23.75 | $24.06 | $23.67 | $23.98 | $23.52 | 3,989,820 |
| 2021-08-17 | $24.36 | $24.48 | $23.68 | $23.87 | $23.42 | 6,549,870 |
| 2021-08-16 | $25.48 | $25.66 | $23.62 | $24.89 | $24.42 | 13,097,030 |
| 2021-08-13 | $24.92 | $25.38 | $24.63 | $24.92 | $24.45 | 7,174,930 |
| 2021-08-12 | $23.21 | $25.14 | $23.20 | $24.84 | $24.37 | 10,784,150 |
| 2021-08-11 | $23.75 | $23.90 | $22.81 | $23.42 | $22.97 | 4,792,770 |
| 2021-08-10 | $23.67 | $24.06 | $23.54 | $23.69 | $23.24 | 3,478,290 |
| 2021-08-09 | $23.93 | $24.12 | $23.52 | $23.86 | $23.41 | 2,901,580 |
| 2021-08-06 | $24.41 | $24.44 | $23.51 | $23.82 | $23.37 | 3,909,600 |
| 2021-08-05 | $23.79 | $24.40 | $23.52 | $24.10 | $23.64 | 5,104,430 |
| 2021-08-04 | $23.76 | $24.28 | $23.60 | $23.96 | $23.50 | 4,833,030 |
| 2021-08-03 | $23.99 | $24.06 | $23.58 | $23.69 | $23.24 | 4,546,100 |
| 2021-08-02 | $23.02 | $24.08 | $22.93 | $23.90 | $23.45 | 6,516,100 |
| 2021-07-30 | $22.88 | $23.52 | $22.68 | $23.14 | $22.70 | 4,788,830 |
| 2021-07-29 | $22.31 | $23.38 | $22.31 | $22.89 | $22.45 | 5,471,210 |
| 2021-07-28 | $22.86 | $22.86 | $21.00 | $22.00 | $21.58 | 7,209,020 |
| 2021-07-27 | $22.70 | $23.95 | $22.70 | $23.01 | $22.57 | 6,525,870 |
| 2021-07-26 | $23.16 | $24.39 | $22.57 | $22.92 | $22.48 | 8,007,480 |
| 2021-07-23 | $23.38 | $23.64 | $22.87 | $23.16 | $22.72 | 3,619,700 |
| 2021-07-22 | $23.01 | $23.86 | $22.92 | $23.49 | $23.04 | 5,529,460 |
| 2021-07-21 | $22.15 | $23.00 | $22.10 | $23.00 | $22.56 | 3,672,520 |
| 2021-07-20 | $22.90 | $22.90 | $21.70 | $22.13 | $21.71 | 4,077,540 |
| 2021-07-19 | $23.30 | $23.37 | $22.80 | $22.96 | $22.52 | 2,097,500 |
| 2021-07-16 | $22.97 | $23.39 | $22.75 | $23.04 | $22.60 | 2,780,600 |
| 2021-07-15 | $22.88 | $23.09 | $22.50 | $22.95 | $22.51 | 2,105,700 |
| 2021-07-14 | $22.79 | $23.05 | $22.48 | $22.96 | $22.52 | 2,696,440 |
| 2021-07-13 | $22.93 | $23.36 | $22.64 | $22.76 | $22.33 | 3,306,810 |
| 2021-07-12 | $22.40 | $23.29 | $22.13 | $22.92 | $22.48 | 3,740,980 |
| 2021-07-09 | $21.90 | $22.43 | $21.60 | $22.27 | $21.85 | 1,991,590 |
| 2021-07-08 | $21.88 | $22.33 | $21.70 | $21.83 | $21.41 | 2,362,750 |
| 2021-07-07 | $21.29 | $22.19 | $21.17 | $21.93 | $21.51 | 2,719,150 |
| 2021-07-06 | $21.65 | $21.83 | $21.08 | $21.30 | $20.89 | 2,722,450 |
| 2021-07-05 | $21.85 | $21.94 | $21.50 | $21.77 | $21.36 | 2,199,320 |
| 2021-07-02 | $22.49 | $22.49 | $21.52 | $21.95 | $21.53 | 4,886,630 |
| 2021-07-01 | $23.02 | $23.15 | $22.30 | $22.48 | $22.05 | 2,266,050 |
| 2021-06-30 | $22.56 | $23.03 | $22.55 | $23.02 | $22.58 | 2,169,950 |
| 2021-06-29 | $23.09 | $23.23 | $22.48 | $22.68 | $22.25 | 2,305,120 |
| 2021-06-28 | $22.45 | $23.35 | $22.45 | $23.19 | $22.75 | 3,217,680 |
| 2021-06-25 | $22.59 | $22.70 | $22.29 | $22.45 | $22.02 | 1,995,630 |
| 2021-06-24 | $22.90 | $22.90 | $22.53 | $22.55 | $22.12 | 1,759,800 |
| 2021-06-23 | $22.80 | $23.03 | $22.51 | $22.88 | $22.44 | 2,375,020 |
| 2021-06-22 | $22.37 | $23.13 | $22.16 | $22.81 | $22.38 | 3,266,450 |
| 2021-06-21 | $22.99 | $22.99 | $22.35 | $22.38 | $21.95 | 3,486,180 |
| 2021-06-18 | $22.90 | $23.21 | $22.78 | $23.10 | $22.66 | 2,113,530 |
| 2021-06-17 | $22.62 | $23.09 | $22.45 | $22.99 | $22.55 | 2,433,950 |
| 2021-06-16 | $22.41 | $22.90 | $22.22 | $22.67 | $22.24 | 2,992,500 |
| 2021-06-15 | $22.56 | $22.85 | $22.36 | $22.52 | $22.09 | 2,779,730 |
| 2021-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
| 2021-06-11 | $23.12 | $23.33 | $22.28 | $22.50 | $22.07 | 6,531,280 |
| 2021-06-10 | $24.11 | $24.18 | $23.05 | $23.18 | $22.74 | 6,443,450 |
| 2021-06-09 | $24.56 | $24.79 | $23.80 | $24.12 | $23.66 | 4,247,300 |
| 2021-06-08 | $24.95 | $25.05 | $24.24 | $24.56 | $24.09 | 2,954,750 |
| 2021-06-07 | $24.20 | $25.07 | $24.20 | $24.97 | $24.50 | 3,512,800 |
| 2021-06-04 | $23.90 | $24.53 | $23.70 | $24.19 | $23.73 | 2,910,010 |
| 2021-06-03 | $24.06 | $24.66 | $23.96 | $24.03 | $23.57 | 4,033,860 |
| 2021-06-02 | $26.54 | $26.70 | $24.15 | $24.15 | $23.69 | 9,591,890 |
| 2021-06-01 | $25.20 | $26.08 | $24.93 | $25.89 | $25.40 | 6,036,490 |
| 2021-05-31 | $25.43 | $25.62 | $24.90 | $25.11 | $24.63 | 5,351,270 |
| 2021-05-28 | $24.90 | $25.68 | $24.75 | $25.27 | $24.79 | 6,562,440 |
| 2021-05-27 | $24.18 | $25.20 | $23.96 | $24.95 | $24.48 | 5,572,770 |
| 2021-05-26 | $24.47 | $24.67 | $24.05 | $24.16 | $23.70 | 3,971,160 |
| 2021-05-25 | $24.01 | $24.68 | $23.68 | $24.60 | $24.13 | 4,400,050 |
| 2021-05-24 | $23.86 | $24.38 | $23.21 | $24.18 | $23.72 | 4,094,640 |
| 2021-05-21 | $24.94 | $24.99 | $23.81 | $23.95 | $23.49 | 7,852,970 |
| 2021-05-20 | $24.10 | $25.23 | $23.94 | $24.94 | $24.47 | 7,749,220 |
| 2021-05-19 | $23.86 | $24.50 | $23.79 | $24.14 | $23.68 | 3,264,340 |
| 2021-05-18 | $24.25 | $24.68 | $23.70 | $24.05 | $23.59 | 4,045,550 |
| 2021-05-17 | $23.12 | $24.65 | $23.00 | $24.17 | $23.71 | 6,313,580 |
| 2021-05-14 | $23.11 | $23.19 | $22.79 | $23.10 | $22.66 | 2,519,350 |
| 2021-05-13 | $22.94 | $23.10 | $22.68 | $23.03 | $22.59 | 1,910,800 |
| 2021-05-12 | $22.85 | $23.31 | $22.84 | $23.14 | $22.70 | 2,650,850 |
| 2021-05-11 | $22.86 | $23.56 | $22.56 | $23.25 | $22.81 | 3,534,020 |
| 2021-05-10 | $24.55 | $24.60 | $22.88 | $23.09 | $22.65 | 5,671,820 |
| 2021-05-07 | $24.06 | $24.66 | $24.00 | $24.46 | $23.99 | 4,183,400 |
| 2021-05-06 | $23.63 | $24.30 | $23.31 | $24.00 | $23.54 | 2,831,990 |
| 2021-05-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.02 | 0 |
| 2021-05-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.02 | 0 |
| 2021-04-30 | $23.90 | $24.10 | $23.41 | $23.47 | $23.02 | 1,946,240 |
| 2021-04-29 | $23.80 | $24.13 | $23.66 | $24.01 | $23.35 | 2,368,700 |
| 2021-04-28 | $23.59 | $24.05 | $23.36 | $23.93 | $23.28 | 2,341,400 |
| 2021-04-27 | $23.55 | $24.10 | $23.32 | $23.67 | $23.02 | 2,814,350 |
| 2021-04-26 | $24.30 | $24.55 | $23.63 | $23.70 | $23.05 | 3,619,840 |
| 2021-04-23 | $23.82 | $24.15 | $23.48 | $23.77 | $23.12 | 2,929,100 |
| 2021-04-22 | $23.28 | $24.18 | $23.10 | $23.80 | $23.15 | 3,712,880 |
| 2021-04-21 | $22.89 | $23.96 | $22.55 | $23.37 | $22.73 | 4,106,060 |
| 2021-04-20 | $23.01 | $23.21 | $22.66 | $22.89 | $22.26 | 2,096,600 |
| 2021-04-19 | $22.65 | $23.03 | $22.60 | $23.01 | $22.38 | 2,825,050 |
| 2021-04-16 | $22.39 | $23.08 | $22.21 | $22.70 | $22.08 | 2,877,700 |
| 2021-04-15 | $22.26 | $22.37 | $21.83 | $22.23 | $21.62 | 1,427,550 |
| 2021-04-14 | $22.33 | $22.53 | $21.60 | $22.34 | $21.73 | 2,786,980 |
| 2021-04-13 | $21.96 | $22.37 | $21.95 | $22.34 | $21.73 | 1,818,230 |
| 2021-04-12 | $22.96 | $23.20 | $22.03 | $22.18 | $21.57 | 3,308,640 |
| 2021-04-09 | $22.45 | $23.68 | $22.40 | $23.05 | $22.42 | 5,736,200 |
| 2021-04-08 | $21.88 | $22.16 | $21.80 | $22.14 | $21.54 | 1,482,690 |
| 2021-04-07 | $22.55 | $22.72 | $21.85 | $21.95 | $21.35 | 3,084,240 |
| 2021-04-06 | $21.82 | $22.85 | $21.61 | $22.75 | $22.13 | 3,953,570 |
| 2021-04-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.20 | 0 |
| 2021-04-02 | $21.90 | $21.93 | $21.65 | $21.80 | $21.20 | 1,602,150 |
| 2021-04-01 | $21.88 | $22.17 | $21.55 | $21.70 | $21.11 | 1,524,800 |
| 2021-03-31 | $22.20 | $22.20 | $21.69 | $21.97 | $21.37 | 1,427,640 |
| 2021-03-30 | $22.52 | $22.54 | $21.82 | $22.09 | $21.49 | 1,375,940 |
| 2021-03-29 | $22.45 | $22.63 | $21.90 | $22.27 | $21.66 | 2,093,600 |
| 2021-03-26 | $21.38 | $22.50 | $21.29 | $22.45 | $21.84 | 3,154,550 |
| 2021-03-25 | $20.91 | $21.30 | $20.60 | $21.20 | $20.62 | 1,841,900 |
| 2021-03-24 | $22.33 | $22.41 | $20.80 | $21.07 | $20.49 | 4,375,550 |
| 2021-03-23 | $22.79 | $23.24 | $22.19 | $22.49 | $21.88 | 3,081,400 |
| 2021-03-22 | $22.42 | $23.10 | $22.24 | $22.77 | $22.15 | 2,265,100 |
| 2021-03-19 | $22.20 | $23.10 | $22.15 | $22.48 | $21.87 | 2,259,920 |
| 2021-03-18 | $23.70 | $23.83 | $22.58 | $22.65 | $22.03 | 3,501,760 |
| 2021-03-17 | $23.43 | $23.80 | $23.10 | $23.56 | $22.92 | 2,085,370 |
| 2021-03-16 | $23.74 | $24.03 | $23.50 | $23.75 | $23.10 | 2,413,750 |
| 2021-03-15 | $23.91 | $24.01 | $23.23 | $23.95 | $23.30 | 3,731,500 |
| 2021-03-12 | $23.60 | $24.31 | $23.56 | $24.22 | $23.56 | 5,415,770 |
| 2021-03-11 | $22.85 | $23.95 | $22.50 | $23.77 | $23.12 | 5,329,010 |
| 2021-03-10 | $23.35 | $23.77 | $22.80 | $22.85 | $22.23 | 4,387,770 |
| 2021-03-09 | $22.87 | $23.88 | $21.95 | $22.78 | $22.16 | 6,272,700 |
| 2021-03-08 | $22.87 | $23.97 | $22.87 | $23.15 | $22.52 | 4,539,850 |
| 2021-03-05 | $22.60 | $23.08 | $22.25 | $22.65 | $22.03 | 3,143,940 |
| 2021-03-04 | $23.30 | $23.60 | $22.67 | $22.71 | $22.09 | 3,348,570 |
| 2021-03-03 | $23.34 | $24.08 | $23.34 | $23.58 | $22.94 | 4,498,590 |
| 2021-03-02 | $24.05 | $24.65 | $23.39 | $23.40 | $22.76 | 7,105,480 |
| 2021-03-01 | $22.22 | $23.44 | $22.22 | $23.25 | $22.62 | 3,580,640 |
| 2021-02-26 | $21.17 | $22.32 | $21.00 | $22.14 | $21.54 | 2,951,750 |
| 2021-02-25 | $22.75 | $23.02 | $21.60 | $21.67 | $21.08 | 3,627,700 |
| 2021-02-24 | $23.19 | $23.19 | $22.40 | $22.55 | $21.93 | 4,036,350 |
| 2021-02-23 | $22.28 | $23.61 | $22.27 | $23.17 | $22.54 | 6,075,780 |
| 2021-02-22 | $22.06 | $23.18 | $22.03 | $22.24 | $21.63 | 5,124,540 |
| 2021-02-19 | $21.20 | $22.28 | $21.12 | $22.03 | $21.43 | 3,937,150 |
| 2021-02-18 | $21.50 | $21.64 | $20.80 | $21.40 | $20.82 | 2,667,050 |
| 2021-02-17 | $21.08 | $21.08 | $21.08 | $21.08 | $20.50 | 0 |
| 2021-02-16 | $21.08 | $21.08 | $21.08 | $21.08 | $20.50 | 0 |
| 2021-02-15 | $21.08 | $21.08 | $21.08 | $21.08 | $20.50 | 0 |
| 2021-02-12 | $21.08 | $21.08 | $21.08 | $21.08 | $20.50 | 0 |
| 2021-02-11 | $21.08 | $21.08 | $21.08 | $21.08 | $20.50 | 0 |
| 2021-02-10 | $21.32 | $21.40 | $20.89 | $21.08 | $20.50 | 2,326,100 |
| 2021-02-09 | $20.25 | $21.75 | $19.96 | $21.15 | $20.57 | 3,305,840 |
| 2021-02-08 | $19.87 | $20.36 | $19.01 | $19.95 | $19.41 | 3,786,060 |
| 2021-02-05 | $20.75 | $20.95 | $19.10 | $19.94 | $19.40 | 5,677,550 |
| 2021-02-04 | $22.18 | $22.18 | $20.20 | $20.62 | $20.06 | 5,482,240 |
| 2021-02-03 | $22.20 | $22.66 | $21.71 | $22.20 | $21.59 | 4,098,700 |
| 2021-02-02 | $21.10 | $22.30 | $20.80 | $22.14 | $21.54 | 4,364,050 |
| 2021-02-01 | $20.82 | $21.20 | $20.55 | $20.98 | $20.41 | 2,878,220 |
| 2021-01-29 | $20.90 | $21.13 | $20.31 | $20.78 | $20.21 | 3,157,020 |
| 2021-01-28 | $21.49 | $21.81 | $20.70 | $20.86 | $20.29 | 4,117,590 |
| 2021-01-27 | $21.72 | $22.07 | $21.40 | $21.62 | $21.03 | 2,382,030 |
| 2021-01-26 | $21.78 | $22.30 | $21.58 | $21.71 | $21.12 | 2,805,730 |
| 2021-01-25 | $22.53 | $22.80 | $21.71 | $22.00 | $21.40 | 4,433,230 |
| 2021-01-22 | $21.60 | $22.85 | $21.40 | $22.61 | $21.99 | 7,160,610 |
| 2021-01-21 | $21.31 | $21.97 | $21.28 | $21.60 | $21.01 | 3,968,870 |
| 2021-01-20 | $21.41 | $21.92 | $21.25 | $21.50 | $20.91 | 3,439,130 |
| 2021-01-19 | $20.60 | $22.36 | $20.60 | $21.40 | $20.82 | 7,196,020 |
| 2021-01-18 | $19.78 | $20.68 | $19.78 | $20.60 | $20.04 | 4,134,470 |
| 2021-01-15 | $19.85 | $20.45 | $19.61 | $20.08 | $19.53 | 3,528,050 |
| 2021-01-14 | $18.97 | $20.37 | $18.58 | $19.93 | $19.39 | 5,331,540 |
| 2021-01-13 | $19.01 | $19.39 | $18.92 | $19.00 | $18.48 | 3,676,650 |
| 2021-01-12 | $18.52 | $19.43 | $18.40 | $19.14 | $18.62 | 3,004,300 |
| 2021-01-11 | $19.35 | $19.48 | $18.52 | $18.66 | $18.15 | 2,973,480 |
| 2021-01-08 | $18.93 | $19.52 | $18.43 | $19.28 | $18.75 | 3,831,130 |
| 2021-01-07 | $19.61 | $19.72 | $18.65 | $18.92 | $18.40 | 6,132,540 |
| 2021-01-06 | $20.45 | $20.55 | $19.60 | $19.81 | $19.27 | 3,845,990 |
| 2021-01-05 | $20.21 | $20.85 | $20.21 | $20.47 | $19.91 | 3,417,790 |
| 2021-01-04 | $20.48 | $20.75 | $20.06 | $20.47 | $19.91 | 3,999,280 |
| 2021-01-01 | $20.29 | $20.29 | $20.29 | $20.29 | $19.74 | 0 |
| 2020-12-31 | $19.64 | $20.53 | $19.43 | $20.29 | $19.74 | 3,631,030 |
| 2020-12-30 | $19.87 | $19.89 | $19.37 | $19.49 | $18.96 | 2,431,240 |
| 2020-12-29 | $19.29 | $20.11 | $19.01 | $19.71 | $19.17 | 3,669,360 |
| 2020-12-28 | $20.16 | $20.16 | $19.30 | $19.30 | $18.77 | 4,821,420 |
| 2020-12-25 | $19.90 | $20.74 | $19.75 | $20.17 | $19.62 | 3,690,310 |
| 2020-12-24 | $20.18 | $20.31 | $19.85 | $19.92 | $19.38 | 2,334,850 |
| 2020-12-23 | $20.07 | $20.49 | $19.70 | $20.25 | $19.70 | 4,992,830 |
| 2020-12-22 | $21.10 | $21.10 | $20.03 | $20.07 | $19.52 | 4,535,570 |
| 2020-12-21 | $20.70 | $21.30 | $20.70 | $21.13 | $20.55 | 2,855,800 |
| 2020-12-18 | $21.55 | $21.68 | $20.83 | $21.07 | $20.49 | 2,118,400 |
| 2020-12-17 | $21.00 | $21.45 | $20.63 | $21.35 | $20.77 | 3,161,230 |
| 2020-12-16 | $21.58 | $21.58 | $20.97 | $21.19 | $20.61 | 1,622,450 |
| 2020-12-15 | $21.43 | $21.90 | $21.33 | $21.43 | $20.84 | 2,346,990 |
| 2020-12-14 | $21.22 | $21.69 | $20.87 | $21.42 | $20.84 | 3,187,610 |
| 2020-12-11 | $22.00 | $22.17 | $20.74 | $21.20 | $20.62 | 6,064,450 |
| 2020-12-10 | $23.00 | $23.00 | $21.94 | $22.00 | $21.40 | 4,449,250 |
| 2020-12-09 | $23.71 | $24.00 | $22.92 | $23.00 | $22.37 | 3,984,060 |
| 2020-12-08 | $23.28 | $24.00 | $23.01 | $23.64 | $22.99 | 2,962,980 |
| 2020-12-07 | $23.50 | $23.58 | $22.91 | $23.28 | $22.64 | 2,746,890 |
| 2020-12-04 | $23.66 | $23.99 | $23.29 | $23.31 | $22.67 | 4,130,150 |
| 2020-12-03 | $25.00 | $25.51 | $23.78 | $24.04 | $23.38 | 5,020,480 |
| 2020-12-02 | $23.50 | $24.74 | $23.40 | $24.52 | $23.85 | 6,637,790 |
| 2020-12-01 | $22.57 | $23.64 | $22.57 | $23.44 | $22.80 | 4,464,040 |
| 2020-11-30 | $23.08 | $23.25 | $22.66 | $22.69 | $22.07 | 3,556,430 |
| 2020-11-27 | $22.90 | $23.28 | $22.06 | $23.25 | $22.62 | 5,579,030 |
| 2020-11-26 | $24.20 | $24.20 | $22.66 | $22.90 | $22.27 | 7,054,670 |
| 2020-11-25 | $25.24 | $25.24 | $24.00 | $24.07 | $23.41 | 4,888,250 |
| 2020-11-24 | $25.10 | $25.27 | $24.48 | $24.91 | $24.23 | 5,137,870 |
| 2020-11-23 | $24.49 | $25.39 | $24.00 | $25.28 | $24.59 | 6,775,700 |
| 2020-11-20 | $24.73 | $24.73 | $24.05 | $24.30 | $23.64 | 3,608,240 |
| 2020-11-19 | $24.92 | $24.92 | $23.77 | $24.61 | $23.94 | 7,132,520 |
| 2020-11-18 | $25.39 | $25.80 | $24.49 | $24.93 | $24.25 | 6,955,800 |
