Jiangxi Lianchuang OptoelecScTech (600363) Exchange: SHG
Data as of July 10, 2025
$58.33 ($1.14) 1.99%
Jiangxi Lianchuang OptoelecScTech - Daily Information
Click for more stock information on Jiangxi Lianchuang OptoelecScTech.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $57.76 |
| Previous Close | $58.33 |
| High | $58.54 |
| Low | $57.27 |
| Adjusted Open | $57.76 |
| Previous Adjusted Close | $58.33 |
| Adjusted High | $58.54 |
| Adjusted Low | $57.27 |
About Jiangxi Lianchuang OptoelecScTech (600363)
Jiangxi Lianchuang Optoelectronic Science and Technology Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of light emitting diode (LED) optoelectronic devices and application products, and photoelectric cables. The Company’s main products are optoelectronic devices and application products, wires and cables, including light emitting diode (LED) road lamps, LED fluorescent lamps and LED light bulbs and others. The Company also offers computers and software products. The Company distributes its products in domestic and overseas markets, such as Turkey, Germany, Italy, South Korea, India, United Kingdom, the United States and Japan, among others.
Invest in Jiangxi Lianchuang OptoelecScTech (600363)
Historical Stock Data for Jiangxi Lianchuang OptoelecScTech (600363)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $57.76 | $58.54 | $57.27 | $58.33 | $58.33 | 7,131,880 |
| 2025-06-27 | $57.67 | $57.85 | $57.00 | $57.19 | $57.19 | 5,211,310 |
| 2025-06-26 | $58.55 | $58.67 | $57.47 | $57.51 | $57.51 | 6,434,950 |
| 2025-06-25 | $57.71 | $58.55 | $57.52 | $58.42 | $58.42 | 6,431,890 |
| 2025-06-24 | $56.85 | $58.45 | $56.80 | $57.78 | $57.78 | 6,958,150 |
| 2025-06-23 | $56.89 | $57.20 | $55.68 | $57.11 | $57.11 | 10,210,380 |
| 2025-06-20 | $59.01 | $59.68 | $57.58 | $57.86 | $57.86 | 7,587,920 |
| 2025-06-19 | $59.97 | $60.46 | $57.41 | $57.70 | $57.70 | 13,084,450 |
| 2025-06-18 | $61.26 | $61.26 | $60.37 | $60.50 | $60.50 | 6,754,550 |
| 2025-06-17 | $63.30 | $63.30 | $60.70 | $60.95 | $60.95 | 11,980,670 |
| 2025-06-13 | $60.08 | $61.50 | $58.30 | $61.00 | $61.00 | 17,726,340 |
| 2025-06-12 | $60.74 | $61.46 | $59.74 | $59.96 | $59.96 | 9,390,790 |
| 2025-06-11 | $60.60 | $61.30 | $60.35 | $60.47 | $60.47 | 6,157,280 |
| 2025-06-10 | $60.24 | $61.78 | $59.80 | $61.08 | $61.08 | 11,005,590 |
| 2025-06-09 | $59.11 | $60.21 | $59.10 | $60.05 | $60.05 | 7,060,310 |
| 2025-06-06 | $60.00 | $60.19 | $59.02 | $59.07 | $59.07 | 5,973,050 |
| 2025-06-05 | $59.43 | $60.00 | $59.00 | $59.82 | $59.82 | 6,250,580 |
| 2025-06-04 | $60.00 | $60.45 | $59.29 | $59.75 | $59.75 | 7,232,830 |
| 2025-06-03 | $61.95 | $62.20 | $59.08 | $59.75 | $59.75 | 13,758,500 |
| 2025-05-30 | $63.05 | $63.30 | $60.77 | $60.96 | $60.96 | 11,807,200 |
| 2025-05-29 | $61.30 | $65.55 | $60.65 | $64.00 | $64.00 | 17,626,680 |
| 2025-05-28 | $61.19 | $62.80 | $60.56 | $61.33 | $61.33 | 10,291,590 |
| 2025-05-27 | $61.77 | $61.79 | $60.10 | $61.18 | $61.18 | 10,385,540 |
| 2025-05-26 | $59.18 | $61.99 | $59.18 | $61.57 | $61.57 | 15,623,270 |
| 2025-05-23 | $58.75 | $60.60 | $58.68 | $59.18 | $59.18 | 12,223,000 |
| 2025-05-22 | $58.20 | $59.87 | $58.20 | $58.66 | $58.66 | 7,262,080 |
| 2025-05-21 | $59.20 | $59.39 | $58.03 | $58.14 | $58.14 | 6,310,400 |
| 2025-05-20 | $59.08 | $60.18 | $59.02 | $59.37 | $59.37 | 5,717,600 |
| 2025-05-19 | $59.18 | $59.87 | $57.88 | $59.56 | $59.56 | 9,380,000 |
| 2025-05-16 | $57.83 | $60.77 | $57.83 | $58.95 | $58.95 | 13,938,940 |
| 2025-05-15 | $58.41 | $58.57 | $56.80 | $57.83 | $57.83 | 7,759,500 |
| 2025-05-14 | $59.30 | $59.50 | $58.07 | $58.41 | $58.41 | 9,197,160 |
| 2025-05-13 | $60.41 | $60.58 | $59.00 | $59.29 | $59.29 | 12,220,250 |
| 2025-05-12 | $57.99 | $61.65 | $57.18 | $61.04 | $61.04 | 22,021,370 |
| 2025-05-09 | $59.57 | $60.49 | $57.38 | $57.93 | $57.93 | 15,608,830 |
| 2025-05-08 | $57.50 | $59.68 | $57.11 | $58.80 | $58.80 | 15,236,500 |
| 2025-05-07 | $58.00 | $58.66 | $56.80 | $57.59 | $57.59 | 11,836,560 |
| 2025-05-06 | $55.00 | $58.15 | $54.99 | $57.59 | $57.59 | 16,435,690 |
| 2025-04-30 | $54.40 | $55.41 | $53.99 | $54.04 | $54.04 | 8,404,140 |
| 2025-04-29 | $53.00 | $54.35 | $52.50 | $53.92 | $53.92 | 8,087,580 |
| 2025-04-28 | $55.62 | $55.62 | $53.45 | $54.85 | $54.85 | 7,519,320 |
| 2025-04-25 | $54.50 | $55.80 | $54.41 | $55.00 | $55.00 | 5,501,980 |
| 2025-04-24 | $55.60 | $55.60 | $53.80 | $54.70 | $54.70 | 7,200,700 |
| 2025-04-23 | $55.14 | $56.40 | $54.16 | $55.88 | $55.88 | 9,943,280 |
| 2025-04-22 | $55.00 | $55.59 | $54.62 | $54.68 | $54.68 | 6,247,200 |
| 2025-04-21 | $53.39 | $55.34 | $52.81 | $55.22 | $55.22 | 9,905,900 |
| 2025-04-18 | $54.11 | $54.48 | $52.60 | $52.92 | $52.92 | 8,589,970 |
| 2025-04-17 | $53.50 | $55.29 | $53.50 | $54.07 | $54.07 | 8,673,260 |
| 2025-04-16 | $55.38 | $55.61 | $53.25 | $54.03 | $54.03 | 8,171,980 |
| 2025-04-15 | $56.48 | $57.08 | $55.01 | $55.61 | $55.61 | 9,210,400 |
| 2025-04-14 | $56.38 | $58.80 | $56.38 | $56.75 | $56.75 | 18,971,900 |
| 2025-04-11 | $54.80 | $57.33 | $54.31 | $56.18 | $56.18 | 15,852,900 |
| 2025-04-10 | $55.69 | $56.50 | $54.61 | $54.81 | $54.81 | 18,078,760 |
| 2025-04-09 | $51.88 | $54.97 | $49.00 | $53.99 | $53.99 | 21,201,970 |
| 2025-04-08 | $53.80 | $55.66 | $51.59 | $53.50 | $53.50 | 22,888,970 |
| 2025-04-07 | $56.38 | $58.80 | $55.98 | $55.98 | $55.98 | 16,204,760 |
| 2025-04-03 | $63.50 | $64.95 | $62.00 | $62.20 | $62.20 | 13,087,040 |
| 2025-04-02 | $65.10 | $66.50 | $63.89 | $64.60 | $64.60 | 12,779,810 |
| 2025-04-01 | $63.85 | $68.68 | $62.10 | $66.27 | $66.27 | 23,554,800 |
| 2025-03-31 | $63.59 | $64.51 | $62.00 | $63.73 | $63.73 | 15,511,200 |
| 2025-03-28 | $61.66 | $64.47 | $61.63 | $62.68 | $62.68 | 16,300,310 |
| 2025-03-27 | $62.60 | $63.46 | $60.58 | $61.63 | $61.63 | 17,449,900 |
| 2025-03-26 | $62.54 | $63.20 | $59.50 | $60.50 | $60.50 | 21,971,430 |
| 2025-03-25 | $63.39 | $68.00 | $61.14 | $61.20 | $61.20 | 34,891,140 |
| 2025-03-24 | $64.01 | $65.00 | $59.79 | $62.44 | $62.44 | 32,708,690 |
| 2025-03-21 | $64.70 | $68.91 | $64.20 | $65.16 | $65.16 | 22,604,050 |
| 2025-03-20 | $66.30 | $67.36 | $64.66 | $65.18 | $65.18 | 14,326,360 |
| 2025-03-19 | $65.98 | $68.60 | $63.81 | $66.45 | $66.45 | 22,705,600 |
| 2025-03-18 | $67.00 | $68.27 | $65.60 | $66.36 | $66.36 | 26,229,090 |
| 2025-03-17 | $62.05 | $66.36 | $60.39 | $66.36 | $66.36 | 28,169,340 |
| 2025-03-14 | $57.45 | $60.50 | $56.98 | $60.33 | $60.33 | 22,077,470 |
| 2025-03-13 | $58.71 | $59.85 | $55.81 | $56.08 | $56.08 | 17,897,640 |
| 2025-03-12 | $57.20 | $60.50 | $56.55 | $59.17 | $59.17 | 19,763,690 |
| 2025-03-11 | $55.40 | $57.57 | $55.24 | $56.90 | $56.90 | 12,243,890 |
| 2025-03-10 | $55.40 | $56.30 | $55.01 | $55.95 | $55.95 | 10,196,860 |
| 2025-03-07 | $56.05 | $57.18 | $54.91 | $55.39 | $55.39 | 13,881,440 |
| 2025-03-06 | $55.11 | $58.50 | $54.66 | $56.56 | $56.56 | 20,944,060 |
| 2025-03-05 | $53.53 | $56.86 | $53.53 | $55.11 | $55.11 | 20,793,110 |
| 2025-03-04 | $53.25 | $53.81 | $51.75 | $53.26 | $53.26 | 22,243,690 |
| 2025-03-03 | $48.75 | $53.11 | $48.75 | $53.11 | $53.11 | 27,171,070 |
| 2025-02-28 | $49.80 | $50.27 | $48.09 | $48.28 | $48.28 | 10,108,590 |
| 2025-02-27 | $49.89 | $50.62 | $48.60 | $50.01 | $50.01 | 13,493,540 |
| 2025-02-26 | $50.46 | $50.78 | $49.81 | $49.88 | $49.88 | 10,064,360 |
| 2025-02-25 | $49.91 | $51.28 | $49.55 | $50.46 | $50.46 | 8,805,720 |
| 2025-02-24 | $51.81 | $51.81 | $49.51 | $50.48 | $50.48 | 14,785,080 |
| 2025-02-20 | $51.30 | $52.45 | $50.52 | $51.70 | $51.70 | 12,900,480 |
| 2025-02-19 | $50.51 | $52.00 | $50.51 | $51.63 | $51.63 | 10,684,120 |
| 2025-02-18 | $53.89 | $54.05 | $49.98 | $50.94 | $50.94 | 17,288,510 |
| 2025-02-17 | $54.58 | $54.86 | $53.12 | $53.69 | $53.69 | 11,865,150 |
| 2025-02-14 | $53.50 | $54.50 | $52.40 | $54.06 | $54.06 | 15,552,390 |
| 2025-02-13 | $53.51 | $55.49 | $52.40 | $53.84 | $53.84 | 23,362,430 |
| 2025-02-12 | $49.98 | $53.72 | $49.45 | $53.60 | $53.60 | 24,133,700 |
| 2025-02-11 | $50.74 | $51.02 | $49.36 | $49.99 | $49.99 | 14,103,050 |
| 2025-02-10 | $51.60 | $51.78 | $50.35 | $50.74 | $50.74 | 11,773,230 |
| 2025-02-07 | $50.05 | $52.25 | $50.05 | $51.24 | $51.24 | 18,002,780 |
| 2025-02-06 | $48.33 | $50.50 | $47.74 | $50.01 | $50.01 | 16,290,720 |
| 2025-02-05 | $48.50 | $49.38 | $47.41 | $48.33 | $48.33 | 11,523,920 |
| 2025-01-27 | $49.50 | $50.20 | $48.00 | $48.08 | $48.08 | 12,319,000 |
| 2025-01-24 | $48.00 | $49.88 | $47.80 | $49.07 | $49.07 | 20,975,820 |
| 2025-01-23 | $47.59 | $49.48 | $47.01 | $47.22 | $47.22 | 18,423,200 |
| 2025-01-22 | $45.80 | $47.49 | $45.73 | $46.68 | $46.68 | 12,063,910 |
| 2025-01-21 | $48.66 | $49.11 | $44.00 | $46.02 | $46.02 | 24,473,920 |
| 2025-01-20 | $46.63 | $47.97 | $46.60 | $47.28 | $47.28 | 12,866,300 |
| 2025-01-17 | $45.95 | $46.62 | $45.51 | $45.94 | $45.94 | 8,902,820 |
| 2025-01-16 | $46.51 | $47.30 | $45.83 | $46.14 | $46.14 | 10,729,400 |
| 2025-01-15 | $46.56 | $47.10 | $45.82 | $46.05 | $46.05 | 9,573,900 |
| 2025-01-14 | $44.50 | $46.89 | $44.00 | $46.77 | $46.77 | 13,402,800 |
| 2025-01-13 | $43.90 | $44.49 | $42.90 | $44.11 | $44.11 | 8,375,200 |
| 2025-01-09 | $45.92 | $47.20 | $45.72 | $45.83 | $45.83 | 11,463,900 |
| 2025-01-08 | $45.88 | $46.36 | $44.01 | $45.48 | $45.48 | 13,674,500 |
| 2025-01-07 | $44.33 | $46.70 | $44.13 | $46.60 | $46.60 | 12,845,110 |
| 2025-01-06 | $47.00 | $47.77 | $43.70 | $44.12 | $44.12 | 16,731,790 |
| 2025-01-03 | $46.80 | $48.12 | $45.22 | $47.46 | $47.46 | 13,588,820 |
| 2025-01-02 | $47.41 | $49.68 | $46.00 | $46.80 | $46.80 | 14,747,110 |
| 2024-12-31 | $49.00 | $49.43 | $47.71 | $47.88 | $47.88 | 12,131,870 |
| 2024-12-30 | $52.00 | $52.00 | $48.60 | $49.10 | $49.10 | 15,307,400 |
| 2024-12-27 | $48.50 | $52.39 | $48.23 | $50.00 | $50.00 | 17,757,600 |
| 2024-12-26 | $47.08 | $48.92 | $47.06 | $48.53 | $48.53 | 11,501,730 |
| 2024-12-25 | $47.30 | $47.40 | $46.46 | $46.96 | $46.96 | 8,039,090 |
| 2024-12-24 | $47.51 | $47.85 | $46.30 | $47.37 | $47.37 | 12,910,770 |
| 2024-12-23 | $46.96 | $49.19 | $46.61 | $47.79 | $47.79 | 17,554,160 |
| 2024-12-20 | $45.35 | $47.55 | $45.08 | $46.67 | $46.67 | 12,106,180 |
| 2024-12-19 | $44.01 | $46.20 | $43.81 | $45.76 | $45.76 | 12,213,330 |
| 2024-12-18 | $44.88 | $45.16 | $44.10 | $44.45 | $44.45 | 8,883,870 |
| 2024-12-17 | $45.80 | $46.26 | $44.35 | $44.40 | $44.40 | 15,116,380 |
| 2024-12-16 | $44.22 | $46.98 | $44.22 | $45.81 | $45.81 | 27,762,680 |
| 2024-12-13 | $50.58 | $51.50 | $49.01 | $49.13 | $49.13 | 16,417,070 |
| 2024-12-12 | $52.39 | $53.18 | $50.81 | $50.88 | $50.88 | 17,582,340 |
| 2024-12-11 | $51.51 | $54.09 | $50.71 | $52.74 | $52.74 | 24,468,330 |
| 2024-12-10 | $51.21 | $53.66 | $48.80 | $51.82 | $51.82 | 36,457,240 |
| 2024-12-09 | $48.89 | $49.33 | $47.73 | $49.04 | $49.04 | 20,122,300 |
| 2024-12-06 | $49.00 | $51.15 | $48.49 | $49.44 | $49.44 | 38,475,940 |
| 2024-12-05 | $43.75 | $48.05 | $43.24 | $48.05 | $48.05 | 26,533,290 |
| 2024-12-04 | $44.25 | $44.49 | $43.38 | $43.68 | $43.68 | 10,172,400 |
| 2024-12-03 | $45.35 | $45.40 | $43.62 | $44.35 | $44.35 | 15,074,130 |
| 2024-12-02 | $44.51 | $45.65 | $44.37 | $45.47 | $45.47 | 14,269,260 |
| 2024-11-29 | $44.01 | $45.36 | $43.14 | $44.41 | $44.41 | 15,538,400 |
| 2024-11-28 | $44.36 | $45.35 | $43.80 | $44.16 | $44.16 | 15,672,360 |
| 2024-11-27 | $44.02 | $44.36 | $42.50 | $44.35 | $44.35 | 16,906,680 |
| 2024-11-26 | $44.98 | $46.40 | $44.01 | $44.18 | $44.18 | 12,872,830 |
| 2024-11-25 | $45.99 | $46.50 | $43.78 | $45.35 | $45.35 | 20,294,800 |
| 2024-11-22 | $49.60 | $50.50 | $46.20 | $46.40 | $46.40 | 29,620,410 |
| 2024-11-21 | $48.92 | $51.00 | $48.43 | $49.03 | $49.03 | 34,716,940 |
| 2024-11-20 | $45.31 | $49.03 | $44.90 | $48.68 | $48.68 | 38,538,060 |
| 2024-11-19 | $43.00 | $47.71 | $43.00 | $46.60 | $46.60 | 39,303,050 |
| 2024-11-18 | $46.60 | $48.18 | $43.37 | $43.37 | $43.37 | 35,262,110 |
| 2024-11-15 | $49.30 | $50.10 | $47.32 | $48.19 | $48.19 | 36,494,840 |
| 2024-11-14 | $49.30 | $51.00 | $47.68 | $47.70 | $47.70 | 31,370,800 |
| 2024-11-13 | $51.88 | $52.85 | $48.77 | $50.13 | $50.13 | 42,267,370 |
| 2024-11-12 | $57.14 | $57.88 | $51.33 | $51.33 | $51.33 | 53,863,460 |
| 2024-11-11 | $53.00 | $59.28 | $53.00 | $57.03 | $57.03 | 71,857,550 |
| 2024-11-08 | $58.80 | $58.80 | $51.55 | $53.89 | $53.89 | 78,488,190 |
| 2024-11-07 | $60.75 | $60.75 | $55.60 | $55.60 | $55.60 | 94,462,720 |
| 2024-11-06 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 4,849,330 |
| 2024-11-05 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 1,580,620 |
| 2024-11-04 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 16,381,090 |
| 2024-11-01 | $51.40 | $51.40 | $45.89 | $46.41 | $46.41 | 82,819,240 |
| 2024-10-31 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 8,578,000 |
| 2024-10-30 | $38.70 | $42.48 | $38.70 | $42.48 | $42.48 | 22,441,080 |
| 2024-10-29 | $35.80 | $38.62 | $35.66 | $38.62 | $38.62 | 39,297,890 |
| 2024-10-28 | $37.00 | $37.00 | $34.51 | $35.11 | $35.11 | 29,411,470 |
| 2024-10-25 | $33.00 | $34.06 | $32.85 | $33.73 | $33.73 | 17,223,490 |
| 2024-10-24 | $33.00 | $33.81 | $32.30 | $33.03 | $33.03 | 21,850,210 |
| 2024-10-23 | $32.93 | $32.93 | $31.78 | $31.87 | $31.87 | 15,916,420 |
| 2024-10-22 | $31.99 | $33.00 | $31.22 | $32.95 | $32.95 | 25,753,950 |
| 2024-10-21 | $30.68 | $33.10 | $30.10 | $32.36 | $32.36 | 31,678,530 |
| 2024-10-18 | $29.10 | $30.69 | $28.65 | $30.09 | $30.09 | 22,995,520 |
| 2024-10-17 | $27.90 | $28.50 | $27.55 | $28.30 | $28.30 | 10,896,830 |
| 2024-10-16 | $26.20 | $28.55 | $26.02 | $27.73 | $27.73 | 15,565,430 |
| 2024-10-15 | $26.82 | $27.36 | $26.39 | $26.45 | $26.45 | 10,258,880 |
| 2024-10-14 | $26.98 | $27.24 | $25.97 | $27.01 | $27.01 | 9,280,140 |
| 2024-10-11 | $27.90 | $27.97 | $26.57 | $26.79 | $26.79 | 11,084,500 |
| 2024-10-10 | $28.66 | $29.29 | $27.86 | $28.22 | $28.22 | 12,763,290 |
| 2024-10-09 | $28.84 | $30.01 | $28.04 | $28.12 | $28.12 | 19,863,690 |
| 2024-10-08 | $31.45 | $31.46 | $28.01 | $29.65 | $29.65 | 31,232,250 |
| 2024-09-30 | $28.91 | $28.91 | $27.45 | $28.62 | $28.62 | 25,494,860 |
| 2024-09-27 | $25.83 | $26.81 | $25.60 | $26.70 | $26.70 | 7,601,700 |
| 2024-09-26 | $24.37 | $25.52 | $24.20 | $25.52 | $25.52 | 9,618,340 |
| 2024-09-25 | $24.00 | $25.22 | $24.00 | $24.29 | $24.29 | 8,903,690 |
| 2024-09-24 | $22.17 | $23.89 | $22.16 | $23.80 | $23.80 | 10,082,580 |
| 2024-09-23 | $22.75 | $23.29 | $21.98 | $22.05 | $22.05 | 8,966,920 |
| 2024-09-20 | $24.50 | $24.95 | $22.56 | $22.70 | $22.70 | 10,836,140 |
| 2024-09-19 | $24.04 | $24.80 | $23.68 | $24.36 | $24.36 | 3,172,740 |
| 2024-09-18 | $24.61 | $24.61 | $23.67 | $23.92 | $23.92 | 2,703,700 |
| 2024-09-13 | $24.48 | $24.69 | $24.14 | $24.39 | $24.39 | 2,602,500 |
| 2024-09-12 | $24.28 | $25.00 | $24.06 | $24.48 | $24.48 | 5,449,900 |
| 2024-09-11 | $24.00 | $24.10 | $23.80 | $23.98 | $23.98 | 2,099,600 |
| 2024-09-10 | $24.15 | $24.29 | $23.51 | $24.10 | $24.10 | 3,373,520 |
| 2024-09-09 | $24.40 | $24.52 | $24.00 | $24.04 | $24.04 | 2,134,700 |
| 2024-09-06 | $24.83 | $25.15 | $24.20 | $24.38 | $24.38 | 2,798,420 |
| 2024-09-05 | $25.05 | $25.30 | $24.75 | $24.88 | $24.88 | 2,848,250 |
| 2024-09-04 | $25.03 | $25.20 | $24.87 | $25.01 | $25.01 | 2,524,210 |
| 2024-09-03 | $25.10 | $25.55 | $24.91 | $25.34 | $25.34 | 3,574,300 |
| 2024-09-02 | $25.55 | $25.70 | $24.81 | $24.87 | $24.87 | 3,122,540 |
| 2024-08-30 | $24.79 | $25.85 | $24.79 | $25.50 | $25.50 | 4,444,500 |
| 2024-08-29 | $24.18 | $24.90 | $24.11 | $24.79 | $24.79 | 3,390,500 |
| 2024-08-28 | $23.97 | $24.28 | $23.90 | $24.24 | $24.24 | 1,744,560 |
| 2024-08-27 | $24.30 | $24.30 | $23.70 | $23.97 | $23.97 | 2,093,520 |
| 2024-08-26 | $23.80 | $24.59 | $23.76 | $24.30 | $24.30 | 3,173,110 |
| 2024-08-23 | $23.64 | $23.91 | $23.51 | $23.80 | $23.80 | 2,146,100 |
| 2024-08-22 | $24.30 | $24.52 | $23.57 | $23.70 | $23.70 | 5,358,890 |
| 2024-08-21 | $24.58 | $24.94 | $24.34 | $24.42 | $24.42 | 2,619,410 |
| 2024-08-20 | $25.35 | $25.45 | $24.70 | $24.85 | $24.85 | 3,771,350 |
| 2024-08-19 | $25.28 | $25.55 | $25.06 | $25.32 | $25.32 | 2,046,000 |
| 2024-08-16 | $25.26 | $25.68 | $25.20 | $25.25 | $25.25 | 2,926,500 |
| 2024-08-15 | $25.40 | $25.92 | $24.96 | $25.47 | $25.47 | 4,465,610 |
| 2024-08-14 | $25.60 | $26.05 | $25.26 | $25.43 | $25.43 | 3,790,400 |
| 2024-08-13 | $25.31 | $25.52 | $24.91 | $25.43 | $25.43 | 3,777,040 |
| 2024-08-12 | $25.80 | $25.94 | $25.14 | $25.42 | $25.42 | 4,193,700 |
| 2024-08-09 | $26.40 | $26.54 | $25.67 | $25.76 | $25.76 | 6,077,000 |
| 2024-08-08 | $26.69 | $26.70 | $26.05 | $26.31 | $26.31 | 4,197,700 |
| 2024-08-07 | $26.86 | $27.04 | $26.42 | $26.84 | $26.84 | 5,718,180 |
| 2024-08-06 | $27.79 | $28.05 | $26.90 | $27.29 | $27.29 | 9,651,320 |
| 2024-08-05 | $27.01 | $27.40 | $26.00 | $26.02 | $26.02 | 5,374,100 |
| 2024-08-02 | $27.70 | $27.97 | $27.04 | $27.09 | $27.09 | 3,634,500 |
| 2024-08-01 | $27.55 | $28.28 | $27.48 | $27.86 | $27.86 | 5,356,420 |
| 2024-07-31 | $26.50 | $27.58 | $26.35 | $27.55 | $27.55 | 5,481,600 |
| 2024-07-30 | $26.29 | $26.52 | $25.93 | $26.42 | $26.42 | 2,518,700 |
| 2024-07-29 | $27.00 | $27.05 | $26.15 | $26.28 | $26.28 | 3,477,400 |
| 2024-07-26 | $26.06 | $27.24 | $26.06 | $26.97 | $26.97 | 4,255,740 |
| 2024-07-25 | $26.00 | $26.36 | $25.63 | $26.01 | $26.01 | 2,645,600 |
| 2024-07-24 | $26.45 | $26.76 | $26.08 | $26.19 | $26.19 | 3,457,900 |
| 2024-07-23 | $27.80 | $27.80 | $26.52 | $26.57 | $26.57 | 4,272,520 |
| 2024-07-22 | $27.90 | $28.03 | $27.63 | $27.80 | $27.80 | 2,578,860 |
| 2024-07-19 | $27.53 | $28.25 | $27.45 | $27.93 | $27.93 | 3,500,600 |
| 2024-07-18 | $27.50 | $27.89 | $27.15 | $27.67 | $27.67 | 3,766,430 |
| 2024-07-17 | $28.16 | $28.26 | $27.78 | $27.78 | $27.78 | 3,757,870 |
| 2024-07-16 | $27.98 | $28.60 | $27.63 | $28.19 | $28.19 | 7,059,840 |
| 2024-07-15 | $27.74 | $27.76 | $27.28 | $27.38 | $27.38 | 3,009,500 |
| 2024-07-12 | $28.16 | $28.16 | $27.69 | $27.85 | $27.85 | 3,290,450 |
| 2024-07-11 | $28.00 | $28.46 | $27.68 | $28.20 | $28.20 | 6,505,710 |
| 2024-07-10 | $26.26 | $28.55 | $26.15 | $27.75 | $27.75 | 12,160,690 |
| 2024-07-09 | $25.60 | $26.36 | $25.37 | $26.09 | $26.09 | 5,184,040 |
| 2024-07-08 | $26.23 | $26.50 | $25.21 | $25.39 | $25.39 | 4,406,200 |
| 2024-07-05 | $26.16 | $26.51 | $25.80 | $26.40 | $26.40 | 3,118,470 |
| 2024-07-04 | $27.06 | $27.13 | $26.08 | $26.19 | $26.19 | 3,587,170 |
| 2024-07-03 | $27.50 | $27.55 | $26.82 | $26.91 | $26.91 | 3,077,900 |
| 2024-07-02 | $28.12 | $28.12 | $27.30 | $27.46 | $27.46 | 2,447,660 |
| 2024-07-01 | $27.50 | $28.04 | $27.13 | $27.86 | $27.86 | 3,663,910 |
| 2024-06-28 | $27.02 | $28.07 | $26.80 | $27.52 | $27.52 | 4,247,710 |
| 2024-06-27 | $27.89 | $27.90 | $27.05 | $27.11 | $27.11 | 3,206,500 |
| 2024-06-26 | $26.98 | $27.92 | $26.76 | $27.89 | $27.89 | 4,036,600 |
| 2024-06-25 | $27.89 | $28.07 | $26.66 | $27.00 | $27.00 | 6,625,440 |
| 2024-06-24 | $28.72 | $29.25 | $28.01 | $28.07 | $28.07 | 3,902,120 |
| 2024-06-21 | $28.82 | $29.10 | $28.18 | $29.03 | $29.03 | 3,049,590 |
| 2024-06-20 | $29.49 | $29.70 | $28.50 | $28.62 | $28.62 | 4,329,100 |
| 2024-06-19 | $29.94 | $30.23 | $29.57 | $29.57 | $29.57 | 3,485,920 |
| 2024-06-18 | $29.92 | $30.35 | $29.86 | $29.94 | $29.94 | 4,718,710 |
| 2024-06-17 | $29.10 | $30.08 | $29.10 | $29.95 | $29.95 | 5,680,830 |
| 2024-06-14 | $28.50 | $29.68 | $28.47 | $29.58 | $29.58 | 5,695,400 |
| 2024-06-13 | $28.80 | $29.30 | $28.56 | $28.68 | $28.68 | 2,942,300 |
| 2024-06-12 | $28.82 | $29.10 | $28.70 | $28.84 | $28.84 | 2,517,590 |
| 2024-06-11 | $28.32 | $29.04 | $27.90 | $28.89 | $28.89 | 3,545,180 |
| 2024-06-07 | $28.30 | $28.60 | $27.94 | $28.34 | $28.34 | 3,454,000 |
| 2024-06-06 | $28.58 | $29.12 | $28.01 | $28.16 | $28.16 | 4,263,500 |
| 2024-06-05 | $28.80 | $29.35 | $28.74 | $28.76 | $28.76 | 3,153,640 |
| 2024-06-04 | $28.10 | $29.06 | $28.03 | $28.93 | $28.93 | 3,611,200 |
| 2024-06-03 | $29.04 | $29.11 | $28.10 | $28.33 | $28.33 | 4,481,540 |
| 2024-05-31 | $29.08 | $29.37 | $28.83 | $29.04 | $29.04 | 3,529,340 |
| 2024-05-30 | $28.65 | $29.24 | $28.50 | $29.00 | $29.00 | 2,791,160 |
| 2024-05-29 | $29.07 | $29.28 | $28.68 | $28.85 | $28.85 | 3,085,800 |
| 2024-05-28 | $29.23 | $29.60 | $28.80 | $29.06 | $29.06 | 2,727,400 |
| 2024-05-27 | $29.00 | $29.25 | $28.32 | $29.23 | $29.23 | 4,648,570 |
| 2024-05-24 | $30.09 | $30.09 | $28.81 | $28.90 | $28.90 | 6,732,810 |
| 2024-05-23 | $30.50 | $30.71 | $29.72 | $30.09 | $30.09 | 5,894,600 |
| 2024-05-22 | $30.48 | $31.05 | $30.16 | $30.73 | $30.73 | 4,418,730 |
| 2024-05-21 | $30.72 | $30.80 | $30.20 | $30.56 | $30.56 | 3,905,700 |
| 2024-05-20 | $30.82 | $31.25 | $30.51 | $30.73 | $30.73 | 4,953,600 |
| 2024-05-17 | $30.20 | $31.98 | $30.05 | $30.98 | $30.98 | 7,848,600 |
| 2024-05-16 | $30.14 | $30.47 | $29.50 | $29.91 | $29.91 | 5,680,600 |
| 2024-05-15 | $31.09 | $31.14 | $29.97 | $30.03 | $30.03 | 7,346,390 |
| 2024-05-14 | $31.48 | $31.94 | $31.08 | $31.09 | $31.09 | 5,781,200 |
| 2024-05-13 | $31.50 | $32.40 | $31.06 | $31.66 | $31.66 | 8,577,770 |
| 2024-05-10 | $30.95 | $31.95 | $30.66 | $31.64 | $31.64 | 9,930,220 |
| 2024-05-09 | $30.80 | $31.36 | $30.72 | $31.03 | $31.03 | 6,332,980 |
| 2024-05-08 | $31.36 | $31.39 | $30.58 | $30.89 | $30.89 | 6,263,400 |
| 2024-05-07 | $30.99 | $31.99 | $30.76 | $31.46 | $31.46 | 11,398,210 |
| 2024-05-06 | $31.38 | $31.39 | $30.93 | $31.07 | $31.07 | 7,989,490 |
| 2024-04-30 | $30.90 | $31.05 | $30.61 | $30.81 | $30.81 | 6,367,790 |
| 2024-04-29 | $29.90 | $31.51 | $29.88 | $31.05 | $31.05 | 14,451,200 |
| 2024-04-26 | $29.76 | $30.47 | $29.75 | $30.02 | $30.02 | 10,998,180 |
| 2024-04-25 | $30.00 | $30.13 | $29.72 | $29.88 | $29.88 | 8,375,320 |
| 2024-04-24 | $29.54 | $30.40 | $29.30 | $30.40 | $30.40 | 10,208,130 |
| 2024-04-23 | $29.70 | $30.27 | $29.48 | $29.52 | $29.52 | 9,546,850 |