| 2020-11-17 | $25.31 | $25.96 | $25.00 | $25.35 | $24.66 | 8,291,320 |
| 2020-11-16 | $24.70 | $26.00 | $24.61 | $25.51 | $24.81 | 10,602,920 |
| 2020-11-13 | $25.20 | $25.20 | $24.21 | $24.39 | $23.72 | 8,231,870 |
| 2020-11-12 | $23.72 | $25.20 | $23.55 | $25.16 | $24.47 | 10,393,160 |
| 2020-11-11 | $23.76 | $24.76 | $23.53 | $23.72 | $23.07 | 6,992,850 |
| 2020-11-10 | $24.23 | $24.28 | $23.41 | $23.64 | $22.99 | 4,842,660 |
| 2020-11-09 | $23.73 | $24.66 | $23.70 | $24.29 | $23.63 | 6,416,290 |
| 2020-11-06 | $23.90 | $24.81 | $23.60 | $24.00 | $23.34 | 5,116,730 |
| 2020-11-05 | $23.94 | $24.09 | $23.46 | $24.04 | $23.38 | 4,896,950 |
| 2020-11-04 | $23.85 | $24.05 | $23.55 | $23.61 | $22.97 | 3,578,110 |
| 2020-11-03 | $23.08 | $24.00 | $22.71 | $24.00 | $23.34 | 7,171,900 |
| 2020-11-02 | $22.21 | $22.88 | $21.42 | $22.71 | $22.09 | 5,104,870 |
| 2020-10-30 | $21.92 | $22.77 | $21.66 | $22.00 | $21.40 | 4,760,240 |
| 2020-10-29 | $21.90 | $22.20 | $21.75 | $21.98 | $21.38 | 3,620,950 |
| 2020-10-28 | $22.15 | $22.35 | $21.70 | $22.35 | $21.74 | 2,499,500 |
| 2020-10-27 | $21.90 | $22.16 | $21.63 | $22.15 | $21.55 | 2,410,880 |
| 2020-10-26 | $22.00 | $22.09 | $21.43 | $21.89 | $21.29 | 1,825,070 |
| 2020-10-23 | $22.70 | $22.82 | $21.73 | $22.00 | $21.40 | 3,330,400 |
| 2020-10-22 | $22.66 | $22.90 | $22.30 | $22.54 | $21.92 | 2,774,100 |
| 2020-10-21 | $23.25 | $23.38 | $22.52 | $22.66 | $22.04 | 2,721,500 |
| 2020-10-20 | $23.03 | $23.35 | $22.70 | $23.31 | $22.67 | 3,162,390 |
| 2020-10-19 | $23.75 | $23.75 | $22.80 | $23.17 | $22.54 | 5,145,150 |
| 2020-10-16 | $23.86 | $23.94 | $23.30 | $23.79 | $23.14 | 3,687,920 |
| 2020-10-15 | $23.86 | $24.30 | $23.50 | $23.55 | $22.91 | 4,706,320 |
| 2020-10-14 | $23.71 | $24.11 | $23.50 | $24.00 | $23.34 | 4,306,890 |
| 2020-10-13 | $23.48 | $24.16 | $23.20 | $23.86 | $23.21 | 6,821,780 |
| 2020-10-12 | $22.98 | $24.09 | $22.91 | $23.47 | $22.83 | 9,250,220 |
| 2020-10-09 | $21.22 | $23.26 | $21.22 | $22.60 | $21.98 | 8,373,600 |
| 2020-10-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-10-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-10-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-10-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.33 | 0 |
| 2020-09-30 | $21.50 | $21.50 | $20.66 | $20.90 | $20.33 | 4,147,620 |
| 2020-09-29 | $20.98 | $21.64 | $20.87 | $21.37 | $20.79 | 3,491,670 |
| 2020-09-28 | $21.28 | $21.49 | $20.81 | $20.85 | $20.28 | 2,282,750 |
| 2020-09-25 | $21.49 | $21.65 | $20.92 | $21.33 | $20.75 | 2,987,700 |
| 2020-09-24 | $22.00 | $22.10 | $21.00 | $21.11 | $20.53 | 5,280,640 |
| 2020-09-23 | $21.77 | $22.88 | $21.52 | $22.28 | $21.67 | 5,656,190 |
| 2020-09-22 | $21.98 | $22.17 | $21.46 | $21.60 | $21.01 | 4,760,080 |
| 2020-09-21 | $22.23 | $22.64 | $21.94 | $22.17 | $21.56 | 4,219,600 |
| 2020-09-18 | $21.93 | $22.64 | $21.72 | $22.44 | $21.83 | 7,487,490 |
| 2020-09-17 | $21.00 | $22.83 | $21.00 | $22.00 | $21.40 | 8,224,860 |
| 2020-09-16 | $22.00 | $23.49 | $21.51 | $21.67 | $21.08 | 9,445,490 |
| 2020-09-15 | $21.04 | $21.37 | $20.77 | $21.30 | $20.72 | 3,917,770 |
| 2020-09-14 | $20.31 | $21.45 | $20.31 | $21.20 | $20.62 | 5,254,500 |
| 2020-09-11 | $19.97 | $20.43 | $19.94 | $20.30 | $19.75 | 4,230,010 |
| 2020-09-10 | $21.26 | $21.43 | $19.90 | $19.92 | $19.38 | 6,370,150 |
| 2020-09-09 | $22.39 | $22.62 | $21.00 | $21.06 | $20.48 | 8,380,000 |
| 2020-09-08 | $22.44 | $23.30 | $22.16 | $22.57 | $21.95 | 5,364,920 |
| 2020-09-07 | $23.06 | $23.30 | $22.48 | $22.50 | $21.89 | 4,676,070 |
| 2020-09-04 | $22.50 | $23.24 | $22.22 | $23.06 | $22.43 | 4,040,500 |
| 2020-09-03 | $23.16 | $23.53 | $22.57 | $22.81 | $22.19 | 5,464,870 |
| 2020-09-02 | $23.15 | $23.59 | $22.85 | $23.29 | $22.65 | 5,804,500 |
| 2020-09-01 | $22.78 | $23.38 | $22.61 | $23.07 | $22.44 | 6,899,500 |
| 2020-08-31 | $24.14 | $24.94 | $22.90 | $23.00 | $22.37 | 15,421,530 |
| 2020-08-28 | $24.80 | $25.26 | $24.31 | $24.97 | $24.29 | 7,224,340 |
| 2020-08-27 | $25.25 | $25.97 | $24.60 | $24.75 | $24.07 | 8,197,650 |
| 2020-08-26 | $25.73 | $26.85 | $25.24 | $25.50 | $24.80 | 8,212,120 |
| 2020-08-25 | $25.90 | $26.05 | $25.21 | $25.73 | $25.03 | 5,083,650 |
| 2020-08-24 | $24.85 | $26.27 | $24.08 | $25.87 | $25.16 | 7,238,680 |
| 2020-08-21 | $24.94 | $25.70 | $24.20 | $24.58 | $23.91 | 5,680,930 |
| 2020-08-20 | $24.80 | $25.35 | $24.59 | $24.70 | $24.03 | 5,865,400 |
| 2020-08-19 | $26.20 | $26.41 | $25.01 | $25.27 | $24.58 | 8,944,610 |
| 2020-08-18 | $26.84 | $27.57 | $25.90 | $26.32 | $25.60 | 14,625,220 |
| 2020-08-17 | $23.57 | $25.92 | $23.57 | $25.92 | $25.21 | 8,761,800 |
| 2020-08-14 | $23.20 | $23.58 | $22.68 | $23.56 | $22.92 | 3,509,800 |
| 2020-08-13 | $23.61 | $23.91 | $22.88 | $22.89 | $22.26 | 4,605,880 |
| 2020-08-12 | $23.40 | $23.96 | $22.88 | $23.54 | $22.90 | 5,734,380 |
| 2020-08-11 | $24.50 | $24.83 | $23.33 | $23.33 | $22.69 | 5,908,770 |
| 2020-08-10 | $24.51 | $25.17 | $23.50 | $24.55 | $23.88 | 7,991,080 |
| 2020-08-07 | $24.36 | $25.68 | $24.17 | $25.17 | $24.48 | 9,302,330 |
| 2020-08-06 | $24.20 | $24.88 | $23.61 | $24.46 | $23.79 | 7,846,930 |
| 2020-08-05 | $24.53 | $25.00 | $23.60 | $24.31 | $23.65 | 11,269,340 |
| 2020-08-04 | $23.60 | $24.25 | $23.10 | $23.55 | $22.91 | 10,110,240 |
| 2020-08-03 | $22.11 | $23.19 | $21.80 | $23.08 | $22.45 | 7,659,160 |
| 2020-07-31 | $21.38 | $22.20 | $21.38 | $21.99 | $21.39 | 6,985,950 |
| 2020-07-30 | $21.72 | $22.16 | $21.29 | $21.34 | $20.76 | 5,771,600 |
| 2020-07-29 | $21.01 | $21.89 | $20.60 | $21.73 | $21.14 | 6,005,600 |
| 2020-07-28 | $21.65 | $22.32 | $20.58 | $21.12 | $20.54 | 8,234,990 |
| 2020-07-27 | $21.73 | $21.90 | $20.95 | $21.30 | $20.72 | 5,172,910 |
| 2020-07-24 | $23.35 | $23.56 | $21.32 | $21.35 | $20.77 | 14,499,620 |
| 2020-07-23 | $23.55 | $24.49 | $22.96 | $23.69 | $23.04 | 10,282,710 |
| 2020-07-22 | $24.80 | $26.16 | $24.15 | $24.20 | $23.54 | 13,550,110 |
| 2020-07-21 | $24.22 | $26.10 | $23.40 | $25.22 | $24.53 | 12,370,110 |
| 2020-07-20 | $23.50 | $24.99 | $23.47 | $24.22 | $23.56 | 13,497,090 |
| 2020-07-17 | $21.01 | $23.11 | $19.83 | $23.11 | $22.48 | 16,099,270 |
| 2020-07-16 | $23.09 | $23.34 | $21.01 | $21.01 | $20.44 | 15,765,030 |
| 2020-07-15 | $20.13 | $24.50 | $20.13 | $23.34 | $22.70 | 25,251,510 |
| 2020-07-14 | $21.48 | $23.40 | $21.48 | $22.37 | $21.76 | 18,017,570 |
| 2020-07-13 | $20.06 | $21.39 | $19.90 | $21.27 | $20.69 | 8,125,090 |
| 2020-07-10 | $20.19 | $20.42 | $19.90 | $20.06 | $19.51 | 5,896,240 |
| 2020-07-09 | $20.10 | $20.50 | $19.89 | $20.40 | $19.84 | 7,925,720 |
| 2020-07-08 | $19.88 | $20.58 | $19.72 | $20.06 | $19.51 | 6,270,800 |
| 2020-07-07 | $19.78 | $20.55 | $19.62 | $19.71 | $19.17 | 11,569,710 |
| 2020-07-06 | $18.89 | $19.75 | $18.87 | $19.75 | $19.21 | 8,573,360 |
| 2020-07-03 | $19.03 | $19.04 | $18.68 | $18.81 | $18.30 | 6,838,680 |
| 2020-07-02 | $19.38 | $19.62 | $19.04 | $19.08 | $18.56 | 7,884,300 |
| 2020-07-01 | $19.30 | $19.49 | $18.99 | $19.37 | $18.84 | 9,136,580 |
| 2020-06-30 | $18.63 | $19.38 | $18.60 | $19.28 | $18.75 | 9,703,390 |
| 2020-06-29 | $18.34 | $18.96 | $18.28 | $18.59 | $18.08 | 6,411,200 |
| 2020-06-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.02 | 0 |
| 2020-06-25 | $18.53 | $18.53 | $18.53 | $18.53 | $18.02 | 0 |
| 2020-06-24 | $18.25 | $18.73 | $18.06 | $18.53 | $18.02 | 6,851,870 |
| 2020-06-23 | $18.12 | $18.48 | $17.80 | $18.24 | $17.74 | 5,850,940 |
| 2020-06-22 | $17.73 | $18.28 | $17.69 | $18.11 | $17.62 | 8,880,070 |
| 2020-06-19 | $17.87 | $17.87 | $17.61 | $17.73 | $17.25 | 4,024,640 |
| 2020-06-18 | $17.99 | $18.10 | $17.72 | $17.85 | $17.36 | 3,792,300 |
| 2020-06-17 | $17.95 | $18.07 | $17.41 | $17.98 | $17.49 | 6,896,730 |
| 2020-06-16 | $17.44 | $17.88 | $17.32 | $17.79 | $17.30 | 6,686,860 |
| 2020-06-15 | $17.19 | $17.64 | $17.11 | $17.17 | $16.70 | 4,793,050 |
| 2020-06-12 | $16.87 | $17.53 | $16.76 | $17.27 | $16.80 | 5,215,200 |
| 2020-06-11 | $17.61 | $17.99 | $17.16 | $17.20 | $16.73 | 7,720,830 |
| 2020-06-10 | $17.43 | $17.64 | $17.23 | $17.60 | $17.12 | 4,535,580 |
| 2020-06-09 | $17.37 | $17.55 | $17.13 | $17.43 | $16.95 | 4,166,230 |
| 2020-06-08 | $17.52 | $17.71 | $17.19 | $17.38 | $16.91 | 5,337,670 |
| 2020-06-05 | $17.43 | $17.50 | $17.04 | $17.26 | $16.79 | 4,562,600 |
| 2020-06-04 | $17.39 | $17.56 | $17.16 | $17.43 | $16.95 | 4,048,990 |
| 2020-06-03 | $17.49 | $17.64 | $17.18 | $17.38 | $16.91 | 5,721,690 |
| 2020-06-02 | $17.05 | $17.56 | $17.05 | $17.35 | $16.88 | 5,792,010 |
| 2020-06-01 | $16.53 | $17.08 | $16.43 | $17.05 | $16.58 | 4,592,030 |
| 2020-05-29 | $16.18 | $16.48 | $16.13 | $16.43 | $15.98 | 2,006,810 |
| 2020-05-28 | $16.45 | $16.45 | $15.94 | $16.29 | $15.85 | 3,027,350 |
| 2020-05-27 | $16.50 | $16.65 | $16.31 | $16.52 | $16.07 | 2,868,700 |
| 2020-05-26 | $16.22 | $16.58 | $16.22 | $16.58 | $16.13 | 3,065,730 |
| 2020-05-25 | $16.20 | $16.30 | $15.95 | $16.21 | $15.77 | 2,910,550 |
| 2020-05-22 | $16.70 | $16.70 | $16.12 | $16.25 | $15.81 | 3,793,810 |
| 2020-05-21 | $16.97 | $17.07 | $16.50 | $16.72 | $16.26 | 4,057,890 |
| 2020-05-20 | $17.50 | $17.58 | $16.80 | $16.88 | $16.42 | 6,691,450 |
| 2020-05-19 | $17.42 | $17.80 | $17.42 | $17.60 | $17.12 | 4,473,320 |
| 2020-05-18 | $17.30 | $17.62 | $17.08 | $17.37 | $16.90 | 3,960,600 |
| 2020-05-15 | $17.42 | $17.63 | $17.24 | $17.34 | $16.87 | 3,471,390 |
| 2020-05-14 | $17.32 | $17.65 | $17.32 | $17.34 | $16.87 | 3,600,030 |
| 2020-05-13 | $17.32 | $17.73 | $17.03 | $17.54 | $17.06 | 4,942,240 |
| 2020-05-12 | $17.78 | $17.87 | $17.08 | $17.47 | $16.99 | 8,241,620 |
| 2020-05-11 | $17.34 | $18.60 | $17.34 | $18.00 | $17.51 | 9,706,600 |
| 2020-05-08 | $17.24 | $17.42 | $17.08 | $17.29 | $16.82 | 4,802,110 |
| 2020-05-07 | $17.07 | $17.36 | $16.93 | $17.00 | $16.54 | 4,796,200 |
| 2020-05-06 | $16.60 | $17.25 | $16.48 | $17.20 | $16.73 | 7,323,910 |
| 2020-05-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.26 | 0 |
| 2020-05-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.26 | 0 |
| 2020-05-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.26 | 0 |
| 2020-04-30 | $16.20 | $16.84 | $16.12 | $16.72 | $16.26 | 6,338,460 |
| 2020-04-29 | $15.58 | $16.11 | $15.46 | $16.07 | $15.63 | 3,367,740 |
| 2020-04-28 | $15.99 | $16.02 | $15.28 | $15.74 | $15.11 | 4,418,620 |
| 2020-04-27 | $15.91 | $16.10 | $15.77 | $15.95 | $15.31 | 3,051,670 |
| 2020-04-24 | $16.46 | $16.60 | $15.77 | $15.86 | $15.23 | 5,597,030 |
| 2020-04-23 | $16.60 | $16.77 | $16.24 | $16.29 | $15.64 | 5,152,590 |
| 2020-04-22 | $16.45 | $16.78 | $16.36 | $16.67 | $16.01 | 5,884,600 |
| 2020-04-21 | $16.15 | $16.76 | $16.11 | $16.64 | $15.98 | 7,502,750 |
| 2020-04-20 | $15.99 | $16.37 | $15.82 | $16.30 | $15.65 | 4,118,050 |
| 2020-04-17 | $16.03 | $16.30 | $15.87 | $15.94 | $15.30 | 3,959,470 |
| 2020-04-16 | $15.65 | $15.94 | $15.57 | $15.87 | $15.24 | 3,671,000 |
| 2020-04-15 | $15.93 | $15.96 | $15.63 | $15.75 | $15.12 | 3,233,000 |
| 2020-04-14 | $15.58 | $15.85 | $15.51 | $15.79 | $15.16 | 3,335,050 |
| 2020-04-13 | $15.64 | $15.64 | $15.33 | $15.47 | $14.85 | 1,909,700 |
| 2020-04-10 | $16.38 | $16.38 | $15.58 | $15.61 | $14.99 | 5,416,430 |
| 2020-04-09 | $16.49 | $16.49 | $16.20 | $16.31 | $15.66 | 3,503,240 |
| 2020-04-08 | $16.20 | $16.55 | $16.16 | $16.40 | $15.75 | 3,972,800 |
| 2020-04-07 | $16.29 | $16.39 | $16.09 | $16.30 | $15.65 | 4,099,700 |
| 2020-04-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.26 | 0 |
| 2020-04-03 | $16.44 | $16.48 | $15.69 | $15.89 | $15.26 | 4,561,590 |
| 2020-04-02 | $15.98 | $16.42 | $15.87 | $16.41 | $15.76 | 3,327,230 |
| 2020-04-01 | $16.41 | $16.55 | $15.94 | $16.03 | $15.39 | 2,918,530 |
| 2020-03-31 | $16.03 | $16.26 | $16.03 | $16.18 | $15.54 | 3,083,300 |
| 2020-03-30 | $15.83 | $15.96 | $15.27 | $15.96 | $15.32 | 5,207,720 |
| 2020-03-27 | $16.90 | $17.05 | $16.27 | $16.28 | $15.63 | 4,598,580 |
| 2020-03-26 | $16.76 | $16.93 | $16.42 | $16.63 | $15.97 | 3,613,240 |
| 2020-03-25 | $16.78 | $17.07 | $16.50 | $16.81 | $16.14 | 5,499,400 |
| 2020-03-24 | $16.30 | $16.66 | $16.02 | $16.46 | $15.80 | 5,299,700 |
| 2020-03-23 | $16.04 | $16.25 | $15.80 | $15.97 | $15.33 | 3,997,650 |
| 2020-03-20 | $16.65 | $16.66 | $16.20 | $16.54 | $15.88 | 4,888,930 |
| 2020-03-19 | $15.79 | $16.49 | $15.76 | $16.42 | $15.77 | 6,154,660 |
| 2020-03-18 | $16.20 | $16.49 | $15.71 | $15.79 | $15.16 | 5,912,690 |
| 2020-03-17 | $15.66 | $16.14 | $15.01 | $15.87 | $15.24 | 7,896,770 |
| 2020-03-16 | $16.53 | $16.62 | $15.32 | $15.36 | $14.75 | 6,442,040 |
| 2020-03-13 | $15.72 | $16.57 | $15.50 | $16.37 | $15.72 | 9,183,530 |
| 2020-03-12 | $16.96 | $17.14 | $16.32 | $16.59 | $15.93 | 7,464,420 |
| 2020-03-11 | $17.70 | $17.86 | $17.15 | $17.16 | $16.48 | 6,348,680 |
| 2020-03-10 | $16.83 | $17.64 | $16.78 | $17.59 | $16.89 | 6,546,480 |
| 2020-03-09 | $17.98 | $18.08 | $16.95 | $17.08 | $16.40 | 9,214,820 |
| 2020-03-06 | $17.69 | $18.60 | $17.54 | $18.32 | $17.59 | 9,788,490 |
| 2020-03-05 | $18.22 | $18.40 | $17.75 | $17.95 | $17.23 | 8,466,530 |
| 2020-03-04 | $18.20 | $18.31 | $17.50 | $18.00 | $17.28 | 8,795,020 |
| 2020-03-03 | $18.30 | $18.65 | $17.68 | $17.90 | $17.19 | 10,768,190 |
| 2020-03-02 | $17.64 | $18.23 | $17.58 | $17.91 | $17.20 | 9,060,670 |
| 2020-02-28 | $18.19 | $18.45 | $17.11 | $17.20 | $16.51 | 12,499,510 |
| 2020-02-27 | $19.59 | $19.72 | $18.88 | $19.01 | $18.25 | 8,552,750 |
| 2020-02-26 | $20.05 | $20.48 | $19.15 | $19.26 | $18.49 | 12,850,900 |
| 2020-02-25 | $20.20 | $20.88 | $19.11 | $20.72 | $19.89 | 17,273,720 |
| 2020-02-24 | $19.84 | $21.35 | $19.58 | $20.88 | $20.05 | 21,739,000 |
| 2020-02-21 | $20.28 | $21.65 | $19.61 | $20.00 | $19.20 | 33,003,330 |
| 2020-02-20 | $18.35 | $19.98 | $18.00 | $19.68 | $18.90 | 25,257,430 |
| 2020-02-19 | $17.30 | $18.68 | $17.11 | $18.16 | $17.44 | 18,377,910 |