| 2024-04-22 | $29.89 | $30.33 | $29.02 | $29.77 | $29.77 | 12,498,130 |
| 2024-04-19 | $29.28 | $31.49 | $28.32 | $30.76 | $30.76 | 20,424,640 |
| 2024-04-18 | $28.58 | $30.13 | $28.02 | $29.52 | $29.52 | 12,576,910 |
| 2024-04-17 | $28.28 | $29.10 | $28.20 | $28.70 | $28.70 | 9,505,100 |
| 2024-04-16 | $29.83 | $30.30 | $27.75 | $27.77 | $27.77 | 15,903,750 |
| 2024-04-15 | $30.96 | $31.21 | $29.44 | $29.83 | $29.83 | 19,525,830 |
| 2024-04-12 | $27.99 | $30.09 | $27.99 | $30.09 | $30.09 | 18,139,480 |
| 2024-04-11 | $27.80 | $28.03 | $27.30 | $27.35 | $27.35 | 6,905,510 |
| 2024-04-10 | $29.00 | $29.10 | $27.79 | $27.99 | $27.99 | 8,089,780 |
| 2024-04-09 | $27.85 | $29.59 | $27.62 | $29.12 | $29.12 | 10,646,350 |
| 2024-04-08 | $27.89 | $28.85 | $27.67 | $27.85 | $27.85 | 7,132,320 |
| 2024-04-03 | $28.05 | $28.17 | $27.45 | $27.89 | $27.89 | 4,885,700 |
| 2024-04-02 | $28.82 | $28.82 | $27.96 | $28.20 | $28.20 | 5,598,030 |
| 2024-04-01 | $28.90 | $29.46 | $28.61 | $28.81 | $28.81 | 6,788,970 |
| 2024-03-29 | $28.03 | $28.75 | $27.60 | $28.49 | $28.49 | 7,317,410 |
| 2024-03-28 | $27.32 | $28.48 | $27.28 | $28.04 | $28.04 | 8,109,750 |
| 2024-03-27 | $28.80 | $29.02 | $27.32 | $27.39 | $27.39 | 7,788,400 |
| 2024-03-26 | $29.39 | $29.71 | $28.44 | $28.79 | $28.79 | 7,011,450 |
| 2024-03-25 | $30.25 | $30.34 | $29.42 | $29.42 | $29.42 | 7,572,500 |
| 2024-03-22 | $31.20 | $31.38 | $30.00 | $30.51 | $30.51 | 7,503,750 |
| 2024-03-21 | $31.38 | $31.69 | $31.16 | $31.32 | $31.32 | 4,881,900 |
| 2024-03-20 | $31.31 | $31.82 | $31.03 | $31.36 | $31.36 | 5,030,520 |
| 2024-03-19 | $31.78 | $31.93 | $31.44 | $31.44 | $31.44 | 4,634,900 |
| 2024-03-18 | $31.90 | $32.06 | $31.52 | $32.02 | $32.02 | 5,936,960 |
| 2024-03-15 | $31.17 | $31.86 | $31.17 | $31.84 | $31.84 | 4,067,690 |
| 2024-03-14 | $31.79 | $32.47 | $31.16 | $31.41 | $31.41 | 7,444,580 |
| 2024-03-13 | $31.24 | $32.76 | $30.91 | $31.99 | $31.99 | 12,349,640 |
| 2024-03-12 | $31.40 | $31.54 | $30.69 | $30.86 | $30.86 | 5,287,280 |
| 2024-03-11 | $30.59 | $31.23 | $30.24 | $31.02 | $31.02 | 6,044,540 |
| 2024-03-08 | $30.09 | $30.61 | $29.99 | $30.37 | $30.37 | 4,367,720 |
| 2024-03-07 | $30.70 | $31.10 | $30.08 | $30.11 | $30.11 | 6,378,130 |
| 2024-03-06 | $29.95 | $30.81 | $29.76 | $30.43 | $30.43 | 5,795,720 |
| 2024-03-05 | $30.25 | $30.61 | $29.90 | $30.10 | $30.10 | 6,109,950 |
| 2024-03-04 | $30.50 | $31.24 | $29.99 | $30.71 | $30.71 | 8,049,300 |
| 2024-03-01 | $29.90 | $31.12 | $29.68 | $30.44 | $30.44 | 10,597,900 |
| 2024-02-29 | $28.09 | $29.33 | $28.00 | $29.25 | $29.25 | 6,236,160 |
| 2024-02-28 | $29.50 | $29.90 | $28.22 | $28.22 | $28.22 | 8,538,240 |
| 2024-02-27 | $29.20 | $29.60 | $28.76 | $29.60 | $29.60 | 6,389,590 |
| 2024-02-26 | $28.36 | $29.71 | $28.36 | $29.27 | $29.27 | 8,399,450 |
| 2024-02-23 | $28.16 | $28.31 | $27.76 | $28.27 | $28.27 | 5,032,960 |
| 2024-02-22 | $27.58 | $28.22 | $27.54 | $27.99 | $27.99 | 3,910,880 |
| 2024-02-21 | $27.31 | $28.57 | $27.04 | $27.68 | $27.68 | 9,138,970 |
| 2024-02-20 | $27.41 | $27.53 | $27.00 | $27.41 | $27.41 | 4,660,040 |
| 2024-02-19 | $28.02 | $28.33 | $27.05 | $27.61 | $27.61 | 7,920,600 |
| 2024-02-08 | $26.26 | $28.00 | $26.26 | $27.50 | $27.50 | 9,524,520 |
| 2024-02-07 | $24.86 | $26.28 | $24.69 | $26.18 | $26.18 | 9,450,820 |
| 2024-02-06 | $22.55 | $24.97 | $21.70 | $24.69 | $24.69 | 11,946,690 |
| 2024-02-05 | $23.95 | $24.00 | $21.47 | $22.70 | $22.70 | 11,182,050 |
| 2024-02-02 | $25.51 | $25.93 | $23.08 | $23.85 | $23.85 | 9,125,920 |
| 2024-02-01 | $25.48 | $26.16 | $24.66 | $25.64 | $25.64 | 5,572,440 |
| 2024-01-31 | $26.36 | $26.72 | $25.50 | $25.71 | $25.71 | 4,806,050 |
| 2024-01-30 | $26.95 | $27.48 | $26.30 | $26.39 | $26.39 | 3,709,900 |
| 2024-01-29 | $28.22 | $28.24 | $27.08 | $27.15 | $27.15 | 4,908,310 |
| 2024-01-26 | $28.10 | $28.83 | $27.92 | $28.02 | $28.02 | 5,352,770 |
| 2024-01-25 | $27.13 | $28.26 | $26.93 | $28.17 | $28.17 | 6,162,110 |
| 2024-01-24 | $27.28 | $27.48 | $26.11 | $27.04 | $27.04 | 7,350,720 |
| 2024-01-23 | $26.30 | $27.19 | $26.18 | $27.10 | $27.10 | 5,639,890 |
| 2024-01-22 | $28.12 | $28.38 | $26.05 | $26.29 | $26.29 | 7,574,440 |
| 2024-01-19 | $28.68 | $28.91 | $28.09 | $28.12 | $28.12 | 4,066,670 |
| 2024-01-18 | $28.62 | $28.93 | $27.30 | $28.90 | $28.90 | 11,612,480 |
| 2024-01-17 | $30.00 | $30.00 | $28.80 | $28.81 | $28.81 | 5,640,020 |
| 2024-01-16 | $30.66 | $30.74 | $29.52 | $29.99 | $29.99 | 6,189,980 |
| 2024-01-15 | $31.26 | $31.57 | $30.35 | $30.75 | $30.75 | 7,847,270 |
| 2024-01-12 | $30.78 | $32.90 | $30.78 | $31.59 | $31.59 | 14,583,900 |
| 2024-01-11 | $29.40 | $30.30 | $29.35 | $30.30 | $30.30 | 5,630,070 |
| 2024-01-10 | $29.37 | $30.20 | $28.66 | $29.52 | $29.52 | 5,729,940 |
| 2024-01-09 | $29.95 | $30.40 | $29.26 | $29.50 | $29.50 | 5,918,620 |
| 2024-01-08 | $30.70 | $30.73 | $29.57 | $29.80 | $29.80 | 7,644,910 |
| 2024-01-05 | $33.30 | $33.64 | $30.39 | $30.74 | $30.74 | 14,451,230 |
| 2024-01-04 | $33.83 | $34.10 | $33.30 | $33.38 | $33.38 | 5,500,340 |
| 2024-01-03 | $34.29 | $34.45 | $33.39 | $33.92 | $33.92 | 8,917,920 |
| 2024-01-02 | $34.27 | $35.34 | $33.80 | $34.46 | $34.46 | 19,065,520 |
| 2024-01-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-12-29 | $31.76 | $34.28 | $31.60 | $34.00 | $34.00 | 12,977,050 |
| 2023-12-28 | $31.10 | $32.06 | $30.81 | $31.76 | $31.76 | 5,449,590 |
| 2023-12-27 | $31.06 | $31.30 | $30.70 | $31.13 | $31.13 | 4,477,620 |
| 2023-12-26 | $31.65 | $31.67 | $30.81 | $31.21 | $31.21 | 4,041,790 |
| 2023-12-25 | $30.80 | $32.00 | $30.80 | $31.74 | $31.74 | 4,557,530 |
| 2023-12-22 | $31.02 | $31.18 | $30.73 | $30.95 | $30.95 | 3,123,270 |
| 2023-12-21 | $30.60 | $31.29 | $30.36 | $31.02 | $31.02 | 3,626,600 |
| 2023-12-20 | $31.77 | $31.77 | $30.62 | $30.78 | $30.78 | 4,463,740 |
| 2023-12-19 | $31.01 | $31.93 | $30.95 | $31.88 | $31.88 | 4,808,200 |
| 2023-12-18 | $31.86 | $31.86 | $30.89 | $31.01 | $31.01 | 5,303,970 |
| 2023-12-15 | $32.02 | $32.28 | $31.58 | $31.88 | $31.88 | 3,237,700 |
| 2023-12-14 | $32.57 | $32.65 | $31.97 | $32.02 | $32.02 | 3,305,160 |
| 2023-12-13 | $32.72 | $32.79 | $32.25 | $32.43 | $32.43 | 3,097,020 |
| 2023-12-12 | $33.15 | $33.15 | $32.52 | $32.65 | $32.65 | 3,484,060 |
| 2023-12-11 | $33.52 | $33.80 | $32.50 | $32.94 | $32.94 | 5,643,270 |
| 2023-12-08 | $33.01 | $33.88 | $33.00 | $33.00 | $33.00 | 8,592,210 |
| 2023-12-07 | $32.56 | $33.34 | $32.44 | $33.25 | $33.25 | 5,464,160 |
| 2023-12-06 | $32.69 | $32.89 | $32.41 | $32.62 | $32.62 | 3,789,350 |
| 2023-12-05 | $33.81 | $33.81 | $32.59 | $32.68 | $32.68 | 7,053,280 |
| 2023-12-04 | $34.55 | $34.92 | $33.71 | $33.80 | $33.80 | 5,305,500 |
| 2023-12-01 | $34.55 | $34.61 | $34.13 | $34.40 | $34.40 | 3,983,640 |
| 2023-11-30 | $34.78 | $34.78 | $34.03 | $34.51 | $34.51 | 4,581,260 |
| 2023-11-29 | $34.70 | $35.15 | $34.62 | $34.95 | $34.95 | 4,417,030 |
| 2023-11-28 | $34.48 | $34.95 | $34.45 | $34.84 | $34.84 | 4,569,440 |
| 2023-11-27 | $34.20 | $35.05 | $33.93 | $34.70 | $34.70 | 7,620,660 |
| 2023-11-24 | $34.71 | $34.74 | $33.90 | $33.93 | $33.93 | 5,888,700 |
| 2023-11-23 | $33.76 | $34.85 | $33.65 | $34.74 | $34.74 | 7,906,610 |
| 2023-11-22 | $34.12 | $34.64 | $33.70 | $33.84 | $33.84 | 6,918,230 |
| 2023-11-21 | $33.88 | $35.06 | $33.80 | $34.33 | $34.33 | 11,805,670 |
| 2023-11-20 | $34.65 | $34.68 | $33.41 | $33.80 | $33.80 | 9,480,830 |
| 2023-11-17 | $34.56 | $34.93 | $34.26 | $34.43 | $34.43 | 5,223,300 |
| 2023-11-16 | $35.27 | $35.39 | $34.63 | $34.68 | $34.68 | 5,122,360 |
| 2023-11-15 | $35.90 | $36.05 | $34.90 | $35.12 | $35.12 | 8,218,110 |
| 2023-11-14 | $35.89 | $36.10 | $35.65 | $35.76 | $35.76 | 6,758,580 |
| 2023-11-13 | $37.00 | $37.00 | $34.93 | $35.90 | $35.90 | 14,143,070 |
| 2023-11-10 | $35.62 | $36.09 | $35.52 | $35.90 | $35.90 | 4,618,100 |
| 2023-11-09 | $35.99 | $36.88 | $35.88 | $36.01 | $36.01 | 9,612,430 |
| 2023-11-08 | $35.78 | $36.03 | $35.22 | $36.00 | $36.00 | 8,319,310 |
| 2023-11-07 | $35.61 | $36.12 | $35.54 | $35.80 | $35.80 | 6,812,420 |
| 2023-11-06 | $35.43 | $36.09 | $35.26 | $35.60 | $35.60 | 9,798,820 |
| 2023-11-03 | $34.28 | $35.67 | $33.99 | $35.48 | $35.48 | 13,622,430 |
| 2023-11-02 | $34.13 | $34.70 | $33.59 | $33.77 | $33.77 | 9,937,170 |
| 2023-11-01 | $32.11 | $35.32 | $32.11 | $34.13 | $34.13 | 16,125,380 |
| 2023-10-31 | $32.80 | $32.90 | $31.76 | $32.11 | $32.11 | 5,082,700 |
| 2023-10-30 | $31.21 | $32.87 | $31.21 | $32.50 | $32.50 | 5,719,110 |
| 2023-10-27 | $30.80 | $31.75 | $30.60 | $31.56 | $31.56 | 3,892,020 |
| 2023-10-26 | $30.85 | $31.08 | $30.45 | $30.98 | $30.98 | 3,897,060 |
| 2023-10-25 | $30.00 | $31.16 | $29.86 | $30.95 | $30.95 | 5,810,280 |
| 2023-10-24 | $29.15 | $30.25 | $28.99 | $29.80 | $29.80 | 5,440,560 |
| 2023-10-23 | $30.28 | $30.42 | $29.00 | $29.15 | $29.15 | 5,325,350 |
| 2023-10-20 | $30.60 | $31.08 | $30.30 | $30.44 | $30.44 | 3,739,200 |
| 2023-10-19 | $31.00 | $31.58 | $30.66 | $30.73 | $30.73 | 3,934,620 |
| 2023-10-18 | $31.70 | $31.97 | $31.22 | $31.28 | $31.28 | 3,395,790 |
| 2023-10-17 | $32.10 | $32.94 | $31.81 | $32.01 | $32.01 | 4,217,640 |
| 2023-10-16 | $32.80 | $32.83 | $31.80 | $32.10 | $32.10 | 4,517,800 |
| 2023-10-13 | $33.22 | $33.51 | $32.72 | $32.92 | $32.92 | 3,131,860 |
| 2023-10-12 | $33.47 | $33.63 | $32.92 | $33.28 | $33.28 | 3,505,610 |
| 2023-10-11 | $33.38 | $33.95 | $33.00 | $33.44 | $33.44 | 4,792,610 |
| 2023-10-10 | $32.75 | $33.71 | $32.68 | $33.32 | $33.32 | 4,602,110 |
| 2023-10-09 | $33.00 | $33.11 | $32.41 | $32.70 | $32.70 | 3,290,200 |
| 2023-09-28 | $32.57 | $33.03 | $32.38 | $32.84 | $32.84 | 3,406,000 |
| 2023-09-27 | $32.30 | $32.96 | $32.26 | $32.59 | $32.59 | 3,059,570 |
| 2023-09-26 | $32.36 | $32.77 | $32.25 | $32.47 | $32.47 | 2,013,440 |
| 2023-09-25 | $32.73 | $32.89 | $32.21 | $32.56 | $32.56 | 3,144,030 |
| 2023-09-22 | $32.41 | $33.07 | $32.00 | $32.89 | $32.89 | 3,945,790 |
| 2023-09-21 | $32.60 | $32.86 | $32.22 | $32.41 | $32.41 | 2,676,300 |
| 2023-09-20 | $32.77 | $32.91 | $32.48 | $32.53 | $32.53 | 2,715,390 |
| 2023-09-19 | $33.54 | $33.99 | $32.70 | $32.79 | $32.79 | 4,134,000 |
| 2023-09-18 | $33.02 | $33.88 | $32.86 | $33.62 | $33.62 | 4,341,040 |
| 2023-09-15 | $33.24 | $33.24 | $32.61 | $33.05 | $33.05 | 3,278,550 |
| 2023-09-14 | $33.28 | $33.94 | $32.91 | $33.13 | $33.13 | 3,214,790 |
| 2023-09-13 | $33.60 | $33.90 | $33.01 | $33.30 | $33.30 | 3,816,270 |
| 2023-09-12 | $34.26 | $34.41 | $33.80 | $33.90 | $33.90 | 3,008,790 |
| 2023-09-11 | $33.75 | $34.73 | $33.52 | $34.41 | $34.41 | 4,528,630 |
| 2023-09-08 | $33.85 | $34.25 | $33.73 | $33.76 | $33.76 | 3,305,220 |
| 2023-09-07 | $35.07 | $35.07 | $34.01 | $34.01 | $34.01 | 4,506,830 |
| 2023-09-06 | $33.85 | $35.38 | $33.84 | $35.15 | $35.15 | 6,467,400 |
| 2023-09-05 | $34.34 | $34.66 | $34.01 | $34.13 | $34.13 | 3,940,600 |
| 2023-09-04 | $34.16 | $34.24 | $33.63 | $34.16 | $34.16 | 4,986,520 |
| 2023-09-01 | $34.06 | $34.48 | $33.72 | $34.16 | $34.16 | 4,037,360 |
| 2023-08-31 | $34.46 | $34.83 | $34.07 | $34.16 | $34.16 | 4,248,700 |
| 2023-08-30 | $34.48 | $35.00 | $34.15 | $34.39 | $34.39 | 6,027,580 |
| 2023-08-29 | $32.00 | $34.38 | $31.90 | $34.19 | $34.19 | 10,397,600 |
| 2023-08-28 | $32.92 | $33.24 | $31.72 | $32.00 | $32.00 | 9,977,310 |
| 2023-08-25 | $32.44 | $32.44 | $30.92 | $31.10 | $31.10 | 6,225,210 |
| 2023-08-24 | $32.32 | $32.99 | $32.03 | $32.62 | $32.62 | 4,533,770 |
| 2023-08-23 | $32.06 | $32.50 | $31.42 | $32.18 | $32.18 | 5,476,020 |
| 2023-08-22 | $31.96 | $32.50 | $31.40 | $32.38 | $32.38 | 5,849,660 |
| 2023-08-21 | $32.20 | $32.58 | $31.92 | $31.92 | $31.92 | 3,977,970 |
| 2023-08-18 | $34.07 | $34.23 | $32.26 | $32.26 | $32.26 | 8,248,670 |
| 2023-08-17 | $33.26 | $34.25 | $33.12 | $34.07 | $34.07 | 6,181,490 |
| 2023-08-16 | $34.90 | $35.14 | $33.82 | $33.95 | $33.95 | 6,230,650 |
| 2023-08-15 | $35.50 | $35.90 | $34.46 | $35.00 | $35.00 | 5,976,310 |
| 2023-08-14 | $35.37 | $35.85 | $34.93 | $35.50 | $35.50 | 6,937,870 |
| 2023-08-11 | $36.10 | $37.78 | $35.50 | $35.62 | $35.62 | 7,704,420 |
| 2023-08-10 | $36.19 | $36.36 | $35.38 | $35.66 | $35.66 | 6,226,250 |
| 2023-08-09 | $37.51 | $37.60 | $36.00 | $36.16 | $36.16 | 12,109,840 |
| 2023-08-08 | $38.12 | $38.38 | $37.38 | $37.85 | $37.85 | 7,990,960 |
| 2023-08-07 | $38.10 | $38.99 | $37.78 | $38.11 | $38.11 | 15,380,470 |
| 2023-08-04 | $35.62 | $38.50 | $35.61 | $38.10 | $38.10 | 23,085,650 |
| 2023-08-03 | $35.02 | $36.19 | $34.51 | $35.74 | $35.74 | 15,013,930 |
| 2023-08-02 | $38.95 | $38.95 | $36.02 | $36.25 | $36.25 | 33,366,140 |
| 2023-08-01 | $35.11 | $37.68 | $34.06 | $37.61 | $37.61 | 23,809,870 |
| 2023-07-31 | $36.21 | $36.21 | $35.29 | $35.38 | $35.38 | 8,866,120 |
| 2023-07-28 | $33.98 | $36.86 | $33.88 | $36.38 | $36.38 | 12,057,560 |
| 2023-07-27 | $35.28 | $35.28 | $33.62 | $33.86 | $33.86 | 8,148,300 |
| 2023-07-26 | $35.17 | $35.66 | $34.43 | $35.29 | $35.29 | 6,212,800 |
| 2023-07-25 | $34.80 | $35.15 | $34.78 | $35.00 | $35.00 | 4,445,940 |
| 2023-07-24 | $34.02 | $34.85 | $33.41 | $34.52 | $34.52 | 4,441,730 |
| 2023-07-21 | $33.99 | $34.22 | $33.60 | $34.02 | $34.02 | 3,545,760 |
| 2023-07-20 | $34.83 | $34.90 | $33.91 | $33.92 | $33.92 | 3,938,610 |
| 2023-07-19 | $35.08 | $35.15 | $34.55 | $34.90 | $34.90 | 4,181,590 |
| 2023-07-18 | $35.06 | $35.77 | $34.94 | $35.09 | $35.09 | 4,864,000 |
| 2023-07-17 | $34.96 | $35.30 | $34.49 | $34.99 | $34.99 | 3,377,020 |
| 2023-07-14 | $35.53 | $35.53 | $34.88 | $35.02 | $35.02 | 4,670,610 |
| 2023-07-13 | $34.93 | $35.58 | $34.74 | $35.45 | $35.45 | 5,587,960 |
| 2023-07-12 | $35.94 | $35.95 | $34.67 | $34.74 | $34.74 | 6,904,970 |
| 2023-07-11 | $35.48 | $36.09 | $35.20 | $35.92 | $35.92 | 4,352,820 |
| 2023-07-10 | $36.35 | $36.53 | $35.27 | $35.40 | $35.40 | 6,859,720 |
| 2023-07-07 | $36.91 | $37.07 | $35.61 | $36.27 | $36.27 | 8,200,640 |
| 2023-07-06 | $37.34 | $37.90 | $36.66 | $36.76 | $36.76 | 7,265,790 |
| 2023-07-05 | $37.22 | $38.48 | $37.08 | $37.70 | $37.70 | 8,831,140 |
| 2023-07-04 | $37.08 | $38.17 | $36.80 | $37.52 | $37.52 | 5,907,750 |
| 2023-07-03 | $37.20 | $38.29 | $36.98 | $37.30 | $37.30 | 9,246,550 |
| 2023-06-30 | $36.42 | $37.19 | $36.22 | $37.10 | $37.10 | 6,137,920 |
| 2023-06-29 | $36.50 | $37.10 | $36.14 | $36.63 | $36.63 | 5,453,810 |
| 2023-06-28 | $37.34 | $37.34 | $35.75 | $36.36 | $36.36 | 7,201,050 |
| 2023-06-27 | $36.24 | $37.60 | $36.24 | $37.25 | $37.25 | 7,033,840 |
| 2023-06-26 | $37.06 | $37.96 | $35.92 | $36.30 | $36.30 | 10,053,310 |
| 2023-06-21 | $37.80 | $38.77 | $37.40 | $37.40 | $37.34 | 11,368,900 |
| 2023-06-20 | $37.39 | $37.66 | $36.81 | $37.48 | $37.42 | 6,277,130 |
| 2023-06-19 | $36.01 | $37.80 | $35.81 | $37.39 | $37.33 | 10,131,040 |
| 2023-06-16 | $35.60 | $36.13 | $35.38 | $35.83 | $35.77 | 4,918,490 |
| 2023-06-15 | $35.78 | $35.78 | $35.16 | $35.51 | $35.45 | 6,233,360 |
| 2023-06-14 | $35.57 | $36.18 | $35.41 | $35.78 | $35.72 | 6,611,770 |
| 2023-06-13 | $34.59 | $35.50 | $34.23 | $35.43 | $35.37 | 8,711,690 |
| 2023-06-12 | $34.50 | $35.25 | $34.20 | $34.59 | $34.53 | 11,521,360 |
| 2023-06-09 | $32.17 | $34.48 | $31.80 | $34.20 | $34.14 | 10,699,740 |
| 2023-06-08 | $31.94 | $32.38 | $31.30 | $32.13 | $32.08 | 5,267,670 |
| 2023-06-07 | $31.88 | $32.10 | $31.58 | $31.93 | $31.88 | 3,146,610 |
| 2023-06-06 | $32.86 | $32.86 | $31.80 | $31.87 | $31.82 | 4,577,940 |
| 2023-06-05 | $33.10 | $33.34 | $32.63 | $32.72 | $32.67 | 4,028,130 |
| 2023-06-02 | $33.69 | $33.85 | $32.81 | $32.99 | $32.94 | 4,811,330 |
| 2023-06-01 | $34.02 | $34.34 | $33.45 | $33.51 | $33.45 | 5,036,090 |
| 2023-05-31 | $34.58 | $34.69 | $33.68 | $33.96 | $33.90 | 5,126,710 |
| 2023-05-30 | $33.96 | $34.75 | $33.83 | $34.62 | $34.56 | 4,686,100 |
| 2023-05-29 | $34.28 | $34.87 | $33.81 | $34.10 | $34.04 | 5,022,500 |
| 2023-05-26 | $33.28 | $34.42 | $33.12 | $34.16 | $34.10 | 5,541,540 |
| 2023-05-25 | $33.20 | $33.41 | $32.61 | $33.32 | $33.27 | 4,599,360 |
| 2023-05-24 | $32.86 | $33.68 | $32.70 | $33.00 | $32.95 | 4,422,800 |
| 2023-05-23 | $34.28 | $34.28 | $32.93 | $32.99 | $32.94 | 7,064,750 |
| 2023-05-22 | $33.09 | $34.72 | $33.09 | $34.40 | $34.34 | 9,641,110 |
| 2023-05-19 | $32.09 | $33.36 | $31.90 | $33.00 | $32.95 | 7,224,070 |
| 2023-05-18 | $31.43 | $33.00 | $31.36 | $32.02 | $31.97 | 7,550,620 |
| 2023-05-17 | $30.66 | $31.58 | $30.58 | $31.32 | $31.27 | 4,972,830 |
| 2023-05-16 | $31.39 | $31.42 | $30.50 | $30.66 | $30.61 | 5,764,770 |
| 2023-05-15 | $30.76 | $31.63 | $30.51 | $31.35 | $31.30 | 4,535,540 |
| 2023-05-12 | $30.90 | $31.40 | $30.78 | $30.90 | $30.85 | 3,970,330 |
| 2023-05-11 | $30.72 | $31.60 | $30.30 | $31.15 | $31.10 | 6,953,990 |
| 2023-05-10 | $31.88 | $32.00 | $30.27 | $30.58 | $30.53 | 13,197,090 |
| 2023-05-09 | $33.50 | $33.51 | $31.66 | $31.88 | $31.83 | 11,003,550 |
| 2023-05-08 | $33.69 | $34.35 | $33.15 | $33.50 | $33.44 | 5,389,650 |
| 2023-05-05 | $34.20 | $34.78 | $33.66 | $33.70 | $33.64 | 5,577,730 |
| 2023-05-04 | $35.54 | $35.88 | $33.86 | $34.26 | $34.20 | 11,306,050 |
| 2023-05-03 | $35.35 | $35.35 | $35.35 | $35.35 | $35.29 | 0 |
| 2023-05-02 | $35.35 | $35.35 | $35.35 | $35.35 | $35.29 | 0 |
| 2023-04-28 | $33.62 | $36.37 | $33.60 | $35.35 | $35.29 | 16,820,230 |
| 2023-04-27 | $32.80 | $33.87 | $32.51 | $33.12 | $33.07 | 7,381,330 |
| 2023-04-26 | $32.81 | $33.37 | $32.10 | $32.91 | $32.86 | 7,669,620 |
| 2023-04-25 | $33.55 | $34.11 | $32.08 | $32.83 | $32.78 | 12,408,120 |
| 2023-04-24 | $35.55 | $35.55 | $33.02 | $33.30 | $33.25 | 12,670,300 |
| 2023-04-21 | $36.50 | $36.68 | $33.90 | $34.24 | $34.18 | 17,579,410 |
| 2023-04-20 | $37.15 | $37.57 | $36.45 | $36.98 | $36.92 | 14,898,210 |
| 2023-04-19 | $36.12 | $38.26 | $36.12 | $36.90 | $36.84 | 17,269,560 |
| 2023-04-18 | $35.91 | $37.08 | $35.41 | $36.35 | $36.29 | 8,723,660 |
| 2023-04-17 | $34.90 | $36.15 | $34.79 | $36.04 | $35.98 | 9,518,420 |
| 2023-04-14 | $34.79 | $35.70 | $34.42 | $35.17 | $35.11 | 9,164,320 |
| 2023-04-13 | $35.06 | $36.19 | $34.62 | $34.71 | $34.65 | 12,283,980 |
| 2023-04-12 | $36.04 | $36.36 | $34.43 | $34.69 | $34.63 | 15,467,270 |
| 2023-04-11 | $36.45 | $37.10 | $35.52 | $36.04 | $35.98 | 15,323,480 |
| 2023-04-10 | $35.29 | $37.37 | $35.20 | $36.24 | $36.18 | 22,976,130 |
| 2023-04-07 | $35.23 | $35.36 | $34.30 | $35.05 | $34.99 | 13,048,640 |
| 2023-04-06 | $32.34 | $35.63 | $32.20 | $35.20 | $35.14 | 26,033,990 |
| 2023-04-05 | $32.39 | $32.39 | $32.39 | $32.39 | $32.34 | 0 |
| 2023-04-04 | $32.20 | $33.08 | $31.92 | $32.39 | $32.34 | 9,573,740 |
| 2023-04-03 | $31.99 | $32.69 | $31.49 | $32.35 | $32.30 | 11,675,020 |
| 2023-03-31 | $32.28 | $32.65 | $31.69 | $31.99 | $31.94 | 8,062,650 |
| 2023-03-30 | $32.69 | $32.98 | $32.18 | $32.35 | $32.30 | 5,496,220 |
| 2023-03-29 | $31.81 | $33.25 | $31.70 | $32.77 | $32.72 | 8,216,210 |
| 2023-03-28 | $32.05 | $32.51 | $31.70 | $31.84 | $31.79 | 5,965,390 |
| 2023-03-27 | $33.13 | $33.64 | $32.00 | $32.36 | $32.31 | 9,194,500 |
| 2023-03-24 | $32.58 | $33.56 | $32.33 | $33.08 | $33.03 | 9,082,350 |
| 2023-03-23 | $32.48 | $33.13 | $32.20 | $32.73 | $32.68 | 6,487,980 |
| 2023-03-22 | $32.50 | $32.55 | $31.82 | $32.38 | $32.33 | 5,693,530 |
| 2023-03-21 | $31.87 | $32.83 | $31.49 | $32.48 | $32.43 | 9,035,910 |
| 2023-03-20 | $31.78 | $32.24 | $30.60 | $31.88 | $31.83 | 16,701,930 |
| 2023-03-17 | $32.17 | $32.38 | $31.50 | $31.56 | $31.51 | 9,431,490 |
| 2023-03-16 | $32.22 | $32.41 | $31.65 | $31.84 | $31.79 | 7,436,520 |
| 2023-03-15 | $32.00 | $33.12 | $32.00 | $32.45 | $32.40 | 7,769,390 |
| 2023-03-14 | $31.68 | $32.46 | $31.50 | $32.12 | $32.07 | 9,507,610 |
| 2023-03-13 | $31.68 | $32.10 | $31.27 | $31.60 | $31.55 | 11,286,980 |
| 2023-03-10 | $33.03 | $33.30 | $31.71 | $31.77 | $31.72 | 14,614,650 |
| 2023-03-09 | $33.80 | $34.50 | $31.79 | $33.38 | $33.32 | 24,264,300 |
| 2023-03-08 | $32.10 | $32.88 | $32.07 | $32.83 | $32.78 | 7,838,040 |
| 2023-03-07 | $32.76 | $33.23 | $32.08 | $32.28 | $32.23 | 12,430,470 |
| 2023-03-06 | $31.33 | $32.86 | $31.10 | $32.69 | $32.64 | 15,674,250 |
| 2023-03-03 | $31.39 | $31.58 | $30.72 | $31.10 | $31.05 | 8,895,340 |
| 2023-03-02 | $31.30 | $31.73 | $31.00 | $31.37 | $31.32 | 9,548,630 |
| 2023-03-01 | $30.73 | $31.96 | $30.47 | $31.38 | $31.33 | 18,977,500 |
| 2023-02-28 | $29.18 | $31.20 | $29.10 | $30.98 | $30.93 | 21,396,960 |
| 2023-02-27 | $29.70 | $30.17 | $28.91 | $29.22 | $29.17 | 15,462,610 |
| 2023-02-24 | $28.60 | $29.78 | $28.26 | $29.55 | $29.50 | 21,839,610 |
| 2023-02-23 | $27.71 | $28.50 | $27.57 | $28.13 | $28.08 | 6,765,310 |
| 2023-02-22 | $27.89 | $28.22 | $27.55 | $27.67 | $27.62 | 3,583,060 |
| 2023-02-21 | $27.59 | $28.25 | $27.41 | $28.01 | $27.96 | 6,740,860 |
| 2023-02-20 | $27.45 | $27.68 | $27.03 | $27.60 | $27.55 | 5,166,210 |
| 2023-02-17 | $27.75 | $28.06 | $27.25 | $27.68 | $27.63 | 7,090,060 |
| 2023-02-16 | $28.49 | $28.80 | $27.38 | $27.68 | $27.63 | 8,942,730 |
| 2023-02-15 | $28.99 | $29.10 | $28.47 | $28.59 | $28.54 | 7,915,400 |
| 2023-02-14 | $28.89 | $28.90 | $28.20 | $28.55 | $28.50 | 5,367,120 |
| 2023-02-13 | $28.00 | $29.00 | $27.80 | $28.66 | $28.61 | 12,681,930 |
| 2023-02-10 | $27.90 | $28.16 | $27.48 | $27.59 | $27.54 | 5,184,220 |
| 2023-02-09 | $27.13 | $28.16 | $26.80 | $27.92 | $27.87 | 9,850,620 |
| 2023-02-08 | $27.11 | $27.35 | $26.93 | $27.00 | $26.96 | 4,075,510 |
| 2023-02-07 | $27.41 | $27.65 | $27.10 | $27.20 | $27.16 | 4,891,040 |
| 2023-02-06 | $26.85 | $27.50 | $26.77 | $27.41 | $27.36 | 5,722,740 |
| 2023-02-03 | $27.18 | $27.25 | $26.65 | $27.12 | $27.08 | 5,475,110 |
| 2023-02-02 | $26.99 | $27.42 | $26.74 | $27.18 | $27.14 | 7,428,630 |
| 2023-02-01 | $26.40 | $27.35 | $26.24 | $27.00 | $26.96 | 6,836,880 |
| 2023-01-31 | $26.01 | $26.34 | $25.90 | $26.23 | $26.19 | 4,216,610 |
| 2023-01-30 | $25.97 | $26.28 | $25.75 | $26.00 | $25.96 | 6,107,710 |
| 2023-01-20 | $25.14 | $25.63 | $25.00 | $25.44 | $25.40 | 4,033,670 |
| 2023-01-19 | $24.88 | $25.10 | $24.74 | $25.01 | $24.97 | 3,892,590 |
| 2023-01-18 | $24.85 | $25.15 | $24.72 | $24.95 | $24.91 | 2,731,500 |
| 2023-01-17 | $24.49 | $25.02 | $24.43 | $24.86 | $24.82 | 4,110,350 |
| 2023-01-16 | $24.26 | $24.72 | $24.24 | $24.50 | $24.46 | 4,732,700 |
| 2023-01-13 | $24.50 | $24.50 | $23.93 | $24.24 | $24.20 | 3,191,840 |
| 2023-01-12 | $24.37 | $24.56 | $24.16 | $24.30 | $24.26 | 3,354,270 |
| 2023-01-11 | $24.65 | $24.80 | $24.20 | $24.34 | $24.30 | 4,250,790 |
| 2023-01-10 | $25.02 | $25.28 | $24.63 | $24.70 | $24.66 | 4,195,490 |
| 2023-01-09 | $25.21 | $25.74 | $24.90 | $24.94 | $24.90 | 4,722,310 |
| 2023-01-06 | $25.28 | $26.13 | $25.12 | $25.18 | $25.14 | 5,337,710 |
| 2023-01-05 | $24.40 | $25.80 | $24.18 | $25.33 | $25.29 | 6,620,020 |
| 2023-01-04 | $24.71 | $24.98 | $24.15 | $24.40 | $24.36 | 3,295,120 |
| 2023-01-03 | $23.84 | $24.92 | $23.82 | $24.80 | $24.76 | 4,623,130 |
| 2023-01-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.77 | 0 |
| 2022-12-30 | $23.89 | $24.20 | $23.68 | $23.81 | $23.77 | 3,035,770 |
| 2022-12-29 | $24.20 | $24.41 | $23.85 | $23.90 | $23.86 | 3,325,170 |
| 2022-12-28 | $25.00 | $25.01 | $24.18 | $24.28 | $24.24 | 3,605,820 |
| 2022-12-27 | $25.30 | $25.69 | $24.74 | $24.99 | $24.95 | 2,714,590 |
| 2022-12-26 | $24.39 | $25.22 | $24.37 | $25.14 | $25.10 | 3,654,160 |
| 2022-12-23 | $25.00 | $25.10 | $24.19 | $24.35 | $24.31 | 4,292,490 |
| 2022-12-22 | $24.93 | $25.57 | $24.75 | $25.10 | $25.06 | 4,397,350 |
| 2022-12-21 | $25.87 | $25.87 | $24.56 | $24.93 | $24.89 | 5,702,680 |
| 2022-12-20 | $25.86 | $26.09 | $25.56 | $25.87 | $25.83 | 3,547,240 |
| 2022-12-19 | $26.67 | $26.89 | $25.75 | $25.84 | $25.80 | 5,141,230 |
| 2022-12-16 | $27.00 | $27.18 | $26.68 | $26.90 | $26.86 | 3,650,560 |
| 2022-12-15 | $27.19 | $27.72 | $27.02 | $27.28 | $27.23 | 4,698,430 |
| 2022-12-14 | $26.80 | $27.46 | $26.78 | $27.20 | $27.16 | 7,101,920 |
| 2022-12-13 | $27.09 | $27.25 | $26.52 | $26.54 | $26.50 | 4,086,120 |
| 2022-12-12 | $26.65 | $27.38 | $26.46 | $27.11 | $27.07 | 6,135,750 |
| 2022-12-09 | $26.33 | $27.20 | $26.13 | $26.79 | $26.75 | 8,342,010 |
| 2022-12-08 | $26.06 | $26.47 | $25.58 | $26.15 | $26.11 | 3,421,230 |
| 2022-12-07 | $25.75 | $26.60 | $25.56 | $26.21 | $26.17 | 5,025,380 |
| 2022-12-06 | $25.64 | $26.15 | $25.56 | $25.84 | $25.80 | 3,644,100 |
| 2022-12-05 | $26.15 | $26.39 | $25.53 | $25.63 | $25.59 | 4,632,360 |
| 2022-12-01 | $25.90 | $26.25 | $25.62 | $26.02 | $25.98 | 4,341,410 |
| 2022-11-30 | $25.76 | $25.97 | $25.47 | $25.51 | $25.47 | 3,883,920 |
| 2022-11-29 | $25.10 | $26.33 | $24.91 | $25.94 | $25.90 | 6,857,140 |
| 2022-11-28 | $24.80 | $25.29 | $24.69 | $24.99 | $24.95 | 4,204,370 |
| 2022-11-25 | $25.75 | $25.85 | $25.20 | $25.31 | $25.27 | 3,860,110 |
| 2022-11-24 | $26.18 | $26.22 | $25.56 | $25.66 | $25.62 | 4,205,100 |
| 2022-11-23 | $26.40 | $26.48 | $25.25 | $25.96 | $25.92 | 8,160,680 |
| 2022-11-22 | $26.65 | $26.91 | $26.20 | $26.67 | $26.63 | 5,564,550 |
| 2022-11-21 | $26.21 | $26.54 | $25.72 | $26.45 | $26.41 | 5,508,700 |
| 2022-11-18 | $27.27 | $27.49 | $26.23 | $26.28 | $26.24 | 7,763,680 |
| 2022-11-17 | $27.11 | $27.30 | $26.38 | $27.30 | $27.25 | 6,969,970 |
| 2022-11-16 | $27.30 | $27.74 | $27.00 | $27.11 | $27.07 | 8,071,180 |
| 2022-11-15 | $27.10 | $28.00 | $27.10 | $27.38 | $27.33 | 8,733,320 |
| 2022-11-14 | $28.00 | $28.16 | $27.01 | $27.12 | $27.08 | 7,192,620 |
| 2022-11-11 | $28.90 | $29.29 | $28.00 | $28.02 | $27.97 | 7,500,490 |
| 2022-11-10 | $28.86 | $29.10 | $28.25 | $28.32 | $28.27 | 6,284,720 |
| 2022-11-09 | $28.90 | $29.35 | $28.75 | $28.99 | $28.94 | 5,207,610 |
| 2022-11-08 | $29.88 | $30.20 | $28.53 | $29.06 | $29.01 | 9,965,120 |
| 2022-11-07 | $29.35 | $30.19 | $29.25 | $29.47 | $29.42 | 14,943,010 |
| 2022-11-04 | $29.30 | $29.61 | $28.94 | $29.46 | $29.41 | 10,481,690 |
| 2022-11-03 | $28.48 | $29.71 | $28.40 | $29.42 | $29.37 | 10,897,530 |
| 2022-11-02 | $28.71 | $29.27 | $28.48 | $28.85 | $28.80 | 9,059,340 |
| 2022-11-01 | $26.82 | $28.65 | $26.80 | $28.42 | $28.37 | 11,265,290 |
| 2022-10-31 | $26.29 | $27.18 | $26.06 | $26.78 | $26.74 | 6,751,500 |
| 2022-10-28 | $27.75 | $28.05 | $26.48 | $26.50 | $26.46 | 8,181,290 |
| 2022-10-27 | $28.68 | $28.77 | $27.70 | $27.85 | $27.80 | 7,073,410 |
| 2022-10-26 | $27.08 | $28.49 | $26.74 | $28.41 | $28.36 | 12,685,240 |
| 2022-10-25 | $26.93 | $27.65 | $26.42 | $26.97 | $26.93 | 8,133,780 |
| 2022-10-24 | $27.46 | $28.20 | $26.90 | $27.11 | $27.07 | 8,017,220 |
| 2022-10-21 | $27.50 | $27.90 | $27.42 | $27.46 | $27.41 | 5,347,270 |
| 2022-10-20 | $27.48 | $27.92 | $26.81 | $27.46 | $27.41 | 7,405,690 |
| 2022-10-19 | $27.08 | $28.40 | $27.01 | $27.54 | $27.49 | 8,813,870 |
| 2022-10-18 | $27.46 | $27.69 | $27.06 | $27.33 | $27.28 | 6,310,140 |
| 2022-10-17 | $26.20 | $27.50 | $26.20 | $27.33 | $27.28 | 11,594,460 |
| 2022-10-14 | $25.93 | $26.60 | $25.54 | $26.06 | $26.02 | 9,171,080 |
| 2022-10-13 | $25.91 | $26.59 | $25.72 | $25.75 | $25.71 | 7,651,590 |
| 2022-10-12 | $24.68 | $26.25 | $24.27 | $26.17 | $26.13 | 12,647,920 |
| 2022-10-11 | $23.31 | $25.17 | $23.25 | $24.57 | $24.53 | 12,663,250 |
| 2022-10-10 | $24.69 | $25.05 | $23.30 | $23.52 | $23.48 | 12,472,590 |
| 2022-09-30 | $26.73 | $26.81 | $24.88 | $24.99 | $24.99 | 12,783,070 |
| 2022-09-29 | $27.78 | $27.82 | $26.45 | $26.77 | $26.77 | 10,402,430 |
| 2022-09-28 | $29.15 | $29.70 | $27.40 | $27.40 | $27.40 | 13,918,820 |
| 2022-09-27 | $28.09 | $29.69 | $27.70 | $28.87 | $28.87 | 22,534,860 |
| 2022-09-26 | $26.21 | $27.44 | $26.21 | $26.99 | $26.99 | 8,102,320 |
| 2022-09-23 | $27.54 | $27.60 | $26.11 | $26.54 | $26.54 | 10,247,100 |
| 2022-09-22 | $26.81 | $28.20 | $26.80 | $27.52 | $27.52 | 8,762,250 |
| 2022-09-21 | $27.80 | $27.88 | $27.11 | $27.33 | $27.33 | 6,142,790 |
| 2022-09-20 | $27.74 | $28.56 | $27.45 | $28.02 | $28.02 | 6,983,540 |
| 2022-09-19 | $28.05 | $28.64 | $27.30 | $27.57 | $27.57 | 7,516,300 |
| 2022-09-16 | $27.94 | $28.58 | $27.70 | $27.74 | $27.74 | 8,302,750 |
| 2022-09-15 | $29.57 | $29.76 | $27.20 | $27.82 | $27.82 | 15,953,030 |
| 2022-09-14 | $29.28 | $29.80 | $28.95 | $29.71 | $29.71 | 5,689,820 |
| 2022-09-13 | $30.15 | $30.27 | $28.88 | $29.75 | $29.75 | 11,173,610 |
| 2022-09-12 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2022-09-09 | $29.40 | $30.38 | $28.50 | $30.13 | $30.13 | 13,552,550 |
| 2022-09-08 | $30.26 | $30.55 | $28.88 | $29.18 | $29.18 | 12,522,590 |
| 2022-09-07 | $29.61 | $30.80 | $29.38 | $30.27 | $30.27 | 13,240,950 |
| 2022-09-06 | $28.96 | $29.66 | $28.58 | $29.36 | $29.36 | 9,880,070 |
| 2022-09-05 | $29.00 | $29.87 | $28.29 | $28.90 | $28.90 | 12,512,270 |
| 2022-09-02 | $28.93 | $29.78 | $28.66 | $29.16 | $29.16 | 7,312,700 |
| 2022-09-01 | $29.37 | $29.70 | $28.79 | $28.93 | $28.93 | 8,792,280 |
| 2022-08-31 | $31.45 | $31.49 | $28.56 | $29.24 | $29.24 | 21,734,480 |
| 2022-08-30 | $31.70 | $32.19 | $31.20 | $31.73 | $31.73 | 6,529,150 |
| 2022-08-29 | $30.78 | $32.38 | $30.50 | $31.72 | $31.72 | 10,056,630 |
| 2022-08-26 | $31.66 | $32.30 | $30.98 | $31.08 | $31.08 | 8,372,360 |
| 2022-08-25 | $32.45 | $32.73 | $31.10 | $31.67 | $31.67 | 12,649,300 |
| 2022-08-24 | $34.47 | $34.60 | $31.94 | $32.25 | $32.25 | 23,542,310 |
| 2022-08-23 | $34.76 | $35.08 | $33.60 | $34.23 | $34.23 | 21,075,290 |
| 2022-08-22 | $34.29 | $36.09 | $34.29 | $34.79 | $34.79 | 20,275,910 |
| 2022-08-19 | $34.20 | $35.56 | $33.71 | $34.28 | $34.28 | 23,751,490 |
| 2022-08-18 | $31.72 | $34.50 | $31.69 | $34.00 | $34.00 | 26,724,140 |
| 2022-08-17 | $31.60 | $31.90 | $31.06 | $31.68 | $31.68 | 9,242,470 |
| 2022-08-16 | $32.15 | $32.67 | $31.10 | $31.80 | $31.80 | 16,455,760 |
| 2022-08-15 | $31.00 | $31.99 | $30.89 | $31.79 | $31.79 | 13,478,120 |
| 2022-08-12 | $32.27 | $32.33 | $31.03 | $31.07 | $31.07 | 16,338,990 |
| 2022-08-11 | $30.58 | $32.28 | $30.58 | $31.75 | $31.75 | 24,860,500 |
| 2022-08-10 | $29.36 | $31.78 | $29.01 | $30.56 | $30.56 | 31,095,340 |
| 2022-08-09 | $28.21 | $29.44 | $28.11 | $29.15 | $29.15 | 14,880,670 |
| 2022-08-08 | $27.68 | $28.39 | $27.43 | $28.35 | $28.35 | 12,063,270 |
| 2022-08-05 | $27.46 | $28.27 | $26.67 | $27.77 | $27.77 | 12,499,750 |
| 2022-08-04 | $27.33 | $27.55 | $26.80 | $27.29 | $27.29 | 9,126,940 |
| 2022-08-03 | $26.56 | $28.26 | $26.56 | $27.00 | $27.00 | 17,280,190 |
| 2022-08-02 | $26.80 | $27.43 | $26.00 | $26.48 | $26.48 | 16,359,920 |
| 2022-08-01 | $28.93 | $28.94 | $27.46 | $27.72 | $27.72 | 16,317,200 |
| 2022-07-29 | $29.18 | $29.52 | $28.55 | $28.77 | $28.77 | 8,082,520 |
| 2022-07-28 | $29.00 | $29.47 | $28.69 | $29.29 | $29.29 | 13,960,280 |
| 2022-07-27 | $28.00 | $29.27 | $27.46 | $29.05 | $29.05 | 10,999,570 |
| 2022-07-26 | $27.84 | $28.20 | $27.52 | $27.99 | $27.99 | 8,297,650 |
| 2022-07-25 | $28.88 | $29.07 | $27.53 | $27.85 | $27.85 | 13,014,980 |
| 2022-07-22 | $28.63 | $29.20 | $28.02 | $28.92 | $28.92 | 11,751,660 |
| 2022-07-21 | $29.50 | $29.72 | $28.66 | $28.84 | $28.84 | 13,606,690 |
| 2022-07-20 | $28.70 | $30.16 | $28.66 | $29.80 | $29.80 | 16,886,720 |
| 2022-07-19 | $29.20 | $29.39 | $28.55 | $28.69 | $28.69 | 16,051,960 |
| 2022-07-18 | $29.35 | $29.70 | $28.53 | $29.12 | $29.12 | 19,005,070 |
| 2022-07-15 | $27.81 | $29.85 | $27.81 | $29.03 | $29.03 | 34,935,650 |
| 2022-07-14 | $29.30 | $31.90 | $27.00 | $27.40 | $27.40 | 51,541,280 |
| 2022-07-13 | $29.28 | $29.39 | $28.33 | $29.01 | $29.01 | 15,725,330 |
| 2022-07-12 | $27.68 | $29.42 | $27.58 | $29.29 | $29.24 | 23,117,650 |
| 2022-07-11 | $27.45 | $28.29 | $26.86 | $27.60 | $27.55 | 17,263,860 |
| 2022-07-08 | $26.60 | $28.60 | $26.52 | $27.77 | $27.72 | 25,144,580 |
| 2022-07-07 | $27.30 | $27.60 | $26.17 | $26.76 | $26.71 | 24,394,790 |
| 2022-07-06 | $26.00 | $27.04 | $25.35 | $26.94 | $26.89 | 29,079,500 |
| 2022-07-05 | $23.90 | $25.76 | $23.90 | $25.33 | $25.29 | 23,283,160 |
| 2022-07-04 | $23.85 | $23.96 | $23.30 | $23.89 | $23.85 | 14,059,590 |
| 2022-07-01 | $22.46 | $24.37 | $22.36 | $23.97 | $23.93 | 19,594,400 |
| 2022-06-30 | $22.37 | $23.06 | $22.19 | $22.46 | $22.42 | 8,303,070 |
| 2022-06-29 | $22.30 | $23.52 | $22.08 | $22.38 | $22.34 | 15,127,570 |
| 2022-06-28 | $21.57 | $22.27 | $21.32 | $22.16 | $22.12 | 8,570,080 |
| 2022-06-27 | $22.29 | $22.50 | $21.59 | $21.64 | $21.60 | 8,387,020 |
| 2022-06-24 | $21.67 | $22.95 | $21.67 | $22.28 | $22.28 | 8,825,580 |
| 2022-06-23 | $21.14 | $21.80 | $20.91 | $21.78 | $21.78 | 5,502,320 |
| 2022-06-22 | $21.61 | $21.83 | $20.97 | $21.01 | $21.01 | 5,321,470 |
| 2022-06-21 | $21.92 | $21.94 | $21.36 | $21.60 | $21.60 | 4,225,880 |
| 2022-06-20 | $21.96 | $22.15 | $21.72 | $21.81 | $21.81 | 4,707,280 |
| 2022-06-17 | $21.61 | $21.88 | $21.27 | $21.77 | $21.77 | 7,814,880 |
| 2022-06-16 | $20.70 | $22.37 | $20.60 | $21.74 | $21.74 | 13,679,830 |
| 2022-06-15 | $20.93 | $21.29 | $20.66 | $20.74 | $20.74 | 5,503,520 |
| 2022-06-14 | $20.88 | $20.96 | $19.85 | $20.63 | $20.63 | 8,185,300 |
| 2022-06-13 | $20.90 | $21.26 | $20.75 | $21.08 | $21.08 | 5,427,170 |
| 2022-06-10 | $20.33 | $21.06 | $20.28 | $20.93 | $20.93 | 4,308,430 |
| 2022-06-09 | $21.10 | $21.10 | $20.10 | $20.37 | $20.37 | 5,940,540 |
| 2022-06-08 | $21.40 | $21.50 | $20.50 | $21.12 | $21.12 | 5,831,930 |
| 2022-06-07 | $21.76 | $21.90 | $21.05 | $21.37 | $21.37 | 6,195,870 |
| 2022-06-06 | $21.18 | $21.81 | $20.70 | $21.54 | $21.54 | 7,754,590 |
| 2022-06-02 | $21.47 | $21.53 | $20.75 | $20.99 | $20.99 | 13,452,790 |
| 2022-06-01 | $21.26 | $21.85 | $20.96 | $21.35 | $21.35 | 10,731,800 |
| 2022-05-31 | $20.67 | $21.60 | $20.50 | $21.14 | $21.14 | 7,304,730 |
| 2022-05-30 | $20.15 | $20.81 | $20.00 | $20.68 | $20.68 | 5,988,860 |
| 2022-05-27 | $20.25 | $20.51 | $19.72 | $19.90 | $19.90 | 4,637,660 |
| 2022-05-26 | $20.10 | $20.58 | $19.64 | $20.22 | $20.22 | 5,095,680 |
| 2022-05-25 | $19.61 | $20.13 | $19.50 | $20.04 | $20.04 | 6,182,570 |
| 2022-05-24 | $20.69 | $20.99 | $19.55 | $19.59 | $19.59 | 8,100,300 |
| 2022-05-23 | $20.52 | $20.95 | $20.41 | $20.84 | $20.84 | 4,761,320 |
| 2022-05-20 | $20.48 | $20.59 | $20.08 | $20.45 | $20.45 | 4,703,900 |
| 2022-05-19 | $19.97 | $20.49 | $19.80 | $20.30 | $20.30 | 5,250,960 |
| 2022-05-18 | $20.00 | $20.46 | $19.80 | $20.23 | $20.23 | 5,691,900 |
| 2022-05-17 | $19.77 | $19.98 | $19.53 | $19.90 | $19.90 | 3,897,740 |
| 2022-05-16 | $19.65 | $19.97 | $19.47 | $19.74 | $19.74 | 3,754,580 |
| 2022-05-13 | $19.56 | $19.75 | $19.41 | $19.53 | $19.53 | 3,509,540 |
| 2022-05-12 | $18.88 | $19.87 | $18.79 | $19.54 | $19.54 | 6,411,050 |
| 2022-05-11 | $18.70 | $19.78 | $18.53 | $19.00 | $19.00 | 8,630,540 |
| 2022-05-10 | $17.61 | $18.73 | $17.57 | $18.51 | $18.51 | 6,777,960 |
| 2022-05-09 | $17.93 | $18.21 | $17.79 | $17.88 | $17.88 | 3,575,540 |
| 2022-05-06 | $17.57 | $18.07 | $17.30 | $17.81 | $17.81 | 5,513,260 |
| 2022-05-05 | $17.92 | $18.59 | $17.66 | $18.08 | $18.08 | 8,395,510 |
| 2022-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-29 | $17.00 | $18.44 | $16.99 | $18.00 | $18.00 | 10,670,860 |
| 2022-04-28 | $16.71 | $17.30 | $16.67 | $16.85 | $16.85 | 8,632,190 |
| 2022-04-27 | $16.10 | $16.92 | $14.85 | $16.90 | $16.90 | 17,466,040 |
| 2022-04-26 | $17.01 | $17.80 | $16.47 | $16.47 | $16.47 | 13,105,960 |
| 2022-04-25 | $19.50 | $19.78 | $18.30 | $18.30 | $18.30 | 9,887,690 |
| 2022-04-22 | $20.88 | $20.99 | $20.09 | $20.33 | $20.33 | 6,122,210 |
| 2022-04-21 | $22.10 | $22.31 | $20.96 | $21.04 | $21.04 | 5,606,040 |
| 2022-04-20 | $22.62 | $22.95 | $22.05 | $22.35 | $22.35 | 3,235,890 |
| 2022-04-19 | $22.86 | $22.90 | $22.20 | $22.51 | $22.51 | 3,149,320 |
| 2022-04-18 | $22.08 | $22.98 | $21.75 | $22.66 | $22.66 | 2,769,390 |
| 2022-04-15 | $22.99 | $22.99 | $22.19 | $22.25 | $22.25 | 3,502,210 |
| 2022-04-14 | $23.03 | $23.42 | $22.90 | $23.10 | $23.10 | 3,326,170 |
| 2022-04-13 | $23.02 | $23.43 | $22.68 | $23.02 | $23.02 | 3,422,510 |
| 2022-04-12 | $22.18 | $23.50 | $21.80 | $23.14 | $23.14 | 8,170,310 |
| 2022-04-11 | $23.70 | $23.72 | $21.95 | $22.10 | $22.10 | 5,359,330 |
| 2022-04-08 | $23.91 | $24.11 | $23.07 | $23.22 | $23.22 | 7,207,090 |
| 2022-04-07 | $24.84 | $25.04 | $23.88 | $23.88 | $23.88 | 5,922,460 |
| 2022-04-06 | $25.28 | $25.28 | $24.43 | $24.85 | $24.85 | 4,724,100 |
| 2022-04-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-04-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-04-01 | $25.26 | $25.58 | $25.00 | $25.29 | $25.29 | 3,951,870 |
| 2022-03-31 | $25.23 | $25.89 | $25.21 | $25.51 | $25.51 | 4,920,720 |
| 2022-03-30 | $24.99 | $25.95 | $24.50 | $25.59 | $25.59 | 8,277,070 |
| 2022-03-29 | $25.16 | $25.54 | $24.59 | $24.75 | $24.75 | 5,157,390 |
| 2022-03-28 | $24.99 | $25.16 | $24.31 | $25.01 | $25.01 | 6,764,430 |
| 2022-03-25 | $26.30 | $26.30 | $25.01 | $25.25 | $25.25 | 10,009,310 |
| 2022-03-24 | $26.75 | $27.30 | $25.51 | $26.32 | $26.32 | 20,141,390 |
| 2022-03-23 | $25.20 | $27.53 | $25.10 | $26.92 | $26.92 | 20,562,210 |
| 2022-03-22 | $23.91 | $25.43 | $23.61 | $25.38 | $25.38 | 12,731,400 |
| 2022-03-21 | $23.98 | $24.30 | $23.55 | $23.91 | $23.91 | 5,668,580 |
| 2022-03-18 | $23.82 | $24.29 | $23.53 | $23.94 | $23.94 | 4,336,030 |
| 2022-03-17 | $23.11 | $24.46 | $23.11 | $23.79 | $23.79 | 9,045,510 |
| 2022-03-16 | $22.98 | $23.20 | $21.01 | $22.99 | $22.99 | 8,616,570 |
| 2022-03-15 | $24.00 | $24.13 | $22.60 | $22.60 | $22.60 | 6,112,500 |
| 2022-03-14 | $24.70 | $24.93 | $23.98 | $24.10 | $24.10 | 4,567,800 |
| 2022-03-11 | $24.60 | $25.05 | $24.15 | $24.70 | $24.70 | 5,808,860 |
| 2022-03-10 | $24.12 | $25.08 | $24.12 | $24.52 | $24.52 | 6,282,860 |
| 2022-03-09 | $23.92 | $24.20 | $22.71 | $23.62 | $23.62 | 6,273,670 |
| 2022-03-08 | $24.33 | $24.89 | $23.66 | $23.89 | $23.89 | 7,181,260 |
| 2022-03-07 | $26.49 | $26.50 | $24.15 | $24.31 | $24.31 | 11,718,370 |
| 2022-03-04 | $26.70 | $27.13 | $26.10 | $26.20 | $26.20 | 4,739,650 |
| 2022-03-03 | $27.18 | $27.20 | $26.74 | $26.80 | $26.80 | 5,399,130 |
| 2022-03-02 | $26.01 | $27.67 | $25.66 | $27.30 | $27.30 | 11,856,220 |
| 2022-03-01 | $25.69 | $26.08 | $25.52 | $25.84 | $25.84 | 5,135,940 |
| 2022-02-28 | $25.67 | $25.90 | $25.44 | $25.65 | $25.65 | 4,951,320 |
| 2022-02-25 | $25.65 | $26.10 | $25.36 | $25.72 | $25.72 | 9,160,540 |
| 2022-02-24 | $25.66 | $26.16 | $24.60 | $25.67 | $25.67 | 9,956,620 |
| 2022-02-23 | $24.68 | $26.35 | $24.56 | $25.80 | $25.80 | 10,388,060 |
| 2022-02-22 | $24.81 | $24.84 | $24.28 | $24.54 | $24.54 | 5,256,040 |
| 2022-02-21 | $24.26 | $26.15 | $24.21 | $24.97 | $24.97 | 11,830,270 |
| 2022-02-18 | $23.98 | $24.41 | $23.90 | $24.30 | $24.30 | 4,053,100 |
| 2022-02-17 | $23.95 | $24.60 | $23.79 | $24.04 | $24.04 | 4,854,900 |
| 2022-02-16 | $23.62 | $24.34 | $23.36 | $24.15 | $24.15 | 6,319,440 |
| 2022-02-15 | $22.96 | $23.77 | $22.81 | $23.48 | $23.48 | 5,622,040 |
| 2022-02-14 | $23.37 | $23.67 | $22.79 | $23.10 | $23.10 | 8,548,680 |
| 2022-02-11 | $24.51 | $24.68 | $23.39 | $23.46 | $23.46 | 7,597,960 |
| 2022-02-10 | $25.09 | $25.09 | $24.50 | $24.68 | $24.68 | 3,510,720 |
| 2022-02-09 | $24.38 | $25.20 | $24.26 | $25.01 | $25.01 | 6,056,610 |
| 2022-02-08 | $24.61 | $24.86 | $23.96 | $24.32 | $24.32 | 6,291,400 |
| 2022-02-07 | $25.00 | $25.17 | $24.27 | $24.36 | $24.36 | 6,555,110 |
| 2022-02-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-02-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-01-28 | $25.00 | $25.30 | $24.55 | $24.60 | $24.60 | 6,744,370 |
| 2022-01-27 | $25.84 | $26.13 | $24.79 | $24.90 | $24.90 | 6,219,130 |
| 2022-01-26 | $25.30 | $26.09 | $25.25 | $25.78 | $25.78 | 7,556,250 |
| 2022-01-25 | $26.01 | $26.69 | $24.84 | $25.14 | $25.14 | 8,523,970 |
| 2022-01-24 | $27.06 | $27.38 | $26.15 | $26.16 | $26.16 | 9,645,500 |
| 2022-01-21 | $29.05 | $29.10 | $27.17 | $27.34 | $27.34 | 11,386,570 |
| 2022-01-20 | $27.88 | $30.78 | $27.65 | $29.47 | $29.47 | 12,658,520 |
| 2022-01-19 | $28.45 | $28.60 | $26.89 | $28.03 | $28.03 | 9,288,650 |
| 2022-01-18 | $30.54 | $30.54 | $28.00 | $28.17 | $28.17 | 19,636,440 |
| 2022-01-17 | $30.95 | $31.04 | $30.31 | $30.70 | $30.70 | 5,484,130 |
| 2022-01-14 | $31.05 | $31.30 | $30.62 | $30.95 | $30.95 | 3,959,720 |
| 2022-01-13 | $31.27 | $31.50 | $31.00 | $31.20 | $31.20 | 4,239,540 |
| 2022-01-12 | $30.67 | $31.38 | $30.57 | $31.28 | $31.28 | 4,886,840 |
| 2022-01-11 | $30.86 | $31.17 | $30.51 | $30.67 | $30.67 | 3,723,040 |
| 2022-01-10 | $31.06 | $31.30 | $30.40 | $30.89 | $30.89 | 6,399,570 |
| 2022-01-07 | $31.88 | $32.18 | $30.95 | $31.09 | $31.09 | 4,635,700 |
| 2022-01-06 | $31.60 | $32.35 | $31.25 | $31.85 | $31.85 | 4,683,960 |
| 2022-01-05 | $32.55 | $32.70 | $31.30 | $31.73 | $31.73 | 7,098,240 |
| 2022-01-04 | $30.87 | $32.67 | $30.87 | $32.35 | $32.35 | 9,893,450 |
| 2022-01-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2021-12-31 | $31.11 | $31.55 | $30.95 | $31.04 | $31.04 | 3,970,150 |
| 2021-12-30 | $30.92 | $31.42 | $30.92 | $31.11 | $31.11 | 3,326,090 |
| 2021-12-29 | $30.75 | $31.50 | $30.58 | $31.17 | $31.17 | 5,863,530 |
| 2021-12-28 | $30.36 | $30.60 | $30.13 | $30.60 | $30.60 | 3,046,220 |
| 2021-12-27 | $30.39 | $30.84 | $29.94 | $30.36 | $30.36 | 3,588,660 |
| 2021-12-24 | $30.60 | $30.64 | $30.04 | $30.38 | $30.38 | 4,379,490 |
| 2021-12-23 | $30.59 | $31.00 | $30.21 | $30.33 | $30.33 | 3,885,870 |
| 2021-12-22 | $30.51 | $31.18 | $30.40 | $31.00 | $31.00 | 3,862,240 |
| 2021-12-21 | $30.70 | $30.94 | $29.50 | $30.50 | $30.50 | 9,114,890 |
| 2021-12-20 | $31.70 | $31.93 | $30.70 | $30.78 | $30.78 | 6,615,900 |
| 2021-12-17 | $31.55 | $31.98 | $31.13 | $31.35 | $31.35 | 6,919,180 |
| 2021-12-16 | $33.00 | $33.00 | $31.30 | $31.55 | $31.55 | 21,327,510 |
| 2021-12-15 | $33.11 | $35.20 | $33.11 | $33.20 | $33.20 | 32,030,480 |
| 2021-12-14 | $31.79 | $32.21 | $31.43 | $32.00 | $32.00 | 5,454,620 |
| 2021-12-13 | $32.93 | $32.98 | $31.41 | $31.99 | $31.99 | 9,914,810 |
| 2021-12-10 | $32.80 | $33.19 | $32.25 | $32.93 | $32.93 | 5,852,410 |
| 2021-12-09 | $34.14 | $34.35 | $32.83 | $32.93 | $32.93 | 10,985,540 |
| 2021-12-08 | $32.31 | $34.37 | $32.31 | $34.19 | $34.19 | 15,108,710 |
| 2021-12-07 | $33.60 | $34.38 | $31.49 | $32.31 | $32.31 | 17,647,490 |
| 2021-12-06 | $32.96 | $35.00 | $32.80 | $33.97 | $33.97 | 18,892,090 |
| 2021-12-03 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 6,821,730 |
| 2021-12-02 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 9,297,600 |
| 2021-12-01 | $32.88 | $32.90 | $32.10 | $32.57 | $32.57 | 5,974,070 |
| 2021-11-30 | $32.78 | $33.29 | $32.65 | $32.88 | $32.88 | 7,565,040 |
| 2021-11-29 | $32.60 | $33.09 | $32.36 | $32.78 | $32.78 | 10,059,610 |
| 2021-11-26 | $32.00 | $33.16 | $31.76 | $33.07 | $33.07 | 14,910,430 |
| 2021-11-25 | $31.25 | $31.97 | $31.00 | $31.83 | $31.83 | 6,029,870 |
| 2021-11-24 | $31.89 | $32.39 | $31.09 | $31.24 | $31.24 | 7,512,900 |
| 2021-11-23 | $32.19 | $32.24 | $31.57 | $31.90 | $31.90 | 6,700,960 |
| 2021-11-22 | $30.98 | $32.98 | $30.84 | $32.00 | $32.00 | 11,493,170 |
| 2021-11-19 | $30.88 | $31.04 | $30.61 | $30.91 | $30.91 | 4,213,340 |
| 2021-11-18 | $30.85 | $31.30 | $30.54 | $30.89 | $30.89 | 4,410,440 |
| 2021-11-17 | $31.25 | $31.44 | $30.21 | $30.85 | $30.85 | 7,210,890 |
| 2021-11-16 | $31.10 | $32.41 | $31.08 | $31.31 | $31.31 | 8,152,490 |
| 2021-11-15 | $31.37 | $31.73 | $30.99 | $31.24 | $31.24 | 4,842,990 |
| 2021-11-12 | $30.70 | $31.51 | $30.70 | $31.31 | $31.31 | 6,339,050 |
| 2021-11-11 | $30.81 | $31.17 | $30.58 | $30.78 | $30.78 | 4,415,190 |
| 2021-11-10 | $30.90 | $31.60 | $30.60 | $30.89 | $30.89 | 6,487,800 |
| 2021-11-09 | $29.91 | $31.12 | $29.90 | $30.90 | $30.90 | 6,860,000 |
| 2021-11-08 | $30.10 | $30.34 | $29.29 | $30.10 | $30.10 | 5,795,130 |
| 2021-11-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 4,933,720 |
| 2021-11-04 | $30.35 | $30.98 | $30.00 | $30.60 | $30.60 | 6,500,470 |
| 2021-11-03 | $29.00 | $30.48 | $28.80 | $30.33 | $30.33 | 10,629,770 |