| 2020-02-18 | $16.94 | $17.45 | $16.75 | $17.30 | $16.61 | 9,684,950 |
| 2020-02-17 | $16.32 | $16.74 | $16.18 | $16.72 | $16.05 | 7,149,590 |
| 2020-02-14 | $15.89 | $16.37 | $15.84 | $16.02 | $15.38 | 6,296,110 |
| 2020-02-13 | $16.14 | $16.27 | $15.82 | $15.97 | $15.33 | 6,301,310 |
| 2020-02-12 | $15.98 | $16.27 | $15.80 | $16.18 | $15.54 | 8,190,560 |
| 2020-02-11 | $15.88 | $16.08 | $15.50 | $15.76 | $15.13 | 6,797,280 |
| 2020-02-10 | $15.51 | $15.94 | $15.39 | $15.94 | $15.30 | 5,996,210 |
| 2020-02-07 | $15.38 | $15.76 | $15.12 | $15.71 | $15.08 | 7,526,170 |
| 2020-02-06 | $15.15 | $15.53 | $15.03 | $15.37 | $14.76 | 7,759,890 |
| 2020-02-05 | $14.85 | $15.48 | $14.82 | $15.09 | $14.49 | 6,935,200 |
| 2020-02-04 | $13.75 | $15.30 | $13.75 | $14.87 | $14.28 | 8,779,650 |
| 2020-02-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.53 | 600,000 |
| 2020-01-31 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-29 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.14 | 0 |
| 2020-01-23 | $17.70 | $17.87 | $16.34 | $16.81 | $16.14 | 9,113,740 |
| 2020-01-22 | $17.70 | $18.06 | $17.00 | $17.83 | $17.12 | 9,081,060 |
| 2020-01-21 | $18.48 | $18.49 | $17.87 | $17.95 | $17.23 | 5,941,070 |
| 2020-01-20 | $17.98 | $18.49 | $17.88 | $18.47 | $17.73 | 6,237,510 |
| 2020-01-17 | $18.20 | $18.32 | $17.89 | $18.00 | $17.28 | 4,588,030 |
| 2020-01-16 | $18.26 | $18.37 | $18.00 | $18.16 | $17.44 | 4,313,690 |
| 2020-01-15 | $18.22 | $18.39 | $17.91 | $18.26 | $17.53 | 5,794,930 |
| 2020-01-14 | $18.86 | $18.87 | $18.10 | $18.22 | $17.49 | 7,553,650 |
| 2020-01-13 | $18.22 | $18.88 | $18.22 | $18.83 | $18.08 | 7,102,600 |
| 2020-01-10 | $18.60 | $18.70 | $18.30 | $18.40 | $17.67 | 8,628,140 |
| 2020-01-09 | $18.79 | $19.08 | $18.33 | $18.85 | $18.10 | 11,868,150 |
| 2020-01-08 | $18.06 | $19.24 | $17.73 | $18.60 | $17.86 | 16,520,630 |
| 2020-01-07 | $17.57 | $18.58 | $17.57 | $18.17 | $17.45 | 13,384,000 |
| 2020-01-06 | $18.46 | $18.46 | $17.53 | $17.64 | $16.94 | 13,113,960 |
| 2020-01-03 | $18.09 | $18.09 | $17.74 | $17.76 | $17.05 | 6,643,950 |
| 2020-01-02 | $18.05 | $18.29 | $17.70 | $17.96 | $17.24 | 10,700,560 |
| 2020-01-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.22 | 0 |
| 2019-12-31 | $17.87 | $18.06 | $17.67 | $17.93 | $17.22 | 7,916,020 |
| 2019-12-30 | $16.63 | $17.96 | $16.54 | $17.87 | $17.16 | 12,425,640 |
| 2019-12-27 | $17.64 | $17.65 | $16.90 | $16.95 | $16.27 | 8,409,540 |
| 2019-12-26 | $17.26 | $17.65 | $17.26 | $17.51 | $16.81 | 8,029,260 |
| 2019-12-25 | $16.96 | $17.56 | $16.86 | $17.38 | $16.69 | 9,291,350 |
| 2019-12-24 | $16.64 | $17.05 | $16.52 | $16.99 | $16.31 | 6,535,460 |
| 2019-12-23 | $16.85 | $17.10 | $16.46 | $16.53 | $15.87 | 7,589,040 |
| 2019-12-20 | $17.21 | $17.31 | $16.76 | $16.77 | $16.10 | 10,160,750 |
| 2019-12-19 | $18.12 | $18.51 | $17.35 | $17.37 | $16.68 | 15,892,930 |
| 2019-12-18 | $17.75 | $17.93 | $17.50 | $17.88 | $17.17 | 13,102,430 |
| 2019-12-17 | $17.90 | $17.91 | $17.40 | $17.59 | $16.89 | 14,428,580 |
| 2019-12-16 | $17.67 | $18.10 | $17.28 | $17.84 | $17.13 | 15,051,200 |
| 2019-12-13 | $16.98 | $17.75 | $16.88 | $17.53 | $16.83 | 15,702,240 |
| 2019-12-12 | $16.58 | $17.28 | $16.51 | $16.74 | $16.07 | 12,109,360 |
| 2019-12-11 | $16.99 | $17.06 | $16.56 | $16.60 | $15.94 | 9,945,680 |
| 2019-12-10 | $16.93 | $17.10 | $16.60 | $17.10 | $16.42 | 12,579,650 |
| 2019-12-09 | $16.95 | $17.45 | $16.78 | $17.10 | $16.42 | 13,584,200 |
| 2019-12-06 | $16.89 | $17.50 | $16.70 | $16.94 | $16.26 | 14,404,620 |
| 2019-12-05 | $16.63 | $17.05 | $16.50 | $16.84 | $16.17 | 12,362,680 |
| 2019-12-04 | $16.54 | $17.09 | $16.39 | $16.78 | $16.11 | 15,171,510 |
| 2019-12-03 | $15.40 | $16.89 | $15.30 | $16.67 | $16.01 | 17,589,190 |
| 2019-12-02 | $15.66 | $16.06 | $15.42 | $15.60 | $14.98 | 9,344,620 |
| 2019-11-29 | $15.50 | $15.91 | $15.35 | $15.67 | $15.05 | 10,005,820 |
| 2019-11-28 | $15.25 | $15.66 | $15.18 | $15.66 | $15.04 | 8,015,800 |
| 2019-11-27 | $15.24 | $15.61 | $15.10 | $15.53 | $14.91 | 9,286,550 |
| 2019-11-26 | $14.51 | $15.46 | $14.51 | $15.32 | $14.71 | 10,259,670 |
| 2019-11-25 | $14.82 | $14.91 | $14.43 | $14.55 | $13.97 | 3,931,270 |
| 2019-11-22 | $15.18 | $15.36 | $14.75 | $14.85 | $14.26 | 6,076,200 |
| 2019-11-21 | $14.98 | $15.47 | $14.89 | $15.27 | $14.66 | 6,343,550 |
| 2019-11-20 | $15.13 | $15.35 | $14.95 | $15.02 | $14.42 | 5,223,860 |
| 2019-11-19 | $14.95 | $15.25 | $14.86 | $15.20 | $14.59 | 7,217,610 |
| 2019-11-18 | $14.50 | $15.43 | $14.50 | $15.07 | $14.47 | 8,918,070 |
| 2019-11-15 | $14.47 | $14.74 | $14.27 | $14.38 | $13.81 | 4,180,650 |
| 2019-11-14 | $14.37 | $14.62 | $14.30 | $14.41 | $13.84 | 4,326,600 |
| 2019-11-13 | $14.72 | $14.80 | $14.21 | $14.31 | $13.74 | 6,307,680 |
| 2019-11-12 | $14.76 | $15.15 | $14.76 | $14.87 | $14.28 | 4,381,670 |
| 2019-11-11 | $15.45 | $15.46 | $14.80 | $14.80 | $14.21 | 7,403,030 |
| 2019-11-08 | $15.91 | $16.14 | $15.55 | $15.75 | $15.12 | 9,389,520 |
| 2019-11-07 | $15.39 | $15.83 | $15.20 | $15.73 | $15.10 | 9,153,550 |
| 2019-11-06 | $15.23 | $15.58 | $14.99 | $15.52 | $14.90 | 7,180,060 |
| 2019-11-05 | $15.47 | $15.58 | $15.06 | $15.31 | $14.70 | 6,461,710 |
| 2019-11-04 | $14.98 | $15.46 | $14.81 | $15.46 | $14.84 | 7,849,810 |
| 2019-11-01 | $15.12 | $15.15 | $14.62 | $14.92 | $14.33 | 7,881,090 |
| 2019-10-31 | $15.09 | $15.47 | $14.81 | $15.30 | $14.69 | 8,142,350 |
| 2019-10-30 | $15.01 | $15.45 | $14.81 | $14.97 | $14.37 | 6,234,800 |
| 2019-10-29 | $15.10 | $15.38 | $14.90 | $15.10 | $14.50 | 6,535,430 |
| 2019-10-28 | $14.61 | $15.20 | $14.61 | $15.10 | $14.50 | 5,731,300 |
| 2019-10-25 | $14.35 | $14.87 | $14.20 | $14.69 | $14.10 | 5,111,010 |
| 2019-10-24 | $14.39 | $14.43 | $14.06 | $14.21 | $13.64 | 3,334,950 |
| 2019-10-23 | $14.48 | $14.66 | $14.39 | $14.39 | $13.82 | 3,764,860 |
| 2019-10-22 | $14.24 | $14.53 | $14.18 | $14.51 | $13.93 | 4,007,570 |
| 2019-10-21 | $14.87 | $15.06 | $14.00 | $14.30 | $13.73 | 7,667,400 |
| 2019-10-18 | $14.94 | $15.59 | $14.75 | $15.08 | $14.48 | 9,280,760 |
| 2019-10-17 | $14.80 | $15.08 | $14.64 | $14.87 | $14.28 | 4,975,680 |
| 2019-10-16 | $14.79 | $14.86 | $14.55 | $14.75 | $14.16 | 5,298,080 |
| 2019-10-15 | $14.69 | $14.93 | $14.46 | $14.74 | $14.15 | 7,652,050 |
| 2019-10-14 | $14.10 | $14.49 | $14.02 | $14.44 | $13.86 | 4,930,270 |
| 2019-10-11 | $14.44 | $14.44 | $14.02 | $14.02 | $13.46 | 4,006,070 |
| 2019-10-10 | $14.22 | $14.42 | $14.15 | $14.41 | $13.84 | 4,653,660 |
| 2019-10-09 | $14.17 | $14.45 | $13.82 | $14.29 | $13.72 | 4,815,930 |
| 2019-10-08 | $14.37 | $14.86 | $14.08 | $14.17 | $13.61 | 6,204,050 |
| 2019-10-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.36 | 0 |
| 2019-10-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.36 | 0 |
| 2019-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.36 | 0 |
| 2019-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.36 | 0 |
| 2019-10-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.36 | 0 |
| 2019-09-30 | $13.85 | $14.06 | $13.81 | $13.91 | $13.36 | 3,087,850 |
| 2019-09-27 | $13.74 | $14.04 | $13.59 | $13.87 | $13.32 | 3,353,600 |
| 2019-09-26 | $14.12 | $14.21 | $13.53 | $13.67 | $13.13 | 4,911,900 |
| 2019-09-25 | $14.33 | $14.67 | $14.05 | $14.14 | $13.58 | 5,020,900 |
| 2019-09-24 | $14.30 | $14.54 | $14.29 | $14.30 | $13.73 | 4,608,500 |
| 2019-09-23 | $14.64 | $14.69 | $14.09 | $14.35 | $13.78 | 5,279,800 |
| 2019-09-20 | $14.75 | $15.05 | $14.55 | $14.75 | $14.16 | 5,368,650 |
| 2019-09-19 | $14.59 | $14.82 | $14.36 | $14.73 | $14.14 | 5,934,280 |
| 2019-09-18 | $14.53 | $14.71 | $14.41 | $14.46 | $13.88 | 4,250,820 |
| 2019-09-17 | $15.31 | $15.32 | $14.56 | $14.63 | $14.05 | 6,133,980 |
| 2019-09-16 | $15.24 | $15.45 | $15.10 | $15.24 | $14.63 | 5,085,450 |
| 2019-09-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.69 | 0 |
| 2019-09-12 | $15.16 | $15.42 | $15.13 | $15.30 | $14.69 | 5,315,510 |
| 2019-09-11 | $15.22 | $15.61 | $15.00 | $15.09 | $14.49 | 6,199,890 |
| 2019-09-10 | $15.86 | $15.86 | $15.23 | $15.25 | $14.64 | 7,234,560 |
| 2019-09-09 | $15.38 | $15.75 | $15.17 | $15.75 | $15.12 | 10,304,830 |
| 2019-09-06 | $15.50 | $15.65 | $15.00 | $15.37 | $14.76 | 9,865,400 |
| 2019-09-05 | $14.64 | $15.50 | $14.64 | $15.10 | $14.50 | 12,831,650 |
| 2019-09-04 | $14.75 | $14.78 | $14.43 | $14.64 | $14.06 | 5,690,700 |
| 2019-09-03 | $14.60 | $14.90 | $14.44 | $14.75 | $14.16 | 7,930,800 |
| 2019-09-02 | $14.03 | $14.69 | $14.00 | $14.54 | $13.96 | 6,511,080 |
| 2019-08-30 | $14.00 | $14.76 | $14.00 | $14.23 | $13.66 | 8,586,750 |
| 2019-08-29 | $14.50 | $14.50 | $13.93 | $13.95 | $13.39 | 4,897,860 |
| 2019-08-28 | $14.42 | $14.56 | $14.15 | $14.43 | $13.85 | 3,153,340 |
| 2019-08-27 | $14.14 | $14.54 | $14.11 | $14.36 | $13.79 | 3,687,340 |
| 2019-08-26 | $13.87 | $14.23 | $13.78 | $14.10 | $13.54 | 4,483,200 |
| 2019-08-23 | $14.46 | $14.58 | $14.16 | $14.30 | $13.73 | 5,359,620 |
| 2019-08-22 | $14.55 | $14.78 | $14.43 | $14.49 | $13.91 | 6,165,600 |
| 2019-08-21 | $14.55 | $14.75 | $14.31 | $14.46 | $13.88 | 7,521,790 |
| 2019-08-20 | $14.40 | $14.92 | $14.36 | $14.64 | $14.06 | 7,977,310 |
| 2019-08-19 | $14.12 | $14.66 | $14.12 | $14.64 | $14.06 | 6,939,830 |
| 2019-08-16 | $13.77 | $14.25 | $13.71 | $14.10 | $13.54 | 6,679,860 |
| 2019-08-15 | $13.54 | $13.78 | $13.43 | $13.77 | $13.22 | 5,250,820 |
| 2019-08-14 | $13.60 | $14.09 | $13.50 | $13.84 | $13.29 | 7,820,770 |
| 2019-08-13 | $13.14 | $13.33 | $13.05 | $13.30 | $12.77 | 2,978,290 |
| 2019-08-12 | $13.04 | $13.32 | $12.92 | $13.32 | $12.79 | 3,361,230 |
| 2019-08-09 | $13.38 | $13.42 | $12.86 | $12.91 | $12.40 | 4,329,450 |
| 2019-08-08 | $13.01 | $13.33 | $13.01 | $13.25 | $12.72 | 4,303,100 |
| 2019-08-07 | $13.21 | $13.35 | $12.85 | $12.92 | $12.41 | 3,789,680 |
| 2019-08-06 | $13.24 | $13.38 | $12.60 | $13.12 | $12.60 | 8,112,180 |
| 2019-08-05 | $13.68 | $14.13 | $13.65 | $13.66 | $13.12 | 4,087,770 |
| 2019-08-02 | $14.00 | $14.15 | $13.70 | $13.86 | $13.31 | 6,076,580 |
| 2019-08-01 | $14.14 | $14.55 | $14.08 | $14.37 | $13.80 | 4,589,800 |
| 2019-07-31 | $14.35 | $14.44 | $14.06 | $14.21 | $13.64 | 5,367,590 |
| 2019-07-30 | $14.85 | $14.93 | $14.31 | $14.35 | $13.78 | 8,152,210 |
| 2019-07-29 | $14.71 | $15.03 | $14.68 | $14.85 | $14.26 | 4,494,930 |
| 2019-07-26 | $15.21 | $15.28 | $14.76 | $14.78 | $14.19 | 6,976,580 |
| 2019-07-25 | $15.04 | $15.48 | $14.95 | $15.29 | $14.68 | 8,724,710 |
| 2019-07-24 | $15.24 | $15.60 | $14.99 | $15.10 | $14.50 | 10,763,410 |
| 2019-07-23 | $14.58 | $15.24 | $14.58 | $15.24 | $14.63 | 9,097,230 |
| 2019-07-22 | $14.79 | $15.09 | $14.20 | $14.66 | $14.08 | 8,729,960 |
| 2019-07-19 | $14.99 | $15.15 | $14.65 | $14.68 | $14.09 | 9,084,230 |
| 2019-07-18 | $15.30 | $15.48 | $14.96 | $15.08 | $14.48 | 11,489,410 |
| 2019-07-17 | $14.81 | $16.39 | $14.75 | $15.61 | $14.99 | 20,714,720 |
| 2019-07-16 | $14.43 | $15.21 | $14.33 | $14.98 | $14.38 | 13,613,250 |
| 2019-07-15 | $14.65 | $14.94 | $14.31 | $14.54 | $13.96 | 11,174,680 |
| 2019-07-12 | $14.39 | $14.96 | $14.08 | $14.63 | $14.05 | 13,836,560 |
| 2019-07-11 | $13.89 | $14.38 | $13.85 | $14.38 | $13.81 | 10,941,070 |
| 2019-07-10 | $13.65 | $14.48 | $13.56 | $14.08 | $13.52 | 11,809,210 |
| 2019-07-09 | $13.20 | $13.66 | $13.15 | $13.63 | $13.09 | 5,472,210 |
| 2019-07-08 | $13.83 | $13.83 | $13.14 | $13.22 | $12.69 | 6,890,550 |
| 2019-07-05 | $13.76 | $14.05 | $13.75 | $14.01 | $13.45 | 6,554,330 |
| 2019-07-04 | $13.98 | $14.09 | $13.61 | $13.72 | $13.17 | 8,625,700 |
| 2019-07-03 | $13.79 | $14.25 | $13.70 | $14.21 | $13.64 | 13,438,500 |
| 2019-07-02 | $15.00 | $15.44 | $14.17 | $14.21 | $13.64 | 26,157,710 |
| 2019-07-01 | $13.11 | $14.04 | $13.01 | $14.04 | $13.48 | 6,003,330 |
| 2019-06-28 | $13.40 | $13.40 | $12.65 | $12.76 | $12.25 | 5,642,570 |
| 2019-06-27 | $13.14 | $13.37 | $13.02 | $13.35 | $12.82 | 4,818,350 |
| 2019-06-26 | $13.00 | $13.26 | $12.99 | $13.05 | $12.53 | 2,733,820 |
| 2019-06-25 | $13.36 | $13.60 | $13.03 | $13.20 | $12.67 | 4,605,100 |
| 2019-06-24 | $13.55 | $13.74 | $13.34 | $13.40 | $12.87 | 4,221,380 |
| 2019-06-21 | $13.33 | $13.65 | $13.26 | $13.52 | $12.98 | 6,164,230 |
| 2019-06-20 | $12.97 | $13.18 | $12.90 | $13.14 | $12.62 | 5,407,980 |
| 2019-06-19 | $13.03 | $13.11 | $12.85 | $12.90 | $12.39 | 4,564,790 |
| 2019-06-18 | $12.63 | $12.80 | $12.56 | $12.64 | $12.14 | 1,897,850 |
| 2019-06-17 | $12.75 | $12.83 | $12.48 | $12.62 | $12.12 | 2,030,290 |
| 2019-06-14 | $13.30 | $13.33 | $12.60 | $12.66 | $12.16 | 4,379,480 |
| 2019-06-13 | $13.04 | $13.50 | $13.04 | $13.30 | $12.77 | 4,247,580 |
| 2019-06-12 | $13.23 | $13.35 | $13.11 | $13.16 | $12.64 | 3,327,170 |
| 2019-06-11 | $12.97 | $13.36 | $12.74 | $13.23 | $12.70 | 4,847,930 |
| 2019-06-10 | $12.43 | $12.86 | $12.31 | $12.80 | $12.29 | 3,100,720 |
| 2019-06-07 | $12.43 | $12.43 | $12.43 | $12.43 | $11.93 | 0 |
| 2019-06-06 | $12.83 | $12.99 | $12.35 | $12.43 | $11.93 | 3,282,320 |
| 2019-06-05 | $13.08 | $13.08 | $12.76 | $12.83 | $12.32 | 2,818,550 |
| 2019-06-04 | $12.84 | $12.99 | $12.50 | $12.80 | $12.29 | 3,723,730 |
| 2019-06-03 | $13.42 | $13.50 | $12.81 | $12.81 | $12.30 | 4,531,850 |
| 2019-05-31 | $13.55 | $13.71 | $13.24 | $13.34 | $12.81 | 3,605,060 |
| 2019-05-30 | $13.92 | $13.93 | $13.34 | $13.55 | $13.01 | 4,843,020 |
| 2019-05-29 | $13.85 | $14.19 | $13.79 | $14.06 | $13.30 | 5,132,990 |
| 2019-05-28 | $13.92 | $14.08 | $13.83 | $13.85 | $13.10 | 4,366,530 |
| 2019-05-27 | $13.43 | $13.98 | $13.31 | $13.93 | $13.18 | 5,080,720 |
| 2019-05-24 | $13.41 | $13.60 | $13.24 | $13.48 | $12.75 | 3,101,700 |
| 2019-05-23 | $13.47 | $13.95 | $13.38 | $13.41 | $12.69 | 5,173,990 |
| 2019-05-22 | $14.03 | $14.10 | $13.48 | $13.55 | $12.82 | 6,146,780 |
| 2019-05-21 | $14.00 | $14.23 | $13.64 | $14.02 | $13.27 | 6,634,980 |
| 2019-05-20 | $13.73 | $13.97 | $13.40 | $13.88 | $13.13 | 5,038,070 |
| 2019-05-17 | $14.12 | $14.38 | $13.40 | $13.53 | $12.80 | 6,789,370 |