| 2021-11-02 | $29.10 | $29.87 | $28.70 | $28.98 | $28.98 | 7,637,480 |
| 2021-11-01 | $27.92 | $29.12 | $27.88 | $28.80 | $28.80 | 6,471,900 |
| 2021-10-29 | $28.55 | $28.57 | $27.51 | $27.70 | $27.70 | 7,117,960 |
| 2021-10-28 | $27.77 | $29.05 | $27.00 | $28.16 | $28.16 | 6,412,330 |
| 2021-10-27 | $28.20 | $28.50 | $27.56 | $27.58 | $27.58 | 2,961,500 |
| 2021-10-26 | $28.40 | $28.45 | $27.99 | $28.15 | $28.15 | 2,978,520 |
| 2021-10-25 | $27.50 | $28.59 | $27.06 | $28.15 | $28.15 | 4,126,220 |
| 2021-10-22 | $28.10 | $28.27 | $27.64 | $27.76 | $27.76 | 3,390,800 |
| 2021-10-21 | $27.99 | $28.80 | $27.80 | $28.32 | $28.32 | 4,870,200 |
| 2021-10-20 | $27.65 | $28.53 | $27.54 | $27.96 | $27.96 | 4,954,030 |
| 2021-10-19 | $27.85 | $28.44 | $27.50 | $27.64 | $27.64 | 4,367,000 |
| 2021-10-18 | $27.50 | $27.85 | $27.11 | $27.73 | $27.73 | 3,438,570 |
| 2021-10-15 | $27.71 | $27.95 | $27.00 | $27.51 | $27.51 | 5,012,860 |
| 2021-10-14 | $27.70 | $28.28 | $27.30 | $27.78 | $27.78 | 5,694,120 |
| 2021-10-13 | $29.05 | $29.30 | $27.60 | $27.70 | $27.70 | 8,559,930 |
| 2021-10-12 | $30.89 | $30.89 | $28.96 | $29.34 | $29.34 | 6,687,380 |
| 2021-10-11 | $30.03 | $30.98 | $29.66 | $30.78 | $30.78 | 4,397,460 |
| 2021-10-08 | $30.75 | $31.15 | $29.81 | $29.87 | $29.87 | 4,888,950 |
| 2021-10-07 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2021-10-06 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2021-09-30 | $30.60 | $30.97 | $30.26 | $30.74 | $30.74 | 4,037,550 |
| 2021-09-29 | $30.30 | $31.18 | $30.30 | $30.56 | $30.56 | 6,464,750 |
| 2021-09-28 | $31.00 | $31.25 | $30.32 | $30.67 | $30.67 | 3,659,910 |
| 2021-09-27 | $31.63 | $32.20 | $30.20 | $30.71 | $30.71 | 5,942,570 |
| 2021-09-24 | $31.98 | $32.55 | $31.50 | $31.72 | $31.72 | 5,514,230 |
| 2021-09-23 | $30.48 | $33.27 | $30.20 | $32.39 | $32.39 | 13,062,070 |
| 2021-09-22 | $29.96 | $30.59 | $29.63 | $30.32 | $30.32 | 4,507,290 |
| 2021-09-21 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2021-09-20 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2021-09-17 | $30.10 | $30.28 | $29.69 | $30.04 | $30.04 | 4,607,470 |
| 2021-09-16 | $30.60 | $30.95 | $29.81 | $30.00 | $30.00 | 7,468,760 |
| 2021-09-15 | $30.85 | $30.99 | $30.34 | $30.56 | $30.56 | 5,294,580 |
| 2021-09-14 | $31.18 | $31.38 | $30.65 | $30.85 | $30.85 | 8,242,640 |
| 2021-09-13 | $32.07 | $32.12 | $30.60 | $31.28 | $31.28 | 10,983,800 |
| 2021-09-10 | $31.78 | $33.46 | $31.70 | $32.01 | $32.01 | 12,574,160 |
| 2021-09-09 | $31.71 | $31.80 | $30.20 | $31.69 | $31.69 | 12,488,390 |
| 2021-09-08 | $32.08 | $32.36 | $31.68 | $31.83 | $31.83 | 8,065,580 |
| 2021-09-07 | $31.79 | $32.34 | $31.40 | $31.93 | $31.93 | 9,532,020 |
| 2021-09-06 | $32.12 | $32.17 | $30.69 | $31.89 | $31.89 | 12,480,000 |
| 2021-09-03 | $32.50 | $33.80 | $31.66 | $32.05 | $32.05 | 10,036,510 |
| 2021-09-02 | $31.95 | $32.84 | $31.80 | $32.66 | $32.66 | 8,614,230 |
| 2021-09-01 | $33.16 | $33.38 | $30.66 | $32.11 | $32.11 | 17,241,830 |
| 2021-08-31 | $33.60 | $34.25 | $32.51 | $33.30 | $33.30 | 13,673,370 |
| 2021-08-30 | $33.50 | $34.44 | $32.60 | $33.23 | $33.23 | 17,849,960 |
| 2021-08-27 | $34.61 | $35.21 | $33.57 | $33.96 | $33.96 | 13,994,550 |
| 2021-08-26 | $35.52 | $36.37 | $34.77 | $34.89 | $34.89 | 15,493,480 |
| 2021-08-25 | $38.00 | $38.00 | $33.92 | $35.34 | $35.34 | 31,523,140 |
| 2021-08-24 | $36.13 | $37.75 | $35.62 | $37.48 | $37.48 | 24,521,690 |
| 2021-08-23 | $35.79 | $37.28 | $35.01 | $36.13 | $36.13 | 18,691,400 |
| 2021-08-20 | $35.42 | $36.55 | $34.56 | $35.40 | $35.40 | 22,287,620 |
| 2021-08-19 | $32.30 | $35.64 | $31.70 | $35.64 | $35.64 | 23,683,500 |
| 2021-08-18 | $32.20 | $32.82 | $31.47 | $32.40 | $32.40 | 15,352,560 |
| 2021-08-17 | $34.45 | $34.90 | $31.95 | $32.31 | $32.31 | 25,293,120 |
| 2021-08-16 | $36.80 | $36.80 | $34.20 | $34.53 | $34.53 | 20,397,830 |
| 2021-08-13 | $36.63 | $37.61 | $36.33 | $36.87 | $36.87 | 15,121,690 |
| 2021-08-12 | $38.60 | $38.95 | $36.30 | $36.98 | $36.98 | 24,725,690 |
| 2021-08-11 | $39.00 | $40.10 | $37.28 | $38.46 | $38.46 | 36,963,610 |
| 2021-08-10 | $34.80 | $37.93 | $34.61 | $37.93 | $37.93 | 16,775,910 |
| 2021-08-09 | $33.80 | $34.66 | $33.33 | $34.48 | $34.48 | 21,580,760 |
| 2021-08-06 | $33.07 | $33.58 | $32.25 | $33.20 | $33.20 | 14,260,220 |
| 2021-08-05 | $33.23 | $34.50 | $32.84 | $33.41 | $33.41 | 17,464,810 |
| 2021-08-04 | $33.17 | $33.59 | $32.41 | $33.26 | $33.26 | 16,939,730 |
| 2021-08-03 | $33.79 | $35.16 | $32.81 | $33.00 | $33.00 | 30,608,590 |
| 2021-08-02 | $30.99 | $32.90 | $30.90 | $32.90 | $32.90 | 20,066,990 |
| 2021-07-30 | $30.07 | $31.06 | $29.46 | $29.91 | $29.91 | 16,019,330 |
| 2021-07-29 | $29.08 | $30.26 | $28.80 | $30.25 | $30.25 | 15,955,510 |
| 2021-07-28 | $29.91 | $30.10 | $28.34 | $28.50 | $28.50 | 22,062,090 |
| 2021-07-27 | $32.32 | $32.69 | $30.18 | $30.39 | $30.39 | 21,746,070 |
| 2021-07-26 | $33.00 | $34.30 | $31.29 | $32.13 | $32.13 | 23,387,700 |
| 2021-07-23 | $33.00 | $33.56 | $32.00 | $32.83 | $32.83 | 22,263,270 |
| 2021-07-22 | $32.71 | $33.17 | $32.18 | $32.83 | $32.83 | 21,285,620 |
| 2021-07-21 | $32.32 | $33.29 | $31.81 | $32.85 | $32.85 | 39,513,480 |
| 2021-07-20 | $28.29 | $31.38 | $28.19 | $31.38 | $31.38 | 33,779,640 |
| 2021-07-19 | $28.81 | $29.87 | $28.41 | $28.53 | $28.53 | 11,880,730 |
| 2021-07-16 | $27.96 | $29.60 | $27.60 | $28.88 | $28.88 | 12,559,510 |
| 2021-07-15 | $28.56 | $28.93 | $27.52 | $28.08 | $28.08 | 14,156,940 |
| 2021-07-14 | $29.73 | $29.93 | $28.60 | $28.75 | $28.75 | 15,140,320 |
| 2021-07-13 | $28.00 | $29.96 | $27.50 | $29.61 | $29.61 | 19,332,670 |
| 2021-07-12 | $28.49 | $28.82 | $27.54 | $28.18 | $28.18 | 12,926,610 |
| 2021-07-09 | $27.92 | $29.09 | $27.85 | $28.34 | $28.34 | 13,080,700 |
| 2021-07-08 | $27.16 | $28.34 | $27.10 | $27.92 | $27.92 | 12,662,580 |
| 2021-07-07 | $27.80 | $27.80 | $26.50 | $27.14 | $27.14 | 12,982,490 |
| 2021-07-06 | $27.70 | $28.23 | $27.17 | $27.97 | $27.97 | 9,636,670 |
| 2021-07-05 | $28.19 | $28.88 | $26.85 | $27.70 | $27.70 | 14,203,260 |
| 2021-07-02 | $28.00 | $28.59 | $27.60 | $27.98 | $27.98 | 8,737,390 |
| 2021-07-01 | $27.79 | $28.54 | $27.36 | $27.85 | $27.85 | 8,712,150 |
| 2021-06-30 | $27.98 | $28.36 | $27.41 | $27.85 | $27.85 | 9,177,650 |
| 2021-06-29 | $28.88 | $29.15 | $27.72 | $27.79 | $27.73 | 14,166,790 |
| 2021-06-28 | $29.11 | $29.94 | $28.57 | $28.96 | $28.90 | 9,827,420 |
| 2021-06-25 | $28.92 | $29.36 | $28.56 | $28.96 | $28.90 | 10,826,400 |
| 2021-06-24 | $29.39 | $29.58 | $28.69 | $28.78 | $28.72 | 13,258,320 |
| 2021-06-23 | $29.48 | $30.36 | $29.14 | $29.40 | $29.34 | 18,284,740 |
| 2021-06-22 | $29.10 | $30.28 | $28.50 | $29.54 | $29.48 | 26,054,310 |
| 2021-06-21 | $27.28 | $29.48 | $27.21 | $28.84 | $28.78 | 21,123,530 |
| 2021-06-18 | $26.82 | $27.88 | $26.43 | $27.60 | $27.54 | 16,407,220 |
| 2021-06-17 | $26.11 | $27.10 | $25.88 | $26.80 | $26.74 | 13,263,960 |
| 2021-06-16 | $26.47 | $26.80 | $25.60 | $25.69 | $25.63 | 10,272,930 |
| 2021-06-15 | $26.86 | $27.20 | $26.06 | $26.41 | $26.35 | 10,709,580 |
| 2021-06-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.74 | 0 |
| 2021-06-11 | $26.49 | $27.55 | $26.32 | $26.80 | $26.74 | 14,364,880 |
| 2021-06-10 | $26.51 | $27.26 | $26.37 | $26.49 | $26.43 | 19,221,950 |
| 2021-06-09 | $25.36 | $27.10 | $25.18 | $26.26 | $26.20 | 24,681,840 |
| 2021-06-08 | $25.83 | $25.83 | $24.99 | $25.27 | $25.22 | 13,991,060 |
| 2021-06-07 | $25.80 | $26.07 | $25.33 | $25.85 | $25.79 | 19,376,230 |
| 2021-06-04 | $23.46 | $25.83 | $23.32 | $25.83 | $25.77 | 28,231,720 |
| 2021-06-03 | $23.58 | $23.66 | $23.19 | $23.48 | $23.43 | 6,387,200 |
| 2021-06-02 | $24.03 | $24.06 | $23.50 | $23.58 | $23.53 | 6,817,810 |
| 2021-06-01 | $24.29 | $24.30 | $23.92 | $24.11 | $24.06 | 4,363,280 |
| 2021-05-31 | $23.96 | $24.32 | $23.96 | $24.29 | $24.24 | 7,616,310 |
| 2021-05-28 | $24.00 | $24.37 | $23.79 | $23.95 | $23.90 | 8,845,840 |
| 2021-05-27 | $24.15 | $24.35 | $23.88 | $24.00 | $23.95 | 6,493,260 |
| 2021-05-26 | $24.50 | $24.53 | $23.95 | $24.10 | $24.05 | 8,121,590 |
| 2021-05-25 | $24.08 | $24.58 | $24.08 | $24.40 | $24.35 | 9,689,620 |
| 2021-05-24 | $23.40 | $24.55 | $23.30 | $24.35 | $24.30 | 15,473,140 |
| 2021-05-21 | $23.20 | $24.30 | $23.03 | $23.30 | $23.25 | 11,551,320 |
| 2021-05-20 | $22.90 | $23.44 | $22.87 | $23.14 | $23.09 | 4,149,640 |
| 2021-05-19 | $23.05 | $23.28 | $22.85 | $23.09 | $23.04 | 3,507,280 |
| 2021-05-18 | $23.14 | $23.22 | $22.91 | $23.09 | $23.04 | 3,959,500 |
| 2021-05-17 | $23.38 | $23.51 | $22.95 | $23.03 | $22.98 | 6,396,460 |
| 2021-05-14 | $21.96 | $23.49 | $21.96 | $23.28 | $23.23 | 10,404,560 |
| 2021-05-13 | $22.42 | $22.55 | $21.85 | $22.00 | $21.95 | 5,429,550 |
| 2021-05-12 | $22.60 | $22.72 | $22.44 | $22.56 | $22.51 | 3,044,520 |
| 2021-05-11 | $22.68 | $22.83 | $22.55 | $22.70 | $22.65 | 3,122,030 |
| 2021-05-10 | $22.60 | $22.85 | $22.51 | $22.71 | $22.66 | 3,183,500 |
| 2021-05-07 | $23.38 | $23.48 | $22.58 | $22.70 | $22.65 | 4,623,540 |
| 2021-05-06 | $22.78 | $23.47 | $22.50 | $23.14 | $23.09 | 4,790,800 |
| 2021-05-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.65 | 0 |
| 2021-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.65 | 0 |
| 2021-04-30 | $22.45 | $22.86 | $22.20 | $22.70 | $22.65 | 5,837,510 |
| 2021-04-29 | $22.21 | $22.65 | $22.21 | $22.30 | $22.25 | 3,896,380 |
| 2021-04-28 | $21.90 | $22.52 | $21.80 | $22.34 | $22.29 | 3,868,600 |
| 2021-04-27 | $21.90 | $22.10 | $21.60 | $21.95 | $21.90 | 3,074,680 |
| 2021-04-26 | $22.17 | $22.31 | $21.73 | $21.73 | $21.68 | 4,935,360 |
| 2021-04-23 | $22.10 | $22.29 | $21.75 | $22.18 | $22.13 | 4,952,850 |
| 2021-04-22 | $22.26 | $22.42 | $21.90 | $22.24 | $22.19 | 5,324,090 |
| 2021-04-21 | $22.89 | $22.95 | $22.30 | $22.30 | $22.25 | 5,780,370 |
| 2021-04-20 | $23.15 | $23.33 | $22.89 | $23.00 | $22.95 | 4,112,890 |
| 2021-04-19 | $23.00 | $23.36 | $22.85 | $23.22 | $23.17 | 3,633,200 |
| 2021-04-16 | $23.10 | $23.44 | $22.80 | $23.15 | $23.10 | 4,794,160 |
| 2021-04-15 | $22.70 | $23.18 | $22.49 | $23.18 | $23.13 | 3,138,000 |
| 2021-04-14 | $22.70 | $23.01 | $22.46 | $22.92 | $22.87 | 2,421,570 |
| 2021-04-13 | $23.00 | $23.07 | $22.39 | $22.54 | $22.49 | 3,982,230 |
| 2021-04-12 | $23.59 | $23.59 | $22.28 | $22.85 | $22.80 | 7,132,790 |
| 2021-04-09 | $23.96 | $23.98 | $23.30 | $23.58 | $23.53 | 5,108,800 |
| 2021-04-08 | $23.78 | $24.30 | $23.59 | $23.94 | $23.89 | 7,013,660 |
| 2021-04-07 | $23.80 | $24.03 | $23.58 | $23.80 | $23.75 | 4,328,400 |
| 2021-04-06 | $23.92 | $24.29 | $23.82 | $23.84 | $23.79 | 4,555,050 |
| 2021-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.82 | 0 |
| 2021-04-02 | $23.89 | $24.06 | $23.59 | $23.87 | $23.82 | 5,543,450 |
| 2021-04-01 | $23.37 | $24.00 | $23.20 | $23.94 | $23.89 | 5,058,010 |
| 2021-03-31 | $23.87 | $23.87 | $23.10 | $23.28 | $23.23 | 5,563,870 |
| 2021-03-30 | $24.18 | $24.23 | $23.80 | $23.85 | $23.80 | 4,554,550 |
| 2021-03-29 | $24.50 | $24.74 | $23.87 | $23.97 | $23.92 | 7,858,950 |
| 2021-03-26 | $23.50 | $24.48 | $23.20 | $24.29 | $24.24 | 9,437,580 |
| 2021-03-25 | $23.26 | $23.55 | $22.80 | $23.36 | $23.31 | 4,945,230 |
| 2021-03-24 | $23.10 | $23.38 | $22.58 | $23.20 | $23.15 | 7,759,670 |
| 2021-03-23 | $23.30 | $23.63 | $23.04 | $23.20 | $23.15 | 7,243,500 |
| 2021-03-22 | $22.82 | $23.43 | $22.69 | $23.30 | $23.25 | 7,016,630 |
| 2021-03-19 | $22.89 | $23.23 | $22.64 | $22.81 | $22.76 | 5,767,300 |
| 2021-03-18 | $22.00 | $23.14 | $21.99 | $23.09 | $23.04 | 10,563,810 |
| 2021-03-17 | $21.94 | $22.15 | $21.56 | $21.99 | $21.94 | 3,391,920 |
| 2021-03-16 | $21.70 | $22.16 | $21.33 | $21.86 | $21.81 | 5,311,060 |
| 2021-03-15 | $22.41 | $22.41 | $21.30 | $21.58 | $21.53 | 8,288,450 |
| 2021-03-12 | $22.38 | $22.76 | $22.10 | $22.34 | $22.29 | 6,100,780 |
| 2021-03-11 | $21.73 | $22.60 | $21.46 | $22.17 | $22.12 | 6,763,970 |
| 2021-03-10 | $21.95 | $22.03 | $21.40 | $21.60 | $21.55 | 5,187,240 |
| 2021-03-09 | $22.76 | $22.81 | $21.18 | $21.47 | $21.42 | 9,903,200 |
| 2021-03-08 | $23.47 | $23.75 | $22.70 | $22.76 | $22.71 | 9,033,710 |
| 2021-03-05 | $23.90 | $24.15 | $23.39 | $23.40 | $23.35 | 12,598,360 |
| 2021-03-04 | $23.48 | $24.86 | $23.47 | $24.10 | $24.05 | 23,673,270 |
| 2021-03-03 | $22.18 | $23.73 | $22.03 | $23.17 | $23.12 | 13,632,350 |
| 2021-03-02 | $22.50 | $22.69 | $22.11 | $22.24 | $22.19 | 6,764,630 |
| 2021-03-01 | $22.00 | $22.63 | $21.99 | $22.50 | $22.45 | 6,073,580 |
| 2021-02-26 | $22.23 | $22.27 | $21.39 | $22.00 | $21.95 | 8,369,150 |
| 2021-02-25 | $22.23 | $22.65 | $21.94 | $22.55 | $22.50 | 7,412,780 |
| 2021-02-24 | $22.23 | $22.69 | $21.82 | $22.01 | $21.96 | 6,911,910 |
| 2021-02-23 | $22.09 | $22.45 | $21.72 | $22.17 | $22.12 | 6,308,420 |
| 2021-02-22 | $22.33 | $22.88 | $22.14 | $22.35 | $22.30 | 8,869,820 |
| 2021-02-19 | $22.21 | $22.45 | $21.85 | $22.33 | $22.28 | 7,536,220 |
| 2021-02-18 | $22.15 | $22.96 | $22.01 | $22.19 | $22.14 | 9,910,040 |
| 2021-02-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 0 |
| 2021-02-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 0 |
| 2021-02-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 0 |
| 2021-02-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 0 |
| 2021-02-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 0 |
| 2021-02-10 | $20.68 | $22.10 | $20.67 | $21.86 | $21.81 | 9,919,860 |
| 2021-02-09 | $19.80 | $20.88 | $19.59 | $20.67 | $20.63 | 10,888,560 |
| 2021-02-08 | $20.28 | $20.33 | $19.59 | $19.66 | $19.62 | 10,971,800 |
| 2021-02-05 | $21.30 | $21.30 | $19.70 | $19.99 | $19.95 | 21,031,460 |
| 2021-02-04 | $23.20 | $23.25 | $21.23 | $21.23 | $21.18 | 20,988,330 |
| 2021-02-03 | $24.14 | $24.26 | $23.41 | $23.59 | $23.54 | 6,617,480 |
| 2021-02-02 | $23.51 | $24.16 | $23.42 | $24.10 | $24.05 | 6,929,890 |
| 2021-02-01 | $23.78 | $24.12 | $23.21 | $23.27 | $23.22 | 8,085,380 |
| 2021-01-29 | $24.56 | $24.56 | $23.62 | $23.66 | $23.61 | 7,589,820 |
| 2021-01-28 | $25.20 | $25.43 | $24.07 | $24.16 | $24.11 | 10,742,440 |
| 2021-01-27 | $25.66 | $26.10 | $24.88 | $25.18 | $25.13 | 9,991,150 |
| 2021-01-26 | $26.80 | $27.56 | $25.82 | $25.88 | $25.82 | 14,145,630 |
| 2021-01-25 | $26.90 | $27.61 | $26.38 | $26.94 | $26.88 | 13,705,700 |
| 2021-01-22 | $26.98 | $27.44 | $26.56 | $27.10 | $27.04 | 11,002,740 |
| 2021-01-21 | $27.68 | $27.80 | $26.92 | $27.02 | $26.96 | 14,467,680 |
| 2021-01-20 | $26.02 | $28.12 | $25.67 | $27.68 | $27.62 | 23,322,110 |
| 2021-01-19 | $27.03 | $27.20 | $25.76 | $26.11 | $26.05 | 13,764,640 |
| 2021-01-18 | $26.76 | $27.96 | $26.67 | $27.03 | $26.97 | 15,741,960 |
| 2021-01-15 | $25.88 | $26.29 | $25.23 | $26.24 | $26.18 | 8,533,190 |
| 2021-01-14 | $26.79 | $26.92 | $25.78 | $25.96 | $25.90 | 11,833,650 |
| 2021-01-13 | $27.10 | $27.33 | $26.35 | $26.75 | $26.69 | 15,320,080 |
| 2021-01-12 | $26.21 | $27.37 | $25.90 | $27.33 | $27.27 | 17,499,080 |
| 2021-01-11 | $25.68 | $27.14 | $25.63 | $26.13 | $26.07 | 14,888,730 |
| 2021-01-08 | $27.05 | $27.30 | $25.15 | $25.86 | $25.80 | 17,691,030 |
| 2021-01-07 | $26.40 | $26.87 | $26.08 | $26.87 | $26.81 | 16,152,880 |
| 2021-01-06 | $25.80 | $26.88 | $25.73 | $26.37 | $26.31 | 17,836,100 |
| 2021-01-05 | $26.00 | $26.58 | $25.56 | $26.13 | $26.07 | 11,808,700 |
| 2021-01-04 | $24.70 | $26.68 | $24.50 | $26.06 | $26.00 | 19,636,990 |
| 2021-01-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.58 | 0 |
| 2020-12-31 | $23.50 | $24.76 | $23.50 | $24.63 | $24.58 | 13,980,710 |
| 2020-12-30 | $23.89 | $24.08 | $23.54 | $23.60 | $23.55 | 7,042,730 |
| 2020-12-29 | $24.08 | $24.54 | $23.68 | $23.94 | $23.89 | 8,034,820 |
| 2020-12-28 | $24.40 | $24.51 | $23.64 | $24.08 | $24.03 | 9,800,140 |
| 2020-12-25 | $24.47 | $24.70 | $23.86 | $24.34 | $24.29 | 8,779,910 |
| 2020-12-24 | $24.52 | $25.15 | $24.23 | $24.59 | $24.54 | 12,035,560 |
| 2020-12-23 | $24.03 | $24.70 | $24.01 | $24.41 | $24.36 | 11,283,090 |
| 2020-12-22 | $24.28 | $24.85 | $23.88 | $24.11 | $24.06 | 11,940,970 |
| 2020-12-21 | $22.90 | $24.99 | $22.90 | $23.96 | $23.91 | 21,313,020 |
| 2020-12-18 | $23.01 | $23.45 | $22.73 | $22.80 | $22.75 | 8,950,560 |
| 2020-12-17 | $23.57 | $23.57 | $22.11 | $23.00 | $22.95 | 16,919,700 |
| 2020-12-16 | $23.66 | $24.09 | $23.45 | $23.57 | $23.52 | 7,899,380 |
| 2020-12-15 | $23.98 | $24.12 | $23.47 | $23.61 | $23.56 | 7,655,350 |
| 2020-12-14 | $24.09 | $24.37 | $23.42 | $23.79 | $23.74 | 11,137,250 |
| 2020-12-11 | $23.95 | $24.75 | $23.40 | $24.27 | $24.22 | 17,002,740 |
| 2020-12-10 | $23.86 | $24.16 | $22.87 | $23.40 | $23.35 | 21,354,200 |
| 2020-12-09 | $26.92 | $27.15 | $24.40 | $24.40 | $24.35 | 36,706,410 |
| 2020-12-08 | $24.97 | $27.51 | $24.88 | $27.11 | $27.05 | 26,791,020 |
| 2020-12-07 | $25.60 | $25.75 | $25.01 | $25.01 | $24.96 | 7,482,710 |
| 2020-12-04 | $25.25 | $25.98 | $25.12 | $25.65 | $25.59 | 7,454,730 |
| 2020-12-03 | $25.70 | $25.83 | $25.18 | $25.35 | $25.30 | 7,647,810 |
| 2020-12-02 | $25.81 | $26.06 | $25.56 | $25.70 | $25.64 | 6,609,440 |
| 2020-12-01 | $25.80 | $26.10 | $25.31 | $25.98 | $25.92 | 8,516,960 |
| 2020-11-30 | $26.83 | $26.90 | $25.69 | $25.97 | $25.91 | 11,112,830 |
| 2020-11-27 | $26.68 | $26.89 | $26.10 | $26.61 | $26.55 | 9,817,250 |
| 2020-11-26 | $26.63 | $27.36 | $24.75 | $26.68 | $26.62 | 37,637,560 |
| 2020-11-25 | $30.20 | $30.39 | $26.82 | $26.82 | $26.76 | 42,398,940 |
| 2020-11-24 | $27.90 | $30.35 | $27.66 | $29.80 | $29.74 | 30,940,470 |
| 2020-11-23 | $28.38 | $28.38 | $27.70 | $28.00 | $27.94 | 12,837,550 |
| 2020-11-20 | $27.26 | $28.44 | $27.14 | $28.25 | $28.19 | 18,408,300 |
| 2020-11-19 | $26.47 | $27.46 | $26.09 | $27.35 | $27.29 | 17,167,500 |
| 2020-11-18 | $26.68 | $27.39 | $26.28 | $26.47 | $26.41 | 13,505,440 |
| 2020-11-17 | $26.88 | $27.12 | $26.11 | $26.61 | $26.55 | 14,719,670 |
| 2020-11-16 | $28.20 | $28.20 | $26.55 | $26.70 | $26.64 | 23,243,710 |
| 2020-11-13 | $27.80 | $28.18 | $27.24 | $28.01 | $27.95 | 11,763,040 |
| 2020-11-12 | $28.10 | $28.28 | $27.48 | $27.74 | $27.68 | 12,842,550 |
| 2020-11-11 | $28.05 | $29.14 | $27.76 | $27.77 | $27.71 | 17,754,560 |
| 2020-11-10 | $28.50 | $28.60 | $27.78 | $28.06 | $28.00 | 13,505,780 |
| 2020-11-09 | $28.19 | $28.66 | $27.90 | $28.38 | $28.32 | 22,587,340 |
| 2020-11-06 | $28.50 | $28.50 | $27.56 | $27.84 | $27.78 | 25,535,360 |
| 2020-11-05 | $27.63 | $28.79 | $27.22 | $28.37 | $28.31 | 33,816,830 |
| 2020-11-04 | $24.36 | $26.87 | $24.07 | $26.87 | $26.81 | 36,685,280 |
| 2020-11-03 | $23.96 | $24.52 | $23.33 | $24.43 | $24.38 | 14,297,180 |
| 2020-11-02 | $24.74 | $25.04 | $23.92 | $24.08 | $24.03 | 15,180,280 |
| 2020-10-30 | $24.70 | $24.74 | $23.90 | $24.55 | $24.50 | 17,545,680 |
| 2020-10-29 | $24.71 | $25.18 | $24.53 | $24.90 | $24.85 | 13,287,130 |
| 2020-10-28 | $24.71 | $25.29 | $24.60 | $25.06 | $25.01 | 14,815,050 |
| 2020-10-27 | $24.24 | $24.78 | $23.80 | $24.72 | $24.67 | 11,850,140 |
| 2020-10-26 | $24.54 | $24.70 | $23.66 | $24.09 | $24.04 | 12,568,800 |
| 2020-10-23 | $25.18 | $25.31 | $24.24 | $24.52 | $24.47 | 16,260,500 |
| 2020-10-22 | $24.95 | $25.30 | $24.46 | $25.08 | $25.03 | 12,252,900 |
| 2020-10-21 | $25.10 | $25.34 | $24.58 | $24.87 | $24.82 | 13,617,770 |
| 2020-10-20 | $24.20 | $25.01 | $23.80 | $24.95 | $24.90 | 12,423,010 |
| 2020-10-19 | $25.61 | $25.61 | $24.00 | $24.18 | $24.13 | 20,377,000 |
| 2020-10-16 | $24.67 | $25.50 | $24.60 | $25.20 | $25.15 | 18,029,080 |
| 2020-10-15 | $24.75 | $25.21 | $24.55 | $24.71 | $24.66 | 18,308,390 |
| 2020-10-14 | $24.88 | $25.38 | $24.58 | $24.62 | $24.57 | 27,463,850 |
| 2020-10-13 | $23.62 | $24.67 | $23.25 | $24.67 | $24.62 | 26,238,690 |
| 2020-10-12 | $22.98 | $23.65 | $22.70 | $23.62 | $23.57 | 24,459,890 |
| 2020-10-09 | $22.11 | $22.77 | $22.01 | $22.38 | $22.33 | 14,145,940 |
| 2020-10-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-10-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-10-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-10-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-10-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-10-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 0 |
| 2020-09-30 | $22.47 | $22.58 | $21.70 | $21.84 | $21.79 | 11,136,160 |
| 2020-09-29 | $22.12 | $22.50 | $21.75 | $22.45 | $22.40 | 11,185,930 |
| 2020-09-28 | $22.37 | $22.73 | $21.55 | $21.80 | $21.75 | 13,598,230 |
| 2020-09-25 | $22.11 | $22.88 | $22.11 | $22.43 | $22.38 | 13,092,680 |
| 2020-09-24 | $22.88 | $23.09 | $21.96 | $22.08 | $22.03 | 19,418,540 |
| 2020-09-23 | $23.03 | $23.33 | $22.51 | $23.11 | $23.06 | 16,501,150 |
| 2020-09-22 | $22.04 | $23.45 | $21.86 | $23.00 | $22.95 | 28,422,640 |
| 2020-09-21 | $22.03 | $22.93 | $21.80 | $22.23 | $22.18 | 19,136,330 |
| 2020-09-18 | $21.45 | $22.18 | $21.24 | $21.98 | $21.93 | 16,319,420 |
| 2020-09-17 | $21.94 | $21.94 | $21.27 | $21.67 | $21.62 | 17,700,210 |
| 2020-09-16 | $21.33 | $22.70 | $21.05 | $22.14 | $22.09 | 32,277,080 |
| 2020-09-15 | $21.52 | $21.60 | $21.08 | $21.20 | $21.15 | 9,850,420 |
| 2020-09-14 | $21.28 | $21.73 | $20.80 | $21.40 | $21.35 | 18,170,230 |
| 2020-09-11 | $20.36 | $22.20 | $20.36 | $21.32 | $21.27 | 27,968,800 |
| 2020-09-10 | $21.25 | $21.38 | $20.30 | $20.35 | $20.31 | 16,765,560 |
| 2020-09-09 | $21.50 | $21.67 | $20.82 | $20.95 | $20.90 | 18,379,620 |
| 2020-09-08 | $21.79 | $21.95 | $21.23 | $21.80 | $21.75 | 17,352,630 |
| 2020-09-07 | $22.65 | $23.14 | $21.40 | $21.74 | $21.69 | 28,205,210 |
| 2020-09-04 | $22.41 | $23.05 | $22.31 | $22.71 | $22.66 | 17,647,110 |
| 2020-09-03 | $23.35 | $23.69 | $22.71 | $22.80 | $22.75 | 24,932,610 |
| 2020-09-02 | $24.61 | $24.88 | $23.34 | $23.35 | $23.30 | 36,290,630 |
| 2020-09-01 | $25.00 | $25.28 | $23.81 | $24.65 | $24.60 | 30,881,750 |
| 2020-08-31 | $24.27 | $25.86 | $24.23 | $25.03 | $24.98 | 44,050,670 |
| 2020-08-28 | $23.61 | $25.00 | $23.31 | $24.27 | $24.22 | 41,769,440 |