| 2019-05-16 | $14.10 | $14.33 | $14.09 | $14.15 | $13.39 | 4,056,210 |
| 2019-05-15 | $14.15 | $14.25 | $14.00 | $14.20 | $13.44 | 4,637,990 |
| 2019-05-14 | $13.88 | $14.28 | $13.72 | $14.07 | $13.31 | 4,968,630 |
| 2019-05-13 | $13.74 | $14.33 | $13.70 | $14.01 | $13.26 | 6,593,910 |
| 2019-05-10 | $13.66 | $14.07 | $13.20 | $14.00 | $13.25 | 8,371,290 |
| 2019-05-09 | $13.18 | $13.64 | $13.05 | $13.34 | $12.62 | 5,462,900 |
| 2019-05-08 | $12.65 | $13.68 | $12.65 | $13.27 | $12.56 | 6,632,540 |
| 2019-05-07 | $13.35 | $13.58 | $13.10 | $13.38 | $12.66 | 6,134,820 |
| 2019-05-06 | $13.76 | $13.87 | $13.33 | $13.33 | $12.61 | 11,178,210 |
| 2019-05-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.01 | 0 |
| 2019-05-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.01 | 0 |
| 2019-05-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.01 | 0 |
| 2019-04-30 | $14.70 | $14.99 | $14.65 | $14.81 | $14.01 | 4,715,620 |
| 2019-04-29 | $15.38 | $15.38 | $14.58 | $14.69 | $13.90 | 7,219,300 |
| 2019-04-26 | $16.22 | $16.32 | $15.26 | $15.29 | $14.47 | 10,264,970 |
| 2019-04-25 | $17.40 | $17.40 | $16.48 | $16.49 | $15.60 | 8,754,920 |
| 2019-04-24 | $16.83 | $17.80 | $16.53 | $17.68 | $16.73 | 12,622,510 |
| 2019-04-23 | $16.88 | $17.11 | $16.61 | $16.79 | $15.89 | 5,883,230 |
| 2019-04-22 | $17.34 | $17.49 | $16.95 | $16.95 | $16.04 | 9,536,350 |
| 2019-04-19 | $17.81 | $17.89 | $16.99 | $17.51 | $16.57 | 9,640,230 |
| 2019-04-18 | $18.46 | $18.46 | $17.80 | $17.88 | $16.92 | 12,063,240 |
| 2019-04-17 | $17.44 | $18.55 | $17.40 | $18.50 | $17.50 | 21,183,040 |
| 2019-04-16 | $17.00 | $17.49 | $16.56 | $17.49 | $16.55 | 11,061,210 |
| 2019-04-15 | $17.71 | $18.35 | $17.20 | $17.29 | $16.36 | 13,234,130 |
| 2019-04-12 | $17.40 | $17.65 | $17.19 | $17.50 | $16.56 | 10,843,580 |
| 2019-04-11 | $17.10 | $17.72 | $16.59 | $17.39 | $16.45 | 17,946,440 |
| 2019-04-10 | $16.85 | $17.04 | $16.63 | $16.82 | $15.91 | 8,285,600 |
| 2019-04-09 | $16.94 | $17.21 | $16.60 | $16.70 | $15.80 | 10,935,680 |
| 2019-04-08 | $17.79 | $17.90 | $16.90 | $16.97 | $16.06 | 10,333,020 |
| 2019-04-05 | $17.33 | $17.33 | $17.33 | $17.33 | $16.40 | 0 |
| 2019-04-04 | $17.38 | $17.85 | $17.11 | $17.33 | $16.40 | 10,698,570 |
| 2019-04-03 | $17.65 | $17.70 | $16.69 | $17.17 | $16.25 | 13,041,310 |
| 2019-04-02 | $17.89 | $18.25 | $17.33 | $17.51 | $16.57 | 12,948,050 |
| 2019-04-01 | $17.83 | $18.00 | $17.41 | $17.92 | $16.96 | 11,573,270 |
| 2019-03-29 | $17.36 | $17.62 | $16.34 | $17.29 | $16.36 | 11,495,030 |
| 2019-03-28 | $17.55 | $18.16 | $17.08 | $17.08 | $16.16 | 7,221,770 |
| 2019-03-27 | $19.36 | $19.49 | $17.20 | $17.63 | $16.68 | 12,433,310 |
| 2019-03-26 | $18.59 | $19.60 | $18.59 | $18.82 | $17.81 | 14,530,500 |
| 2019-03-25 | $19.04 | $19.45 | $18.23 | $18.29 | $17.31 | 10,506,030 |
| 2019-03-22 | $19.10 | $20.60 | $19.10 | $19.44 | $18.39 | 9,649,530 |
| 2019-03-21 | $19.36 | $19.50 | $18.80 | $19.32 | $18.28 | 7,874,130 |
| 2019-03-20 | $20.28 | $20.28 | $19.00 | $19.32 | $18.28 | 9,558,830 |
| 2019-03-19 | $20.20 | $21.00 | $19.31 | $20.48 | $19.38 | 11,645,830 |
| 2019-03-18 | $19.70 | $20.30 | $19.12 | $20.13 | $19.05 | 8,703,560 |
| 2019-03-15 | $19.08 | $20.60 | $19.08 | $19.79 | $18.72 | 9,548,900 |
| 2019-03-14 | $19.60 | $19.96 | $18.60 | $19.06 | $18.03 | 10,386,200 |
| 2019-03-13 | $20.33 | $20.59 | $19.24 | $19.46 | $18.41 | 11,987,340 |
| 2019-03-12 | $19.85 | $20.80 | $19.30 | $20.65 | $19.54 | 17,701,360 |
| 2019-03-11 | $20.97 | $22.10 | $20.00 | $20.95 | $19.82 | 14,244,900 |
| 2019-03-08 | $19.50 | $21.99 | $19.00 | $20.50 | $19.40 | 19,901,250 |
| 2019-03-07 | $19.10 | $20.99 | $19.00 | $20.10 | $19.02 | 22,298,280 |
| 2019-03-06 | $18.30 | $19.43 | $17.60 | $19.43 | $18.38 | 29,958,900 |
| 2019-03-05 | $16.54 | $17.92 | $16.29 | $17.66 | $16.71 | 19,400,390 |
| 2019-03-04 | $16.57 | $16.86 | $16.37 | $16.48 | $15.59 | 12,922,850 |
| 2019-03-01 | $16.37 | $16.72 | $16.08 | $16.48 | $15.59 | 11,198,210 |
| 2019-02-28 | $16.03 | $16.30 | $15.80 | $16.18 | $15.31 | 9,218,960 |
| 2019-02-27 | $16.40 | $16.40 | $15.72 | $15.87 | $15.02 | 14,615,990 |
| 2019-02-26 | $17.35 | $17.45 | $16.54 | $16.58 | $15.69 | 23,668,990 |
| 2019-02-25 | $17.70 | $17.90 | $17.04 | $17.85 | $16.89 | 30,270,040 |
| 2019-02-22 | $16.70 | $17.16 | $16.54 | $16.98 | $16.07 | 14,584,280 |
| 2019-02-21 | $17.23 | $17.68 | $16.53 | $16.98 | $16.07 | 24,116,780 |
| 2019-02-20 | $17.21 | $17.88 | $17.00 | $17.22 | $16.29 | 21,991,500 |
| 2019-02-19 | $17.31 | $17.80 | $16.98 | $17.52 | $16.58 | 28,992,220 |
| 2019-02-18 | $17.00 | $18.80 | $16.72 | $17.85 | $16.89 | 33,920,620 |
| 2019-02-15 | $16.54 | $18.19 | $16.18 | $17.30 | $16.37 | 42,684,200 |
| 2019-02-14 | $16.54 | $16.54 | $16.54 | $16.54 | $15.65 | 6,532,790 |
| 2019-02-13 | $15.04 | $15.04 | $15.04 | $15.04 | $14.23 | 1,788,450 |
| 2019-02-12 | $12.40 | $13.67 | $12.40 | $13.67 | $12.93 | 6,473,720 |
| 2019-02-11 | $12.18 | $12.45 | $12.02 | $12.43 | $11.76 | 2,672,960 |
| 2019-02-08 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 0 |
| 2019-02-07 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 0 |
| 2019-02-06 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 0 |
| 2019-02-05 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 0 |
| 2019-02-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 0 |
| 2019-02-01 | $11.86 | $12.26 | $11.83 | $12.16 | $11.51 | 1,893,980 |
| 2019-01-31 | $12.03 | $12.19 | $11.78 | $11.84 | $11.20 | 1,647,800 |
| 2019-01-30 | $11.87 | $12.39 | $11.71 | $12.02 | $11.37 | 3,481,000 |
| 2019-01-29 | $11.64 | $12.03 | $11.37 | $11.89 | $11.25 | 2,713,720 |
| 2019-01-28 | $11.34 | $11.99 | $11.33 | $11.72 | $11.09 | 4,792,530 |
| 2019-01-25 | $11.24 | $11.45 | $11.19 | $11.33 | $10.72 | 2,045,840 |
| 2019-01-24 | $11.35 | $11.37 | $11.20 | $11.32 | $10.71 | 1,339,300 |
| 2019-01-23 | $11.26 | $11.46 | $11.17 | $11.33 | $10.72 | 1,589,260 |
| 2019-01-22 | $11.27 | $11.46 | $11.22 | $11.34 | $10.73 | 3,271,530 |
| 2019-01-21 | $12.09 | $12.10 | $11.24 | $11.53 | $10.91 | 7,010,970 |
| 2019-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 0 |
| 2019-01-04 | $10.57 | $11.10 | $10.46 | $11.00 | $10.41 | 2,459,150 |
| 2019-01-03 | $10.63 | $10.82 | $10.60 | $10.62 | $10.05 | 1,074,780 |
| 2019-01-02 | $10.74 | $10.86 | $10.46 | $10.62 | $10.05 | 1,692,320 |
| 2019-01-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.16 | 0 |
| 2018-12-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.16 | 0 |
| 2018-12-28 | $10.80 | $10.85 | $10.50 | $10.74 | $10.16 | 2,806,030 |
| 2018-12-27 | $11.34 | $11.35 | $10.65 | $11.00 | $10.41 | 2,869,820 |
| 2018-12-26 | $11.04 | $11.04 | $11.04 | $11.04 | $10.45 | 0 |
| 2018-12-25 | $11.04 | $11.04 | $11.04 | $11.04 | $10.45 | 0 |
| 2018-12-24 | $10.88 | $11.10 | $10.71 | $11.04 | $10.45 | 1,095,800 |
| 2018-12-21 | $10.89 | $10.95 | $10.62 | $10.93 | $10.34 | 1,136,000 |
| 2018-12-20 | $10.77 | $11.09 | $10.70 | $10.95 | $10.36 | 1,405,620 |
| 2018-12-19 | $11.15 | $11.22 | $10.69 | $10.71 | $10.13 | 1,482,450 |
| 2018-12-18 | $11.18 | $11.27 | $10.90 | $11.08 | $10.48 | 664,250 |
| 2018-12-17 | $11.15 | $11.37 | $11.03 | $11.19 | $10.59 | 921,000 |
| 2018-12-14 | $11.60 | $11.60 | $11.14 | $11.14 | $10.54 | 1,582,400 |
| 2018-12-13 | $11.67 | $11.78 | $11.40 | $11.60 | $10.98 | 2,060,240 |
| 2018-12-12 | $11.76 | $11.84 | $11.60 | $11.81 | $11.17 | 1,181,250 |
| 2018-12-11 | $11.61 | $11.73 | $11.50 | $11.58 | $10.96 | 920,200 |
| 2018-12-10 | $11.56 | $11.74 | $11.44 | $11.62 | $10.99 | 1,388,700 |
| 2018-12-07 | $11.83 | $11.85 | $11.50 | $11.61 | $10.99 | 1,619,680 |
| 2018-12-06 | $12.02 | $12.02 | $11.60 | $11.65 | $11.02 | 1,356,500 |
| 2018-12-05 | $12.10 | $12.15 | $11.78 | $12.02 | $11.37 | 1,842,740 |
| 2018-12-04 | $12.28 | $12.30 | $12.06 | $12.26 | $11.60 | 1,514,600 |
| 2018-12-03 | $12.35 | $12.35 | $12.08 | $12.17 | $11.51 | 2,322,490 |
| 2018-11-30 | $11.72 | $11.99 | $11.70 | $11.96 | $11.32 | 1,512,950 |
| 2018-11-29 | $12.16 | $12.34 | $11.71 | $11.71 | $11.08 | 2,049,220 |
| 2018-11-28 | $12.05 | $12.19 | $11.75 | $12.14 | $11.49 | 2,155,890 |
| 2018-11-27 | $11.87 | $12.07 | $11.76 | $12.05 | $11.40 | 1,840,780 |
| 2018-11-26 | $12.06 | $12.06 | $11.53 | $11.71 | $11.08 | 2,232,850 |
| 2018-11-23 | $12.18 | $12.29 | $11.80 | $11.99 | $11.34 | 2,484,580 |
| 2018-11-22 | $12.37 | $12.52 | $12.15 | $12.15 | $11.50 | 1,929,400 |
| 2018-11-21 | $11.95 | $12.29 | $11.70 | $12.18 | $11.52 | 2,558,360 |
| 2018-11-20 | $12.22 | $12.49 | $12.00 | $12.10 | $11.45 | 2,135,830 |
| 2018-11-19 | $12.30 | $12.53 | $12.15 | $12.33 | $11.67 | 2,524,390 |
| 2018-11-16 | $11.99 | $12.57 | $11.99 | $12.40 | $11.73 | 3,367,170 |
| 2018-11-15 | $12.00 | $12.26 | $11.96 | $12.10 | $11.45 | 3,468,680 |
| 2018-11-14 | $11.79 | $12.06 | $11.79 | $11.94 | $11.30 | 3,040,530 |
| 2018-11-13 | $11.37 | $12.10 | $11.35 | $11.76 | $11.13 | 4,099,530 |
| 2018-11-12 | $10.99 | $11.48 | $10.99 | $11.45 | $10.83 | 2,390,950 |
| 2018-11-09 | $11.17 | $11.30 | $11.00 | $11.01 | $10.42 | 2,214,650 |
| 2018-11-08 | $11.26 | $11.54 | $11.21 | $11.30 | $10.69 | 2,824,950 |
| 2018-11-07 | $11.30 | $11.43 | $11.20 | $11.20 | $10.60 | 2,247,000 |
| 2018-11-06 | $10.71 | $11.34 | $10.71 | $11.30 | $10.69 | 3,007,480 |
| 2018-11-05 | $11.03 | $11.28 | $10.88 | $11.01 | $10.42 | 2,658,360 |
| 2018-11-02 | $10.91 | $11.08 | $10.88 | $11.03 | $10.44 | 2,872,490 |
| 2018-11-01 | $10.86 | $11.00 | $10.71 | $10.74 | $10.16 | 2,282,900 |
| 2018-10-31 | $10.60 | $10.88 | $10.45 | $10.73 | $10.15 | 2,103,040 |
| 2018-10-30 | $10.30 | $10.58 | $10.20 | $10.53 | $9.96 | 1,858,690 |
| 2018-10-29 | $10.17 | $10.46 | $10.12 | $10.30 | $9.75 | 2,236,560 |
| 2018-10-26 | $10.26 | $10.41 | $10.12 | $10.24 | $9.69 | 2,792,320 |
| 2018-10-25 | $9.80 | $10.10 | $9.78 | $9.98 | $9.44 | 1,689,100 |
| 2018-10-24 | $10.06 | $10.26 | $10.01 | $10.15 | $9.60 | 1,420,430 |
| 2018-10-23 | $10.45 | $10.47 | $10.01 | $10.16 | $9.61 | 2,594,840 |
| 2018-10-22 | $10.20 | $10.60 | $10.09 | $10.43 | $9.87 | 4,032,180 |
| 2018-10-19 | $9.71 | $10.19 | $9.62 | $10.09 | $9.55 | 2,976,050 |
| 2018-10-18 | $9.80 | $10.03 | $9.55 | $9.89 | $9.36 | 1,597,190 |
| 2018-10-17 | $9.91 | $10.04 | $9.65 | $9.93 | $9.40 | 1,279,970 |
| 2018-10-16 | $10.32 | $10.38 | $9.55 | $9.75 | $9.23 | 2,257,150 |
| 2018-10-15 | $10.40 | $10.55 | $10.25 | $10.33 | $9.77 | 1,345,290 |
| 2018-10-12 | $10.19 | $10.49 | $10.01 | $10.29 | $9.74 | 1,868,310 |
| 2018-10-11 | $10.91 | $10.97 | $10.19 | $10.19 | $9.64 | 2,075,030 |
| 2018-10-10 | $11.09 | $11.47 | $11.09 | $11.32 | $10.71 | 1,157,230 |
| 2018-10-09 | $11.00 | $11.23 | $10.93 | $11.05 | $10.46 | 770,630 |
| 2018-10-08 | $11.14 | $11.33 | $10.96 | $10.96 | $10.37 | 1,280,400 |
| 2018-10-05 | $11.48 | $11.48 | $11.48 | $11.48 | $10.86 | 0 |
| 2018-10-04 | $11.48 | $11.48 | $11.48 | $11.48 | $10.86 | 0 |
| 2018-10-03 | $11.48 | $11.48 | $11.48 | $11.48 | $10.86 | 0 |
| 2018-10-02 | $11.48 | $11.48 | $11.48 | $11.48 | $10.86 | 0 |
| 2018-10-01 | $11.48 | $11.48 | $11.48 | $11.48 | $10.86 | 0 |
| 2018-09-28 | $11.29 | $11.50 | $11.17 | $11.48 | $10.86 | 1,766,770 |
| 2018-09-27 | $11.77 | $11.77 | $11.27 | $11.30 | $10.69 | 2,431,560 |
| 2018-09-26 | $11.79 | $11.87 | $11.66 | $11.78 | $11.15 | 1,753,310 |
| 2018-09-25 | $11.87 | $11.94 | $11.68 | $11.85 | $11.21 | 1,385,910 |
| 2018-09-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.21 | 0 |
| 2018-09-21 | $11.99 | $11.99 | $11.69 | $11.85 | $11.21 | 2,244,060 |
| 2018-09-20 | $12.08 | $12.20 | $11.80 | $11.93 | $11.29 | 1,937,000 |
| 2018-09-19 | $11.88 | $12.16 | $11.81 | $12.08 | $11.43 | 2,197,750 |
| 2018-09-18 | $11.51 | $11.97 | $11.49 | $11.90 | $11.26 | 2,184,130 |
| 2018-09-17 | $12.16 | $12.19 | $11.65 | $11.83 | $11.19 | 2,382,300 |
| 2018-09-14 | $12.30 | $12.39 | $12.10 | $12.24 | $11.58 | 1,972,880 |
| 2018-09-13 | $12.43 | $12.47 | $12.05 | $12.30 | $11.64 | 2,599,410 |
| 2018-09-12 | $12.14 | $12.42 | $12.10 | $12.24 | $11.58 | 2,882,220 |
| 2018-09-11 | $11.60 | $12.52 | $11.50 | $12.20 | $11.54 | 4,966,930 |
| 2018-09-10 | $11.95 | $11.96 | $11.53 | $11.54 | $10.92 | 2,615,450 |
| 2018-09-07 | $11.95 | $12.21 | $11.91 | $12.06 | $11.41 | 2,169,670 |
| 2018-09-06 | $11.93 | $12.25 | $11.92 | $11.94 | $11.30 | 1,946,670 |
| 2018-09-05 | $12.20 | $12.20 | $11.95 | $12.00 | $11.35 | 2,112,050 |
| 2018-09-04 | $12.15 | $12.35 | $11.91 | $12.30 | $11.64 | 2,787,100 |
| 2018-09-03 | $11.97 | $12.29 | $11.95 | $12.18 | $11.52 | 2,740,970 |
| 2018-08-31 | $12.03 | $12.26 | $11.90 | $11.93 | $11.29 | 2,617,170 |
| 2018-08-30 | $12.31 | $12.39 | $12.12 | $12.15 | $11.50 | 3,072,000 |
| 2018-08-29 | $11.93 | $12.54 | $11.81 | $12.30 | $11.64 | 5,263,950 |
| 2018-08-28 | $11.59 | $12.10 | $11.59 | $11.95 | $11.31 | 3,967,000 |
| 2018-08-27 | $11.35 | $11.67 | $11.28 | $11.56 | $10.94 | 2,559,830 |
| 2018-08-24 | $11.18 | $11.48 | $11.13 | $11.27 | $10.66 | 1,898,170 |
| 2018-08-23 | $11.20 | $11.35 | $11.10 | $11.25 | $10.64 | 1,645,850 |
| 2018-08-22 | $11.13 | $11.36 | $11.11 | $11.28 | $10.67 | 1,354,600 |
| 2018-08-21 | $11.09 | $11.22 | $10.88 | $11.15 | $10.55 | 1,304,200 |
| 2018-08-20 | $10.82 | $11.11 | $10.60 | $11.03 | $10.44 | 1,354,450 |
| 2018-08-17 | $11.55 | $11.66 | $10.88 | $10.88 | $10.29 | 2,405,350 |
| 2018-08-16 | $11.60 | $11.76 | $11.43 | $11.47 | $10.85 | 1,707,900 |
| 2018-08-15 | $11.88 | $11.96 | $11.60 | $11.76 | $11.13 | 1,754,700 |
| 2018-08-14 | $11.80 | $11.83 | $11.61 | $11.76 | $11.13 | 1,394,350 |
| 2018-08-13 | $11.69 | $11.90 | $11.47 | $11.82 | $11.18 | 2,011,000 |
| 2018-08-10 | $11.80 | $11.97 | $11.67 | $11.89 | $11.25 | 1,817,500 |
| 2018-08-09 | $11.47 | $11.87 | $11.40 | $11.74 | $11.11 | 2,381,700 |
| 2018-08-08 | $11.57 | $11.78 | $11.38 | $11.48 | $10.86 | 1,906,620 |
| 2018-08-07 | $11.27 | $11.58 | $11.15 | $11.58 | $10.96 | 1,685,870 |
| 2018-08-06 | $11.35 | $11.58 | $11.13 | $11.25 | $10.64 | 1,495,100 |
| 2018-08-03 | $11.51 | $11.72 | $11.32 | $11.42 | $10.81 | 1,349,150 |
| 2018-08-02 | $12.01 | $12.19 | $11.22 | $11.44 | $10.82 | 3,095,410 |
| 2018-08-01 | $12.34 | $12.49 | $12.13 | $12.13 | $11.48 | 1,850,050 |
| 2018-07-31 | $12.19 | $12.85 | $12.07 | $12.42 | $11.75 | 2,770,910 |
| 2018-07-30 | $12.21 | $12.46 | $12.02 | $12.06 | $11.41 | 1,868,800 |
| 2018-07-27 | $12.41 | $12.45 | $12.12 | $12.24 | $11.58 | 2,157,750 |
| 2018-07-26 | $12.60 | $12.72 | $12.31 | $12.48 | $11.81 | 2,595,250 |
| 2018-07-25 | $12.79 | $12.87 | $12.65 | $12.66 | $11.98 | 2,682,100 |
| 2018-07-24 | $12.65 | $12.94 | $12.60 | $12.79 | $12.10 | 3,240,950 |
| 2018-07-23 | $12.48 | $12.81 | $12.37 | $12.68 | $12.00 | 3,005,140 |
| 2018-07-20 | $12.29 | $12.60 | $12.20 | $12.51 | $11.84 | 2,645,150 |
| 2018-07-19 | $12.69 | $12.74 | $12.28 | $12.38 | $11.71 | 2,766,040 |
| 2018-07-18 | $12.66 | $13.06 | $12.53 | $12.55 | $11.87 | 4,577,770 |
| 2018-07-17 | $12.53 | $12.85 | $12.35 | $12.73 | $12.04 | 4,746,650 |
| 2018-07-16 | $12.40 | $12.48 | $12.21 | $12.39 | $11.72 | 4,369,420 |
| 2018-07-13 | $12.00 | $12.75 | $11.95 | $12.56 | $11.88 | 6,029,350 |
| 2018-07-12 | $11.60 | $12.17 | $11.60 | $12.04 | $11.39 | 3,956,850 |
| 2018-07-11 | $11.72 | $11.72 | $11.39 | $11.62 | $10.99 | 2,953,160 |
| 2018-07-10 | $11.95 | $11.98 | $11.67 | $11.95 | $11.31 | 3,506,410 |
| 2018-07-09 | $11.62 | $12.06 | $11.62 | $11.93 | $11.29 | 2,849,800 |
| 2018-07-06 | $11.30 | $11.97 | $11.30 | $11.64 | $11.01 | 3,565,690 |
| 2018-07-05 | $11.40 | $11.93 | $11.35 | $11.43 | $10.81 | 2,289,190 |
| 2018-07-04 | $12.15 | $12.15 | $11.52 | $11.61 | $10.99 | 3,614,190 |
| 2018-07-03 | $11.69 | $12.29 | $11.50 | $12.18 | $11.52 | 4,736,180 |
| 2018-07-02 | $11.85 | $12.15 | $11.52 | $11.65 | $11.02 | 3,392,440 |
| 2018-06-29 | $11.36 | $11.89 | $11.36 | $11.83 | $11.19 | 3,551,400 |
| 2018-06-28 | $11.80 | $12.03 | $11.45 | $11.52 | $10.90 | 3,779,950 |
| 2018-06-27 | $11.99 | $12.25 | $11.73 | $11.98 | $11.34 | 5,923,870 |
| 2018-06-26 | $12.89 | $12.89 | $12.15 | $12.33 | $11.67 | 7,941,050 |
| 2018-06-25 | $13.27 | $13.27 | $12.10 | $12.31 | $11.65 | 9,590,500 |
| 2018-06-22 | $12.06 | $12.06 | $12.06 | $12.06 | $11.41 | 2,527,840 |
| 2018-06-21 | $10.95 | $11.11 | $10.35 | $10.96 | $10.37 | 2,920,450 |
| 2018-06-20 | $10.96 | $11.45 | $10.85 | $10.93 | $10.34 | 3,878,050 |
| 2018-06-19 | $12.09 | $12.09 | $11.16 | $11.16 | $10.56 | 3,820,200 |
| 2018-06-18 | $12.40 | $12.40 | $12.40 | $12.40 | $11.73 | 0 |
| 2018-06-15 | $12.87 | $13.08 | $12.00 | $12.40 | $11.73 | 3,304,180 |
| 2018-06-14 | $12.87 | $13.19 | $12.85 | $12.95 | $12.25 | 1,467,900 |
| 2018-06-13 | $13.45 | $13.45 | $12.86 | $12.87 | $12.18 | 3,057,460 |
| 2018-06-12 | $13.50 | $13.59 | $13.20 | $13.55 | $12.82 | 1,551,130 |
| 2018-06-11 | $13.70 | $13.79 | $13.23 | $13.50 | $12.77 | 2,494,490 |
| 2018-06-08 | $13.50 | $13.95 | $13.35 | $13.86 | $13.11 | 3,297,090 |
| 2018-06-07 | $14.10 | $14.11 | $13.67 | $13.67 | $12.93 | 3,639,860 |
| 2018-06-06 | $13.50 | $14.50 | $13.26 | $14.19 | $13.43 | 7,203,320 |
| 2018-06-05 | $13.25 | $13.67 | $13.25 | $13.60 | $12.87 | 2,895,780 |
| 2018-06-04 | $13.75 | $13.86 | $13.18 | $13.22 | $12.51 | 3,623,760 |
| 2018-06-01 | $13.91 | $14.09 | $13.07 | $13.70 | $12.96 | 6,337,760 |
| 2018-05-31 | $14.54 | $15.10 | $13.60 | $14.12 | $13.36 | 6,739,790 |
| 2018-05-30 | $15.12 | $16.36 | $14.55 | $14.90 | $14.10 | 8,921,770 |
| 2018-05-29 | $14.54 | $16.10 | $14.54 | $15.07 | $14.26 | 5,531,890 |
| 2018-05-28 | $23.62 | $23.62 | $22.60 | $22.66 | $14.07 | 2,605,550 |
| 2018-05-25 | $23.79 | $23.99 | $23.30 | $23.49 | $14.59 | 3,070,700 |
| 2018-05-24 | $23.50 | $24.30 | $23.25 | $24.15 | $15.00 | 6,288,700 |
| 2018-05-23 | $23.01 | $25.08 | $22.77 | $23.85 | $14.81 | 10,199,420 |
| 2018-05-22 | $22.85 | $23.17 | $22.65 | $22.80 | $14.16 | 2,105,230 |
| 2018-05-21 | $22.50 | $22.94 | $22.28 | $22.76 | $14.13 | 2,356,290 |
| 2018-05-18 | $21.88 | $22.47 | $21.87 | $22.27 | $13.83 | 1,190,040 |
| 2018-05-17 | $22.20 | $22.43 | $22.00 | $22.00 | $13.66 | 1,252,960 |
| 2018-05-16 | $21.97 | $22.95 | $21.60 | $22.43 | $13.93 | 2,044,670 |
| 2018-05-15 | $22.25 | $22.28 | $21.50 | $21.97 | $13.64 | 1,478,870 |
| 2018-05-14 | $22.12 | $22.31 | $22.00 | $22.16 | $13.76 | 1,206,390 |
| 2018-05-11 | $22.92 | $22.99 | $22.09 | $22.16 | $13.76 | 2,017,380 |
| 2018-05-10 | $23.13 | $23.19 | $22.62 | $22.80 | $14.16 | 2,188,000 |
| 2018-05-09 | $22.90 | $23.15 | $22.77 | $23.08 | $14.33 | 1,776,000 |
| 2018-05-08 | $22.80 | $23.09 | $22.62 | $22.90 | $14.22 | 2,016,450 |
| 2018-05-07 | $22.23 | $22.93 | $22.11 | $22.90 | $14.22 | 2,273,580 |
| 2018-05-04 | $22.22 | $22.68 | $21.91 | $22.00 | $13.66 | 1,771,650 |
| 2018-05-03 | $22.49 | $22.49 | $21.60 | $22.29 | $13.84 | 2,500,550 |
| 2018-05-02 | $22.80 | $23.09 | $22.31 | $22.55 | $14.00 | 2,653,770 |
| 2018-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $14.02 | 0 |
| 2018-04-30 | $22.58 | $22.58 | $22.58 | $22.58 | $14.02 | 0 |
| 2018-04-27 | $23.20 | $23.20 | $22.50 | $22.58 | $14.02 | 2,255,320 |
| 2018-04-26 | $23.29 | $23.88 | $22.55 | $23.12 | $14.36 | 3,945,940 |
| 2018-04-25 | $22.80 | $23.70 | $22.65 | $23.39 | $14.53 | 4,210,580 |
| 2018-04-24 | $22.63 | $23.14 | $22.30 | $23.01 | $14.29 | 4,681,850 |
| 2018-04-23 | $21.76 | $23.78 | $21.75 | $22.67 | $14.08 | 4,962,460 |
| 2018-04-20 | $22.56 | $22.70 | $21.77 | $21.78 | $13.53 | 2,795,260 |
| 2018-04-19 | $21.87 | $22.90 | $21.66 | $22.71 | $14.10 | 4,806,750 |
| 2018-04-18 | $21.55 | $21.88 | $20.80 | $21.88 | $13.59 | 2,321,230 |
| 2018-04-17 | $22.18 | $22.18 | $21.44 | $21.52 | $13.36 | 2,272,280 |
| 2018-04-16 | $21.52 | $22.17 | $21.49 | $21.97 | $13.64 | 2,137,460 |
| 2018-04-13 | $21.40 | $22.00 | $21.38 | $21.79 | $13.53 | 2,572,130 |
| 2018-04-12 | $21.00 | $21.78 | $21.00 | $21.37 | $13.27 | 1,839,900 |
| 2018-04-11 | $21.34 | $21.91 | $21.22 | $21.30 | $13.23 | 2,216,700 |
| 2018-04-10 | $20.64 | $20.84 | $20.49 | $20.76 | $12.89 | 1,217,180 |
| 2018-04-09 | $21.03 | $21.03 | $20.30 | $20.63 | $12.81 | 1,700,510 |
| 2018-04-06 | $21.10 | $21.10 | $21.10 | $21.10 | $13.10 | 0 |
| 2018-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $13.10 | 0 |
| 2018-04-04 | $21.58 | $21.74 | $20.81 | $21.10 | $13.10 | 1,673,130 |
| 2018-04-03 | $21.74 | $21.78 | $21.20 | $21.44 | $13.31 | 2,073,780 |
| 2018-04-02 | $22.13 | $22.72 | $21.53 | $22.07 | $13.71 | 3,135,810 |
| 2018-03-30 | $21.09 | $21.91 | $21.09 | $21.72 | $13.49 | 2,737,410 |
| 2018-03-29 | $20.63 | $21.30 | $20.63 | $20.97 | $13.02 | 1,346,040 |
| 2018-03-28 | $21.10 | $21.50 | $20.80 | $20.80 | $12.92 | 1,596,090 |
| 2018-03-27 | $21.20 | $21.70 | $20.95 | $21.35 | $13.26 | 2,594,650 |
| 2018-03-26 | $20.41 | $20.90 | $19.88 | $20.89 | $12.97 | 1,748,870 |
| 2018-03-23 | $21.23 | $21.38 | $19.69 | $20.66 | $12.83 | 3,629,030 |
| 2018-03-22 | $21.66 | $22.15 | $21.50 | $21.80 | $13.54 | 1,737,180 |
| 2018-03-21 | $21.25 | $22.29 | $21.25 | $21.80 | $13.54 | 3,679,490 |
| 2018-03-20 | $21.00 | $21.60 | $20.61 | $21.30 | $13.23 | 2,040,220 |
| 2018-03-19 | $20.97 | $21.32 | $20.90 | $21.21 | $13.17 | 1,469,950 |
| 2018-03-16 | $21.61 | $21.90 | $20.92 | $20.97 | $13.02 | 1,948,570 |
| 2018-03-15 | $21.38 | $22.06 | $21.20 | $21.48 | $13.34 | 2,527,760 |
| 2018-03-14 | $22.13 | $22.35 | $21.47 | $21.60 | $13.41 | 2,171,530 |
| 2018-03-13 | $22.30 | $22.66 | $22.00 | $22.00 | $13.66 | 3,737,310 |
| 2018-03-12 | $23.68 | $23.68 | $22.33 | $22.47 | $13.95 | 7,175,960 |
| 2018-03-09 | $21.20 | $22.55 | $21.20 | $22.55 | $14.00 | 3,719,600 |
| 2018-03-08 | $20.73 | $20.73 | $20.16 | $20.50 | $12.73 | 1,998,970 |
| 2018-03-07 | $20.33 | $20.78 | $20.23 | $20.62 | $12.81 | 1,813,970 |
| 2018-03-06 | $20.45 | $20.65 | $20.15 | $20.33 | $12.63 | 1,711,970 |
| 2018-03-05 | $19.60 | $20.66 | $19.55 | $20.36 | $12.64 | 2,123,950 |
| 2018-03-02 | $19.70 | $20.10 | $19.55 | $19.75 | $12.27 | 1,348,880 |
| 2018-03-01 | $19.48 | $19.99 | $19.45 | $19.88 | $12.35 | 1,828,160 |
| 2018-02-28 | $19.63 | $19.77 | $19.30 | $19.63 | $12.19 | 1,242,430 |
| 2018-02-27 | $19.86 | $19.95 | $19.50 | $19.71 | $12.24 | 2,231,930 |
| 2018-02-26 | $19.20 | $19.96 | $19.00 | $19.78 | $12.28 | 1,885,720 |
| 2018-02-23 | $19.37 | $19.50 | $18.87 | $19.17 | $11.91 | 1,120,690 |
| 2018-02-22 | $19.22 | $19.64 | $18.87 | $19.41 | $12.05 | 994,300 |
| 2018-02-21 | $19.19 | $19.19 | $19.19 | $19.19 | $11.92 | 0 |
| 2018-02-20 | $19.19 | $19.19 | $19.19 | $19.19 | $11.92 | 0 |
| 2018-02-19 | $19.19 | $19.19 | $19.19 | $19.19 | $11.92 | 0 |
| 2018-02-16 | $19.19 | $19.19 | $19.19 | $19.19 | $11.92 | 0 |
| 2018-02-15 | $19.19 | $19.19 | $19.19 | $19.19 | $11.92 | 0 |
| 2018-02-14 | $18.85 | $19.20 | $18.67 | $19.19 | $11.92 | 978,140 |
| 2018-02-13 | $18.90 | $19.26 | $18.71 | $18.85 | $11.71 | 1,762,330 |
| 2018-02-12 | $18.25 | $19.18 | $18.25 | $18.88 | $11.73 | 1,801,250 |
| 2018-02-09 | $18.16 | $18.55 | $17.66 | $18.09 | $11.23 | 2,606,410 |
| 2018-02-08 | $17.41 | $19.22 | $17.41 | $18.75 | $11.64 | 3,807,930 |
| 2018-02-07 | $18.00 | $18.66 | $17.46 | $17.66 | $10.97 | 3,785,940 |
| 2018-02-06 | $18.66 | $18.66 | $17.10 | $17.11 | $10.63 | 3,138,980 |
| 2018-02-05 | $19.50 | $19.79 | $18.60 | $19.00 | $11.80 | 2,706,720 |
| 2018-02-02 | $19.85 | $20.43 | $19.60 | $19.87 | $12.34 | 2,384,100 |
| 2018-02-01 | $22.45 | $22.45 | $20.22 | $20.22 | $12.56 | 4,921,440 |
| 2018-01-31 | $24.80 | $24.89 | $22.47 | $22.47 | $13.95 | 5,467,700 |
| 2018-01-30 | $24.88 | $25.30 | $24.30 | $24.97 | $15.51 | 2,067,540 |
| 2018-01-29 | $25.09 | $25.48 | $24.42 | $24.90 | $15.46 | 3,149,200 |
| 2018-01-26 | $25.46 | $25.92 | $25.25 | $25.50 | $15.84 | 4,065,300 |
| 2018-01-25 | $24.21 | $26.55 | $24.21 | $25.88 | $16.07 | 9,329,640 |
| 2018-01-24 | $23.70 | $24.82 | $22.80 | $24.59 | $15.27 | 8,905,970 |
| 2018-01-23 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-22 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-19 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-18 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-17 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-16 | $22.56 | $22.56 | $22.56 | $22.56 | $14.01 | 0 |
| 2018-01-15 | $22.20 | $22.76 | $22.20 | $22.56 | $14.01 | 1,595,340 |
| 2018-01-12 | $22.54 | $22.89 | $22.50 | $22.76 | $14.13 | 2,669,560 |
| 2018-01-11 | $21.75 | $23.46 | $21.65 | $22.88 | $14.21 | 4,334,060 |
| 2018-01-10 | $22.20 | $22.22 | $21.61 | $21.87 | $13.58 | 1,628,180 |
| 2018-01-09 | $22.65 | $22.65 | $22.15 | $22.22 | $13.80 | 1,254,220 |
| 2018-01-08 | $22.64 | $22.71 | $22.41 | $22.54 | $14.00 | 1,047,010 |
| 2018-01-05 | $22.50 | $22.80 | $22.45 | $22.45 | $13.94 | 1,010,400 |
| 2018-01-04 | $22.96 | $22.96 | $22.60 | $22.63 | $14.05 | 1,314,210 |
| 2018-01-03 | $22.84 | $23.07 | $22.54 | $22.96 | $14.26 | 2,227,420 |
| 2018-01-02 | $22.52 | $22.90 | $22.48 | $22.84 | $14.18 | 1,918,800 |
| 2018-01-01 | $22.60 | $22.60 | $22.60 | $22.60 | $14.04 | 0 |
| 2017-12-29 | $22.26 | $22.76 | $22.16 | $22.60 | $14.04 | 1,626,020 |
| 2017-12-28 | $21.92 | $22.73 | $21.83 | $22.35 | $13.88 | 2,581,940 |
| 2017-12-27 | $22.10 | $23.50 | $22.10 | $22.39 | $13.90 | 4,298,360 |
| 2017-12-26 | $21.28 | $21.69 | $21.12 | $21.66 | $13.45 | 1,333,510 |
| 2017-12-25 | $21.41 | $21.56 | $21.00 | $21.28 | $13.22 | 1,248,910 |
| 2017-12-22 | $21.93 | $21.97 | $21.48 | $21.64 | $13.44 | 1,067,200 |
| 2017-12-21 | $21.89 | $21.97 | $21.10 | $21.62 | $13.43 | 1,605,550 |
| 2017-12-20 | $21.98 | $22.19 | $20.90 | $22.06 | $13.70 | 3,109,060 |
| 2017-12-19 | $22.35 | $22.35 | $21.90 | $21.98 | $13.65 | 1,218,810 |
| 2017-12-18 | $22.90 | $22.90 | $21.71 | $21.99 | $13.66 | 1,930,410 |
| 2017-12-15 | $22.55 | $22.70 | $22.07 | $22.66 | $14.07 | 1,545,400 |
| 2017-12-14 | $22.60 | $23.00 | $22.05 | $22.29 | $13.84 | 1,852,600 |
| 2017-12-13 | $22.62 | $22.80 | $22.35 | $22.76 | $14.13 | 1,086,300 |
| 2017-12-12 | $23.05 | $23.09 | $22.48 | $22.50 | $13.97 | 1,355,450 |
| 2017-12-11 | $22.90 | $23.08 | $22.71 | $22.89 | $14.22 | 1,413,260 |
| 2017-12-08 | $22.61 | $23.10 | $22.25 | $22.81 | $14.17 | 1,432,740 |
| 2017-12-07 | $22.44 | $22.95 | $22.30 | $22.61 | $14.04 | 1,376,010 |
| 2017-12-06 | $21.92 | $22.47 | $21.89 | $22.43 | $13.93 | 1,499,820 |
| 2017-12-05 | $22.80 | $23.16 | $21.62 | $21.91 | $13.61 | 2,489,710 |
| 2017-12-04 | $23.90 | $24.00 | $22.91 | $22.98 | $14.27 | 1,996,860 |
| 2017-12-01 | $23.40 | $23.99 | $23.40 | $23.90 | $14.84 | 1,893,990 |
| 2017-11-30 | $23.25 | $24.10 | $23.20 | $23.57 | $14.64 | 2,423,380 |
| 2017-11-29 | $23.20 | $23.40 | $22.88 | $23.33 | $14.49 | 1,401,960 |
| 2017-11-28 | $22.96 | $23.35 | $22.80 | $23.31 | $14.48 | 1,489,260 |
| 2017-11-27 | $23.00 | $23.17 | $22.78 | $22.78 | $14.15 | 960,440 |
| 2017-11-24 | $22.80 | $23.23 | $22.70 | $22.98 | $14.27 | 1,237,480 |
| 2017-11-23 | $23.45 | $23.71 | $22.73 | $22.80 | $14.16 | 1,795,370 |
| 2017-11-22 | $23.57 | $23.97 | $23.31 | $23.72 | $14.73 | 2,036,810 |
| 2017-11-21 | $23.65 | $23.76 | $23.05 | $23.56 | $14.63 | 2,159,800 |
| 2017-11-20 | $23.70 | $23.81 | $22.68 | $23.77 | $14.76 | 2,021,780 |
| 2017-11-17 | $26.00 | $26.13 | $23.56 | $23.89 | $14.84 | 4,024,880 |
| 2017-11-16 | $26.16 | $26.35 | $25.65 | $25.86 | $16.06 | 1,688,920 |
| 2017-11-15 | $25.87 | $26.15 | $25.58 | $25.98 | $16.13 | 2,502,750 |
| 2017-11-14 | $27.10 | $27.15 | $25.68 | $25.95 | $16.12 | 5,339,880 |
| 2017-11-13 | $27.33 | $27.66 | $26.83 | $27.10 | $16.83 | 3,724,980 |
| 2017-11-10 | $27.43 | $27.80 | $27.19 | $27.59 | $17.13 | 4,002,800 |
| 2017-11-09 | $27.03 | $27.38 | $27.03 | $27.30 | $16.95 | 2,511,300 |
| 2017-11-08 | $26.70 | $27.77 | $26.70 | $27.29 | $16.95 | 4,537,470 |
| 2017-11-07 | $27.30 | $27.30 | $26.85 | $26.99 | $16.76 | 2,777,120 |
| 2017-11-06 | $26.84 | $27.24 | $26.75 | $27.16 | $16.87 | 3,488,900 |