| 2020-08-27 | $23.85 | $24.30 | $22.93 | $23.30 | $23.25 | 44,930,030 |
| 2020-08-26 | $23.92 | $25.10 | $23.52 | $24.50 | $24.45 | 51,343,790 |
| 2020-08-25 | $25.00 | $25.70 | $23.92 | $24.16 | $24.11 | 65,920,230 |
| 2020-08-24 | $29.44 | $30.00 | $25.15 | $25.15 | $25.10 | 90,797,160 |
| 2020-08-21 | $26.15 | $27.94 | $26.15 | $27.94 | $27.88 | 102,054,810 |
| 2020-08-20 | $24.60 | $26.95 | $24.00 | $25.40 | $25.35 | 109,193,790 |
| 2020-08-19 | $24.82 | $26.57 | $24.50 | $24.50 | $24.45 | 98,150,020 |
| 2020-08-18 | $24.00 | $24.95 | $23.36 | $24.15 | $24.10 | 100,319,440 |
| 2020-08-17 | $21.50 | $22.68 | $21.22 | $22.68 | $22.63 | 27,576,250 |
| 2020-08-14 | $20.47 | $20.98 | $20.05 | $20.62 | $20.58 | 33,033,870 |
| 2020-08-13 | $21.76 | $21.99 | $20.32 | $20.48 | $20.44 | 57,261,250 |
| 2020-08-12 | $24.92 | $25.58 | $21.79 | $21.79 | $21.74 | 101,073,390 |
| 2020-08-11 | $21.68 | $24.21 | $21.66 | $24.21 | $24.16 | 61,886,430 |
| 2020-08-10 | $23.60 | $24.21 | $21.67 | $22.01 | $21.96 | 93,581,840 |
| 2020-08-07 | $24.00 | $24.00 | $21.05 | $22.01 | $21.96 | 103,357,680 |
| 2020-08-06 | $23.37 | $23.39 | $22.13 | $23.39 | $23.34 | 83,463,220 |
| 2020-08-05 | $21.26 | $21.26 | $19.96 | $21.26 | $21.21 | 97,835,080 |
| 2020-08-04 | $17.80 | $19.33 | $17.68 | $19.33 | $19.29 | 51,112,480 |
| 2020-08-03 | $16.60 | $17.87 | $16.51 | $17.57 | $17.53 | 27,168,140 |
| 2020-07-31 | $16.52 | $16.78 | $16.10 | $16.60 | $16.56 | 16,539,380 |
| 2020-07-30 | $16.66 | $16.68 | $16.28 | $16.49 | $16.45 | 15,549,610 |
| 2020-07-29 | $16.78 | $16.78 | $16.38 | $16.72 | $16.68 | 25,215,640 |
| 2020-07-28 | $16.20 | $17.01 | $16.10 | $16.80 | $16.76 | 32,246,090 |
| 2020-07-27 | $15.47 | $16.43 | $15.10 | $16.03 | $16.00 | 23,598,250 |
| 2020-07-24 | $15.93 | $16.75 | $15.29 | $15.37 | $15.34 | 25,853,720 |
| 2020-07-23 | $16.00 | $16.18 | $15.48 | $16.02 | $15.99 | 12,643,270 |
| 2020-07-22 | $16.36 | $16.51 | $16.06 | $16.13 | $16.10 | 15,021,660 |
| 2020-07-21 | $16.12 | $16.42 | $15.98 | $16.36 | $16.32 | 16,944,710 |
| 2020-07-20 | $15.70 | $16.44 | $15.70 | $16.12 | $16.09 | 15,641,620 |
| 2020-07-17 | $15.53 | $15.68 | $14.95 | $15.63 | $15.60 | 14,440,510 |
| 2020-07-16 | $15.95 | $16.25 | $15.35 | $15.40 | $15.37 | 22,247,970 |
| 2020-07-15 | $16.03 | $16.54 | $15.80 | $16.01 | $15.98 | 22,449,620 |
| 2020-07-14 | $16.40 | $16.58 | $15.68 | $15.93 | $15.90 | 16,884,560 |
| 2020-07-13 | $16.01 | $16.48 | $16.01 | $16.32 | $16.28 | 15,030,200 |
| 2020-07-10 | $16.02 | $16.19 | $15.80 | $16.00 | $15.97 | 16,735,950 |
| 2020-07-09 | $15.84 | $16.27 | $15.75 | $16.14 | $16.07 | 15,863,150 |
| 2020-07-08 | $15.64 | $15.92 | $15.58 | $15.91 | $15.84 | 13,491,700 |
| 2020-07-07 | $15.77 | $15.98 | $15.59 | $15.75 | $15.68 | 18,502,190 |
| 2020-07-06 | $15.73 | $15.95 | $15.52 | $15.71 | $15.64 | 20,385,430 |
| 2020-07-03 | $15.40 | $15.60 | $15.25 | $15.50 | $15.43 | 12,430,930 |
| 2020-07-02 | $15.61 | $15.65 | $15.26 | $15.45 | $15.38 | 16,742,440 |
| 2020-07-01 | $15.50 | $15.87 | $15.23 | $15.70 | $15.63 | 18,126,560 |
| 2020-06-30 | $15.01 | $15.59 | $14.97 | $15.49 | $15.42 | 15,059,940 |
| 2020-06-29 | $14.73 | $15.38 | $14.70 | $15.05 | $14.98 | 15,624,200 |
| 2020-06-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.75 | 0 |
| 2020-06-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.75 | 0 |
| 2020-06-24 | $14.70 | $14.88 | $14.60 | $14.82 | $14.75 | 9,080,020 |
| 2020-06-23 | $14.65 | $14.90 | $14.53 | $14.69 | $14.62 | 12,310,750 |
| 2020-06-22 | $14.05 | $14.77 | $14.00 | $14.68 | $14.61 | 21,856,090 |
| 2020-06-19 | $13.79 | $14.14 | $13.76 | $14.05 | $13.98 | 11,238,030 |
| 2020-06-18 | $13.76 | $13.94 | $13.68 | $13.76 | $13.70 | 8,445,990 |
| 2020-06-17 | $13.73 | $13.85 | $13.50 | $13.76 | $13.70 | 8,284,120 |
| 2020-06-16 | $13.51 | $13.75 | $13.41 | $13.68 | $13.62 | 6,902,080 |
| 2020-06-15 | $13.60 | $13.88 | $13.41 | $13.41 | $13.35 | 8,129,260 |
| 2020-06-12 | $13.54 | $13.78 | $13.53 | $13.65 | $13.59 | 7,408,930 |
| 2020-06-11 | $13.38 | $13.88 | $13.28 | $13.77 | $13.71 | 11,947,000 |
| 2020-06-10 | $13.40 | $13.44 | $13.00 | $13.41 | $13.35 | 7,058,940 |
| 2020-06-09 | $13.30 | $13.40 | $13.16 | $13.38 | $13.32 | 6,141,200 |
| 2020-06-08 | $13.56 | $13.56 | $13.28 | $13.30 | $13.24 | 4,426,960 |
| 2020-06-05 | $13.80 | $13.80 | $13.33 | $13.42 | $13.36 | 5,118,900 |
| 2020-06-04 | $13.80 | $14.02 | $13.56 | $13.56 | $13.50 | 5,908,330 |
| 2020-06-03 | $13.88 | $13.95 | $13.69 | $13.74 | $13.68 | 6,363,160 |
| 2020-06-02 | $13.49 | $13.86 | $13.40 | $13.77 | $13.71 | 7,872,250 |
| 2020-06-01 | $13.02 | $13.48 | $13.02 | $13.41 | $13.35 | 7,120,960 |
| 2020-05-29 | $12.93 | $13.12 | $12.86 | $12.99 | $12.93 | 3,729,440 |
| 2020-05-28 | $12.91 | $13.30 | $12.75 | $12.96 | $12.90 | 7,488,760 |
| 2020-05-27 | $13.40 | $13.49 | $13.12 | $13.23 | $13.17 | 5,006,080 |
| 2020-05-26 | $13.10 | $13.45 | $13.10 | $13.40 | $13.34 | 6,155,950 |
| 2020-05-25 | $13.26 | $13.46 | $13.08 | $13.18 | $13.12 | 4,744,430 |
| 2020-05-22 | $13.31 | $13.46 | $13.04 | $13.31 | $13.25 | 5,609,450 |
| 2020-05-21 | $13.50 | $13.64 | $13.30 | $13.36 | $13.30 | 6,877,060 |
| 2020-05-20 | $13.89 | $13.89 | $13.48 | $13.56 | $13.50 | 6,076,880 |
| 2020-05-19 | $13.68 | $13.89 | $13.61 | $13.63 | $13.57 | 6,756,920 |
| 2020-05-18 | $13.75 | $13.96 | $13.50 | $13.54 | $13.48 | 6,467,440 |
| 2020-05-15 | $13.89 | $13.99 | $13.73 | $13.80 | $13.74 | 4,752,270 |
| 2020-05-14 | $13.91 | $14.04 | $13.70 | $13.74 | $13.68 | 6,049,270 |
| 2020-05-13 | $13.99 | $14.06 | $13.91 | $13.97 | $13.91 | 3,864,450 |
| 2020-05-12 | $14.09 | $14.14 | $13.73 | $14.13 | $14.06 | 7,216,140 |
| 2020-05-11 | $14.03 | $14.15 | $13.87 | $13.98 | $13.92 | 4,490,460 |
| 2020-05-08 | $14.09 | $14.15 | $13.90 | $14.01 | $13.95 | 5,384,820 |
| 2020-05-07 | $14.16 | $14.27 | $13.85 | $13.97 | $13.91 | 5,161,170 |
| 2020-05-06 | $13.63 | $14.15 | $13.45 | $14.07 | $14.00 | 8,687,930 |
| 2020-05-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2020-05-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2020-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2020-04-30 | $13.22 | $13.87 | $13.00 | $13.68 | $13.62 | 7,129,480 |
| 2020-04-29 | $13.12 | $13.42 | $13.03 | $13.23 | $13.17 | 4,131,800 |
| 2020-04-28 | $13.05 | $13.30 | $12.60 | $13.07 | $13.01 | 6,979,680 |
| 2020-04-27 | $13.77 | $13.77 | $13.19 | $13.26 | $13.20 | 3,858,920 |
| 2020-04-24 | $13.86 | $13.98 | $13.38 | $13.43 | $13.37 | 6,765,980 |
| 2020-04-23 | $14.19 | $14.25 | $13.75 | $13.92 | $13.86 | 6,900,750 |
| 2020-04-22 | $13.85 | $14.24 | $13.73 | $14.19 | $14.12 | 6,438,950 |
| 2020-04-21 | $14.14 | $14.14 | $13.72 | $13.93 | $13.87 | 5,387,040 |
| 2020-04-20 | $13.96 | $14.17 | $13.83 | $14.17 | $14.10 | 5,757,510 |
| 2020-04-17 | $14.16 | $14.25 | $13.89 | $13.95 | $13.89 | 5,953,660 |
| 2020-04-16 | $13.81 | $14.18 | $13.81 | $14.14 | $14.07 | 4,202,360 |
| 2020-04-15 | $14.50 | $14.50 | $13.99 | $14.10 | $14.03 | 5,711,570 |
| 2020-04-14 | $13.93 | $14.55 | $13.92 | $14.29 | $14.22 | 8,290,870 |
| 2020-04-13 | $14.10 | $14.16 | $13.88 | $13.92 | $13.86 | 4,948,730 |
| 2020-04-10 | $14.24 | $14.37 | $13.93 | $14.00 | $13.94 | 6,219,370 |
| 2020-04-09 | $14.25 | $14.44 | $14.21 | $14.27 | $14.20 | 5,514,380 |
| 2020-04-08 | $13.60 | $14.35 | $13.51 | $14.22 | $14.15 | 10,649,710 |
| 2020-04-07 | $13.50 | $13.77 | $13.26 | $13.74 | $13.68 | 9,930,210 |
| 2020-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $13.00 | 0 |
| 2020-04-03 | $13.00 | $13.35 | $12.98 | $13.06 | $13.00 | 5,873,140 |
| 2020-04-02 | $12.39 | $13.19 | $12.32 | $13.18 | $13.12 | 7,253,540 |
| 2020-04-01 | $12.61 | $12.95 | $12.48 | $12.52 | $12.46 | 6,418,510 |
| 2020-03-31 | $12.84 | $13.03 | $12.63 | $12.71 | $12.65 | 4,867,300 |
| 2020-03-30 | $13.15 | $13.16 | $12.60 | $12.69 | $12.63 | 7,284,660 |
| 2020-03-27 | $13.80 | $13.85 | $13.30 | $13.31 | $13.25 | 6,540,110 |
| 2020-03-26 | $13.51 | $13.70 | $13.37 | $13.66 | $13.60 | 7,146,290 |
| 2020-03-25 | $13.28 | $13.73 | $13.15 | $13.65 | $13.59 | 13,182,440 |
| 2020-03-24 | $12.80 | $13.17 | $12.63 | $13.03 | $12.97 | 14,823,250 |
| 2020-03-23 | $13.08 | $13.20 | $12.31 | $12.31 | $12.25 | 11,690,580 |
| 2020-03-20 | $13.73 | $13.80 | $13.20 | $13.44 | $13.38 | 7,143,080 |
| 2020-03-19 | $13.55 | $13.79 | $13.12 | $13.59 | $13.53 | 11,438,170 |
| 2020-03-18 | $14.44 | $14.64 | $13.50 | $13.58 | $13.52 | 11,816,720 |
| 2020-03-17 | $14.70 | $15.00 | $13.87 | $14.32 | $14.25 | 12,086,470 |
| 2020-03-16 | $15.53 | $15.73 | $14.45 | $14.58 | $14.51 | 15,711,870 |
| 2020-03-13 | $15.02 | $15.88 | $15.02 | $15.49 | $15.42 | 14,763,020 |
| 2020-03-12 | $16.20 | $16.30 | $15.63 | $16.05 | $15.98 | 19,551,530 |
| 2020-03-11 | $16.24 | $16.76 | $15.93 | $16.49 | $16.41 | 27,667,300 |
| 2020-03-10 | $15.49 | $16.24 | $15.14 | $16.19 | $16.11 | 21,670,840 |
| 2020-03-09 | $15.80 | $16.25 | $15.35 | $15.76 | $15.69 | 20,932,890 |
| 2020-03-06 | $15.92 | $16.15 | $15.60 | $16.10 | $16.03 | 20,842,930 |
| 2020-03-05 | $15.35 | $16.18 | $15.30 | $16.13 | $16.06 | 29,057,850 |
| 2020-03-04 | $15.40 | $15.50 | $14.87 | $15.10 | $15.03 | 12,168,600 |
| 2020-03-03 | $15.50 | $15.68 | $15.20 | $15.37 | $15.30 | 14,396,890 |
| 2020-03-02 | $14.30 | $15.29 | $14.30 | $15.24 | $15.17 | 18,033,080 |
| 2020-02-28 | $14.60 | $14.86 | $14.10 | $14.20 | $14.13 | 15,875,040 |
| 2020-02-27 | $15.39 | $15.46 | $15.04 | $15.24 | $15.17 | 10,843,790 |
| 2020-02-26 | $15.30 | $15.70 | $15.00 | $15.21 | $15.14 | 17,091,330 |
| 2020-02-25 | $15.68 | $15.94 | $14.94 | $15.65 | $15.58 | 25,305,150 |
| 2020-02-24 | $15.41 | $16.22 | $15.35 | $15.98 | $15.91 | 24,263,650 |
| 2020-02-21 | $15.26 | $15.66 | $15.20 | $15.46 | $15.39 | 16,100,390 |
| 2020-02-20 | $15.17 | $15.32 | $14.91 | $15.25 | $15.18 | 16,497,350 |
| 2020-02-19 | $15.29 | $15.39 | $15.00 | $15.23 | $15.16 | 16,522,790 |
| 2020-02-18 | $14.63 | $15.30 | $14.61 | $15.13 | $15.06 | 17,262,630 |
| 2020-02-17 | $14.50 | $14.80 | $14.38 | $14.73 | $14.66 | 10,875,050 |
| 2020-02-14 | $14.20 | $14.73 | $14.18 | $14.36 | $14.29 | 11,899,200 |
| 2020-02-13 | $14.14 | $14.36 | $14.02 | $14.28 | $14.21 | 10,497,490 |
| 2020-02-12 | $13.90 | $14.27 | $13.87 | $14.21 | $14.14 | 8,132,360 |
| 2020-02-11 | $13.93 | $14.09 | $13.80 | $13.95 | $13.89 | 7,830,930 |
| 2020-02-10 | $13.63 | $14.14 | $13.62 | $14.00 | $13.94 | 9,431,060 |
| 2020-02-07 | $13.68 | $13.91 | $13.54 | $13.79 | $13.73 | 12,689,450 |
| 2020-02-06 | $13.52 | $13.85 | $13.51 | $13.63 | $13.57 | 12,235,110 |
| 2020-02-05 | $13.10 | $13.97 | $13.00 | $13.51 | $13.45 | 16,155,270 |
| 2020-02-04 | $12.31 | $13.35 | $12.31 | $13.01 | $12.95 | 27,487,150 |
| 2020-02-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 865,800 |
| 2020-01-31 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-30 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 0 |
| 2020-01-23 | $15.45 | $15.86 | $14.88 | $15.20 | $15.13 | 12,932,260 |
| 2020-01-22 | $15.30 | $15.62 | $15.01 | $15.55 | $15.48 | 7,846,570 |
| 2020-01-21 | $15.66 | $15.74 | $15.25 | $15.33 | $15.26 | 10,554,180 |
| 2020-01-20 | $15.71 | $15.89 | $15.50 | $15.80 | $15.73 | 9,820,880 |
| 2020-01-17 | $16.18 | $16.21 | $15.75 | $15.75 | $15.68 | 10,931,270 |
| 2020-01-16 | $15.86 | $16.30 | $15.71 | $16.15 | $16.08 | 14,134,210 |
| 2020-01-15 | $15.77 | $16.07 | $15.70 | $15.95 | $15.88 | 15,210,600 |
| 2020-01-14 | $15.77 | $16.14 | $15.47 | $15.78 | $15.71 | 17,285,870 |
| 2020-01-13 | $15.49 | $15.66 | $15.31 | $15.63 | $15.56 | 7,854,740 |
| 2020-01-10 | $15.85 | $16.00 | $15.55 | $15.60 | $15.53 | 10,194,850 |
| 2020-01-09 | $15.41 | $15.78 | $15.35 | $15.70 | $15.63 | 13,109,590 |
| 2020-01-08 | $15.61 | $15.64 | $15.18 | $15.21 | $15.14 | 11,754,390 |
| 2020-01-07 | $15.57 | $15.72 | $15.53 | $15.69 | $15.62 | 9,580,920 |
| 2020-01-06 | $15.53 | $15.81 | $15.47 | $15.62 | $15.55 | 10,002,650 |
| 2020-01-03 | $15.57 | $15.86 | $15.51 | $15.64 | $15.57 | 9,601,910 |
| 2020-01-02 | $15.43 | $15.65 | $15.33 | $15.52 | $15.45 | 8,519,770 |
| 2020-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.22 | 0 |
| 2019-12-31 | $15.18 | $15.42 | $15.15 | $15.29 | $15.22 | 6,674,890 |
| 2019-12-30 | $15.20 | $15.48 | $15.14 | $15.20 | $15.13 | 12,857,470 |
| 2019-12-27 | $15.73 | $15.84 | $15.31 | $15.34 | $15.27 | 11,870,530 |
| 2019-12-26 | $15.74 | $15.94 | $15.58 | $15.76 | $15.69 | 11,475,010 |
| 2019-12-25 | $15.89 | $16.46 | $15.66 | $15.75 | $15.68 | 23,385,680 |
| 2019-12-24 | $15.57 | $16.03 | $15.35 | $16.01 | $15.94 | 20,815,120 |
| 2019-12-23 | $15.60 | $15.95 | $15.45 | $15.59 | $15.52 | 15,428,100 |
| 2019-12-20 | $15.80 | $16.30 | $15.41 | $15.69 | $15.62 | 28,489,070 |
| 2019-12-19 | $15.67 | $15.94 | $15.52 | $15.80 | $15.73 | 31,681,940 |
| 2019-12-18 | $14.57 | $16.00 | $14.28 | $15.79 | $15.72 | 51,587,140 |
| 2019-12-17 | $15.01 | $15.03 | $14.54 | $14.59 | $14.52 | 37,957,840 |
| 2019-12-16 | $14.76 | $15.23 | $14.62 | $15.11 | $15.04 | 26,839,340 |
| 2019-12-13 | $15.16 | $15.36 | $14.67 | $14.75 | $14.68 | 23,536,180 |
| 2019-12-12 | $14.80 | $15.42 | $14.68 | $15.00 | $14.93 | 32,073,910 |
| 2019-12-11 | $14.81 | $15.08 | $14.51 | $14.89 | $14.82 | 19,552,760 |
| 2019-12-10 | $14.65 | $15.03 | $14.19 | $14.89 | $14.82 | 23,796,300 |
| 2019-12-09 | $14.66 | $15.38 | $14.46 | $14.48 | $14.41 | 21,707,630 |
| 2019-12-06 | $14.83 | $15.08 | $14.38 | $14.55 | $14.48 | 15,654,790 |
| 2019-12-05 | $14.79 | $14.91 | $14.69 | $14.82 | $14.75 | 9,167,090 |
| 2019-12-04 | $14.64 | $14.94 | $14.59 | $14.80 | $14.73 | 11,568,110 |
| 2019-12-03 | $14.35 | $14.77 | $14.35 | $14.73 | $14.66 | 12,893,590 |
| 2019-12-02 | $14.28 | $14.50 | $14.05 | $14.44 | $14.37 | 11,438,890 |
| 2019-11-29 | $14.29 | $14.50 | $14.08 | $14.16 | $14.09 | 8,632,380 |
| 2019-11-28 | $13.84 | $14.33 | $13.73 | $14.29 | $14.22 | 15,199,240 |
| 2019-11-27 | $13.42 | $13.94 | $13.34 | $13.88 | $13.82 | 15,119,490 |
| 2019-11-26 | $14.18 | $14.29 | $13.50 | $13.52 | $13.46 | 13,159,870 |
| 2019-11-25 | $14.09 | $14.20 | $13.90 | $14.17 | $14.10 | 7,500,110 |
| 2019-11-22 | $14.02 | $14.53 | $13.71 | $14.18 | $14.11 | 18,213,950 |
| 2019-11-21 | $13.24 | $14.60 | $12.97 | $14.20 | $14.13 | 29,838,910 |
| 2019-11-20 | $13.76 | $14.01 | $13.05 | $13.27 | $13.21 | 25,300,750 |
| 2019-11-19 | $14.70 | $14.95 | $13.50 | $13.92 | $13.86 | 28,899,840 |
| 2019-11-18 | $14.55 | $15.16 | $14.40 | $14.54 | $14.47 | 15,433,040 |
| 2019-11-15 | $14.49 | $14.65 | $14.30 | $14.50 | $14.43 | 8,842,230 |
| 2019-11-14 | $14.54 | $14.78 | $14.33 | $14.49 | $14.42 | 11,380,890 |
| 2019-11-13 | $14.64 | $14.73 | $14.31 | $14.60 | $14.53 | 10,460,100 |
| 2019-11-12 | $14.48 | $14.66 | $14.22 | $14.47 | $14.40 | 10,785,110 |
| 2019-11-11 | $14.61 | $14.87 | $14.20 | $14.66 | $14.59 | 21,457,960 |
| 2019-11-08 | $13.71 | $15.00 | $13.65 | $14.92 | $14.85 | 36,132,190 |
| 2019-11-07 | $13.70 | $13.73 | $13.47 | $13.67 | $13.61 | 8,367,250 |
| 2019-11-06 | $13.62 | $13.92 | $13.34 | $13.75 | $13.69 | 15,217,650 |
| 2019-11-05 | $13.22 | $14.00 | $13.15 | $13.63 | $13.57 | 12,412,890 |
| 2019-11-04 | $13.40 | $13.41 | $13.02 | $13.14 | $13.08 | 8,745,850 |
| 2019-11-01 | $13.49 | $13.52 | $13.20 | $13.31 | $13.25 | 5,266,450 |
| 2019-10-31 | $13.66 | $13.66 | $13.20 | $13.42 | $13.36 | 7,037,980 |
| 2019-10-30 | $13.64 | $13.64 | $13.35 | $13.45 | $13.39 | 5,037,450 |
| 2019-10-29 | $13.52 | $13.72 | $13.41 | $13.65 | $13.59 | 8,497,740 |
| 2019-10-28 | $13.23 | $13.66 | $13.21 | $13.65 | $13.59 | 12,744,500 |
| 2019-10-25 | $13.29 | $13.38 | $13.14 | $13.27 | $13.21 | 5,929,670 |
| 2019-10-24 | $12.98 | $13.49 | $12.78 | $13.30 | $13.24 | 14,988,810 |
| 2019-10-23 | $12.45 | $13.05 | $12.36 | $13.05 | $12.99 | 9,991,650 |
| 2019-10-22 | $12.45 | $12.57 | $12.00 | $12.46 | $12.40 | 4,368,640 |
| 2019-10-21 | $12.35 | $12.53 | $12.25 | $12.42 | $12.36 | 2,595,200 |
| 2019-10-18 | $12.72 | $12.76 | $12.35 | $12.35 | $12.29 | 5,461,940 |
| 2019-10-17 | $12.63 | $12.80 | $12.45 | $12.72 | $12.66 | 5,049,200 |
| 2019-10-16 | $12.90 | $12.90 | $12.63 | $12.63 | $12.57 | 7,934,970 |
| 2019-10-15 | $12.84 | $12.97 | $12.53 | $12.95 | $12.89 | 9,842,100 |
| 2019-10-14 | $12.68 | $12.90 | $12.55 | $12.75 | $12.69 | 7,320,620 |
| 2019-10-11 | $12.78 | $12.84 | $12.50 | $12.52 | $12.46 | 6,209,070 |
| 2019-10-10 | $12.60 | $12.80 | $12.51 | $12.69 | $12.63 | 7,806,630 |
| 2019-10-09 | $12.40 | $12.75 | $12.15 | $12.61 | $12.55 | 11,837,200 |
| 2019-10-08 | $12.58 | $12.60 | $12.10 | $12.51 | $12.45 | 11,002,260 |
| 2019-10-07 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 0 |
| 2019-10-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 0 |
| 2019-10-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 0 |
| 2019-10-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 0 |
| 2019-10-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 0 |
| 2019-09-30 | $13.28 | $13.38 | $12.37 | $12.53 | $12.47 | 17,993,700 |
| 2019-09-27 | $11.85 | $13.04 | $11.84 | $13.04 | $12.98 | 26,820,570 |
| 2019-09-26 | $12.58 | $12.72 | $11.80 | $11.85 | $11.80 | 19,323,400 |
| 2019-09-25 | $13.10 | $13.53 | $12.72 | $12.92 | $12.86 | 19,262,720 |
| 2019-09-24 | $13.52 | $13.56 | $13.00 | $13.00 | $12.94 | 10,546,580 |
| 2019-09-23 | $13.60 | $13.90 | $13.28 | $13.45 | $13.39 | 12,100,830 |
| 2019-09-20 | $13.20 | $13.67 | $13.15 | $13.61 | $13.55 | 16,377,030 |
| 2019-09-19 | $12.70 | $13.26 | $12.69 | $13.22 | $13.16 | 10,645,300 |
| 2019-09-18 | $12.97 | $13.02 | $12.65 | $12.67 | $12.61 | 6,912,850 |
| 2019-09-17 | $12.93 | $13.10 | $12.63 | $12.91 | $12.85 | 10,881,310 |
| 2019-09-16 | $13.09 | $13.23 | $12.60 | $13.00 | $12.94 | 13,704,850 |
| 2019-09-13 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2019-09-12 | $13.13 | $13.19 | $12.97 | $13.09 | $13.03 | 6,295,990 |
| 2019-09-11 | $13.26 | $13.35 | $13.00 | $13.10 | $13.04 | 8,818,800 |
| 2019-09-10 | $13.30 | $13.49 | $13.12 | $13.26 | $13.20 | 10,088,610 |
| 2019-09-09 | $13.31 | $13.57 | $13.20 | $13.26 | $13.20 | 11,693,910 |
| 2019-09-06 | $13.44 | $13.46 | $13.10 | $13.15 | $13.09 | 10,519,970 |
| 2019-09-05 | $12.96 | $13.60 | $12.91 | $13.23 | $13.17 | 18,760,140 |
| 2019-09-04 | $12.59 | $12.80 | $12.45 | $12.67 | $12.61 | 9,014,320 |
| 2019-09-03 | $12.48 | $12.65 | $12.40 | $12.55 | $12.49 | 6,124,610 |
| 2019-09-02 | $12.16 | $12.59 | $12.06 | $12.54 | $12.48 | 11,013,090 |
| 2019-08-30 | $12.26 | $12.38 | $11.90 | $12.17 | $12.11 | 7,519,370 |
| 2019-08-29 | $12.06 | $12.50 | $11.97 | $12.16 | $12.10 | 9,678,990 |
| 2019-08-28 | $11.62 | $12.10 | $11.62 | $12.08 | $12.02 | 10,084,910 |
| 2019-08-27 | $11.60 | $11.92 | $11.52 | $11.80 | $11.75 | 7,643,980 |
| 2019-08-26 | $11.51 | $11.75 | $11.48 | $11.56 | $11.51 | 5,771,740 |
| 2019-08-23 | $11.65 | $11.95 | $11.28 | $11.82 | $11.77 | 13,024,300 |
| 2019-08-22 | $11.92 | $11.96 | $11.60 | $11.60 | $11.55 | 9,477,560 |
| 2019-08-21 | $11.80 | $11.98 | $11.80 | $11.90 | $11.84 | 8,019,940 |
| 2019-08-20 | $12.05 | $12.06 | $11.77 | $11.82 | $11.77 | 12,314,590 |
| 2019-08-19 | $12.61 | $12.62 | $11.60 | $12.04 | $11.98 | 33,469,960 |
| 2019-08-16 | $11.97 | $12.98 | $11.69 | $12.63 | $12.57 | 27,290,910 |
| 2019-08-15 | $11.72 | $12.06 | $11.66 | $11.98 | $11.92 | 6,802,070 |
| 2019-08-14 | $12.35 | $12.58 | $11.97 | $12.06 | $12.00 | 9,124,220 |
| 2019-08-13 | $12.30 | $12.40 | $12.08 | $12.11 | $12.05 | 7,148,100 |
| 2019-08-12 | $12.41 | $12.54 | $12.19 | $12.45 | $12.39 | 7,153,010 |
| 2019-08-09 | $12.68 | $12.84 | $12.33 | $12.41 | $12.35 | 9,667,850 |
| 2019-08-08 | $11.90 | $12.76 | $11.73 | $12.60 | $12.54 | 16,088,710 |
| 2019-08-07 | $12.16 | $12.28 | $11.60 | $11.71 | $11.66 | 9,338,490 |
| 2019-08-06 | $12.01 | $12.36 | $11.73 | $12.14 | $12.08 | 8,554,990 |
| 2019-08-05 | $12.43 | $12.54 | $12.20 | $12.22 | $12.16 | 6,372,630 |
| 2019-08-02 | $12.20 | $12.65 | $12.10 | $12.47 | $12.41 | 5,483,440 |
| 2019-08-01 | $12.56 | $12.67 | $12.37 | $12.46 | $12.40 | 7,544,320 |
| 2019-07-31 | $12.74 | $12.81 | $12.49 | $12.68 | $12.62 | 6,217,010 |
| 2019-07-30 | $12.64 | $13.08 | $12.64 | $12.79 | $12.73 | 7,434,710 |
| 2019-07-29 | $12.80 | $12.91 | $12.49 | $12.77 | $12.71 | 7,912,280 |
| 2019-07-26 | $12.32 | $12.88 | $12.11 | $12.80 | $12.74 | 11,966,270 |
| 2019-07-25 | $12.92 | $12.94 | $12.12 | $12.37 | $12.31 | 18,198,180 |
| 2019-07-24 | $13.03 | $13.20 | $12.75 | $12.91 | $12.85 | 9,097,730 |
| 2019-07-23 | $12.66 | $13.25 | $12.57 | $13.10 | $13.04 | 11,517,470 |
| 2019-07-22 | $13.07 | $13.08 | $12.33 | $12.55 | $12.49 | 5,020,230 |
| 2019-07-19 | $12.97 | $13.10 | $12.82 | $12.89 | $12.83 | 4,668,000 |
| 2019-07-18 | $13.20 | $13.28 | $12.75 | $12.82 | $12.76 | 9,135,600 |
| 2019-07-17 | $13.21 | $13.39 | $13.11 | $13.31 | $13.25 | 7,110,930 |
| 2019-07-16 | $12.90 | $13.45 | $12.81 | $13.28 | $13.22 | 10,358,450 |
| 2019-07-15 | $12.77 | $12.97 | $12.51 | $12.88 | $12.82 | 6,610,710 |
| 2019-07-12 | $12.70 | $12.85 | $12.50 | $12.68 | $12.62 | 7,835,820 |
| 2019-07-11 | $12.54 | $12.84 | $12.28 | $12.70 | $12.64 | 10,613,270 |
| 2019-07-10 | $12.77 | $12.90 | $12.11 | $12.25 | $12.19 | 12,032,440 |
| 2019-07-09 | $12.70 | $13.05 | $12.59 | $12.75 | $12.69 | 9,597,790 |
| 2019-07-08 | $13.01 | $13.08 | $12.59 | $12.82 | $12.76 | 15,902,030 |
| 2019-07-05 | $11.82 | $12.95 | $11.80 | $12.82 | $12.76 | 22,818,620 |
| 2019-07-04 | $11.70 | $11.91 | $11.59 | $11.82 | $11.77 | 14,118,540 |
| 2019-07-03 | $11.89 | $12.07 | $11.51 | $11.73 | $11.68 | 22,563,750 |
| 2019-07-02 | $13.50 | $13.71 | $12.06 | $12.18 | $12.12 | 43,572,140 |
| 2019-07-01 | $13.90 | $13.96 | $13.14 | $13.40 | $13.34 | 25,163,530 |
| 2019-06-28 | $12.36 | $13.56 | $12.26 | $13.36 | $13.30 | 24,002,090 |
| 2019-06-27 | $12.18 | $12.42 | $12.06 | $12.36 | $12.30 | 15,012,530 |
| 2019-06-26 | $11.70 | $12.12 | $11.63 | $12.11 | $12.05 | 15,180,100 |
| 2019-06-25 | $11.71 | $11.77 | $11.16 | $11.57 | $11.52 | 11,849,080 |