| 2017-11-03 | $26.55 | $27.09 | $26.50 | $26.70 | $16.58 | 3,748,920 |
| 2017-11-02 | $27.99 | $27.99 | $26.43 | $26.69 | $16.58 | 7,793,480 |
| 2017-11-01 | $28.01 | $28.47 | $27.68 | $27.92 | $17.34 | 7,191,380 |
| 2017-10-31 | $29.80 | $29.98 | $28.31 | $28.32 | $17.59 | 15,810,320 |
| 2017-10-30 | $33.10 | $33.66 | $31.33 | $31.46 | $19.54 | 18,483,270 |
| 2017-10-27 | $31.18 | $32.35 | $31.18 | $31.91 | $19.82 | 13,359,970 |
| 2017-10-26 | $30.88 | $31.46 | $30.60 | $31.37 | $19.48 | 8,341,730 |
| 2017-10-25 | $30.14 | $31.38 | $29.67 | $31.04 | $19.28 | 9,841,430 |
| 2017-10-24 | $30.30 | $30.73 | $29.69 | $30.06 | $18.67 | 4,169,790 |
| 2017-10-23 | $30.00 | $30.48 | $29.54 | $30.45 | $18.91 | 5,154,990 |
| 2017-10-20 | $30.00 | $30.39 | $29.61 | $30.10 | $18.69 | 4,641,610 |
| 2017-10-19 | $30.00 | $30.80 | $29.61 | $30.40 | $18.88 | 6,885,000 |
| 2017-10-18 | $30.20 | $31.47 | $29.72 | $29.97 | $18.61 | 9,056,350 |
| 2017-10-17 | $29.80 | $30.72 | $29.31 | $30.58 | $18.99 | 10,685,050 |
| 2017-10-16 | $28.91 | $31.78 | $28.50 | $30.44 | $18.90 | 17,567,950 |
| 2017-10-13 | $28.25 | $28.90 | $28.09 | $28.89 | $17.94 | 3,222,040 |
| 2017-10-12 | $27.97 | $28.88 | $27.93 | $28.30 | $17.58 | 2,604,430 |
| 2017-10-11 | $29.09 | $29.09 | $28.09 | $28.11 | $17.46 | 3,149,870 |
| 2017-10-10 | $29.06 | $29.18 | $28.63 | $29.11 | $18.08 | 3,052,970 |
| 2017-10-09 | $28.96 | $29.48 | $28.68 | $29.21 | $18.14 | 3,687,270 |
| 2017-10-06 | $28.82 | $28.82 | $28.82 | $28.82 | $17.90 | 0 |
| 2017-10-05 | $28.82 | $28.82 | $28.82 | $28.82 | $17.90 | 0 |
| 2017-10-04 | $28.82 | $28.82 | $28.82 | $28.82 | $17.90 | 0 |
| 2017-10-03 | $28.82 | $28.82 | $28.82 | $28.82 | $17.90 | 0 |
| 2017-10-02 | $28.82 | $28.82 | $28.82 | $28.82 | $17.90 | 0 |
| 2017-09-29 | $28.71 | $28.99 | $28.55 | $28.82 | $17.90 | 2,774,690 |
| 2017-09-28 | $28.37 | $29.30 | $28.10 | $28.93 | $17.97 | 4,213,300 |
| 2017-09-27 | $28.48 | $28.59 | $28.18 | $28.43 | $17.66 | 1,752,380 |
| 2017-09-26 | $27.72 | $28.38 | $27.65 | $28.38 | $17.62 | 2,190,210 |
| 2017-09-25 | $28.00 | $28.49 | $27.78 | $27.98 | $17.38 | 1,873,110 |
| 2017-09-22 | $28.22 | $28.26 | $27.70 | $28.01 | $17.40 | 2,111,400 |
| 2017-09-21 | $28.47 | $29.05 | $28.22 | $28.22 | $17.53 | 2,886,620 |
| 2017-09-20 | $28.30 | $28.85 | $28.25 | $28.63 | $17.78 | 3,118,130 |
| 2017-09-19 | $30.06 | $30.13 | $28.20 | $28.25 | $17.54 | 6,565,600 |
| 2017-09-18 | $29.48 | $29.97 | $29.45 | $29.97 | $18.61 | 3,247,760 |
| 2017-09-15 | $29.76 | $29.91 | $29.32 | $29.47 | $18.30 | 3,089,700 |
| 2017-09-14 | $30.03 | $30.42 | $29.55 | $29.66 | $18.42 | 4,936,420 |
| 2017-09-13 | $31.40 | $31.45 | $30.20 | $30.26 | $18.79 | 7,701,330 |
| 2017-09-12 | $31.39 | $32.38 | $30.70 | $31.93 | $19.83 | 9,623,870 |
| 2017-09-11 | $30.46 | $31.57 | $30.12 | $31.43 | $19.52 | 6,127,440 |
| 2017-09-08 | $30.33 | $30.65 | $29.87 | $30.41 | $18.89 | 4,494,990 |
| 2017-09-07 | $31.60 | $31.89 | $30.58 | $30.71 | $19.07 | 7,672,920 |
| 2017-09-06 | $31.00 | $31.63 | $30.15 | $31.54 | $19.59 | 8,044,610 |
| 2017-09-05 | $31.15 | $31.30 | $30.40 | $30.44 | $18.90 | 6,800,650 |
| 2017-09-04 | $31.03 | $32.38 | $31.00 | $31.40 | $19.50 | 9,094,800 |
| 2017-09-01 | $30.80 | $31.62 | $30.52 | $31.30 | $19.44 | 8,257,230 |
| 2017-08-31 | $30.80 | $31.09 | $30.20 | $30.82 | $19.14 | 6,569,350 |
| 2017-08-30 | $29.88 | $31.66 | $29.40 | $30.65 | $19.03 | 11,178,960 |
| 2017-08-29 | $29.01 | $29.99 | $29.01 | $29.46 | $18.30 | 4,595,290 |
| 2017-08-28 | $28.95 | $29.68 | $28.80 | $29.08 | $18.06 | 4,904,050 |
| 2017-08-25 | $28.30 | $28.76 | $28.30 | $28.73 | $17.84 | 2,483,000 |
| 2017-08-24 | $28.50 | $28.80 | $28.17 | $28.26 | $17.55 | 2,679,800 |
| 2017-08-23 | $29.13 | $29.35 | $28.61 | $28.73 | $17.84 | 3,049,450 |
| 2017-08-22 | $28.71 | $29.76 | $28.71 | $29.30 | $18.20 | 4,820,550 |
| 2017-08-21 | $28.68 | $29.00 | $28.54 | $28.90 | $17.95 | 2,471,820 |
| 2017-08-18 | $28.93 | $29.23 | $28.44 | $28.50 | $17.70 | 4,406,820 |
| 2017-08-17 | $29.03 | $29.65 | $28.91 | $29.39 | $18.25 | 5,072,040 |
| 2017-08-16 | $29.03 | $29.80 | $28.85 | $29.27 | $18.18 | 6,492,650 |
| 2017-08-15 | $28.66 | $30.50 | $28.20 | $29.32 | $18.21 | 8,380,050 |
| 2017-08-14 | $27.85 | $29.00 | $27.61 | $28.75 | $17.85 | 6,263,440 |
| 2017-08-11 | $27.08 | $28.25 | $27.08 | $27.60 | $17.14 | 4,311,390 |
| 2017-08-10 | $27.93 | $28.38 | $27.25 | $27.50 | $17.08 | 3,289,670 |
| 2017-08-09 | $27.94 | $28.50 | $27.60 | $27.96 | $17.36 | 3,611,050 |
| 2017-08-08 | $27.14 | $28.34 | $26.90 | $28.27 | $17.56 | 5,590,490 |
| 2017-08-07 | $26.73 | $27.70 | $26.52 | $27.25 | $16.92 | 2,760,400 |
| 2017-08-04 | $27.83 | $28.16 | $26.66 | $26.73 | $16.60 | 4,379,170 |
| 2017-08-03 | $27.80 | $28.74 | $27.68 | $28.02 | $17.40 | 3,490,060 |
| 2017-08-02 | $28.51 | $28.89 | $27.89 | $27.91 | $17.33 | 4,576,680 |
| 2017-08-01 | $28.86 | $29.80 | $28.58 | $28.92 | $17.96 | 5,845,520 |
| 2017-07-31 | $28.26 | $28.86 | $28.12 | $28.44 | $17.66 | 3,649,670 |
| 2017-07-28 | $28.26 | $28.96 | $28.20 | $28.26 | $17.55 | 4,403,830 |
| 2017-07-27 | $27.55 | $29.55 | $27.04 | $28.83 | $17.90 | 8,622,730 |
| 2017-07-26 | $27.77 | $28.81 | $27.71 | $27.96 | $17.36 | 6,146,890 |
| 2017-07-25 | $27.06 | $27.60 | $26.82 | $27.51 | $17.08 | 4,500,830 |
| 2017-07-24 | $25.60 | $27.46 | $25.53 | $27.22 | $16.90 | 5,895,610 |
| 2017-07-21 | $26.41 | $27.20 | $26.01 | $26.18 | $16.26 | 4,130,570 |
| 2017-07-20 | $26.77 | $27.75 | $26.69 | $26.74 | $16.61 | 5,757,160 |
| 2017-07-19 | $26.62 | $26.90 | $25.90 | $26.76 | $16.62 | 6,259,900 |
| 2017-07-18 | $26.71 | $27.65 | $25.85 | $27.04 | $16.79 | 8,200,100 |
| 2017-07-17 | $30.49 | $30.60 | $27.77 | $27.77 | $17.25 | 7,467,910 |
| 2017-07-14 | $29.90 | $31.30 | $29.90 | $30.86 | $19.17 | 4,736,190 |
| 2017-07-13 | $30.94 | $30.96 | $30.08 | $30.40 | $18.88 | 4,200,550 |
| 2017-07-12 | $30.58 | $30.98 | $29.80 | $30.96 | $19.23 | 6,514,610 |
| 2017-07-11 | $31.90 | $32.49 | $30.88 | $30.88 | $19.18 | 6,091,160 |
| 2017-07-10 | $32.89 | $33.09 | $31.79 | $31.92 | $19.82 | 7,693,600 |
| 2017-07-07 | $32.73 | $33.66 | $32.13 | $33.29 | $20.67 | 10,337,800 |
| 2017-07-06 | $31.01 | $33.93 | $30.91 | $32.62 | $20.26 | 12,777,010 |
| 2017-07-05 | $31.30 | $31.47 | $30.73 | $31.35 | $19.47 | 6,269,200 |
| 2017-07-04 | $30.25 | $31.50 | $30.01 | $31.49 | $19.56 | 7,745,240 |
| 2017-07-03 | $29.60 | $30.50 | $29.36 | $30.33 | $18.84 | 4,991,680 |
| 2017-06-30 | $28.99 | $28.99 | $28.99 | $28.99 | $18.00 | 0 |
| 2017-06-29 | $28.99 | $28.99 | $28.99 | $28.99 | $18.00 | 0 |
| 2017-06-28 | $29.85 | $29.90 | $28.91 | $28.99 | $18.00 | 5,920,980 |
| 2017-06-27 | $30.45 | $30.50 | $29.50 | $29.96 | $18.61 | 5,218,900 |
| 2017-06-26 | $29.70 | $30.65 | $29.65 | $30.34 | $18.84 | 5,459,920 |
| 2017-06-23 | $29.91 | $30.53 | $28.88 | $29.88 | $18.56 | 9,699,040 |
| 2017-06-22 | $32.50 | $33.39 | $30.00 | $30.45 | $18.91 | 12,412,230 |
| 2017-06-21 | $32.34 | $32.87 | $32.17 | $32.58 | $20.23 | 4,561,760 |
| 2017-06-20 | $32.36 | $33.09 | $31.95 | $32.60 | $20.25 | 7,687,620 |
| 2017-06-19 | $32.09 | $32.77 | $31.91 | $32.31 | $20.07 | 4,506,940 |
| 2017-06-16 | $33.17 | $33.26 | $31.81 | $32.23 | $20.02 | 8,125,810 |
| 2017-06-15 | $32.81 | $34.23 | $32.71 | $33.17 | $20.60 | 8,407,290 |
| 2017-06-14 | $34.16 | $34.50 | $33.10 | $33.10 | $20.56 | 7,789,900 |
| 2017-06-13 | $32.49 | $34.48 | $32.30 | $34.45 | $21.39 | 9,834,740 |
| 2017-06-12 | $33.37 | $34.30 | $32.71 | $32.90 | $20.43 | 8,627,450 |
| 2017-06-09 | $34.30 | $34.55 | $33.48 | $33.82 | $21.00 | 12,116,960 |
| 2017-06-08 | $32.86 | $35.40 | $32.32 | $34.92 | $21.69 | 18,932,310 |
| 2017-06-07 | $31.08 | $33.57 | $31.08 | $32.77 | $20.35 | 13,840,370 |
| 2017-06-06 | $31.53 | $31.92 | $30.31 | $30.96 | $19.23 | 8,279,320 |
| 2017-06-05 | $31.30 | $31.95 | $30.85 | $31.63 | $19.64 | 8,812,260 |
| 2017-06-02 | $28.95 | $31.36 | $28.10 | $31.36 | $19.48 | 11,171,300 |
| 2017-06-01 | $32.15 | $33.44 | $29.30 | $29.90 | $18.57 | 14,825,980 |
| 2017-05-31 | $32.00 | $32.91 | $31.15 | $32.07 | $19.92 | 13,055,400 |
| 2017-05-30 | $31.84 | $31.84 | $31.84 | $31.84 | $19.77 | 0 |
| 2017-05-29 | $31.84 | $31.84 | $31.84 | $31.84 | $19.77 | 0 |
| 2017-05-26 | $33.00 | $33.70 | $31.80 | $31.84 | $19.77 | 17,684,670 |
| 2017-05-25 | $32.45 | $32.96 | $31.10 | $32.17 | $19.98 | 21,689,200 |
| 2017-05-24 | $27.80 | $30.90 | $27.73 | $30.90 | $19.19 | 8,046,290 |
| 2017-05-23 | $28.40 | $28.92 | $27.70 | $28.09 | $17.44 | 8,039,330 |
| 2017-05-22 | $30.10 | $30.37 | $27.72 | $28.07 | $17.43 | 10,593,330 |
| 2017-05-19 | $31.05 | $31.70 | $30.04 | $30.38 | $18.87 | 7,033,450 |
| 2017-05-18 | $30.71 | $32.15 | $30.30 | $30.82 | $19.14 | 8,756,440 |
| 2017-05-17 | $31.86 | $32.36 | $31.10 | $31.40 | $19.50 | 12,801,660 |
| 2017-05-16 | $29.80 | $33.27 | $29.60 | $32.59 | $20.16 | 17,847,150 |
| 2017-05-15 | $30.32 | $30.78 | $29.91 | $30.40 | $18.81 | 10,036,410 |
| 2017-05-12 | $29.80 | $31.25 | $29.55 | $30.94 | $19.14 | 15,644,020 |
| 2017-05-11 | $29.00 | $31.85 | $28.46 | $30.49 | $18.86 | 20,989,830 |
| 2017-05-10 | $29.71 | $30.73 | $29.22 | $29.46 | $18.23 | 20,013,670 |
| 2017-05-09 | $25.50 | $27.94 | $25.36 | $27.94 | $17.29 | 9,595,540 |
| 2017-05-08 | $24.64 | $26.94 | $24.61 | $25.40 | $15.71 | 5,763,210 |
| 2017-05-05 | $24.81 | $25.25 | $24.62 | $24.64 | $15.24 | 1,922,400 |
| 2017-05-04 | $25.05 | $25.40 | $24.81 | $24.93 | $15.42 | 1,972,600 |
| 2017-05-03 | $25.29 | $25.48 | $24.85 | $25.11 | $15.53 | 1,923,950 |
| 2017-05-02 | $25.14 | $25.92 | $25.09 | $25.36 | $15.69 | 2,450,550 |
| 2017-05-01 | $25.13 | $25.13 | $25.13 | $25.13 | $15.55 | 0 |
| 2017-04-28 | $25.20 | $25.39 | $24.89 | $25.13 | $15.55 | 2,207,140 |
| 2017-04-27 | $24.50 | $25.48 | $24.34 | $25.30 | $15.65 | 4,019,820 |
| 2017-04-26 | $23.90 | $25.30 | $23.83 | $24.76 | $15.32 | 4,139,200 |
| 2017-04-25 | $23.70 | $24.01 | $23.26 | $23.73 | $14.68 | 1,706,130 |
| 2017-04-24 | $24.70 | $24.97 | $23.60 | $23.70 | $14.66 | 2,372,800 |
| 2017-04-21 | $24.80 | $25.49 | $24.80 | $25.04 | $15.49 | 1,617,070 |
| 2017-04-20 | $25.30 | $25.69 | $24.51 | $24.83 | $15.36 | 1,937,750 |
| 2017-04-19 | $25.87 | $25.88 | $25.03 | $25.42 | $15.73 | 2,107,860 |
| 2017-04-18 | $26.23 | $26.50 | $25.80 | $25.88 | $16.01 | 1,878,920 |
| 2017-04-17 | $26.40 | $26.83 | $26.22 | $26.39 | $16.33 | 2,050,680 |
| 2017-04-14 | $27.57 | $27.78 | $26.88 | $26.93 | $16.66 | 1,743,800 |
| 2017-04-13 | $27.50 | $27.89 | $27.36 | $27.57 | $17.06 | 1,475,200 |
| 2017-04-12 | $27.45 | $28.29 | $27.17 | $27.63 | $17.09 | 3,412,730 |
| 2017-04-11 | $27.10 | $27.59 | $26.58 | $27.52 | $17.03 | 3,323,930 |
| 2017-04-10 | $28.28 | $28.58 | $26.71 | $27.13 | $16.78 | 4,432,570 |
| 2017-04-07 | $28.95 | $28.95 | $28.46 | $28.51 | $17.64 | 2,284,370 |
| 2017-04-06 | $28.73 | $28.92 | $28.63 | $28.69 | $17.75 | 2,347,170 |
| 2017-04-05 | $27.98 | $29.00 | $27.90 | $28.83 | $17.84 | 3,389,770 |
| 2017-04-04 | $28.08 | $28.08 | $28.08 | $28.08 | $17.37 | 0 |
| 2017-04-03 | $28.08 | $28.08 | $28.08 | $28.08 | $17.37 | 0 |
| 2017-03-31 | $28.49 | $28.55 | $27.82 | $28.08 | $17.37 | 3,241,720 |
| 2017-03-30 | $28.88 | $29.10 | $27.61 | $28.31 | $17.51 | 5,771,100 |
| 2017-03-29 | $31.91 | $32.30 | $28.71 | $28.71 | $17.76 | 11,180,170 |
| 2017-03-28 | $32.60 | $32.70 | $31.85 | $31.90 | $19.74 | 4,450,200 |
| 2017-03-27 | $33.80 | $33.90 | $32.80 | $32.80 | $20.29 | 6,147,750 |
| 2017-03-24 | $32.80 | $33.64 | $32.53 | $33.57 | $20.77 | 7,486,330 |
| 2017-03-23 | $32.33 | $33.19 | $32.03 | $32.91 | $20.36 | 6,669,040 |
| 2017-03-22 | $31.48 | $32.81 | $31.40 | $32.55 | $20.14 | 8,137,040 |
| 2017-03-21 | $32.35 | $32.58 | $31.60 | $31.83 | $19.69 | 4,523,180 |
| 2017-03-20 | $31.52 | $32.42 | $31.52 | $32.26 | $19.96 | 3,983,610 |
| 2017-03-17 | $32.77 | $32.85 | $31.80 | $31.80 | $19.67 | 5,240,040 |
| 2017-03-16 | $32.20 | $33.00 | $32.12 | $32.62 | $20.18 | 5,870,920 |
| 2017-03-15 | $32.44 | $32.48 | $31.78 | $31.90 | $19.74 | 5,260,860 |
| 2017-03-14 | $33.32 | $33.60 | $32.66 | $32.70 | $20.23 | 5,721,160 |
| 2017-03-13 | $32.59 | $33.60 | $32.59 | $33.32 | $20.61 | 6,692,340 |
| 2017-03-10 | $33.36 | $33.62 | $32.88 | $32.88 | $20.34 | 4,986,630 |
| 2017-03-09 | $33.45 | $33.94 | $32.94 | $33.35 | $20.63 | 6,223,270 |
| 2017-03-08 | $34.12 | $34.37 | $33.40 | $33.58 | $20.77 | 9,211,720 |
| 2017-03-07 | $32.69 | $34.88 | $32.50 | $34.50 | $21.34 | 15,128,660 |
| 2017-03-06 | $32.39 | $33.89 | $32.10 | $32.92 | $20.37 | 12,134,900 |
| 2017-03-03 | $30.70 | $33.33 | $30.54 | $32.40 | $20.04 | 14,351,280 |
| 2017-03-02 | $30.69 | $31.25 | $30.06 | $30.71 | $19.00 | 7,438,470 |
| 2017-03-01 | $29.98 | $31.43 | $29.80 | $30.50 | $18.87 | 6,868,530 |
| 2017-02-28 | $29.64 | $30.30 | $29.22 | $30.05 | $18.59 | 3,969,860 |
| 2017-02-27 | $30.08 | $30.68 | $29.50 | $29.52 | $18.26 | 4,227,910 |
| 2017-02-24 | $29.31 | $30.28 | $29.15 | $29.69 | $18.37 | 4,830,100 |
| 2017-02-23 | $29.42 | $29.49 | $29.03 | $29.31 | $18.13 | 2,690,320 |
| 2017-02-22 | $29.12 | $29.65 | $29.01 | $29.52 | $18.26 | 3,901,410 |
| 2017-02-21 | $28.55 | $29.35 | $28.55 | $29.12 | $18.02 | 2,994,500 |
| 2017-02-20 | $28.60 | $28.98 | $28.26 | $28.64 | $17.72 | 2,524,740 |
| 2017-02-17 | $29.23 | $29.38 | $28.72 | $28.86 | $17.85 | 3,645,300 |
| 2017-02-16 | $29.25 | $29.68 | $29.22 | $29.50 | $18.25 | 4,604,330 |
| 2017-02-15 | $30.30 | $31.95 | $29.68 | $29.79 | $18.43 | 9,731,390 |
| 2017-02-14 | $29.26 | $29.94 | $28.95 | $29.25 | $18.10 | 3,047,680 |
| 2017-02-13 | $29.13 | $29.40 | $28.80 | $29.13 | $18.02 | 2,340,580 |
| 2017-02-10 | $29.39 | $29.66 | $28.88 | $28.92 | $17.89 | 3,107,500 |
| 2017-02-09 | $29.00 | $30.50 | $28.84 | $29.57 | $18.29 | 5,436,320 |
| 2017-02-08 | $28.50 | $29.50 | $28.12 | $29.12 | $18.02 | 4,037,480 |
| 2017-02-07 | $28.96 | $28.99 | $28.38 | $28.50 | $17.63 | 2,707,070 |
| 2017-02-06 | $28.76 | $28.97 | $28.23 | $28.95 | $17.91 | 3,185,880 |
| 2017-02-03 | $28.44 | $29.86 | $28.22 | $28.78 | $17.81 | 3,728,390 |
| 2017-02-02 | $28.12 | $28.12 | $28.12 | $28.12 | $17.40 | 0 |
| 2017-02-01 | $28.12 | $28.12 | $28.12 | $28.12 | $17.40 | 0 |
| 2017-01-31 | $28.12 | $28.12 | $28.12 | $28.12 | $17.40 | 0 |
| 2017-01-30 | $28.12 | $28.12 | $28.12 | $28.12 | $17.40 | 0 |
| 2017-01-27 | $28.12 | $28.12 | $28.12 | $28.12 | $17.40 | 0 |
| 2017-01-26 | $28.05 | $28.20 | $27.91 | $28.12 | $17.40 | 1,902,900 |
| 2017-01-25 | $27.83 | $28.33 | $27.51 | $27.96 | $17.30 | 2,824,420 |
| 2017-01-24 | $28.05 | $28.68 | $27.71 | $27.88 | $17.25 | 3,889,220 |
| 2017-01-23 | $27.20 | $28.57 | $27.20 | $28.05 | $17.35 | 4,383,470 |
| 2017-01-20 | $26.88 | $29.13 | $26.60 | $27.20 | $16.83 | 4,730,760 |
| 2017-01-19 | $27.13 | $27.38 | $26.30 | $27.00 | $16.70 | 2,730,220 |
| 2017-01-18 | $28.35 | $28.45 | $27.19 | $27.32 | $16.90 | 4,339,440 |
| 2017-01-17 | $28.06 | $29.34 | $26.71 | $28.68 | $17.74 | 3,355,960 |
| 2017-01-16 | $30.03 | $30.70 | $27.90 | $28.01 | $17.33 | 3,925,050 |
| 2017-01-13 | $31.74 | $32.19 | $30.86 | $31.00 | $19.18 | 3,257,760 |
| 2017-01-12 | $31.10 | $31.66 | $30.83 | $30.86 | $19.09 | 1,908,320 |
| 2017-01-11 | $32.42 | $32.49 | $31.00 | $31.18 | $19.29 | 3,017,800 |
| 2017-01-10 | $32.88 | $32.89 | $32.45 | $32.53 | $20.13 | 1,509,220 |
| 2017-01-09 | $32.75 | $32.94 | $32.41 | $32.72 | $20.24 | 1,995,200 |
| 2017-01-06 | $33.06 | $33.65 | $33.00 | $33.01 | $20.42 | 2,558,200 |
| 2017-01-05 | $33.88 | $34.18 | $33.00 | $33.07 | $20.46 | 6,492,700 |
| 2017-01-04 | $33.61 | $35.40 | $33.42 | $34.71 | $21.47 | 4,862,840 |
| 2017-01-03 | $33.29 | $34.58 | $33.29 | $33.90 | $20.97 | 2,821,150 |
| 2017-01-02 | $33.30 | $33.30 | $33.30 | $33.30 | $20.60 | 0 |
| 2016-12-30 | $33.59 | $33.77 | $32.75 | $33.30 | $20.60 | 2,185,930 |
| 2016-12-29 | $34.00 | $34.30 | $33.55 | $33.60 | $20.79 | 2,244,250 |
| 2016-12-28 | $34.50 | $34.79 | $33.68 | $33.74 | $20.87 | 2,673,200 |
| 2016-12-27 | $33.69 | $34.20 | $33.41 | $33.68 | $20.84 | 1,697,500 |
| 2016-12-26 | $33.37 | $33.97 | $32.60 | $33.79 | $20.90 | 2,367,500 |
| 2016-12-23 | $33.86 | $34.55 | $33.60 | $33.77 | $20.89 | 2,190,920 |
| 2016-12-22 | $34.40 | $34.62 | $33.74 | $34.01 | $21.04 | 2,163,780 |
| 2016-12-21 | $34.51 | $35.19 | $34.08 | $34.62 | $21.42 | 3,142,900 |
| 2016-12-20 | $33.74 | $35.88 | $33.74 | $34.34 | $21.25 | 4,150,910 |
| 2016-12-19 | $34.13 | $34.29 | $33.75 | $33.87 | $20.95 | 2,693,090 |
| 2016-12-16 | $33.55 | $36.85 | $33.30 | $34.67 | $21.45 | 5,616,380 |
| 2016-12-15 | $32.88 | $33.91 | $32.70 | $33.50 | $20.73 | 3,242,140 |
| 2016-12-14 | $33.51 | $33.91 | $32.50 | $32.92 | $20.37 | 2,787,110 |
| 2016-12-13 | $33.20 | $33.88 | $32.30 | $33.57 | $20.77 | 3,183,570 |
| 2016-12-12 | $37.32 | $37.39 | $33.57 | $33.57 | $20.77 | 5,516,000 |
| 2016-12-09 | $37.87 | $37.87 | $36.90 | $37.30 | $23.08 | 2,840,300 |
| 2016-12-08 | $38.38 | $38.70 | $37.26 | $37.57 | $23.24 | 3,138,110 |
| 2016-12-07 | $38.90 | $38.97 | $37.80 | $38.60 | $23.88 | 3,084,640 |
| 2016-12-06 | $39.49 | $39.85 | $38.40 | $38.55 | $23.85 | 4,250,470 |
| 2016-12-05 | $37.20 | $38.52 | $36.56 | $38.10 | $23.57 | 3,353,470 |
| 2016-12-02 | $39.86 | $39.97 | $37.10 | $37.75 | $23.35 | 4,836,660 |
| 2016-12-01 | $40.27 | $40.35 | $39.52 | $39.76 | $24.60 | 3,091,990 |
| 2016-11-30 | $39.30 | $40.50 | $39.21 | $40.09 | $24.80 | 3,870,640 |
| 2016-11-29 | $39.39 | $39.89 | $39.10 | $39.56 | $24.47 | 3,196,930 |
| 2016-11-28 | $39.79 | $40.19 | $39.28 | $39.56 | $24.47 | 3,001,560 |
| 2016-11-25 | $39.92 | $40.40 | $38.56 | $39.95 | $24.72 | 4,760,470 |
| 2016-11-24 | $41.35 | $41.65 | $39.85 | $40.02 | $24.76 | 5,342,870 |
| 2016-11-23 | $41.80 | $42.80 | $41.30 | $41.35 | $25.58 | 8,684,560 |
| 2016-11-22 | $41.35 | $41.80 | $40.71 | $41.69 | $25.79 | 6,728,890 |
| 2016-11-21 | $40.90 | $41.85 | $40.50 | $41.35 | $25.58 | 5,697,640 |
| 2016-11-18 | $41.64 | $42.02 | $41.04 | $41.25 | $25.52 | 6,601,090 |
| 2016-11-17 | $42.00 | $42.45 | $40.98 | $41.35 | $25.58 | 12,540,100 |
| 2016-11-16 | $45.12 | $46.29 | $43.50 | $43.59 | $26.97 | 23,737,870 |
| 2016-11-15 | $40.30 | $43.67 | $40.01 | $43.67 | $27.02 | 9,805,940 |
| 2016-11-14 | $39.36 | $39.99 | $38.80 | $39.70 | $24.56 | 4,389,480 |
| 2016-11-11 | $39.31 | $39.73 | $38.70 | $39.00 | $24.13 | 4,447,270 |
| 2016-11-10 | $40.60 | $41.60 | $39.47 | $39.48 | $24.43 | 5,091,200 |
| 2016-11-09 | $39.89 | $40.03 | $38.11 | $39.12 | $24.20 | 4,847,490 |
| 2016-11-08 | $40.15 | $40.23 | $39.43 | $39.90 | $24.68 | 3,578,870 |
| 2016-11-07 | $40.18 | $40.20 | $39.16 | $39.90 | $24.68 | 3,386,180 |
| 2016-11-04 | $40.30 | $40.85 | $39.30 | $39.63 | $24.52 | 4,703,060 |
| 2016-11-03 | $39.89 | $40.80 | $39.00 | $40.21 | $24.88 | 7,186,280 |
| 2016-11-02 | $39.91 | $40.84 | $39.71 | $39.79 | $24.62 | 5,534,950 |
| 2016-11-01 | $39.98 | $40.49 | $38.88 | $40.31 | $24.94 | 7,066,210 |
| 2016-10-31 | $38.00 | $42.00 | $38.00 | $39.99 | $24.74 | 0 |
| 2016-10-28 | $40.77 | $40.77 | $38.17 | $38.33 | $23.71 | 5,574,410 |
| 2016-10-27 | $39.98 | $40.83 | $39.65 | $40.19 | $24.86 | 4,329,990 |
| 2016-10-26 | $41.20 | $41.68 | $40.10 | $40.42 | $25.01 | 6,510,240 |
| 2016-10-25 | $41.32 | $41.33 | $40.60 | $41.10 | $25.43 | 6,634,190 |
| 2016-10-24 | $40.53 | $42.00 | $40.10 | $41.41 | $25.62 | 9,876,470 |
| 2016-10-21 | $42.00 | $42.33 | $40.07 | $41.32 | $25.56 | 16,108,580 |
| 2016-10-20 | $37.50 | $40.91 | $37.50 | $40.91 | $25.31 | 7,397,520 |
| 2016-10-19 | $37.53 | $37.55 | $36.84 | $37.19 | $23.01 | 4,697,270 |
| 2016-10-18 | $36.16 | $37.55 | $36.06 | $37.24 | $23.04 | 5,021,590 |
| 2016-10-17 | $37.08 | $37.22 | $36.28 | $36.32 | $22.47 | 3,769,400 |
| 2016-10-14 | $36.70 | $37.25 | $36.19 | $37.04 | $22.92 | 3,900,800 |
| 2016-10-13 | $36.25 | $36.99 | $36.04 | $36.84 | $22.79 | 4,903,310 |
| 2016-10-12 | $35.98 | $36.05 | $35.50 | $35.98 | $22.26 | 2,503,740 |
| 2016-10-11 | $36.40 | $36.43 | $35.81 | $36.05 | $22.30 | 3,267,090 |
| 2016-10-10 | $35.00 | $36.78 | $34.78 | $36.26 | $22.43 | 4,082,900 |
| 2016-10-07 | $34.78 | $34.78 | $34.78 | $34.78 | $21.52 | 0 |
| 2016-10-06 | $34.78 | $34.78 | $34.78 | $34.78 | $21.52 | 0 |
| 2016-10-05 | $34.78 | $34.78 | $34.78 | $34.78 | $21.52 | 0 |
| 2016-10-04 | $34.78 | $34.78 | $34.78 | $34.78 | $21.52 | 0 |
| 2016-10-03 | $34.78 | $34.78 | $34.78 | $34.78 | $21.52 | 0 |
| 2016-09-30 | $35.85 | $35.96 | $34.35 | $34.78 | $21.52 | 3,528,030 |
| 2016-09-29 | $35.60 | $36.73 | $34.35 | $35.85 | $22.18 | 3,685,040 |
| 2016-09-28 | $36.93 | $36.93 | $36.93 | $36.93 | $22.85 | 0 |
| 2016-09-27 | $36.93 | $36.93 | $36.93 | $36.93 | $22.85 | 0 |
| 2016-09-26 | $36.93 | $36.93 | $36.93 | $36.93 | $22.85 | 0 |
| 2016-09-23 | $36.93 | $36.93 | $36.93 | $36.93 | $22.85 | 0 |
| 2016-09-22 | $36.93 | $36.93 | $36.93 | $36.93 | $22.85 | 0 |
| 2016-09-21 | $36.75 | $37.21 | $36.66 | $36.93 | $22.85 | 2,829,070 |
| 2016-09-20 | $37.20 | $37.25 | $36.31 | $36.80 | $22.77 | 3,167,200 |
| 2016-09-19 | $37.30 | $37.44 | $36.89 | $37.09 | $22.95 | 2,408,340 |
| 2016-09-16 | $36.88 | $36.88 | $36.88 | $36.88 | $22.82 | 0 |
| 2016-09-15 | $36.88 | $36.88 | $36.88 | $36.88 | $22.82 | 0 |
| 2016-09-14 | $36.80 | $37.49 | $36.49 | $36.88 | $22.82 | 3,153,140 |
| 2016-09-13 | $37.17 | $37.43 | $36.31 | $36.85 | $22.80 | 4,106,890 |
| 2016-09-12 | $37.50 | $38.50 | $36.68 | $36.81 | $22.77 | 7,353,790 |
| 2016-09-09 | $41.28 | $41.47 | $39.94 | $39.94 | $24.71 | 6,105,450 |
| 2016-09-08 | $41.20 | $41.78 | $40.98 | $41.20 | $25.49 | 8,218,490 |
| 2016-09-07 | $43.20 | $44.77 | $42.01 | $42.31 | $26.18 | 13,195,580 |
| 2016-09-06 | $41.51 | $43.21 | $40.71 | $42.84 | $26.50 | 10,396,020 |
| 2016-09-05 | $41.70 | $43.88 | $41.70 | $42.09 | $26.04 | 10,666,260 |
| 2016-09-02 | $41.50 | $42.45 | $41.25 | $41.52 | $25.69 | 10,229,110 |
| 2016-09-01 | $40.75 | $44.26 | $40.38 | $42.56 | $26.33 | 20,703,210 |
| 2016-08-31 | $42.20 | $42.26 | $40.48 | $41.32 | $25.56 | 19,101,790 |
| 2016-08-30 | $38.85 | $42.11 | $38.55 | $42.11 | $26.05 | 8,503,610 |
| 2016-08-29 | $37.70 | $39.00 | $37.35 | $38.28 | $23.68 | 3,640,420 |
| 2016-08-26 | $38.28 | $38.94 | $38.01 | $38.05 | $23.54 | 3,493,190 |
| 2016-08-25 | $39.00 | $39.00 | $37.01 | $38.27 | $23.68 | 3,483,440 |
| 2016-08-24 | $39.18 | $39.88 | $38.64 | $39.34 | $24.34 | 3,961,620 |
| 2016-08-23 | $38.32 | $38.85 | $38.08 | $38.56 | $23.86 | 2,225,180 |
| 2016-08-22 | $40.02 | $40.30 | $38.38 | $38.39 | $23.75 | 4,430,320 |
| 2016-08-19 | $40.58 | $41.08 | $40.01 | $40.17 | $24.85 | 3,240,400 |
| 2016-08-18 | $40.98 | $41.01 | $40.23 | $40.56 | $25.09 | 3,956,160 |
| 2016-08-17 | $40.47 | $41.45 | $39.81 | $40.95 | $25.33 | 6,210,670 |
| 2016-08-16 | $39.98 | $41.70 | $39.98 | $40.47 | $25.04 | 8,247,030 |
| 2016-08-15 | $38.80 | $40.28 | $38.00 | $39.90 | $24.68 | 7,399,460 |
| 2016-08-12 | $39.10 | $39.40 | $38.30 | $38.80 | $24.00 | 4,848,270 |
| 2016-08-11 | $40.51 | $40.60 | $39.03 | $39.21 | $24.26 | 6,698,730 |
| 2016-08-10 | $40.02 | $43.25 | $39.80 | $41.26 | $25.53 | 9,967,960 |
| 2016-08-09 | $38.99 | $39.70 | $38.80 | $39.58 | $24.49 | 4,002,010 |
| 2016-08-08 | $38.45 | $39.08 | $37.75 | $38.90 | $24.07 | 2,878,120 |
| 2016-08-05 | $39.56 | $39.65 | $38.60 | $38.60 | $23.88 | 4,135,810 |
| 2016-08-04 | $38.60 | $40.48 | $38.26 | $39.77 | $24.60 | 6,331,910 |
| 2016-08-03 | $38.82 | $39.35 | $38.18 | $38.80 | $24.00 | 3,888,010 |
| 2016-08-02 | $38.92 | $39.90 | $38.80 | $39.13 | $24.21 | 4,213,470 |
| 2016-08-01 | $37.98 | $39.58 | $36.70 | $38.88 | $24.05 | 6,087,930 |
| 2016-07-29 | $38.25 | $39.62 | $37.56 | $38.71 | $23.95 | 5,896,740 |
| 2016-07-28 | $38.60 | $38.76 | $37.22 | $38.04 | $23.53 | 4,762,560 |
| 2016-07-27 | $42.49 | $42.49 | $38.57 | $38.57 | $23.86 | 6,765,820 |
| 2016-07-26 | $43.15 | $43.39 | $42.00 | $42.85 | $26.51 | 5,586,890 |
| 2016-07-25 | $43.00 | $44.75 | $41.00 | $43.83 | $27.12 | 6,967,450 |
| 2016-07-22 | $45.42 | $45.85 | $42.81 | $43.12 | $26.68 | 4,176,420 |
| 2016-07-21 | $46.00 | $46.33 | $45.40 | $45.40 | $28.09 | 3,103,270 |
| 2016-07-20 | $45.50 | $46.76 | $45.49 | $45.98 | $28.45 | 3,904,390 |
| 2016-07-19 | $46.60 | $46.60 | $45.01 | $45.68 | $28.26 | 5,120,580 |
| 2016-07-18 | $45.42 | $47.22 | $45.01 | $46.51 | $28.77 | 4,056,640 |
| 2016-07-15 | $47.01 | $47.19 | $45.78 | $45.91 | $28.40 | 3,854,610 |
| 2016-07-14 | $47.16 | $47.70 | $46.50 | $47.00 | $29.08 | 3,858,820 |
| 2016-07-13 | $46.70 | $48.50 | $45.32 | $47.91 | $29.64 | 8,061,360 |
| 2016-07-12 | $47.80 | $47.80 | $46.00 | $47.77 | $29.55 | 4,093,680 |
| 2016-07-11 | $49.88 | $50.21 | $46.32 | $46.98 | $29.07 | 7,412,000 |
| 2016-07-08 | $50.50 | $50.98 | $49.67 | $49.81 | $30.82 | 5,451,420 |
| 2016-07-07 | $51.54 | $52.10 | $49.00 | $51.23 | $31.69 | 7,075,440 |
| 2016-07-06 | $51.89 | $52.75 | $51.08 | $51.30 | $31.74 | 3,993,010 |
| 2016-07-05 | $51.30 | $52.16 | $50.79 | $51.75 | $32.02 | 4,205,560 |
| 2016-07-04 | $51.00 | $51.70 | $50.20 | $51.34 | $31.76 | 4,913,220 |
| 2016-07-01 | $51.47 | $52.69 | $51.10 | $51.86 | $32.08 | 3,967,060 |
| 2016-06-30 | $53.50 | $54.19 | $50.83 | $51.48 | $31.85 | 7,233,380 |
| 2016-06-29 | $53.37 | $56.39 | $52.51 | $54.22 | $33.54 | 8,428,150 |
| 2016-06-28 | $53.90 | $54.69 | $52.80 | $53.75 | $33.25 | 7,494,060 |
| 2016-06-27 | $53.01 | $55.48 | $52.71 | $54.87 | $33.95 | 8,156,090 |
| 2016-06-24 | $54.20 | $55.60 | $50.99 | $54.10 | $33.47 | 7,400,540 |
| 2016-06-23 | $55.06 | $55.83 | $53.00 | $54.06 | $33.45 | 7,794,270 |
| 2016-06-22 | $52.25 | $57.19 | $52.20 | $56.51 | $34.96 | 10,893,240 |
| 2016-06-21 | $56.45 | $56.45 | $52.05 | $52.92 | $32.74 | 8,465,770 |
| 2016-06-20 | $53.21 | $56.99 | $53.21 | $55.69 | $34.45 | 10,542,730 |
| 2016-06-17 | $58.50 | $58.50 | $53.60 | $54.72 | $33.85 | 13,935,440 |
| 2016-06-16 | $50.50 | $55.61 | $50.40 | $55.61 | $34.40 | 9,841,550 |
| 2016-06-15 | $47.21 | $51.49 | $47.18 | $50.55 | $31.27 | 6,390,940 |
| 2016-06-14 | $48.20 | $49.48 | $46.18 | $48.35 | $29.91 | 5,425,650 |
| 2016-06-13 | $50.46 | $52.41 | $48.00 | $48.50 | $30.01 | 6,966,010 |
| 2016-06-10 | $52.70 | $52.70 | $52.70 | $52.70 | $32.60 | 0 |
| 2016-06-09 | $52.70 | $52.70 | $52.70 | $52.70 | $32.60 | 0 |
| 2016-06-08 | $53.95 | $53.95 | $52.02 | $52.70 | $32.60 | 7,774,080 |
| 2016-06-07 | $54.97 | $55.29 | $52.99 | $54.50 | $33.72 | 8,694,320 |
| 2016-06-06 | $51.90 | $55.63 | $51.69 | $54.97 | $34.01 | 10,786,360 |
| 2016-06-03 | $54.30 | $55.90 | $51.98 | $52.65 | $32.57 | 11,012,940 |
| 2016-06-02 | $53.18 | $54.80 | $52.69 | $54.62 | $33.79 | 10,757,550 |
| 2016-06-01 | $52.10 | $57.76 | $51.55 | $54.15 | $33.50 | 15,755,660 |
| 2016-05-31 | $50.95 | $53.38 | $49.66 | $52.90 | $32.73 | 12,837,490 |
| 2016-05-30 | $51.01 | $52.88 | $50.00 | $50.68 | $31.35 | 14,712,280 |
| 2016-05-27 | $49.85 | $54.23 | $49.80 | $54.23 | $33.55 | 17,126,710 |
| 2016-05-26 | $47.51 | $50.19 | $47.05 | $49.30 | $30.50 | 11,743,470 |
| 2016-05-25 | $48.50 | $50.49 | $47.85 | $49.60 | $30.69 | 15,242,980 |
| 2016-05-24 | $48.95 | $50.30 | $47.61 | $48.30 | $29.88 | 14,603,320 |
| 2016-05-23 | $49.70 | $52.43 | $47.80 | $50.30 | $31.12 | 16,923,240 |
| 2016-05-20 | $50.30 | $55.01 | $48.36 | $49.70 | $30.75 | 20,021,750 |
| 2016-05-19 | $46.80 | $50.28 | $45.71 | $50.28 | $31.11 | 13,002,820 |
| 2016-05-18 | $40.80 | $45.71 | $40.06 | $45.71 | $28.28 | 14,448,670 |
| 2016-05-17 | $45.48 | $46.21 | $41.01 | $41.55 | $25.71 | 17,182,140 |
| 2016-05-16 | $79.00 | $87.99 | $77.82 | $87.99 | $27.07 | 6,303,100 |
| 2016-05-13 | $74.66 | $82.50 | $74.45 | $79.99 | $24.60 | 6,680,630 |
| 2016-05-12 | $69.25 | $76.48 | $67.43 | $75.00 | $23.07 | 6,073,550 |
| 2016-05-11 | $77.01 | $77.69 | $71.33 | $72.00 | $22.15 | 4,150,280 |
| 2016-05-10 | $76.96 | $78.30 | $72.14 | $75.01 | $23.07 | 5,209,710 |
| 2016-05-09 | $79.09 | $79.09 | $73.73 | $76.40 | $23.50 | 6,164,560 |