| 2019-06-24 | $11.80 | $11.94 | $11.52 | $11.72 | $11.67 | 10,050,210 |
| 2019-06-21 | $11.65 | $11.86 | $11.54 | $11.76 | $11.71 | 10,806,940 |
| 2019-06-20 | $11.27 | $11.80 | $11.20 | $11.63 | $11.58 | 15,269,930 |
| 2019-06-19 | $11.70 | $11.78 | $11.14 | $11.30 | $11.20 | 11,823,900 |
| 2019-06-18 | $11.39 | $11.48 | $11.02 | $11.22 | $11.12 | 14,747,310 |
| 2019-06-17 | $11.43 | $11.88 | $11.07 | $11.20 | $11.10 | 19,193,310 |
| 2019-06-14 | $11.12 | $12.04 | $11.12 | $11.21 | $11.11 | 30,501,110 |
| 2019-06-13 | $10.73 | $11.07 | $10.73 | $11.00 | $10.90 | 10,509,480 |
| 2019-06-12 | $10.90 | $10.98 | $10.73 | $10.83 | $10.73 | 13,801,460 |
| 2019-06-11 | $10.64 | $11.19 | $10.52 | $10.98 | $10.88 | 33,613,410 |
| 2019-06-10 | $9.84 | $10.64 | $9.83 | $10.64 | $10.55 | 19,891,210 |
| 2019-06-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.58 | 0 |
| 2019-06-06 | $9.60 | $9.82 | $9.60 | $9.67 | $9.58 | 7,946,150 |
| 2019-06-05 | $9.65 | $9.77 | $9.53 | $9.65 | $9.56 | 8,373,740 |
| 2019-06-04 | $9.66 | $9.84 | $9.40 | $9.54 | $9.46 | 14,370,310 |
| 2019-06-03 | $9.26 | $9.70 | $9.10 | $9.68 | $9.59 | 17,107,210 |
| 2019-05-31 | $9.03 | $9.26 | $8.98 | $9.05 | $8.97 | 6,687,080 |
| 2019-05-30 | $8.93 | $9.04 | $8.82 | $9.03 | $8.95 | 5,233,230 |
| 2019-05-29 | $8.86 | $9.14 | $8.81 | $9.01 | $8.93 | 7,058,420 |
| 2019-05-28 | $8.94 | $8.99 | $8.83 | $8.87 | $8.79 | 5,452,990 |
| 2019-05-27 | $8.57 | $8.94 | $8.50 | $8.90 | $8.82 | 5,341,800 |
| 2019-05-24 | $8.71 | $8.77 | $8.51 | $8.59 | $8.51 | 4,349,680 |
| 2019-05-23 | $8.90 | $9.02 | $8.66 | $8.70 | $8.62 | 5,672,930 |
| 2019-05-22 | $8.92 | $9.05 | $8.79 | $8.90 | $8.82 | 6,455,810 |
| 2019-05-21 | $8.80 | $9.04 | $8.69 | $8.93 | $8.85 | 6,667,000 |
| 2019-05-20 | $8.66 | $8.87 | $8.50 | $8.86 | $8.78 | 6,035,930 |
| 2019-05-17 | $9.00 | $9.09 | $8.52 | $8.58 | $8.50 | 6,381,700 |
| 2019-05-16 | $8.90 | $9.04 | $8.87 | $9.00 | $8.92 | 5,862,750 |
| 2019-05-15 | $8.80 | $8.93 | $8.75 | $8.89 | $8.81 | 6,899,230 |
| 2019-05-14 | $8.76 | $8.86 | $8.68 | $8.74 | $8.66 | 4,828,000 |
| 2019-05-13 | $8.88 | $8.96 | $8.76 | $8.83 | $8.75 | 4,373,930 |
| 2019-05-10 | $8.68 | $8.99 | $8.50 | $8.96 | $8.88 | 8,091,830 |
| 2019-05-09 | $8.62 | $8.84 | $8.55 | $8.57 | $8.49 | 5,057,450 |
| 2019-05-08 | $8.47 | $8.73 | $8.32 | $8.60 | $8.52 | 5,492,930 |
| 2019-05-07 | $8.55 | $8.77 | $8.40 | $8.62 | $8.54 | 6,561,410 |
| 2019-05-06 | $9.25 | $9.29 | $8.59 | $8.59 | $8.51 | 10,276,920 |
| 2019-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 0 |
| 2019-05-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 0 |
| 2019-05-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.46 | 0 |
| 2019-04-30 | $9.60 | $9.74 | $9.45 | $9.54 | $9.46 | 7,071,090 |
| 2019-04-29 | $10.12 | $10.18 | $9.56 | $9.67 | $9.58 | 9,560,850 |
| 2019-04-26 | $10.13 | $10.32 | $9.98 | $10.11 | $10.02 | 8,743,250 |
| 2019-04-25 | $10.76 | $10.84 | $10.12 | $10.12 | $10.03 | 13,253,530 |
| 2019-04-24 | $10.62 | $10.80 | $10.52 | $10.76 | $10.66 | 8,554,410 |
| 2019-04-23 | $11.00 | $11.11 | $10.52 | $10.61 | $10.52 | 12,595,040 |
| 2019-04-22 | $11.47 | $11.53 | $11.00 | $11.00 | $10.90 | 12,573,460 |
| 2019-04-19 | $11.25 | $11.52 | $11.21 | $11.47 | $11.37 | 13,989,610 |
| 2019-04-18 | $11.46 | $11.49 | $11.18 | $11.25 | $11.15 | 15,069,900 |
| 2019-04-17 | $11.01 | $11.70 | $11.00 | $11.50 | $11.40 | 34,587,450 |
| 2019-04-16 | $10.57 | $11.02 | $10.57 | $10.98 | $10.88 | 14,330,200 |
| 2019-04-15 | $10.63 | $11.19 | $10.63 | $10.78 | $10.68 | 23,118,890 |
| 2019-04-12 | $10.55 | $10.66 | $10.35 | $10.49 | $10.40 | 7,018,000 |
| 2019-04-11 | $10.76 | $10.83 | $10.50 | $10.50 | $10.41 | 9,413,190 |
| 2019-04-10 | $10.83 | $10.85 | $10.56 | $10.72 | $10.62 | 10,074,400 |
| 2019-04-09 | $10.81 | $10.96 | $10.64 | $10.90 | $10.80 | 10,768,290 |
| 2019-04-08 | $10.90 | $10.96 | $10.55 | $10.87 | $10.77 | 13,109,110 |
| 2019-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.78 | 0 |
| 2019-04-04 | $11.08 | $11.15 | $10.75 | $10.88 | $10.78 | 13,563,340 |
| 2019-04-03 | $10.71 | $11.03 | $10.71 | $11.01 | $10.91 | 12,508,650 |
| 2019-04-02 | $10.81 | $11.10 | $10.77 | $10.88 | $10.78 | 17,697,740 |
| 2019-04-01 | $10.49 | $10.87 | $10.45 | $10.82 | $10.72 | 15,288,840 |
| 2019-03-29 | $10.25 | $10.48 | $9.68 | $10.44 | $10.35 | 14,517,820 |
| 2019-03-28 | $10.35 | $10.56 | $10.20 | $10.20 | $10.11 | 10,380,020 |
| 2019-03-27 | $10.65 | $10.74 | $10.23 | $10.33 | $10.24 | 13,272,000 |
| 2019-03-26 | $10.80 | $11.05 | $10.56 | $10.65 | $10.56 | 16,154,930 |
| 2019-03-25 | $10.51 | $11.07 | $10.46 | $10.80 | $10.70 | 19,450,070 |
| 2019-03-22 | $10.80 | $10.92 | $10.50 | $10.76 | $10.66 | 14,287,350 |
| 2019-03-21 | $10.65 | $11.03 | $10.65 | $10.86 | $10.76 | 18,403,750 |
| 2019-03-20 | $10.64 | $10.74 | $10.44 | $10.63 | $10.54 | 12,545,940 |
| 2019-03-19 | $10.73 | $10.82 | $10.53 | $10.72 | $10.62 | 15,282,110 |
| 2019-03-18 | $10.66 | $10.81 | $10.47 | $10.80 | $10.70 | 13,205,520 |
| 2019-03-15 | $10.53 | $10.68 | $10.38 | $10.62 | $10.53 | 12,805,520 |
| 2019-03-14 | $10.90 | $10.92 | $10.30 | $10.49 | $10.40 | 18,211,900 |
| 2019-03-13 | $11.71 | $11.71 | $10.91 | $10.99 | $10.89 | 27,389,260 |
| 2019-03-12 | $11.45 | $11.76 | $11.25 | $11.71 | $11.61 | 42,692,130 |
| 2019-03-11 | $11.80 | $12.00 | $11.00 | $11.65 | $11.55 | 53,053,210 |
| 2019-03-08 | $12.00 | $12.34 | $11.58 | $12.10 | $11.99 | 79,340,610 |
| 2019-03-07 | $10.70 | $11.22 | $10.55 | $11.22 | $11.12 | 14,528,010 |
| 2019-03-06 | $10.13 | $10.20 | $9.80 | $10.20 | $10.11 | 23,853,300 |
| 2019-03-05 | $9.64 | $10.17 | $9.58 | $10.13 | $10.04 | 22,492,720 |
| 2019-03-04 | $9.59 | $9.86 | $9.55 | $9.73 | $9.64 | 19,918,380 |
| 2019-03-01 | $9.69 | $9.72 | $9.37 | $9.55 | $9.47 | 9,960,880 |
| 2019-02-28 | $9.62 | $9.72 | $9.55 | $9.67 | $9.58 | 8,127,630 |
| 2019-02-27 | $9.62 | $9.84 | $9.49 | $9.63 | $9.54 | 13,023,370 |
| 2019-02-26 | $10.07 | $10.07 | $9.68 | $9.70 | $9.61 | 23,034,110 |
| 2019-02-25 | $9.99 | $10.50 | $9.70 | $10.13 | $10.04 | 34,931,550 |
| 2019-02-22 | $9.23 | $10.00 | $9.23 | $9.89 | $9.80 | 17,682,100 |
| 2019-02-21 | $9.08 | $9.58 | $9.08 | $9.28 | $9.20 | 18,396,850 |
| 2019-02-20 | $9.20 | $9.20 | $8.98 | $9.09 | $9.01 | 6,172,600 |
| 2019-02-19 | $9.31 | $9.31 | $9.05 | $9.20 | $9.12 | 10,316,380 |
| 2019-02-18 | $8.99 | $9.30 | $8.95 | $9.28 | $9.20 | 16,537,450 |
| 2019-02-15 | $8.94 | $9.34 | $8.82 | $9.00 | $8.92 | 18,367,290 |
| 2019-02-14 | $9.01 | $9.01 | $8.75 | $8.82 | $8.74 | 12,184,270 |
| 2019-02-13 | $8.47 | $9.16 | $8.43 | $8.93 | $8.85 | 15,197,030 |
| 2019-02-12 | $8.17 | $8.39 | $8.09 | $8.35 | $8.28 | 5,219,170 |
| 2019-02-11 | $7.97 | $8.18 | $7.88 | $8.17 | $8.10 | 4,380,150 |
| 2019-02-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2019-02-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2019-02-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2019-02-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2019-02-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2019-02-01 | $7.67 | $7.94 | $7.67 | $7.93 | $7.86 | 3,553,750 |
| 2019-01-31 | $7.71 | $7.84 | $7.53 | $7.68 | $7.61 | 6,221,880 |
| 2019-01-30 | $8.60 | $8.62 | $7.80 | $7.80 | $7.73 | 12,416,530 |
| 2019-01-29 | $8.72 | $8.72 | $8.43 | $8.67 | $8.59 | 6,599,220 |
| 2019-01-28 | $8.40 | $8.94 | $8.35 | $8.79 | $8.71 | 10,590,650 |
| 2019-01-25 | $8.62 | $8.63 | $8.36 | $8.36 | $8.29 | 2,614,400 |
| 2019-01-24 | $8.39 | $8.68 | $8.39 | $8.62 | $8.54 | 4,283,860 |
| 2019-01-23 | $8.38 | $8.46 | $8.33 | $8.40 | $8.33 | 1,542,240 |
| 2019-01-22 | $8.53 | $8.54 | $8.34 | $8.43 | $8.35 | 1,891,030 |
| 2019-01-21 | $8.50 | $8.63 | $8.49 | $8.55 | $8.47 | 2,432,500 |
| 2019-01-18 | $8.45 | $8.54 | $8.43 | $8.49 | $8.41 | 2,347,170 |
| 2019-01-17 | $8.63 | $8.65 | $8.43 | $8.45 | $8.37 | 4,003,150 |
| 2019-01-16 | $8.71 | $8.82 | $8.62 | $8.64 | $8.56 | 3,341,500 |
| 2019-01-15 | $8.65 | $8.82 | $8.60 | $8.81 | $8.73 | 4,463,170 |
| 2019-01-14 | $8.75 | $8.79 | $8.54 | $8.65 | $8.57 | 3,203,940 |
| 2019-01-11 | $8.69 | $8.78 | $8.64 | $8.75 | $8.67 | 3,458,980 |
| 2019-01-10 | $8.73 | $8.77 | $8.62 | $8.67 | $8.59 | 4,633,680 |
| 2019-01-09 | $8.75 | $8.82 | $8.68 | $8.73 | $8.65 | 6,197,700 |
| 2019-01-08 | $8.92 | $8.93 | $8.69 | $8.70 | $8.62 | 8,491,130 |
| 2019-01-07 | $8.70 | $9.05 | $8.51 | $9.02 | $8.94 | 15,216,270 |
| 2019-01-04 | $8.23 | $8.85 | $8.18 | $8.78 | $8.70 | 13,847,530 |
| 2019-01-03 | $7.92 | $8.24 | $7.92 | $8.20 | $8.13 | 4,754,280 |
| 2019-01-02 | $8.00 | $8.09 | $7.92 | $7.97 | $7.90 | 1,728,010 |
| 2019-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2018-12-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2018-12-28 | $7.93 | $8.02 | $7.85 | $8.00 | $7.93 | 1,546,150 |
| 2018-12-27 | $8.10 | $8.10 | $7.87 | $7.87 | $7.80 | 1,827,550 |
| 2018-12-26 | $7.85 | $8.11 | $7.85 | $7.98 | $7.91 | 2,207,860 |
| 2018-12-25 | $7.86 | $7.91 | $7.60 | $7.89 | $7.82 | 2,677,820 |
| 2018-12-24 | $7.86 | $8.00 | $7.80 | $7.94 | $7.87 | 3,058,900 |
| 2018-12-21 | $7.86 | $7.89 | $7.79 | $7.86 | $7.79 | 1,395,020 |
| 2018-12-20 | $7.82 | $7.91 | $7.78 | $7.89 | $7.82 | 1,658,210 |
| 2018-12-19 | $7.92 | $8.01 | $7.83 | $7.83 | $7.76 | 1,334,700 |
| 2018-12-18 | $7.98 | $8.05 | $7.87 | $7.96 | $7.89 | 1,987,870 |
| 2018-12-17 | $8.00 | $8.05 | $7.84 | $8.02 | $7.95 | 2,023,040 |
| 2018-12-14 | $8.26 | $8.27 | $7.91 | $8.00 | $7.93 | 3,417,670 |
| 2018-12-13 | $8.30 | $8.37 | $8.20 | $8.28 | $8.21 | 3,363,640 |
| 2018-12-12 | $8.22 | $8.28 | $8.20 | $8.24 | $8.17 | 1,880,100 |
| 2018-12-11 | $8.21 | $8.24 | $8.13 | $8.22 | $8.15 | 2,669,460 |
| 2018-12-10 | $8.40 | $8.40 | $8.07 | $8.15 | $8.08 | 5,970,020 |
| 2018-12-07 | $8.49 | $8.67 | $8.36 | $8.58 | $8.50 | 5,416,230 |
| 2018-12-06 | $8.61 | $8.75 | $8.42 | $8.50 | $8.42 | 5,074,700 |
| 2018-12-05 | $8.45 | $8.80 | $8.39 | $8.62 | $8.54 | 7,536,700 |
| 2018-12-04 | $8.34 | $8.69 | $8.26 | $8.58 | $8.50 | 6,195,360 |
| 2018-12-03 | $8.33 | $8.42 | $8.24 | $8.34 | $8.27 | 3,454,870 |
| 2018-11-30 | $7.90 | $8.15 | $7.90 | $8.11 | $8.04 | 2,157,710 |
| 2018-11-29 | $8.40 | $8.40 | $8.03 | $8.05 | $7.98 | 2,631,510 |
| 2018-11-28 | $8.12 | $8.28 | $7.95 | $8.26 | $8.19 | 2,698,980 |
| 2018-11-27 | $7.96 | $8.16 | $7.96 | $8.14 | $8.07 | 2,133,840 |
| 2018-11-26 | $7.81 | $8.00 | $7.81 | $7.96 | $7.89 | 1,915,510 |
| 2018-11-23 | $8.35 | $8.35 | $7.83 | $7.89 | $7.82 | 3,817,700 |
| 2018-11-22 | $8.30 | $8.38 | $8.23 | $8.28 | $8.21 | 2,334,050 |
| 2018-11-21 | $8.12 | $8.30 | $8.04 | $8.28 | $8.21 | 3,032,060 |
| 2018-11-20 | $8.47 | $8.47 | $8.10 | $8.17 | $8.10 | 4,098,110 |
| 2018-11-19 | $8.45 | $8.54 | $8.30 | $8.47 | $8.39 | 3,274,450 |
| 2018-11-16 | $8.35 | $8.55 | $8.28 | $8.46 | $8.38 | 4,271,510 |
| 2018-11-15 | $8.14 | $8.36 | $8.13 | $8.32 | $8.25 | 3,156,330 |
| 2018-11-14 | $8.17 | $8.30 | $8.10 | $8.15 | $8.08 | 3,291,900 |
| 2018-11-13 | $7.96 | $8.26 | $7.93 | $8.17 | $8.10 | 4,035,260 |
| 2018-11-12 | $7.78 | $8.03 | $7.71 | $8.03 | $7.96 | 3,443,660 |
| 2018-11-09 | $7.77 | $7.82 | $7.69 | $7.72 | $7.65 | 2,180,700 |
| 2018-11-08 | $7.85 | $7.93 | $7.72 | $7.73 | $7.66 | 3,164,150 |
| 2018-11-07 | $8.00 | $8.08 | $7.80 | $7.83 | $7.76 | 3,930,400 |
| 2018-11-06 | $7.80 | $8.05 | $7.72 | $8.02 | $7.95 | 3,189,880 |
| 2018-11-05 | $7.80 | $7.90 | $7.67 | $7.87 | $7.80 | 2,527,750 |
| 2018-11-02 | $7.68 | $7.82 | $7.66 | $7.80 | $7.73 | 2,805,650 |
| 2018-11-01 | $7.55 | $7.72 | $7.50 | $7.61 | $7.54 | 2,288,410 |
| 2018-10-31 | $7.44 | $7.58 | $7.40 | $7.54 | $7.47 | 1,689,990 |
| 2018-10-30 | $7.25 | $7.44 | $7.24 | $7.38 | $7.31 | 1,176,990 |
| 2018-10-29 | $7.30 | $7.42 | $7.29 | $7.30 | $7.24 | 1,088,490 |
| 2018-10-26 | $7.42 | $7.51 | $7.34 | $7.39 | $7.32 | 1,545,880 |
| 2018-10-25 | $7.48 | $7.48 | $7.16 | $7.36 | $7.29 | 1,919,420 |
| 2018-10-24 | $7.42 | $7.58 | $7.40 | $7.52 | $7.45 | 1,194,310 |
| 2018-10-23 | $7.68 | $7.68 | $7.43 | $7.49 | $7.42 | 1,252,270 |
| 2018-10-22 | $7.34 | $7.74 | $7.34 | $7.63 | $7.56 | 2,631,790 |
| 2018-10-19 | $7.10 | $7.35 | $7.02 | $7.32 | $7.25 | 1,823,900 |
| 2018-10-18 | $7.39 | $7.39 | $7.13 | $7.17 | $7.11 | 1,737,500 |
| 2018-10-17 | $7.20 | $7.60 | $7.11 | $7.39 | $7.32 | 2,406,900 |
| 2018-10-16 | $7.15 | $7.29 | $7.01 | $7.13 | $7.07 | 2,173,010 |
| 2018-10-15 | $7.33 | $7.44 | $7.05 | $7.06 | $7.00 | 1,732,050 |
| 2018-10-12 | $7.45 | $7.60 | $7.03 | $7.28 | $7.22 | 2,572,570 |
| 2018-10-11 | $8.02 | $8.02 | $7.39 | $7.43 | $7.36 | 5,122,750 |
| 2018-10-10 | $8.18 | $8.31 | $8.13 | $8.21 | $8.14 | 1,009,800 |
| 2018-10-09 | $8.08 | $8.25 | $8.08 | $8.18 | $8.11 | 1,160,200 |
| 2018-10-08 | $8.28 | $8.35 | $8.10 | $8.10 | $8.03 | 2,376,200 |
| 2018-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2018-10-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2018-10-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2018-10-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2018-10-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2018-09-28 | $8.38 | $8.44 | $8.38 | $8.38 | $8.31 | 1,354,400 |
| 2018-09-27 | $8.61 | $8.65 | $8.37 | $8.37 | $8.30 | 3,100,700 |
| 2018-09-26 | $8.66 | $8.74 | $8.61 | $8.63 | $8.55 | 2,564,490 |
| 2018-09-25 | $8.70 | $8.75 | $8.60 | $8.66 | $8.58 | 1,834,000 |
| 2018-09-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.68 | 0 |
| 2018-09-21 | $8.64 | $8.78 | $8.64 | $8.76 | $8.68 | 2,383,870 |
| 2018-09-20 | $8.72 | $8.76 | $8.60 | $8.60 | $8.52 | 1,843,330 |
| 2018-09-19 | $8.64 | $8.87 | $8.63 | $8.75 | $8.67 | 3,392,830 |
| 2018-09-18 | $8.33 | $8.56 | $8.33 | $8.55 | $8.47 | 1,869,100 |
| 2018-09-17 | $8.60 | $8.73 | $8.36 | $8.45 | $8.37 | 2,268,880 |
| 2018-09-14 | $9.01 | $9.05 | $8.69 | $8.69 | $8.61 | 3,089,250 |
| 2018-09-13 | $8.83 | $9.03 | $8.75 | $9.02 | $8.94 | 4,014,480 |
| 2018-09-12 | $8.79 | $8.95 | $8.66 | $8.88 | $8.80 | 2,733,140 |
| 2018-09-11 | $8.81 | $8.93 | $8.63 | $8.80 | $8.72 | 4,000,140 |
| 2018-09-10 | $8.68 | $9.11 | $8.57 | $8.91 | $8.83 | 6,847,370 |
| 2018-09-07 | $9.01 | $9.23 | $8.84 | $8.90 | $8.82 | 7,341,320 |
| 2018-09-06 | $8.69 | $9.30 | $8.69 | $9.15 | $9.07 | 13,659,170 |
| 2018-09-05 | $8.45 | $9.33 | $8.38 | $8.71 | $8.63 | 8,754,680 |
| 2018-09-04 | $8.34 | $8.48 | $8.25 | $8.48 | $8.40 | 2,770,830 |
| 2018-09-03 | $8.20 | $8.47 | $8.10 | $8.34 | $8.27 | 2,558,500 |
| 2018-08-31 | $8.37 | $8.37 | $8.00 | $8.22 | $8.15 | 6,698,200 |
| 2018-08-30 | $8.42 | $8.49 | $8.27 | $8.38 | $8.31 | 2,599,940 |
| 2018-08-29 | $8.43 | $8.45 | $8.32 | $8.35 | $8.28 | 1,691,910 |
| 2018-08-28 | $8.33 | $8.56 | $8.28 | $8.41 | $8.34 | 2,697,450 |
| 2018-08-27 | $8.13 | $8.34 | $8.10 | $8.31 | $8.24 | 1,397,700 |
| 2018-08-24 | $8.20 | $8.22 | $8.08 | $8.13 | $8.06 | 1,031,300 |
| 2018-08-23 | $8.20 | $8.33 | $8.13 | $8.22 | $8.15 | 1,184,150 |
| 2018-08-22 | $8.27 | $8.29 | $8.16 | $8.18 | $8.11 | 927,150 |
| 2018-08-21 | $8.18 | $8.32 | $8.17 | $8.32 | $8.25 | 1,373,090 |
| 2018-08-20 | $8.18 | $8.35 | $7.99 | $8.18 | $8.11 | 1,925,800 |
| 2018-08-17 | $8.48 | $8.54 | $8.19 | $8.20 | $8.13 | 1,112,450 |
| 2018-08-16 | $8.40 | $8.56 | $8.30 | $8.40 | $8.33 | 783,800 |
| 2018-08-15 | $8.67 | $8.70 | $8.46 | $8.51 | $8.39 | 1,374,000 |
| 2018-08-14 | $8.63 | $8.73 | $8.61 | $8.65 | $8.53 | 1,393,870 |
| 2018-08-13 | $8.60 | $8.73 | $8.51 | $8.72 | $8.60 | 1,899,200 |
| 2018-08-10 | $8.60 | $8.66 | $8.52 | $8.61 | $8.49 | 1,640,710 |
| 2018-08-09 | $8.35 | $8.66 | $8.35 | $8.63 | $8.51 | 2,444,110 |
| 2018-08-08 | $8.50 | $8.52 | $8.34 | $8.39 | $8.28 | 1,481,800 |
| 2018-08-07 | $8.30 | $8.50 | $8.28 | $8.49 | $8.37 | 2,029,350 |
| 2018-08-06 | $8.42 | $8.45 | $8.20 | $8.22 | $8.11 | 1,504,430 |
| 2018-08-03 | $8.33 | $8.44 | $8.26 | $8.39 | $8.28 | 1,216,110 |
| 2018-08-02 | $8.55 | $8.66 | $8.08 | $8.40 | $8.29 | 5,044,720 |
| 2018-08-01 | $8.90 | $8.97 | $8.66 | $8.67 | $8.55 | 2,644,620 |
| 2018-07-31 | $9.14 | $9.14 | $8.64 | $8.90 | $8.78 | 6,914,780 |
| 2018-07-30 | $9.41 | $9.41 | $9.17 | $9.17 | $9.05 | 3,049,000 |
| 2018-07-27 | $9.36 | $9.45 | $9.23 | $9.40 | $9.27 | 3,539,490 |
| 2018-07-26 | $9.55 | $9.55 | $9.35 | $9.41 | $9.28 | 4,082,530 |
| 2018-07-25 | $9.51 | $9.62 | $9.50 | $9.55 | $9.42 | 3,444,300 |
| 2018-07-24 | $9.57 | $9.68 | $9.50 | $9.55 | $9.42 | 9,471,040 |
| 2018-07-23 | $9.39 | $9.89 | $9.28 | $9.58 | $9.45 | 10,953,920 |
| 2018-07-20 | $9.24 | $9.69 | $9.24 | $9.58 | $9.45 | 11,965,840 |
| 2018-07-19 | $9.16 | $9.27 | $9.04 | $9.22 | $9.09 | 4,674,840 |
| 2018-07-18 | $9.20 | $9.31 | $9.16 | $9.17 | $9.05 | 2,550,550 |
| 2018-07-17 | $9.16 | $9.29 | $9.11 | $9.22 | $9.09 | 2,055,500 |
| 2018-07-16 | $9.25 | $9.26 | $9.10 | $9.21 | $9.08 | 1,930,170 |
| 2018-07-13 | $9.15 | $9.23 | $9.03 | $9.16 | $9.04 | 3,504,450 |
| 2018-07-12 | $8.94 | $9.15 | $8.88 | $9.15 | $9.03 | 2,762,070 |
| 2018-07-11 | $9.06 | $9.06 | $8.82 | $8.87 | $8.75 | 3,034,800 |
| 2018-07-10 | $9.05 | $9.17 | $9.00 | $9.13 | $9.01 | 2,719,800 |
| 2018-07-09 | $9.10 | $9.16 | $9.03 | $9.09 | $8.97 | 3,370,410 |
| 2018-07-06 | $8.95 | $9.15 | $8.75 | $8.99 | $8.87 | 2,652,360 |
| 2018-07-05 | $9.14 | $9.19 | $8.85 | $8.88 | $8.76 | 3,393,970 |
| 2018-07-04 | $9.30 | $9.34 | $9.12 | $9.14 | $9.02 | 2,822,800 |
| 2018-07-03 | $9.00 | $9.31 | $9.00 | $9.31 | $9.18 | 2,596,610 |
| 2018-07-02 | $9.21 | $9.24 | $8.96 | $9.03 | $8.91 | 2,532,430 |
| 2018-06-29 | $8.96 | $9.29 | $8.88 | $9.24 | $9.11 | 3,101,500 |
| 2018-06-28 | $9.00 | $9.08 | $8.91 | $8.96 | $8.84 | 2,531,220 |
| 2018-06-27 | $9.01 | $9.13 | $8.96 | $9.01 | $8.89 | 2,181,900 |
| 2018-06-26 | $8.88 | $9.12 | $8.60 | $9.06 | $8.94 | 1,952,250 |
| 2018-06-25 | $9.05 | $9.17 | $8.87 | $8.89 | $8.77 | 2,831,800 |
| 2018-06-22 | $8.65 | $9.03 | $8.42 | $8.87 | $8.75 | 2,419,960 |
| 2018-06-21 | $8.91 | $9.04 | $8.63 | $8.67 | $8.55 | 3,480,600 |
| 2018-06-20 | $8.86 | $9.10 | $8.64 | $9.00 | $8.88 | 7,193,170 |
| 2018-06-19 | $9.64 | $9.85 | $8.82 | $8.99 | $8.87 | 7,270,610 |
| 2018-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.67 | 0 |
| 2018-06-15 | $9.96 | $10.06 | $9.71 | $9.80 | $9.67 | 4,248,170 |
| 2018-06-14 | $9.80 | $10.14 | $9.32 | $10.08 | $9.94 | 9,332,010 |
| 2018-06-13 | $10.96 | $10.96 | $9.89 | $9.89 | $9.76 | 6,883,730 |
| 2018-06-12 | $11.06 | $11.06 | $10.86 | $10.99 | $10.84 | 1,320,440 |
| 2018-06-11 | $11.09 | $11.10 | $10.94 | $10.96 | $10.81 | 814,600 |
| 2018-06-08 | $11.12 | $11.17 | $10.80 | $11.09 | $10.94 | 2,510,600 |
| 2018-06-07 | $11.36 | $11.38 | $11.11 | $11.12 | $10.97 | 1,506,990 |
| 2018-06-06 | $11.40 | $11.43 | $11.27 | $11.36 | $11.21 | 1,179,090 |
| 2018-06-05 | $11.14 | $11.45 | $11.09 | $11.40 | $11.25 | 1,776,890 |
| 2018-06-04 | $11.14 | $11.25 | $11.04 | $11.13 | $10.98 | 1,394,300 |
| 2018-06-01 | $11.25 | $11.30 | $11.03 | $11.13 | $10.98 | 1,809,810 |
| 2018-05-31 | $11.26 | $11.37 | $11.15 | $11.23 | $11.08 | 2,056,090 |
| 2018-05-30 | $11.23 | $11.46 | $10.99 | $11.22 | $11.07 | 3,311,380 |
| 2018-05-29 | $11.75 | $11.78 | $11.47 | $11.48 | $11.32 | 2,791,990 |
| 2018-05-28 | $11.82 | $11.96 | $11.54 | $11.75 | $11.59 | 3,924,590 |
| 2018-05-25 | $12.53 | $12.53 | $11.67 | $11.81 | $11.65 | 6,948,700 |
| 2018-05-24 | $12.56 | $12.65 | $12.37 | $12.56 | $12.39 | 4,313,890 |
| 2018-05-23 | $12.27 | $12.78 | $12.15 | $12.61 | $12.44 | 7,564,920 |
| 2018-05-22 | $12.35 | $12.38 | $12.13 | $12.37 | $12.20 | 2,679,730 |
| 2018-05-21 | $12.26 | $12.36 | $12.20 | $12.35 | $12.18 | 2,840,180 |
| 2018-05-18 | $12.14 | $12.30 | $12.02 | $12.29 | $12.12 | 2,479,860 |
| 2018-05-17 | $12.35 | $12.38 | $12.08 | $12.15 | $11.98 | 2,696,960 |
| 2018-05-16 | $12.50 | $12.50 | $12.19 | $12.40 | $12.23 | 3,577,780 |
| 2018-05-15 | $12.48 | $12.60 | $12.31 | $12.51 | $12.34 | 3,443,250 |
| 2018-05-14 | $12.35 | $12.74 | $12.22 | $12.52 | $12.35 | 5,545,650 |
| 2018-05-11 | $12.46 | $12.56 | $12.21 | $12.36 | $12.19 | 4,696,670 |
| 2018-05-10 | $12.68 | $12.73 | $12.28 | $12.52 | $12.35 | 5,341,880 |
| 2018-05-09 | $12.60 | $12.81 | $12.48 | $12.75 | $12.58 | 6,846,430 |
| 2018-05-08 | $12.50 | $12.74 | $12.33 | $12.60 | $12.43 | 7,456,660 |
| 2018-05-07 | $12.27 | $12.56 | $12.10 | $12.52 | $12.35 | 10,403,540 |
| 2018-05-04 | $12.45 | $12.48 | $12.07 | $12.10 | $11.94 | 9,617,470 |
| 2018-05-03 | $11.25 | $12.32 | $11.23 | $12.32 | $12.15 | 10,231,610 |
| 2018-05-02 | $11.45 | $11.49 | $11.14 | $11.20 | $11.05 | 3,820,100 |
| 2018-05-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.36 | 0 |
| 2018-04-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.36 | 0 |
| 2018-04-27 | $11.64 | $11.83 | $11.35 | $11.52 | $11.36 | 3,966,810 |
| 2018-04-26 | $11.90 | $12.06 | $11.70 | $11.71 | $11.55 | 5,939,330 |
| 2018-04-25 | $11.43 | $11.95 | $11.43 | $11.90 | $11.74 | 5,637,520 |
| 2018-04-24 | $11.22 | $11.59 | $11.17 | $11.52 | $11.36 | 3,367,230 |
| 2018-04-23 | $11.31 | $11.55 | $10.98 | $11.19 | $11.04 | 4,377,950 |
| 2018-04-20 | $11.40 | $11.58 | $11.23 | $11.32 | $11.17 | 5,340,020 |
| 2018-04-19 | $11.71 | $11.72 | $11.40 | $11.45 | $11.29 | 4,474,090 |
| 2018-04-18 | $11.65 | $11.83 | $11.16 | $11.71 | $11.55 | 7,438,790 |
| 2018-04-17 | $11.85 | $12.10 | $11.56 | $11.66 | $11.50 | 5,943,600 |
| 2018-04-16 | $11.79 | $12.06 | $11.78 | $11.92 | $11.76 | 4,735,660 |
| 2018-04-13 | $12.38 | $12.44 | $11.80 | $11.84 | $11.68 | 10,909,590 |
| 2018-04-12 | $12.24 | $12.56 | $12.21 | $12.27 | $12.10 | 7,506,740 |
| 2018-04-11 | $12.28 | $12.67 | $12.21 | $12.37 | $12.20 | 13,624,740 |
| 2018-04-10 | $11.65 | $12.31 | $11.65 | $12.29 | $12.12 | 15,418,560 |
| 2018-04-09 | $11.35 | $11.82 | $11.31 | $11.65 | $11.49 | 4,084,430 |
| 2018-04-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.42 | 0 |
| 2018-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.42 | 0 |
| 2018-04-04 | $11.85 | $11.95 | $11.53 | $11.58 | $11.42 | 4,335,800 |
| 2018-04-03 | $11.78 | $11.92 | $11.70 | $11.80 | $11.64 | 3,800,510 |
| 2018-04-02 | $11.80 | $12.16 | $11.71 | $12.00 | $11.84 | 7,058,580 |
| 2018-03-30 | $11.72 | $11.94 | $11.63 | $11.88 | $11.72 | 5,007,740 |
| 2018-03-29 | $11.85 | $11.91 | $11.54 | $11.70 | $11.54 | 5,573,720 |
| 2018-03-28 | $11.82 | $11.97 | $11.72 | $11.84 | $11.68 | 5,076,710 |
| 2018-03-27 | $11.81 | $12.20 | $11.66 | $12.02 | $11.86 | 11,154,760 |
| 2018-03-26 | $10.94 | $11.75 | $10.86 | $11.69 | $11.53 | 5,732,610 |
| 2018-03-23 | $11.28 | $11.51 | $10.95 | $11.08 | $10.93 | 8,761,810 |
| 2018-03-22 | $11.50 | $11.78 | $11.46 | $11.61 | $11.45 | 5,226,550 |
| 2018-03-21 | $11.40 | $11.65 | $11.40 | $11.50 | $11.34 | 4,655,520 |
| 2018-03-20 | $11.35 | $11.50 | $11.15 | $11.41 | $11.25 | 3,403,020 |
| 2018-03-19 | $11.39 | $11.62 | $11.34 | $11.41 | $11.25 | 3,479,310 |
| 2018-03-16 | $11.60 | $11.78 | $11.38 | $11.46 | $11.30 | 5,880,350 |
| 2018-03-15 | $11.33 | $11.68 | $11.15 | $11.67 | $11.51 | 9,033,720 |
| 2018-03-14 | $11.53 | $11.65 | $11.42 | $11.43 | $11.27 | 4,699,640 |
| 2018-03-13 | $11.56 | $11.78 | $11.44 | $11.57 | $11.41 | 8,676,370 |
| 2018-03-12 | $11.00 | $11.88 | $10.94 | $11.56 | $11.40 | 14,886,530 |
| 2018-03-09 | $10.64 | $11.03 | $10.60 | $11.00 | $10.85 | 7,271,690 |
| 2018-03-08 | $10.51 | $10.68 | $10.48 | $10.63 | $10.49 | 3,949,630 |
| 2018-03-07 | $10.55 | $10.65 | $10.46 | $10.55 | $10.41 | 4,565,670 |
| 2018-03-06 | $10.46 | $10.65 | $10.41 | $10.57 | $10.43 | 5,632,480 |
| 2018-03-05 | $10.34 | $10.47 | $10.30 | $10.46 | $10.32 | 3,907,470 |
| 2018-03-02 | $10.47 | $10.59 | $10.33 | $10.35 | $10.21 | 5,197,260 |
| 2018-03-01 | $10.23 | $10.55 | $10.13 | $10.54 | $10.40 | 4,615,570 |
| 2018-02-28 | $10.19 | $10.44 | $10.10 | $10.30 | $10.16 | 5,941,300 |
| 2018-02-27 | $10.13 | $10.29 | $10.12 | $10.25 | $10.11 | 5,277,740 |
| 2018-02-26 | $9.88 | $10.17 | $9.84 | $10.17 | $10.03 | 5,102,570 |
| 2018-02-23 | $9.79 | $9.88 | $9.74 | $9.83 | $9.70 | 2,600,430 |
| 2018-02-22 | $9.75 | $9.82 | $9.66 | $9.79 | $9.66 | 2,682,610 |
| 2018-02-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 0 |
| 2018-02-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 0 |
| 2018-02-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 0 |
| 2018-02-16 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 0 |
| 2018-02-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 0 |
| 2018-02-14 | $9.72 | $9.76 | $9.62 | $9.64 | $9.51 | 2,246,990 |
| 2018-02-13 | $9.83 | $10.04 | $9.67 | $9.73 | $9.60 | 5,205,230 |
| 2018-02-12 | $9.65 | $9.78 | $9.52 | $9.74 | $9.61 | 4,035,600 |
| 2018-02-09 | $9.59 | $9.62 | $9.38 | $9.57 | $9.44 | 6,221,690 |
| 2018-02-08 | $9.47 | $9.84 | $9.47 | $9.80 | $9.67 | 5,010,300 |
| 2018-02-07 | $9.81 | $9.91 | $8.76 | $9.71 | $9.58 | 7,038,000 |
| 2018-02-06 | $10.46 | $10.57 | $9.67 | $9.67 | $9.54 | 7,913,710 |
| 2018-02-05 | $10.78 | $10.83 | $10.66 | $10.74 | $10.59 | 2,076,610 |
| 2018-02-02 | $10.80 | $11.00 | $10.50 | $10.95 | $10.80 | 3,620,600 |
| 2018-02-01 | $11.20 | $11.20 | $10.50 | $10.87 | $10.72 | 7,311,830 |
| 2018-01-31 | $11.68 | $11.68 | $11.02 | $11.10 | $10.95 | 5,239,570 |
| 2018-01-30 | $11.67 | $11.73 | $11.64 | $11.70 | $11.54 | 1,478,210 |
| 2018-01-29 | $11.86 | $11.87 | $11.61 | $11.70 | $11.54 | 4,272,360 |
| 2018-01-26 | $11.91 | $12.00 | $11.77 | $11.81 | $11.65 | 3,187,470 |
| 2018-01-25 | $11.92 | $12.08 | $11.90 | $11.95 | $11.79 | 3,933,400 |
| 2018-01-24 | $11.88 | $11.96 | $11.77 | $11.94 | $11.78 | 3,546,940 |
| 2018-01-23 | $11.92 | $11.92 | $11.85 | $11.89 | $11.73 | 2,690,700 |
| 2018-01-22 | $11.86 | $11.94 | $11.65 | $11.92 | $11.76 | 3,849,000 |
| 2018-01-19 | $11.84 | $11.94 | $11.78 | $11.88 | $11.72 | 2,574,100 |
| 2018-01-18 | $11.86 | $11.91 | $11.79 | $11.84 | $11.68 | 2,323,170 |
| 2018-01-17 | $11.81 | $12.00 | $11.55 | $11.91 | $11.75 | 3,596,140 |
| 2018-01-16 | $11.76 | $11.86 | $11.70 | $11.81 | $11.65 | 2,813,830 |
| 2018-01-15 | $12.11 | $12.11 | $11.70 | $11.76 | $11.60 | 4,247,800 |
| 2018-01-12 | $12.33 | $12.34 | $12.06 | $12.10 | $11.94 | 2,902,470 |
| 2018-01-11 | $12.12 | $12.32 | $12.04 | $12.30 | $12.13 | 3,137,190 |
| 2018-01-10 | $12.30 | $12.33 | $12.14 | $12.20 | $12.03 | 3,153,730 |
| 2018-01-09 | $12.32 | $12.36 | $12.22 | $12.29 | $12.12 | 3,425,070 |
| 2018-01-08 | $12.61 | $12.62 | $12.23 | $12.30 | $12.13 | 5,977,670 |
| 2018-01-05 | $12.69 | $12.74 | $12.59 | $12.61 | $12.44 | 2,663,700 |
| 2018-01-04 | $12.65 | $12.80 | $12.56 | $12.62 | $12.45 | 3,772,900 |
| 2018-01-03 | $12.61 | $12.75 | $12.57 | $12.67 | $12.50 | 3,689,660 |
| 2018-01-02 | $12.69 | $12.84 | $12.57 | $12.61 | $12.44 | 4,831,940 |
| 2018-01-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.39 | 0 |
| 2017-12-29 | $12.29 | $12.60 | $12.28 | $12.56 | $12.39 | 4,856,710 |
| 2017-12-28 | $12.10 | $12.38 | $12.10 | $12.36 | $12.19 | 4,143,500 |
| 2017-12-27 | $12.25 | $12.35 | $12.13 | $12.21 | $12.04 | 2,918,000 |
| 2017-12-26 | $12.22 | $12.37 | $12.04 | $12.24 | $12.07 | 2,800,890 |
| 2017-12-25 | $12.19 | $12.34 | $11.80 | $12.31 | $12.14 | 6,169,450 |
| 2017-12-22 | $12.18 | $12.29 | $12.13 | $12.18 | $12.01 | 1,934,350 |
| 2017-12-21 | $12.12 | $12.28 | $12.08 | $12.22 | $12.05 | 2,396,190 |
| 2017-12-20 | $12.25 | $12.28 | $12.07 | $12.12 | $11.96 | 2,600,900 |
| 2017-12-19 | $12.25 | $12.38 | $12.10 | $12.24 | $12.07 | 3,308,110 |
| 2017-12-18 | $12.44 | $12.48 | $12.24 | $12.25 | $12.08 | 2,311,000 |
| 2017-12-15 | $12.42 | $12.55 | $12.37 | $12.42 | $12.25 | 3,320,370 |
| 2017-12-14 | $12.36 | $12.47 | $12.29 | $12.42 | $12.25 | 2,901,530 |
| 2017-12-13 | $12.43 | $12.47 | $12.33 | $12.45 | $12.28 | 2,710,700 |
| 2017-12-12 | $12.40 | $12.52 | $12.23 | $12.49 | $12.32 | 5,298,720 |
| 2017-12-11 | $12.51 | $12.52 | $12.37 | $12.47 | $12.30 | 4,006,380 |
| 2017-12-08 | $12.33 | $12.48 | $12.23 | $12.43 | $12.26 | 5,788,510 |
| 2017-12-07 | $12.42 | $12.49 | $12.30 | $12.38 | $12.21 | 5,319,590 |
| 2017-12-06 | $12.00 | $12.48 | $12.00 | $12.46 | $12.29 | 9,208,910 |
| 2017-12-05 | $12.30 | $12.35 | $11.47 | $12.01 | $11.85 | 12,682,160 |
| 2017-12-04 | $12.49 | $12.52 | $12.29 | $12.30 | $12.13 | 3,304,840 |
| 2017-12-01 | $12.33 | $12.54 | $12.30 | $12.50 | $12.33 | 3,763,790 |
| 2017-11-30 | $12.30 | $12.49 | $12.21 | $12.33 | $12.16 | 4,106,940 |
| 2017-11-29 | $12.44 | $12.46 | $12.24 | $12.39 | $12.22 | 3,193,290 |
| 2017-11-28 | $12.24 | $12.49 | $12.24 | $12.47 | $12.30 | 2,645,900 |
| 2017-11-27 | $12.45 | $12.49 | $12.25 | $12.29 | $12.12 | 2,972,770 |
| 2017-11-24 | $12.41 | $12.56 | $12.38 | $12.45 | $12.28 | 3,383,290 |
| 2017-11-23 | $12.85 | $12.96 | $12.40 | $12.45 | $12.28 | 5,738,600 |
| 2017-11-22 | $12.88 | $13.05 | $12.70 | $12.96 | $12.78 | 5,805,580 |
| 2017-11-21 | $13.00 | $13.07 | $12.71 | $12.90 | $12.72 | 6,112,720 |
| 2017-11-20 | $13.08 | $13.08 | $12.63 | $13.02 | $12.84 | 5,395,560 |
| 2017-11-17 | $13.84 | $13.89 | $12.96 | $13.10 | $12.92 | 14,496,000 |
| 2017-11-16 | $14.00 | $14.28 | $13.86 | $13.90 | $13.71 | 10,205,420 |
| 2017-11-15 | $13.90 | $14.38 | $13.84 | $14.08 | $13.89 | 11,072,320 |
| 2017-11-14 | $14.15 | $14.24 | $13.90 | $13.96 | $13.77 | 7,141,160 |
| 2017-11-13 | $13.99 | $14.25 | $13.93 | $14.24 | $14.05 | 10,956,330 |
| 2017-11-10 | $13.75 | $14.32 | $13.67 | $14.04 | $13.85 | 14,870,860 |
| 2017-11-09 | $13.70 | $13.77 | $13.58 | $13.76 | $13.57 | 4,701,880 |
| 2017-11-08 | $13.61 | $13.82 | $13.52 | $13.71 | $13.52 | 6,939,640 |
| 2017-11-07 | $13.62 | $13.68 | $13.46 | $13.64 | $13.45 | 6,541,750 |
| 2017-11-06 | $13.18 | $13.75 | $13.06 | $13.70 | $13.51 | 8,534,010 |
| 2017-11-03 | $13.28 | $13.28 | $13.00 | $13.08 | $12.90 | 3,423,720 |
| 2017-11-02 | $13.28 | $13.30 | $13.13 | $13.20 | $13.02 | 3,152,130 |
| 2017-11-01 | $13.44 | $13.48 | $13.28 | $13.30 | $13.12 | 3,347,700 |
| 2017-10-31 | $13.34 | $13.46 | $13.20 | $13.43 | $13.25 | 3,758,950 |
| 2017-10-30 | $13.69 | $13.71 | $13.12 | $13.28 | $13.10 | 4,804,630 |
| 2017-10-27 | $13.86 | $13.91 | $13.58 | $13.70 | $13.51 | 4,325,930 |
| 2017-10-26 | $13.67 | $13.94 | $13.61 | $13.90 | $13.71 | 4,842,600 |
| 2017-10-25 | $13.48 | $13.71 | $13.47 | $13.69 | $13.50 | 3,735,790 |
| 2017-10-24 | $13.84 | $13.86 | $13.40 | $13.53 | $13.35 | 6,131,140 |
| 2017-10-23 | $13.86 | $13.98 | $13.78 | $13.85 | $13.66 | 4,158,500 |
| 2017-10-20 | $13.65 | $13.94 | $13.57 | $13.89 | $13.70 | 4,823,930 |
| 2017-10-19 | $13.93 | $14.05 | $13.57 | $13.65 | $13.46 | 5,491,600 |
| 2017-10-18 | $14.26 | $14.34 | $13.95 | $13.99 | $13.80 | 6,561,420 |
| 2017-10-17 | $14.25 | $14.32 | $14.01 | $14.27 | $14.08 | 5,281,830 |
| 2017-10-16 | $14.79 | $14.87 | $14.19 | $14.22 | $14.03 | 10,542,990 |
| 2017-10-13 | $14.75 | $14.98 | $14.69 | $14.76 | $14.56 | 6,916,310 |
| 2017-10-12 | $14.77 | $15.03 | $14.66 | $14.82 | $14.62 | 8,325,300 |
| 2017-10-11 | $15.10 | $15.10 | $14.80 | $14.81 | $14.61 | 9,844,700 |
| 2017-10-10 | $14.90 | $15.18 | $14.75 | $15.15 | $14.94 | 13,470,470 |
| 2017-10-09 | $14.60 | $15.09 | $14.51 | $14.98 | $14.78 | 18,622,090 |
| 2017-10-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.22 | 0 |
| 2017-10-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.22 | 0 |
| 2017-10-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.22 | 0 |
| 2017-10-03 | $14.42 | $14.42 | $14.42 | $14.42 | $14.22 | 0 |
| 2017-10-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.22 | 0 |
| 2017-09-29 | $14.57 | $14.61 | $14.41 | $14.42 | $14.22 | 9,241,640 |
| 2017-09-28 | $14.51 | $14.63 | $14.38 | $14.57 | $14.37 | 12,583,900 |
| 2017-09-27 | $14.17 | $14.59 | $14.08 | $14.56 | $14.36 | 13,979,640 |
| 2017-09-26 | $14.30 | $14.30 | $14.03 | $14.19 | $14.00 | 7,238,700 |
| 2017-09-25 | $14.62 | $14.66 | $14.20 | $14.26 | $14.07 | 12,694,070 |
| 2017-09-22 | $14.11 | $14.67 | $14.10 | $14.61 | $14.41 | 17,416,000 |
| 2017-09-21 | $14.35 | $14.48 | $14.13 | $14.16 | $13.97 | 8,744,700 |
| 2017-09-20 | $14.17 | $14.48 | $14.10 | $14.38 | $14.18 | 16,369,700 |
| 2017-09-19 | $13.85 | $14.38 | $13.85 | $14.25 | $14.06 | 18,770,530 |
| 2017-09-18 | $13.68 | $13.85 | $13.63 | $13.82 | $13.63 | 3,836,990 |
| 2017-09-15 | $13.79 | $13.84 | $13.70 | $13.73 | $13.54 | 3,701,150 |
| 2017-09-14 | $13.72 | $13.88 | $13.72 | $13.78 | $13.59 | 3,991,790 |
| 2017-09-13 | $13.80 | $13.89 | $13.72 | $13.76 | $13.57 | 4,782,240 |
| 2017-09-12 | $13.95 | $13.95 | $13.80 | $13.84 | $13.65 | 5,288,860 |
| 2017-09-11 | $13.86 | $13.95 | $13.83 | $13.93 | $13.74 | 5,329,180 |
| 2017-09-08 | $14.04 | $14.13 | $13.87 | $13.91 | $13.72 | 6,412,480 |
| 2017-09-07 | $13.95 | $14.12 | $13.90 | $14.08 | $13.89 | 8,863,920 |
| 2017-09-06 | $13.88 | $13.97 | $13.80 | $13.96 | $13.77 | 4,625,940 |
| 2017-09-05 | $13.93 | $14.03 | $13.88 | $13.94 | $13.75 | 5,578,370 |
| 2017-09-04 | $13.97 | $13.98 | $13.80 | $13.95 | $13.76 | 7,364,500 |
| 2017-09-01 | $14.02 | $14.05 | $13.88 | $13.96 | $13.77 | 5,207,810 |
| 2017-08-31 | $14.05 | $14.15 | $13.90 | $13.97 | $13.78 | 5,035,650 |
| 2017-08-30 | $13.96 | $14.17 | $13.94 | $14.05 | $13.86 | 4,142,100 |
| 2017-08-29 | $14.17 | $14.18 | $13.99 | $13.99 | $13.80 | 4,652,010 |
| 2017-08-28 | $14.02 | $14.22 | $13.95 | $14.18 | $13.99 | 7,310,100 |
| 2017-08-25 | $13.85 | $14.04 | $13.81 | $13.97 | $13.78 | 2,897,500 |
| 2017-08-24 | $14.08 | $14.20 | $13.78 | $13.83 | $13.64 | 5,646,950 |
| 2017-08-23 | $14.34 | $14.41 | $14.08 | $14.12 | $13.93 | 6,440,100 |
| 2017-08-22 | $13.92 | $14.54 | $13.86 | $14.35 | $14.15 | 15,924,220 |
| 2017-08-21 | $13.93 | $14.07 | $13.91 | $13.94 | $13.75 | 4,140,890 |
| 2017-08-18 | $13.99 | $14.09 | $13.84 | $13.94 | $13.75 | 6,194,300 |
| 2017-08-17 | $13.97 | $14.18 | $13.89 | $14.14 | $13.95 | 7,753,590 |
| 2017-08-16 | $13.89 | $13.97 | $13.71 | $13.96 | $13.73 | 5,627,680 |
| 2017-08-15 | $13.88 | $14.03 | $13.78 | $13.91 | $13.68 | 4,929,740 |
| 2017-08-14 | $13.61 | $13.94 | $13.59 | $13.87 | $13.64 | 6,683,590 |
| 2017-08-11 | $13.74 | $13.95 | $13.60 | $13.62 | $13.40 | 6,625,460 |
| 2017-08-10 | $13.91 | $13.97 | $13.62 | $13.75 | $13.52 | 7,291,000 |
| 2017-08-09 | $13.91 | $14.18 | $13.87 | $13.90 | $13.67 | 6,398,380 |
| 2017-08-08 | $14.08 | $14.10 | $13.83 | $13.90 | $13.67 | 8,308,450 |
| 2017-08-07 | $13.75 | $14.22 | $13.72 | $14.02 | $13.79 | 19,393,220 |
| 2017-08-04 | $13.02 | $13.97 | $13.02 | $13.73 | $13.51 | 16,585,240 |
| 2017-08-03 | $12.92 | $13.16 | $12.92 | $13.02 | $12.81 | 3,905,950 |
| 2017-08-02 | $13.25 | $13.28 | $12.94 | $12.97 | $12.76 | 5,185,100 |
| 2017-08-01 | $13.25 | $13.32 | $13.16 | $13.25 | $13.03 | 3,535,600 |
| 2017-07-31 | $13.34 | $13.35 | $13.18 | $13.25 | $13.03 | 4,093,930 |
| 2017-07-28 | $13.46 | $13.46 | $13.26 | $13.35 | $13.13 | 3,173,080 |
| 2017-07-27 | $13.23 | $13.56 | $13.10 | $13.45 | $13.23 | 5,612,330 |
| 2017-07-26 | $13.29 | $13.37 | $13.19 | $13.30 | $13.08 | 4,817,860 |
| 2017-07-25 | $13.08 | $13.35 | $12.95 | $13.21 | $12.99 | 7,262,290 |
| 2017-07-24 | $12.73 | $13.18 | $12.72 | $13.14 | $12.92 | 6,164,920 |
| 2017-07-21 | $12.80 | $12.91 | $12.70 | $12.74 | $12.53 | 3,854,830 |
| 2017-07-20 | $12.82 | $13.00 | $12.79 | $12.84 | $12.63 | 5,873,390 |
| 2017-07-19 | $12.65 | $12.84 | $12.54 | $12.81 | $12.60 | 5,307,560 |
| 2017-07-18 | $12.62 | $12.76 | $12.48 | $12.69 | $12.48 | 5,700,400 |
| 2017-07-17 | $13.88 | $14.00 | $12.58 | $12.60 | $12.39 | 16,657,030 |
| 2017-07-14 | $14.00 | $14.09 | $13.93 | $13.98 | $13.75 | 3,583,350 |
| 2017-07-13 | $14.08 | $14.25 | $13.95 | $14.04 | $13.81 | 6,440,010 |
| 2017-07-12 | $14.05 | $14.14 | $13.89 | $14.12 | $13.89 | 5,697,870 |
| 2017-07-11 | $14.34 | $14.41 | $14.03 | $14.07 | $13.84 | 7,190,040 |
| 2017-07-10 | $14.40 | $14.68 | $14.33 | $14.36 | $14.12 | 8,535,240 |
| 2017-07-07 | $14.35 | $14.53 | $14.28 | $14.47 | $14.23 | 8,623,200 |
| 2017-07-06 | $14.04 | $14.69 | $13.86 | $14.49 | $14.25 | 17,651,200 |
| 2017-07-05 | $13.95 | $14.08 | $13.83 | $14.03 | $13.80 | 7,582,380 |
| 2017-07-04 | $13.99 | $13.99 | $13.83 | $13.91 | $13.68 | 4,046,600 |
| 2017-07-03 | $14.07 | $14.09 | $13.89 | $13.97 | $13.74 | 5,419,700 |
| 2017-06-30 | $13.82 | $14.04 | $13.80 | $14.01 | $13.78 | 5,969,670 |
| 2017-06-29 | $13.71 | $13.90 | $13.71 | $13.89 | $13.66 | 4,211,680 |
| 2017-06-28 | $13.81 | $13.87 | $13.67 | $13.74 | $13.51 | 3,309,260 |
| 2017-06-27 | $13.90 | $13.95 | $13.75 | $13.89 | $13.66 | 4,278,920 |
| 2017-06-26 | $13.58 | $13.90 | $13.54 | $13.88 | $13.65 | 4,710,590 |
| 2017-06-23 | $13.62 | $13.71 | $13.33 | $13.64 | $13.42 | 5,996,060 |
| 2017-06-22 | $13.91 | $13.97 | $13.60 | $13.61 | $13.39 | 6,865,980 |
| 2017-06-21 | $14.07 | $14.10 | $13.77 | $13.94 | $13.71 | 5,916,730 |
| 2017-06-20 | $14.08 | $14.22 | $13.99 | $14.06 | $13.83 | 8,067,370 |
| 2017-06-19 | $13.98 | $14.09 | $13.89 | $14.08 | $13.85 | 4,575,880 |
| 2017-06-16 | $13.91 | $14.17 | $13.89 | $13.94 | $13.71 | 5,676,900 |
| 2017-06-15 | $13.57 | $14.09 | $13.57 | $13.96 | $13.73 | 10,483,430 |
| 2017-06-14 | $13.58 | $13.67 | $13.50 | $13.62 | $13.40 | 4,432,900 |
| 2017-06-13 | $13.22 | $13.59 | $13.21 | $13.58 | $13.36 | 4,190,380 |
| 2017-06-12 | $13.55 | $13.55 | $13.23 | $13.26 | $13.04 | 4,640,170 |
| 2017-06-09 | $13.59 | $13.65 | $13.44 | $13.63 | $13.41 | 5,069,280 |
| 2017-06-08 | $13.63 | $13.73 | $13.50 | $13.61 | $13.39 | 6,156,590 |
| 2017-06-07 | $13.32 | $13.65 | $13.28 | $13.63 | $13.41 | 9,434,000 |
| 2017-06-06 | $13.26 | $13.33 | $13.14 | $13.33 | $13.11 | 3,052,600 |
| 2017-06-05 | $13.24 | $13.36 | $13.19 | $13.26 | $13.04 | 3,057,240 |
| 2017-06-02 | $12.95 | $13.32 | $12.90 | $13.24 | $13.02 | 3,146,360 |
| 2017-06-01 | $13.43 | $13.43 | $12.96 | $13.02 | $12.81 | 4,383,710 |
| 2017-05-31 | $13.66 | $13.74 | $13.42 | $13.51 | $13.29 | 4,138,300 |
| 2017-05-30 | $13.46 | $13.46 | $13.46 | $13.46 | $13.24 | 0 |
| 2017-05-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.24 | 0 |
| 2017-05-26 | $13.56 | $13.75 | $13.44 | $13.46 | $13.24 | 4,316,410 |
| 2017-05-25 | $13.27 | $13.76 | $13.02 | $13.65 | $13.43 | 5,543,210 |
| 2017-05-24 | $13.00 | $13.29 | $12.82 | $13.28 | $13.06 | 3,756,630 |
| 2017-05-23 | $13.11 | $13.21 | $12.80 | $13.18 | $12.96 | 6,031,930 |
| 2017-05-22 | $13.60 | $13.63 | $13.08 | $13.11 | $12.90 | 4,645,290 |
| 2017-05-19 | $13.65 | $13.76 | $13.55 | $13.59 | $13.37 | 3,528,870 |
| 2017-05-18 | $13.60 | $13.86 | $13.56 | $13.67 | $13.45 | 4,344,100 |
| 2017-05-17 | $13.63 | $13.91 | $13.63 | $13.75 | $13.52 | 5,192,550 |
| 2017-05-16 | $13.31 | $13.74 | $13.00 | $13.70 | $13.48 | 5,411,800 |
| 2017-05-15 | $13.39 | $13.44 | $13.27 | $13.28 | $13.06 | 2,391,800 |
| 2017-05-12 | $13.23 | $13.39 | $13.16 | $13.28 | $13.06 | 3,363,140 |
| 2017-05-11 | $13.36 | $13.40 | $12.80 | $13.18 | $12.96 | 5,581,590 |
| 2017-05-10 | $13.72 | $13.88 | $13.33 | $13.41 | $13.19 | 4,629,860 |
| 2017-05-09 | $13.36 | $13.76 | $13.33 | $13.72 | $13.50 | 4,203,410 |
| 2017-05-08 | $13.59 | $13.59 | $13.33 | $13.37 | $13.15 | 3,970,120 |
| 2017-05-05 | $13.76 | $13.89 | $13.61 | $13.62 | $13.40 | 3,454,250 |
| 2017-05-04 | $14.01 | $14.04 | $13.71 | $13.81 | $13.58 | 3,996,900 |
| 2017-05-03 | $13.86 | $14.08 | $13.68 | $14.00 | $13.77 | 4,856,400 |
| 2017-05-02 | $13.67 | $13.88 | $13.63 | $13.87 | $13.64 | 4,269,030 |
| 2017-05-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.49 | 0 |
| 2017-04-28 | $13.55 | $13.79 | $13.55 | $13.71 | $13.49 | 6,149,000 |
| 2017-04-27 | $13.34 | $13.48 | $12.72 | $13.45 | $13.23 | 6,328,680 |
| 2017-04-26 | $13.20 | $13.44 | $13.13 | $13.34 | $13.12 | 4,582,750 |
| 2017-04-25 | $13.14 | $13.37 | $13.10 | $13.16 | $12.94 | 5,505,850 |
| 2017-04-24 | $14.01 | $14.03 | $13.13 | $13.15 | $12.93 | 9,524,160 |
| 2017-04-21 | $14.18 | $14.29 | $14.06 | $14.08 | $13.85 | 3,994,260 |
| 2017-04-20 | $14.47 | $14.51 | $14.08 | $14.15 | $13.92 | 5,180,630 |
| 2017-04-19 | $14.26 | $14.50 | $13.68 | $14.42 | $14.18 | 8,453,430 |
| 2017-04-18 | $14.35 | $14.51 | $14.11 | $14.21 | $13.98 | 5,878,320 |
| 2017-04-17 | $14.90 | $14.94 | $14.00 | $14.42 | $14.18 | 14,015,400 |
| 2017-04-14 | $15.40 | $15.41 | $14.80 | $15.01 | $14.76 | 11,649,050 |
| 2017-04-13 | $15.28 | $15.55 | $15.28 | $15.35 | $15.10 | 5,172,700 |
| 2017-04-12 | $15.68 | $15.68 | $15.26 | $15.31 | $15.06 | 10,056,350 |
| 2017-04-11 | $15.63 | $15.68 | $15.19 | $15.63 | $15.37 | 13,022,380 |
| 2017-04-10 | $15.98 | $16.06 | $15.54 | $15.64 | $15.38 | 10,323,120 |
| 2017-04-07 | $15.97 | $16.19 | $15.86 | $16.00 | $15.74 | 9,404,200 |
| 2017-04-06 | $15.98 | $16.09 | $15.79 | $15.97 | $15.71 | 9,108,030 |
| 2017-04-05 | $15.63 | $16.15 | $15.51 | $15.97 | $15.71 | 14,217,730 |
| 2017-04-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.60 | 0 |
| 2017-04-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.60 | 0 |
| 2017-03-31 | $16.20 | $16.23 | $15.18 | $15.86 | $15.60 | 29,889,170 |
| 2017-03-30 | $18.40 | $18.41 | $16.73 | $16.73 | $16.46 | 45,503,430 |
| 2017-03-29 | $19.05 | $19.18 | $18.57 | $18.59 | $18.29 | 17,900,250 |
| 2017-03-28 | $18.69 | $19.15 | $18.64 | $19.02 | $18.71 | 27,953,600 |
| 2017-03-27 | $18.50 | $18.75 | $18.40 | $18.62 | $18.32 | 11,128,010 |
| 2017-03-24 | $18.45 | $18.55 | $18.17 | $18.50 | $18.20 | 10,304,960 |
| 2017-03-23 | $18.40 | $18.55 | $18.20 | $18.48 | $18.18 | 13,211,980 |
| 2017-03-22 | $18.50 | $18.57 | $18.20 | $18.41 | $18.11 | 15,748,500 |
| 2017-03-21 | $19.00 | $19.02 | $18.46 | $18.54 | $18.24 | 24,002,370 |
| 2017-03-20 | $18.00 | $18.98 | $17.83 | $18.96 | $18.65 | 34,891,490 |
| 2017-03-17 | $18.56 | $18.63 | $17.95 | $18.00 | $17.71 | 17,146,270 |
| 2017-03-16 | $18.85 | $18.86 | $18.31 | $18.64 | $18.33 | 24,093,780 |
| 2017-03-15 | $18.61 | $18.89 | $18.47 | $18.82 | $18.51 | 22,336,220 |
| 2017-03-14 | $18.60 | $18.85 | $18.40 | $18.68 | $18.37 | 16,178,010 |
| 2017-03-13 | $18.75 | $18.76 | $18.15 | $18.71 | $18.40 | 21,362,650 |
| 2017-03-10 | $19.10 | $19.13 | $18.46 | $18.77 | $18.46 | 27,139,540 |
| 2017-03-09 | $18.91 | $19.15 | $18.64 | $18.97 | $18.66 | 18,436,810 |
| 2017-03-08 | $18.80 | $19.19 | $18.69 | $18.86 | $18.55 | 19,936,080 |
| 2017-03-07 | $19.30 | $19.30 | $18.64 | $18.92 | $18.61 | 34,845,980 |
| 2017-03-06 | $19.94 | $19.97 | $18.83 | $19.42 | $19.10 | 63,594,800 |
| 2017-03-03 | $17.58 | $19.40 | $17.50 | $19.40 | $19.08 | 46,058,110 |
| 2017-03-02 | $17.56 | $17.87 | $17.43 | $17.64 | $17.35 | 20,127,290 |
| 2017-03-01 | $17.40 | $17.95 | $17.40 | $17.62 | $17.33 | 34,418,450 |
| 2017-02-28 | $19.80 | $19.99 | $17.85 | $18.39 | $18.09 | 42,929,340 |
| 2017-02-27 | $19.33 | $20.44 | $19.33 | $19.76 | $19.44 | 44,697,020 |
| 2017-02-24 | $17.85 | $19.57 | $17.82 | $19.14 | $18.83 | 30,347,200 |
| 2017-02-23 | $17.22 | $17.96 | $17.13 | $17.95 | $17.66 | 13,766,440 |
| 2017-02-22 | $17.70 | $17.75 | $17.17 | $17.24 | $16.96 | 9,418,810 |
| 2017-02-21 | $16.99 | $17.44 | $16.75 | $17.38 | $17.10 | 15,825,990 |
| 2017-02-20 | $16.35 | $17.52 | $16.30 | $17.36 | $17.08 | 16,066,860 |
| 2017-02-17 | $16.48 | $16.58 | $16.11 | $16.25 | $15.98 | 3,612,720 |
| 2017-02-16 | $16.28 | $16.54 | $16.23 | $16.48 | $16.21 | 2,655,360 |
| 2017-02-15 | $16.60 | $16.62 | $16.26 | $16.28 | $16.01 | 3,273,200 |
| 2017-02-14 | $16.64 | $16.66 | $16.54 | $16.62 | $16.35 | 2,951,950 |
| 2017-02-13 | $16.57 | $16.62 | $16.48 | $16.61 | $16.34 | 3,312,810 |
| 2017-02-10 | $16.46 | $16.65 | $16.35 | $16.57 | $16.30 | 4,981,520 |
| 2017-02-09 | $16.40 | $16.48 | $16.33 | $16.46 | $16.19 | 3,235,480 |
| 2017-02-08 | $16.34 | $16.43 | $16.23 | $16.42 | $16.15 | 4,485,220 |
| 2017-02-07 | $16.37 | $16.37 | $16.17 | $16.25 | $15.98 | 2,436,670 |
| 2017-02-06 | $16.00 | $16.40 | $16.00 | $16.37 | $16.10 | 4,362,850 |
| 2017-02-03 | $16.16 | $16.16 | $15.93 | $15.98 | $15.72 | 1,662,490 |
| 2017-02-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.90 | 0 |
| 2017-02-01 | $16.16 | $16.16 | $16.16 | $16.16 | $15.90 | 0 |
| 2017-01-31 | $16.16 | $16.16 | $16.16 | $16.16 | $15.90 | 0 |
| 2017-01-30 | $16.16 | $16.16 | $16.16 | $16.16 | $15.90 | 0 |