| 2016-05-06 | $80.00 | $84.50 | $78.78 | $79.40 | $24.42 | 6,417,100 |
| 2016-05-05 | $77.80 | $84.84 | $76.00 | $81.50 | $25.07 | 7,239,720 |
| 2016-05-04 | $71.00 | $77.64 | $70.32 | $77.64 | $23.88 | 4,801,950 |
| 2016-05-03 | $67.00 | $72.20 | $66.60 | $70.58 | $21.71 | 7,523,850 |
| 2016-05-02 | $67.31 | $67.31 | $67.31 | $67.31 | $20.70 | 0 |
| 2016-04-29 | $61.30 | $67.31 | $59.90 | $67.31 | $20.70 | 7,785,000 |
| 2016-04-28 | $63.66 | $66.98 | $58.81 | $61.19 | $18.82 | 6,359,920 |
| 2016-04-27 | $58.10 | $64.68 | $58.01 | $64.68 | $19.90 | 4,477,900 |
| 2016-04-26 | $57.10 | $59.30 | $56.50 | $58.80 | $18.09 | 3,497,150 |
| 2016-04-25 | $61.66 | $61.80 | $56.45 | $57.48 | $17.68 | 4,984,450 |
| 2016-04-22 | $66.50 | $66.66 | $60.01 | $62.72 | $19.29 | 6,250,020 |
| 2016-04-21 | $58.58 | $64.79 | $57.88 | $64.79 | $19.93 | 5,674,840 |
| 2016-04-20 | $57.00 | $60.56 | $56.50 | $58.90 | $18.12 | 7,112,100 |
| 2016-04-19 | $54.12 | $55.53 | $54.01 | $55.05 | $16.93 | 2,596,430 |
| 2016-04-18 | $54.84 | $54.95 | $53.31 | $53.67 | $16.51 | 1,766,800 |
| 2016-04-15 | $53.00 | $56.63 | $52.80 | $55.54 | $17.08 | 4,595,210 |
| 2016-04-14 | $51.99 | $53.88 | $51.90 | $52.82 | $16.25 | 2,073,200 |
| 2016-04-13 | $51.40 | $52.96 | $51.00 | $51.71 | $15.91 | 2,341,480 |
| 2016-04-12 | $52.90 | $52.98 | $49.12 | $51.00 | $15.69 | 2,136,150 |
| 2016-04-11 | $52.51 | $54.45 | $52.40 | $53.11 | $16.34 | 2,685,210 |
| 2016-04-08 | $53.92 | $53.92 | $50.85 | $51.87 | $15.95 | 2,473,660 |
| 2016-04-07 | $54.55 | $56.80 | $53.89 | $54.08 | $16.63 | 2,924,670 |
| 2016-04-06 | $54.50 | $55.49 | $53.41 | $54.53 | $16.77 | 3,091,820 |
| 2016-04-05 | $52.83 | $56.50 | $52.51 | $54.50 | $16.76 | 2,940,740 |
| 2016-04-04 | $52.70 | $52.70 | $52.70 | $52.70 | $16.21 | 0 |
| 2016-04-01 | $52.90 | $52.90 | $51.36 | $52.70 | $16.21 | 3,119,040 |
| 2016-03-31 | $51.30 | $53.30 | $50.41 | $52.30 | $16.09 | 4,232,680 |
| 2016-03-30 | $48.68 | $51.47 | $47.96 | $51.38 | $15.80 | 4,389,900 |
| 2016-03-29 | $49.88 | $49.88 | $47.48 | $48.16 | $14.81 | 2,109,970 |
| 2016-03-28 | $50.00 | $51.50 | $48.85 | $49.93 | $15.36 | 2,348,780 |
| 2016-03-25 | $48.96 | $53.04 | $47.88 | $49.70 | $15.29 | 3,010,080 |
| 2016-03-24 | $47.00 | $50.72 | $46.60 | $49.50 | $15.23 | 3,278,250 |
| 2016-03-23 | $45.95 | $47.40 | $45.50 | $47.19 | $14.52 | 2,161,830 |
| 2016-03-22 | $44.60 | $46.78 | $44.01 | $46.19 | $14.21 | 2,283,270 |
| 2016-03-21 | $44.16 | $45.00 | $44.12 | $44.86 | $13.80 | 2,110,930 |
| 2016-03-18 | $41.75 | $44.26 | $41.60 | $43.93 | $13.51 | 2,446,510 |
| 2016-03-17 | $40.40 | $42.00 | $40.15 | $41.71 | $12.83 | 1,699,100 |
| 2016-03-16 | $41.80 | $42.30 | $39.31 | $40.25 | $12.38 | 1,191,560 |
| 2016-03-15 | $41.80 | $42.60 | $41.23 | $41.36 | $12.72 | 960,680 |
| 2016-03-14 | $40.49 | $42.84 | $40.49 | $42.42 | $13.05 | 1,844,980 |
| 2016-03-11 | $39.46 | $40.30 | $38.88 | $40.06 | $12.32 | 1,026,010 |
| 2016-03-10 | $39.60 | $40.50 | $39.03 | $39.49 | $12.15 | 782,640 |
| 2016-03-09 | $39.71 | $40.80 | $38.80 | $39.60 | $12.18 | 825,920 |
| 2016-03-08 | $40.24 | $41.37 | $37.00 | $40.79 | $12.55 | 1,315,470 |
| 2016-03-07 | $39.30 | $41.35 | $38.78 | $40.10 | $12.33 | 1,682,570 |
| 2016-03-04 | $41.88 | $41.88 | $37.91 | $38.07 | $11.71 | 1,407,450 |
| 2016-03-03 | $42.72 | $43.50 | $41.83 | $41.88 | $12.88 | 1,284,640 |
| 2016-03-02 | $40.80 | $42.98 | $40.58 | $42.71 | $13.14 | 1,539,640 |
| 2016-03-01 | $39.76 | $41.25 | $38.65 | $41.03 | $12.62 | 1,133,040 |
| 2016-02-29 | $42.48 | $42.58 | $38.60 | $39.45 | $12.13 | 1,412,850 |
| 2016-02-26 | $43.50 | $45.10 | $40.98 | $42.57 | $13.09 | 1,187,460 |
| 2016-02-25 | $47.23 | $47.80 | $42.98 | $42.98 | $13.22 | 1,792,130 |
| 2016-02-24 | $48.50 | $48.67 | $46.12 | $47.76 | $14.69 | 1,305,240 |
| 2016-02-23 | $49.30 | $49.67 | $47.11 | $48.27 | $14.85 | 1,607,910 |
| 2016-02-22 | $49.80 | $49.88 | $49.10 | $49.46 | $15.21 | 1,692,740 |
| 2016-02-19 | $48.82 | $49.20 | $48.20 | $49.11 | $15.11 | 1,304,910 |
| 2016-02-18 | $49.69 | $50.19 | $48.50 | $48.80 | $15.01 | 2,270,040 |
| 2016-02-17 | $48.48 | $50.17 | $47.83 | $49.69 | $15.28 | 2,562,820 |
| 2016-02-16 | $45.57 | $48.98 | $45.51 | $48.13 | $14.80 | 1,877,200 |
| 2016-02-15 | $43.81 | $45.48 | $43.60 | $45.13 | $13.88 | 1,009,160 |
| 2016-02-12 | $45.79 | $45.79 | $45.79 | $45.79 | $14.08 | 0 |
| 2016-02-11 | $45.79 | $45.79 | $45.79 | $45.79 | $14.08 | 0 |
| 2016-02-10 | $45.79 | $45.79 | $45.79 | $45.79 | $14.08 | 0 |
| 2016-02-09 | $45.79 | $45.79 | $45.79 | $45.79 | $14.08 | 0 |
| 2016-02-08 | $45.79 | $45.79 | $45.79 | $45.79 | $14.08 | 0 |
| 2016-02-05 | $46.28 | $46.40 | $45.30 | $45.79 | $14.08 | 1,217,910 |
| 2016-02-04 | $45.40 | $46.66 | $45.06 | $46.22 | $14.22 | 1,682,180 |
| 2016-02-03 | $44.42 | $45.30 | $43.78 | $45.05 | $13.86 | 1,376,670 |
| 2016-02-02 | $43.62 | $45.67 | $43.40 | $45.27 | $13.92 | 1,751,520 |
| 2016-02-01 | $43.32 | $44.54 | $42.12 | $43.43 | $13.36 | 1,180,730 |
| 2016-01-29 | $41.51 | $43.97 | $41.40 | $43.32 | $13.32 | 1,766,500 |
| 2016-01-28 | $44.90 | $44.90 | $41.50 | $42.00 | $12.92 | 1,780,160 |
| 2016-01-27 | $42.80 | $45.88 | $41.50 | $45.46 | $13.98 | 2,395,230 |
| 2016-01-26 | $45.90 | $46.89 | $42.50 | $43.10 | $13.26 | 2,228,330 |
| 2016-01-25 | $46.55 | $48.50 | $46.15 | $46.80 | $14.40 | 2,354,350 |
| 2016-01-22 | $43.60 | $45.19 | $42.60 | $45.06 | $13.86 | 1,922,090 |
| 2016-01-21 | $45.00 | $46.45 | $42.52 | $42.60 | $13.10 | 2,244,320 |
| 2016-01-20 | $44.00 | $47.19 | $43.61 | $45.68 | $14.05 | 2,646,290 |
| 2016-01-19 | $42.10 | $44.77 | $41.79 | $44.63 | $13.73 | 2,156,210 |
| 2016-01-18 | $39.90 | $43.10 | $39.01 | $42.25 | $13.00 | 1,928,230 |
| 2016-01-15 | $43.00 | $43.61 | $39.40 | $40.22 | $12.37 | 1,751,980 |
| 2016-01-14 | $40.00 | $44.00 | $38.02 | $43.47 | $13.37 | 1,916,210 |
| 2016-01-13 | $45.26 | $46.20 | $41.30 | $41.62 | $12.80 | 1,642,120 |
| 2016-01-12 | $45.00 | $46.35 | $44.01 | $45.00 | $13.84 | 1,241,130 |
| 2016-01-11 | $48.94 | $49.68 | $44.82 | $44.82 | $13.79 | 1,963,950 |
| 2016-01-08 | $50.88 | $51.04 | $45.88 | $49.80 | $15.32 | 2,268,030 |
| 2016-01-07 | $52.61 | $52.63 | $48.65 | $48.66 | $14.97 | 686,160 |
| 2016-01-06 | $51.40 | $54.95 | $50.75 | $54.05 | $16.63 | 2,831,170 |
| 2016-01-05 | $47.50 | $52.10 | $47.32 | $51.17 | $15.74 | 2,667,780 |
| 2016-01-04 | $55.99 | $55.99 | $50.40 | $50.43 | $15.51 | 1,838,110 |
| 2016-01-01 | $56.00 | $56.00 | $56.00 | $56.00 | $17.23 | 0 |
| 2015-12-31 | $59.50 | $59.50 | $55.66 | $56.00 | $17.23 | 2,817,040 |
| 2015-12-30 | $59.20 | $59.91 | $58.71 | $59.35 | $18.26 | 2,853,480 |
| 2015-12-29 | $59.00 | $62.50 | $58.75 | $60.37 | $18.57 | 5,993,180 |
| 2015-12-28 | $60.02 | $60.48 | $56.91 | $56.96 | $17.52 | 2,005,300 |
| 2015-12-25 | $61.50 | $61.70 | $58.70 | $60.51 | $18.61 | 2,842,710 |
| 2015-12-24 | $58.11 | $63.50 | $57.24 | $62.00 | $19.07 | 3,674,800 |
| 2015-12-23 | $56.08 | $61.35 | $56.01 | $58.48 | $17.99 | 4,381,210 |
| 2015-12-22 | $56.17 | $56.93 | $55.00 | $56.37 | $17.34 | 1,261,560 |
| 2015-12-21 | $55.55 | $56.20 | $54.72 | $55.72 | $17.14 | 1,296,890 |
| 2015-12-18 | $57.08 | $57.38 | $55.50 | $55.72 | $17.14 | 2,052,100 |
| 2015-12-17 | $55.61 | $57.30 | $55.61 | $57.27 | $17.62 | 2,838,490 |
| 2015-12-16 | $54.60 | $56.45 | $54.60 | $55.28 | $17.00 | 1,746,420 |
| 2015-12-15 | $54.80 | $56.45 | $54.02 | $54.47 | $16.75 | 1,609,420 |
| 2015-12-14 | $52.00 | $55.10 | $51.51 | $55.10 | $16.95 | 1,644,370 |
| 2015-12-11 | $54.32 | $55.30 | $53.59 | $53.78 | $16.54 | 2,120,580 |
| 2015-12-10 | $54.33 | $54.48 | $52.22 | $53.59 | $16.48 | 2,104,970 |
| 2015-12-09 | $56.44 | $57.35 | $52.90 | $53.80 | $16.55 | 3,619,020 |
| 2015-12-08 | $56.51 | $59.93 | $56.03 | $57.69 | $17.75 | 3,838,360 |
| 2015-12-07 | $57.50 | $57.70 | $55.56 | $56.70 | $17.44 | 2,505,360 |
| 2015-12-04 | $58.70 | $60.56 | $56.14 | $57.79 | $17.78 | 3,846,280 |
| 2015-12-03 | $55.96 | $59.41 | $55.51 | $59.40 | $18.27 | 4,249,070 |
| 2015-12-02 | $56.71 | $58.00 | $52.18 | $55.40 | $17.04 | 3,342,370 |
| 2015-12-01 | $59.21 | $61.98 | $54.54 | $57.98 | $17.83 | 5,920,860 |
| 2015-11-30 | $55.90 | $60.60 | $53.28 | $60.60 | $18.64 | 6,195,510 |
| 2015-11-27 | $53.09 | $58.75 | $53.08 | $55.09 | $16.95 | 5,518,090 |
| 2015-11-26 | $54.80 | $56.95 | $53.42 | $54.13 | $16.65 | 3,515,550 |
| 2015-11-25 | $55.89 | $57.96 | $53.38 | $54.99 | $16.91 | 4,999,670 |
| 2015-11-24 | $49.89 | $54.96 | $49.80 | $54.96 | $16.91 | 5,182,090 |
| 2015-11-23 | $51.60 | $51.90 | $48.48 | $49.96 | $15.37 | 3,204,330 |
| 2015-11-20 | $50.57 | $54.72 | $49.74 | $52.20 | $16.06 | 3,640,470 |
| 2015-11-19 | $46.40 | $50.55 | $46.39 | $50.50 | $15.53 | 3,103,030 |
| 2015-11-18 | $49.59 | $49.79 | $44.75 | $45.97 | $14.14 | 2,788,920 |
| 2015-11-17 | $51.20 | $52.79 | $49.39 | $49.59 | $15.25 | 2,993,760 |
| 2015-11-16 | $48.30 | $51.97 | $48.01 | $50.57 | $15.56 | 3,092,830 |
| 2015-11-13 | $55.20 | $55.50 | $51.39 | $51.39 | $15.81 | 4,839,450 |
| 2015-11-12 | $54.83 | $59.49 | $53.57 | $57.10 | $17.56 | 6,568,570 |
| 2015-11-11 | $49.10 | $54.46 | $48.32 | $54.46 | $16.75 | 6,057,720 |
| 2015-11-10 | $49.02 | $50.75 | $47.01 | $49.51 | $15.23 | 4,931,750 |
| 2015-11-09 | $47.99 | $51.50 | $47.02 | $49.26 | $15.15 | 5,429,370 |
| 2015-11-06 | $48.00 | $49.50 | $46.51 | $48.70 | $14.98 | 5,228,330 |
| 2015-11-05 | $44.28 | $49.20 | $43.97 | $48.20 | $14.83 | 6,079,090 |
| 2015-11-04 | $42.50 | $44.87 | $42.10 | $44.82 | $13.79 | 4,913,030 |
| 2015-11-03 | $39.30 | $43.00 | $39.11 | $42.89 | $13.19 | 4,803,900 |
| 2015-11-02 | $36.94 | $41.53 | $36.53 | $39.10 | $12.03 | 4,384,280 |
| 2015-10-30 | $37.70 | $38.59 | $37.25 | $37.82 | $11.63 | 3,044,060 |
| 2015-10-29 | $37.50 | $38.16 | $36.72 | $37.77 | $11.62 | 2,717,130 |
| 2015-10-28 | $38.00 | $39.00 | $36.86 | $37.16 | $11.43 | 2,995,190 |
| 2015-10-27 | $37.18 | $38.15 | $35.30 | $38.02 | $11.69 | 3,035,370 |
| 2015-10-26 | $37.11 | $38.30 | $36.70 | $37.79 | $11.62 | 3,386,620 |
| 2015-10-23 | $36.20 | $37.09 | $35.65 | $36.70 | $11.29 | 4,011,810 |
| 2015-10-22 | $33.01 | $35.74 | $33.01 | $35.59 | $10.95 | 3,551,510 |
| 2015-10-21 | $36.17 | $37.37 | $32.70 | $33.15 | $10.20 | 4,535,420 |
| 2015-10-20 | $35.84 | $36.25 | $35.20 | $36.16 | $11.12 | 2,640,620 |
| 2015-10-19 | $35.30 | $36.30 | $34.80 | $35.80 | $11.01 | 3,060,600 |
| 2015-10-16 | $35.40 | $35.60 | $34.35 | $35.20 | $10.83 | 3,204,260 |
| 2015-10-15 | $33.98 | $35.34 | $33.71 | $35.20 | $10.83 | 3,111,560 |
| 2015-10-14 | $33.91 | $34.99 | $33.58 | $33.58 | $10.33 | 2,803,430 |
| 2015-10-13 | $33.61 | $34.20 | $33.42 | $33.90 | $10.43 | 2,425,220 |
| 2015-10-12 | $32.80 | $34.30 | $32.56 | $34.06 | $10.48 | 3,276,990 |
| 2015-10-09 | $31.80 | $32.52 | $31.70 | $32.40 | $9.97 | 2,401,510 |
| 2015-10-08 | $31.67 | $33.49 | $31.20 | $32.02 | $9.85 | 2,786,850 |
| 2015-10-07 | $30.47 | $30.47 | $30.47 | $30.47 | $9.37 | 0 |
| 2015-10-06 | $30.47 | $30.47 | $30.47 | $30.47 | $9.37 | 0 |
| 2015-10-05 | $30.47 | $30.47 | $30.47 | $30.47 | $9.37 | 0 |
| 2015-10-02 | $30.47 | $30.47 | $30.47 | $30.47 | $9.37 | 0 |
| 2015-10-01 | $30.47 | $30.47 | $30.47 | $30.47 | $9.37 | 0 |
| 2015-09-30 | $30.49 | $31.48 | $30.20 | $30.47 | $9.37 | 2,420,370 |
| 2015-09-29 | $30.21 | $30.46 | $29.64 | $30.22 | $9.30 | 1,930,440 |
| 2015-09-28 | $29.50 | $30.92 | $29.01 | $30.89 | $9.50 | 2,073,990 |
| 2015-09-25 | $31.40 | $31.74 | $28.65 | $29.22 | $8.99 | 2,929,110 |
| 2015-09-24 | $31.50 | $32.57 | $30.83 | $31.45 | $9.67 | 3,475,100 |
| 2015-09-23 | $30.05 | $32.11 | $29.89 | $31.23 | $9.61 | 3,648,430 |
| 2015-09-22 | $31.00 | $31.50 | $30.06 | $30.66 | $9.43 | 3,917,850 |
| 2015-09-21 | $28.30 | $30.98 | $28.30 | $30.85 | $9.49 | 4,069,050 |
| 2015-09-18 | $29.00 | $29.30 | $27.00 | $28.83 | $8.87 | 3,104,690 |
| 2015-09-17 | $28.46 | $30.30 | $28.00 | $28.40 | $8.74 | 4,316,770 |
| 2015-09-16 | $26.00 | $28.12 | $26.00 | $28.12 | $8.65 | 3,299,480 |
| 2015-09-15 | $26.85 | $27.89 | $25.25 | $25.56 | $7.86 | 2,980,090 |
| 2015-09-14 | $30.93 | $31.13 | $28.06 | $28.06 | $8.63 | 2,785,100 |
| 2015-09-11 | $30.31 | $31.40 | $30.31 | $31.18 | $9.59 | 3,156,410 |
| 2015-09-10 | $30.29 | $31.47 | $30.29 | $30.50 | $9.38 | 3,845,950 |
| 2015-09-09 | $31.60 | $32.87 | $30.80 | $31.85 | $9.80 | 7,155,900 |
| 2015-09-08 | $27.18 | $29.88 | $26.88 | $29.88 | $9.19 | 5,122,380 |
| 2015-09-07 | $27.00 | $28.23 | $26.46 | $27.16 | $8.35 | 1,983,050 |
| 2015-09-04 | $26.18 | $26.18 | $26.18 | $26.18 | $8.05 | 0 |
| 2015-09-03 | $26.18 | $26.18 | $26.18 | $26.18 | $8.05 | 0 |
| 2015-09-02 | $25.30 | $28.80 | $25.30 | $26.18 | $8.05 | 2,724,980 |
| 2015-09-01 | $29.11 | $29.60 | $27.00 | $27.00 | $8.31 | 2,307,780 |
| 2015-08-31 | $31.60 | $31.78 | $30.00 | $30.00 | $9.23 | 2,457,730 |
| 2015-08-28 | $30.20 | $32.48 | $29.38 | $32.40 | $9.97 | 3,508,380 |
| 2015-08-27 | $29.68 | $30.48 | $28.18 | $30.00 | $9.23 | 5,000,260 |
| 2015-08-26 | $27.50 | $29.48 | $26.66 | $28.89 | $8.89 | 5,384,180 |
| 2015-08-25 | $26.79 | $31.47 | $26.78 | $26.80 | $8.24 | 4,598,260 |
| 2015-08-24 | $30.60 | $32.80 | $29.75 | $29.75 | $9.15 | 1,670,890 |
| 2015-08-21 | $33.73 | $35.59 | $33.01 | $33.06 | $10.17 | 2,523,620 |
| 2015-08-20 | $36.50 | $37.00 | $34.80 | $34.80 | $10.70 | 2,442,030 |
| 2015-08-19 | $36.38 | $38.00 | $33.36 | $37.28 | $11.47 | 3,929,240 |
| 2015-08-18 | $38.18 | $41.25 | $35.30 | $36.40 | $11.20 | 3,568,620 |
| 2015-08-17 | $42.20 | $42.70 | $38.61 | $38.81 | $11.94 | 3,773,910 |
| 2015-08-14 | $43.89 | $43.89 | $42.22 | $42.80 | $13.17 | 2,909,060 |
| 2015-08-13 | $42.18 | $44.05 | $42.01 | $43.24 | $13.30 | 2,832,800 |
Puyang Huicheng Electronic Material Company Ltd (300481) News Headlines
Recent Puyang Huicheng Electronic Material Company Ltd (300481) News
Similar Companies to Puyang Huicheng Electronic Material Company Ltd (300481) 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 | -- | -- | -- |