| 2017-01-27 | $16.16 | $16.16 | $16.16 | $16.16 | $15.90 | 0 |
| 2017-01-26 | $16.00 | $16.19 | $16.00 | $16.16 | $15.90 | 2,698,290 |
| 2017-01-25 | $16.15 | $16.16 | $15.80 | $16.09 | $15.83 | 2,572,110 |
| 2017-01-24 | $15.86 | $16.25 | $15.85 | $16.16 | $15.90 | 3,362,100 |
| 2017-01-23 | $15.65 | $16.07 | $15.65 | $15.88 | $15.62 | 2,455,430 |
| 2017-01-20 | $15.39 | $15.70 | $15.39 | $15.65 | $15.39 | 2,076,470 |
| 2017-01-19 | $15.55 | $15.61 | $15.12 | $15.52 | $15.27 | 1,421,370 |
| 2017-01-18 | $15.63 | $15.70 | $15.35 | $15.55 | $15.30 | 2,963,380 |
| 2017-01-17 | $15.56 | $15.73 | $15.41 | $15.59 | $15.33 | 4,613,920 |
| 2017-01-16 | $15.70 | $15.70 | $14.81 | $15.59 | $15.33 | 4,163,930 |
| 2017-01-13 | $15.99 | $15.99 | $15.69 | $15.70 | $15.44 | 2,770,720 |
| 2017-01-12 | $15.99 | $16.13 | $15.88 | $15.92 | $15.66 | 2,435,900 |
| 2017-01-11 | $16.38 | $16.45 | $15.99 | $16.00 | $15.74 | 4,792,410 |
| 2017-01-10 | $16.52 | $16.60 | $16.41 | $16.42 | $16.15 | 2,484,240 |
| 2017-01-09 | $16.36 | $16.52 | $16.26 | $16.51 | $16.24 | 3,232,850 |
| 2017-01-06 | $16.66 | $16.72 | $16.27 | $16.36 | $16.09 | 3,613,310 |
| 2017-01-05 | $16.68 | $16.73 | $16.61 | $16.68 | $16.41 | 2,549,720 |
| 2017-01-04 | $16.65 | $16.72 | $16.51 | $16.71 | $16.44 | 3,493,500 |
| 2017-01-03 | $16.48 | $16.75 | $16.48 | $16.64 | $16.37 | 2,618,980 |
| 2017-01-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 0 |
| 2016-12-30 | $16.45 | $16.57 | $16.37 | $16.50 | $16.23 | 2,492,710 |
| 2016-12-29 | $16.34 | $16.55 | $16.30 | $16.37 | $16.10 | 1,952,820 |
| 2016-12-28 | $16.45 | $16.51 | $16.28 | $16.35 | $16.08 | 1,668,200 |
| 2016-12-27 | $16.44 | $16.68 | $16.38 | $16.39 | $16.12 | 2,297,900 |
| 2016-12-26 | $16.35 | $16.55 | $16.10 | $16.50 | $16.23 | 2,183,060 |
| 2016-12-23 | $16.67 | $16.67 | $16.35 | $16.39 | $16.12 | 3,717,910 |
| 2016-12-22 | $16.85 | $16.85 | $16.59 | $16.67 | $16.40 | 2,222,120 |
| 2016-12-21 | $16.82 | $16.87 | $16.66 | $16.82 | $16.54 | 3,775,270 |
| 2016-12-20 | $16.36 | $16.93 | $16.11 | $16.79 | $16.51 | 7,933,640 |
| 2016-12-19 | $16.26 | $16.39 | $16.12 | $16.34 | $16.07 | 3,131,320 |
| 2016-12-16 | $16.02 | $16.31 | $15.98 | $16.30 | $16.03 | 2,945,750 |
| 2016-12-15 | $15.83 | $16.27 | $15.75 | $16.08 | $15.82 | 4,310,630 |
| 2016-12-14 | $16.21 | $16.24 | $15.79 | $15.93 | $15.67 | 4,890,030 |
| 2016-12-13 | $16.50 | $16.68 | $15.71 | $16.27 | $16.00 | 8,031,240 |
| 2016-12-12 | $16.67 | $16.76 | $16.21 | $16.30 | $16.03 | 9,026,960 |
| 2016-12-09 | $16.57 | $16.83 | $16.56 | $16.59 | $16.32 | 7,579,120 |
| 2016-12-08 | $16.80 | $16.86 | $16.55 | $16.63 | $16.36 | 6,448,000 |
| 2016-12-07 | $16.50 | $16.87 | $16.41 | $16.80 | $16.52 | 7,702,630 |
| 2016-12-06 | $16.28 | $16.61 | $16.08 | $16.40 | $16.13 | 9,775,650 |
| 2016-12-05 | $17.70 | $17.70 | $16.01 | $16.01 | $15.75 | 14,089,280 |
| 2016-12-02 | $17.75 | $18.05 | $17.70 | $17.79 | $17.50 | 8,615,240 |
| 2016-12-01 | $17.90 | $18.03 | $17.75 | $17.78 | $17.49 | 5,311,790 |
| 2016-11-30 | $17.84 | $18.09 | $17.77 | $17.83 | $17.54 | 6,061,900 |
| 2016-11-29 | $18.17 | $18.21 | $17.83 | $17.84 | $17.55 | 6,604,090 |
| 2016-11-28 | $18.11 | $18.26 | $18.05 | $18.17 | $17.87 | 5,360,610 |
| 2016-11-25 | $18.19 | $18.32 | $17.90 | $18.10 | $17.80 | 5,436,360 |
| 2016-11-24 | $18.31 | $18.39 | $18.01 | $18.20 | $17.90 | 6,353,360 |
| 2016-11-23 | $18.39 | $18.59 | $18.30 | $18.37 | $18.07 | 9,225,140 |
| 2016-11-22 | $18.35 | $18.39 | $18.18 | $18.33 | $18.03 | 6,355,270 |
| 2016-11-21 | $18.28 | $18.44 | $18.21 | $18.30 | $18.00 | 3,748,560 |
| 2016-11-18 | $18.51 | $18.63 | $18.28 | $18.28 | $17.98 | 3,985,290 |
| 2016-11-17 | $18.46 | $18.59 | $18.26 | $18.51 | $18.21 | 4,206,340 |
| 2016-11-16 | $18.51 | $18.63 | $18.35 | $18.46 | $18.16 | 4,909,320 |
| 2016-11-15 | $18.84 | $18.95 | $18.32 | $18.48 | $18.18 | 7,479,130 |
| 2016-11-14 | $18.86 | $19.04 | $18.68 | $18.76 | $18.45 | 6,627,550 |
| 2016-11-11 | $18.51 | $18.96 | $18.47 | $18.88 | $18.57 | 10,287,200 |
| 2016-11-10 | $18.32 | $18.70 | $18.32 | $18.48 | $18.18 | 10,221,270 |
| 2016-11-09 | $18.42 | $18.67 | $18.00 | $18.20 | $17.90 | 7,387,500 |
| 2016-11-08 | $17.85 | $18.48 | $17.82 | $18.45 | $18.15 | 10,072,700 |
| 2016-11-07 | $17.81 | $17.88 | $17.70 | $17.82 | $17.53 | 3,828,400 |
| 2016-11-04 | $17.88 | $18.15 | $17.75 | $17.79 | $17.50 | 5,178,990 |
| 2016-11-03 | $17.94 | $18.17 | $17.86 | $17.97 | $17.68 | 5,884,050 |
| 2016-11-02 | $18.36 | $18.50 | $17.90 | $17.92 | $17.63 | 6,495,260 |
| 2016-11-01 | $18.25 | $18.57 | $18.16 | $18.49 | $18.19 | 8,333,730 |
| 2016-10-31 | $17.95 | $18.34 | $17.86 | $18.25 | $17.95 | 0 |
| 2016-10-28 | $17.90 | $18.06 | $17.86 | $17.93 | $17.64 | 5,565,890 |
| 2016-10-27 | $17.78 | $17.96 | $17.73 | $17.92 | $17.63 | 6,111,120 |
| 2016-10-26 | $18.18 | $18.27 | $17.76 | $17.79 | $17.50 | 7,170,250 |
| 2016-10-25 | $18.13 | $18.35 | $18.11 | $18.17 | $17.87 | 6,314,430 |
| 2016-10-24 | $18.00 | $18.23 | $17.85 | $18.10 | $17.80 | 6,534,640 |
| 2016-10-21 | $17.79 | $18.24 | $17.60 | $18.06 | $17.76 | 8,474,550 |
| 2016-10-20 | $17.98 | $18.07 | $17.75 | $17.81 | $17.52 | 7,931,480 |
| 2016-10-19 | $18.28 | $18.29 | $17.87 | $18.05 | $17.75 | 8,785,680 |
| 2016-10-18 | $18.33 | $18.36 | $18.15 | $18.24 | $17.94 | 7,411,690 |
| 2016-10-17 | $18.70 | $18.82 | $18.14 | $18.19 | $17.89 | 7,572,950 |
| 2016-10-14 | $18.86 | $19.07 | $18.62 | $18.74 | $18.43 | 5,976,870 |
| 2016-10-13 | $18.55 | $19.13 | $18.08 | $19.11 | $18.80 | 14,265,140 |
| 2016-10-12 | $18.95 | $19.35 | $18.51 | $18.61 | $18.31 | 19,201,950 |
| 2016-10-11 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-10 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-10-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-29 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.45 | 0 |
| 2016-09-23 | $18.70 | $19.11 | $18.67 | $18.76 | $18.45 | 7,550,110 |
| 2016-09-22 | $18.82 | $19.00 | $18.68 | $18.69 | $18.38 | 4,009,750 |
| 2016-09-21 | $18.71 | $18.88 | $18.61 | $18.72 | $18.41 | 3,719,010 |
| 2016-09-20 | $18.80 | $19.00 | $18.56 | $18.91 | $18.60 | 6,533,590 |
| 2016-09-19 | $18.06 | $19.06 | $17.90 | $19.05 | $18.74 | 13,633,950 |
| 2016-09-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.72 | 0 |
| 2016-09-15 | $18.01 | $18.01 | $18.01 | $18.01 | $17.72 | 0 |
| 2016-09-14 | $18.03 | $18.15 | $17.90 | $18.01 | $17.72 | 3,393,350 |
| 2016-09-13 | $18.20 | $18.20 | $17.86 | $18.17 | $17.87 | 6,179,660 |
| 2016-09-12 | $18.10 | $18.41 | $18.00 | $18.03 | $17.73 | 5,992,460 |
| 2016-09-09 | $18.62 | $18.73 | $18.01 | $18.55 | $18.25 | 9,829,490 |
| 2016-09-08 | $18.60 | $18.77 | $18.50 | $18.62 | $18.32 | 4,260,910 |
| 2016-09-07 | $18.85 | $19.00 | $18.68 | $18.78 | $18.47 | 5,599,220 |
| 2016-09-06 | $18.79 | $18.86 | $18.31 | $18.80 | $18.49 | 10,172,570 |
| 2016-09-05 | $19.10 | $19.32 | $18.75 | $18.79 | $18.48 | 5,221,540 |
| 2016-09-02 | $18.87 | $19.02 | $18.67 | $19.01 | $18.70 | 5,727,960 |
| 2016-09-01 | $18.95 | $19.37 | $18.90 | $18.94 | $18.63 | 4,370,440 |
| 2016-08-31 | $18.98 | $19.15 | $18.83 | $19.09 | $18.78 | 3,830,070 |
| 2016-08-30 | $18.50 | $19.24 | $18.45 | $19.00 | $18.69 | 6,874,260 |
| 2016-08-29 | $19.19 | $19.19 | $18.60 | $18.83 | $18.52 | 7,998,460 |
| 2016-08-26 | $19.54 | $19.54 | $18.98 | $19.21 | $18.90 | 8,800,490 |
| 2016-08-25 | $19.88 | $19.88 | $18.98 | $19.46 | $19.14 | 10,051,880 |
| 2016-08-24 | $19.97 | $20.20 | $19.82 | $19.93 | $19.60 | 5,332,680 |
| 2016-08-23 | $20.06 | $20.15 | $19.67 | $19.97 | $19.64 | 7,222,110 |
| 2016-08-22 | $20.60 | $21.08 | $20.05 | $20.12 | $19.79 | 14,764,340 |
| 2016-08-19 | $20.03 | $20.39 | $19.80 | $20.38 | $20.05 | 8,448,770 |
| 2016-08-18 | $20.20 | $20.45 | $19.95 | $20.06 | $19.70 | 6,728,440 |
| 2016-08-17 | $19.79 | $20.20 | $19.60 | $20.16 | $19.80 | 11,932,840 |
| 2016-08-16 | $19.80 | $19.95 | $19.53 | $19.83 | $19.48 | 7,404,790 |
| 2016-08-15 | $19.37 | $19.85 | $19.21 | $19.70 | $19.35 | 6,330,700 |
| 2016-08-12 | $19.31 | $19.50 | $19.18 | $19.31 | $18.97 | 6,445,130 |
| 2016-08-11 | $19.95 | $19.95 | $19.30 | $19.41 | $19.06 | 7,940,850 |
| 2016-08-10 | $19.63 | $20.09 | $19.63 | $19.98 | $19.62 | 8,966,470 |
| 2016-08-09 | $19.88 | $20.11 | $19.65 | $19.78 | $19.43 | 8,677,400 |
| 2016-08-08 | $19.47 | $19.75 | $18.91 | $19.63 | $19.28 | 8,919,980 |
| 2016-08-05 | $19.84 | $19.96 | $19.51 | $19.61 | $19.26 | 6,096,780 |
| 2016-08-04 | $19.85 | $20.04 | $19.40 | $19.92 | $19.56 | 13,346,360 |
| 2016-08-03 | $18.79 | $19.86 | $18.75 | $19.79 | $19.44 | 13,125,560 |
| 2016-08-02 | $18.36 | $19.08 | $18.36 | $18.92 | $18.58 | 9,843,810 |
| 2016-08-01 | $19.06 | $19.06 | $17.96 | $18.09 | $17.77 | 11,782,830 |
| 2016-07-29 | $19.10 | $19.24 | $18.80 | $19.08 | $18.74 | 5,860,360 |
| 2016-07-28 | $18.84 | $19.34 | $18.43 | $19.11 | $18.77 | 8,716,440 |
| 2016-07-27 | $20.35 | $20.38 | $18.35 | $19.00 | $18.66 | 15,158,350 |
| 2016-07-26 | $19.78 | $20.23 | $19.73 | $20.16 | $19.80 | 7,780,180 |
| 2016-07-25 | $19.67 | $20.07 | $19.50 | $19.77 | $19.42 | 8,761,210 |
| 2016-07-22 | $19.91 | $19.99 | $19.58 | $19.73 | $19.38 | 7,882,330 |
| 2016-07-21 | $20.09 | $20.15 | $19.21 | $19.94 | $19.58 | 17,550,380 |
| 2016-07-20 | $20.55 | $20.75 | $19.93 | $20.12 | $19.76 | 15,614,340 |
| 2016-07-19 | $20.57 | $21.00 | $20.10 | $20.63 | $20.26 | 16,589,700 |
| 2016-07-18 | $20.69 | $21.23 | $19.99 | $20.48 | $20.11 | 12,676,820 |
| 2016-07-15 | $20.78 | $21.39 | $20.49 | $20.57 | $20.20 | 14,267,150 |
| 2016-07-14 | $20.40 | $20.98 | $20.00 | $20.95 | $20.58 | 19,189,480 |
| 2016-07-13 | $20.10 | $20.88 | $20.10 | $20.44 | $20.08 | 27,260,490 |
| 2016-07-12 | $19.20 | $19.98 | $18.98 | $19.94 | $19.58 | 26,101,050 |
| 2016-07-11 | $20.58 | $20.58 | $18.92 | $19.01 | $18.67 | 30,717,850 |
| 2016-07-08 | $17.90 | $19.28 | $17.90 | $18.76 | $18.43 | 21,244,470 |
| 2016-07-07 | $18.20 | $18.34 | $17.68 | $17.82 | $17.50 | 10,848,480 |
| 2016-07-06 | $18.13 | $18.62 | $18.12 | $18.27 | $17.94 | 8,941,320 |
| 2016-07-05 | $18.37 | $18.49 | $18.11 | $18.26 | $17.93 | 12,447,110 |
| 2016-07-04 | $18.00 | $18.72 | $18.00 | $18.44 | $18.11 | 15,215,310 |
| 2016-07-01 | $17.83 | $18.65 | $17.63 | $18.28 | $17.95 | 21,950,970 |
| 2016-06-30 | $16.93 | $17.98 | $16.90 | $17.81 | $17.49 | 20,752,390 |
| 2016-06-29 | $17.17 | $17.58 | $16.73 | $16.86 | $16.56 | 13,248,410 |
| 2016-06-28 | $16.50 | $17.19 | $16.41 | $17.11 | $16.81 | 18,710,960 |
| 2016-06-27 | $15.96 | $16.76 | $15.90 | $16.71 | $16.41 | 19,426,840 |
| 2016-06-24 | $15.88 | $16.36 | $15.50 | $15.98 | $15.70 | 16,886,030 |
| 2016-06-23 | $16.05 | $16.19 | $15.72 | $15.97 | $15.69 | 13,723,400 |
| 2016-06-22 | $15.31 | $16.15 | $15.22 | $16.06 | $15.77 | 16,249,540 |
| 2016-06-21 | $15.65 | $15.84 | $15.25 | $15.30 | $15.03 | 12,125,300 |
| 2016-06-20 | $15.55 | $15.66 | $15.21 | $15.48 | $15.20 | 9,424,220 |
| 2016-06-17 | $15.90 | $16.16 | $15.48 | $15.59 | $15.31 | 17,061,630 |
| 2016-06-16 | $15.60 | $15.95 | $15.42 | $15.74 | $15.46 | 18,094,090 |
| 2016-06-15 | $14.50 | $15.67 | $14.42 | $15.53 | $15.25 | 15,056,980 |
| 2016-06-14 | $14.65 | $14.80 | $14.31 | $14.70 | $14.44 | 10,061,420 |
| 2016-06-13 | $15.51 | $15.87 | $14.51 | $14.54 | $14.28 | 15,930,250 |
| 2016-06-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.31 | 0 |
| 2016-06-09 | $15.59 | $15.59 | $15.59 | $15.59 | $15.31 | 0 |
| 2016-06-08 | $15.73 | $15.88 | $15.35 | $15.59 | $15.31 | 20,799,950 |
| 2016-06-07 | $17.08 | $17.08 | $15.30 | $16.04 | $15.75 | 44,902,420 |
| 2016-06-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-06-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-06-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-06-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-31 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-23 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-19 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-11 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-10 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-05-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-28 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-19 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-11 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-04-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-31 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-28 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-23 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-11 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-10 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-03-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-23 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.15 | 0 |
| 2016-02-19 | $15.60 | $16.77 | $15.43 | $16.44 | $16.15 | 26,100,930 |
| 2016-02-18 | $15.46 | $15.98 | $15.11 | $15.46 | $15.18 | 33,577,010 |
| 2016-02-17 | $14.50 | $15.02 | $14.36 | $14.99 | $14.72 | 23,127,270 |
| 2016-02-16 | $14.04 | $14.78 | $14.04 | $14.49 | $14.23 | 16,409,150 |
| 2016-02-15 | $13.38 | $14.05 | $13.13 | $13.95 | $13.70 | 10,116,490 |
| 2016-02-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.70 | 0 |
| 2016-02-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.70 | 0 |
| 2016-02-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.70 | 0 |
| 2016-02-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.70 | 0 |
| 2016-02-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.70 | 0 |
| 2016-02-05 | $14.30 | $14.46 | $13.91 | $13.95 | $13.70 | 12,091,640 |
| 2016-02-04 | $14.45 | $14.89 | $14.11 | $14.34 | $14.08 | 18,572,580 |
| 2016-02-03 | $13.60 | $13.89 | $13.37 | $13.84 | $13.59 | 14,288,040 |
| 2016-02-02 | $13.26 | $13.88 | $13.18 | $13.85 | $13.60 | 15,504,880 |
| 2016-02-01 | $13.28 | $13.50 | $12.88 | $13.19 | $12.95 | 11,091,900 |
| 2016-01-29 | $12.56 | $13.54 | $12.56 | $13.31 | $13.07 | 14,491,240 |
| 2016-01-28 | $13.15 | $13.33 | $12.52 | $12.60 | $12.38 | 11,586,790 |
| 2016-01-27 | $13.20 | $13.59 | $12.08 | $13.40 | $13.16 | 16,226,640 |
| 2016-01-26 | $13.89 | $13.99 | $12.88 | $12.93 | $12.70 | 14,252,350 |
| 2016-01-25 | $13.99 | $14.27 | $13.83 | $14.11 | $13.86 | 14,005,510 |
| 2016-01-22 | $13.57 | $13.76 | $13.08 | $13.67 | $13.43 | 15,321,320 |
| 2016-01-21 | $14.19 | $14.59 | $13.06 | $13.22 | $12.98 | 21,412,940 |
| 2016-01-20 | $14.21 | $14.98 | $14.10 | $14.51 | $14.25 | 20,510,980 |
| 2016-01-19 | $13.58 | $14.47 | $13.41 | $14.38 | $14.12 | 17,547,440 |
| 2016-01-18 | $12.81 | $13.94 | $12.61 | $13.59 | $13.35 | 16,491,320 |
| 2016-01-15 | $14.01 | $14.21 | $12.98 | $13.28 | $13.04 | 15,583,010 |
| 2016-01-14 | $12.50 | $14.60 | $12.44 | $14.21 | $13.96 | 18,195,270 |
| 2016-01-13 | $14.90 | $15.12 | $13.27 | $13.27 | $13.03 | 14,785,160 |
| 2016-01-12 | $15.33 | $15.50 | $14.30 | $14.74 | $14.48 | 16,213,780 |
| 2016-01-11 | $16.70 | $16.70 | $15.27 | $15.27 | $15.00 | 21,966,390 |
| 2016-01-08 | $17.84 | $18.16 | $16.01 | $16.97 | $16.67 | 16,380,540 |
| 2016-01-07 | $18.80 | $18.96 | $17.31 | $17.32 | $17.01 | 4,232,110 |
| 2016-01-06 | $18.80 | $19.30 | $18.35 | $19.23 | $18.89 | 16,091,020 |
| 2016-01-05 | $17.30 | $19.00 | $17.15 | $18.37 | $18.04 | 19,699,980 |
| 2016-01-04 | $20.43 | $20.85 | $18.48 | $18.51 | $18.18 | 14,809,380 |
| 2016-01-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.09 | 0 |
| 2015-12-31 | $20.80 | $21.09 | $20.15 | $20.45 | $20.09 | 21,032,640 |
| 2015-12-30 | $20.20 | $20.75 | $20.05 | $20.63 | $20.26 | 23,420,500 |
| 2015-12-29 | $19.89 | $20.19 | $19.71 | $20.09 | $19.73 | 15,632,720 |
| 2015-12-28 | $20.48 | $20.76 | $19.66 | $19.73 | $19.38 | 23,605,360 |
| 2015-12-25 | $20.30 | $20.79 | $20.17 | $20.32 | $19.96 | 15,548,640 |
| 2015-12-24 | $20.25 | $20.45 | $19.80 | $20.28 | $19.92 | 20,033,320 |
| 2015-12-23 | $20.68 | $20.83 | $19.92 | $20.50 | $20.13 | 32,772,870 |
| 2015-12-22 | $22.14 | $22.30 | $20.52 | $20.62 | $20.25 | 71,251,540 |
| 2015-12-21 | $21.40 | $23.28 | $21.15 | $22.68 | $22.28 | 59,032,810 |
| 2015-12-18 | $21.27 | $21.45 | $20.68 | $21.16 | $20.78 | 19,673,570 |
| 2015-12-17 | $20.28 | $21.59 | $20.13 | $21.27 | $20.89 | 35,683,390 |
| 2015-12-16 | $19.52 | $20.41 | $19.52 | $20.12 | $19.76 | 17,583,370 |
| 2015-12-15 | $19.50 | $20.04 | $19.30 | $19.55 | $19.20 | 12,273,990 |
| 2015-12-14 | $18.76 | $19.47 | $18.76 | $19.38 | $19.03 | 9,584,050 |
| 2015-12-11 | $18.95 | $19.30 | $18.70 | $18.72 | $18.39 | 8,371,810 |
| 2015-12-10 | $19.15 | $19.79 | $18.98 | $19.04 | $18.70 | 12,089,850 |
| 2015-12-09 | $20.23 | $20.68 | $19.45 | $19.49 | $19.14 | 15,377,840 |
| 2015-12-08 | $20.04 | $20.59 | $19.75 | $20.19 | $19.83 | 19,131,060 |
| 2015-12-07 | $19.80 | $20.43 | $19.68 | $20.07 | $19.71 | 13,637,870 |
| 2015-12-04 | $19.70 | $20.46 | $19.70 | $19.95 | $19.59 | 20,816,150 |
| 2015-12-03 | $18.78 | $20.13 | $18.74 | $19.97 | $19.61 | 21,808,730 |
| 2015-12-02 | $18.70 | $19.06 | $17.60 | $18.53 | $18.20 | 10,249,420 |
| 2015-12-01 | $18.59 | $19.48 | $18.25 | $18.74 | $18.41 | 14,178,520 |
| 2015-11-30 | $18.07 | $19.03 | $17.75 | $18.73 | $18.40 | 22,874,080 |
| 2015-11-27 | $19.94 | $20.13 | $17.94 | $18.07 | $17.75 | 22,471,790 |
| 2015-11-26 | $20.79 | $21.00 | $19.80 | $19.93 | $19.57 | 17,511,990 |
| 2015-11-25 | $20.36 | $21.20 | $20.21 | $20.52 | $20.15 | 22,918,130 |
| 2015-11-24 | $20.34 | $20.55 | $19.70 | $20.30 | $19.94 | 15,394,630 |
| 2015-11-23 | $20.35 | $20.93 | $20.02 | $20.28 | $19.92 | 25,383,690 |
| 2015-11-20 | $22.06 | $22.15 | $20.35 | $20.79 | $20.42 | 46,209,970 |
| 2015-11-19 | $19.10 | $20.97 | $19.10 | $20.97 | $20.60 | 34,893,410 |
| 2015-11-18 | $19.54 | $20.17 | $18.98 | $19.06 | $18.72 | 18,233,320 |
| 2015-11-17 | $20.21 | $21.10 | $19.50 | $19.68 | $19.33 | 36,958,290 |
| 2015-11-16 | $18.51 | $20.50 | $18.30 | $20.39 | $20.03 | 33,642,800 |
| 2015-11-13 | $18.00 | $19.44 | $17.21 | $18.84 | $18.50 | 42,542,930 |
| 2015-11-12 | $18.30 | $18.42 | $17.45 | $18.16 | $17.84 | 22,136,370 |
| 2015-11-11 | $18.18 | $18.46 | $17.69 | $18.21 | $17.89 | 23,397,110 |
| 2015-11-10 | $18.45 | $19.48 | $17.90 | $18.25 | $17.92 | 33,916,280 |
| 2015-11-09 | $18.23 | $18.61 | $17.82 | $18.47 | $18.14 | 23,207,790 |
| 2015-11-06 | $17.33 | $18.76 | $17.21 | $18.61 | $18.28 | 32,489,790 |
| 2015-11-05 | $16.99 | $17.39 | $16.69 | $17.32 | $17.01 | 31,095,270 |
| 2015-11-04 | $16.40 | $17.10 | $16.17 | $17.06 | $16.76 | 31,270,840 |
| 2015-11-03 | $16.39 | $16.60 | $15.94 | $16.19 | $15.90 | 18,991,240 |
| 2015-11-02 | $15.78 | $16.95 | $15.47 | $16.39 | $16.10 | 27,908,860 |
| 2015-10-30 | $15.28 | $16.73 | $15.05 | $16.16 | $15.87 | 33,860,470 |
| 2015-10-29 | $15.10 | $15.78 | $15.10 | $15.36 | $15.09 | 20,411,550 |
| 2015-10-28 | $15.50 | $15.69 | $14.92 | $15.02 | $14.75 | 14,575,230 |
| 2015-10-27 | $15.02 | $16.07 | $14.39 | $15.66 | $15.38 | 22,329,530 |
| 2015-10-26 | $15.70 | $15.86 | $15.00 | $15.36 | $15.09 | 17,221,680 |
| 2015-10-23 | $15.29 | $15.65 | $15.15 | $15.49 | $15.21 | 16,027,300 |
| 2015-10-22 | $14.43 | $15.20 | $14.43 | $15.16 | $14.89 | 17,157,890 |
| 2015-10-21 | $15.88 | $15.96 | $14.22 | $14.55 | $14.29 | 27,225,190 |
| 2015-10-20 | $15.60 | $15.89 | $15.52 | $15.80 | $15.52 | 18,437,430 |
| 2015-10-19 | $15.50 | $16.01 | $15.30 | $15.74 | $15.46 | 25,199,360 |
| 2015-10-16 | $15.22 | $15.55 | $14.86 | $15.36 | $15.09 | 24,410,180 |
| 2015-10-15 | $14.35 | $15.27 | $14.22 | $15.21 | $14.94 | 26,127,890 |
| 2015-10-14 | $14.45 | $15.58 | $14.35 | $14.42 | $14.16 | 37,213,070 |
| 2015-10-13 | $14.00 | $14.67 | $13.91 | $14.45 | $14.19 | 23,365,780 |
| 2015-10-12 | $13.62 | $14.35 | $13.56 | $14.10 | $13.85 | 30,735,960 |
| 2015-10-09 | $13.33 | $13.76 | $13.17 | $13.56 | $13.32 | 28,170,040 |
| 2015-10-08 | $12.90 | $13.54 | $12.71 | $13.54 | $13.30 | 34,897,530 |
| 2015-10-07 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2015-10-06 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2015-10-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2015-10-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2015-10-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2015-09-30 | $12.22 | $12.44 | $12.08 | $12.31 | $12.09 | 11,044,500 |
| 2015-09-29 | $12.22 | $12.33 | $11.87 | $12.14 | $11.92 | 11,301,490 |
| 2015-09-28 | $12.01 | $12.43 | $12.01 | $12.40 | $12.18 | 10,732,200 |
| 2015-09-25 | $12.50 | $12.58 | $11.96 | $12.07 | $11.85 | 16,807,800 |
| 2015-09-24 | $12.30 | $12.76 | $12.26 | $12.66 | $12.43 | 26,068,040 |
| 2015-09-23 | $12.10 | $12.42 | $11.99 | $12.13 | $11.91 | 19,131,660 |
| 2015-09-22 | $12.45 | $12.86 | $12.13 | $12.39 | $12.17 | 28,718,150 |
| 2015-09-21 | $11.60 | $12.54 | $11.60 | $12.50 | $12.28 | 25,025,830 |
| 2015-09-18 | $11.75 | $11.98 | $11.48 | $11.84 | $11.63 | 17,094,290 |
| 2015-09-17 | $11.40 | $12.35 | $11.22 | $11.44 | $11.24 | 33,626,940 |
| 2015-09-16 | $10.61 | $11.45 | $10.41 | $11.45 | $11.25 | 21,808,570 |
| 2015-09-15 | $10.99 | $11.19 | $10.40 | $10.41 | $10.22 | 22,278,640 |
| 2015-09-14 | $13.00 | $13.00 | $11.56 | $11.56 | $11.35 | 21,540,330 |
| 2015-09-11 | $12.53 | $13.18 | $12.53 | $12.84 | $12.61 | 24,275,410 |
| 2015-09-10 | $12.39 | $13.07 | $12.30 | $12.61 | $12.39 | 28,871,510 |
| 2015-09-09 | $12.53 | $13.20 | $12.38 | $12.75 | $12.52 | 32,742,730 |
| 2015-09-08 | $11.40 | $12.50 | $11.21 | $12.40 | $12.18 | 20,962,760 |
| 2015-09-07 | $11.53 | $11.90 | $11.36 | $11.50 | $11.30 | 21,358,990 |
| 2015-09-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.81 | 0 |
| 2015-09-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.81 | 0 |
| 2015-09-02 | $10.82 | $12.35 | $10.80 | $11.01 | $10.81 | 21,698,410 |
| 2015-09-01 | $13.00 | $13.00 | $11.72 | $11.78 | $11.57 | 27,378,180 |
| 2015-08-31 | $13.98 | $13.98 | $12.88 | $13.02 | $12.79 | 31,321,070 |
| 2015-08-28 | $13.05 | $14.14 | $12.88 | $14.14 | $13.89 | 37,055,040 |
| 2015-08-27 | $12.20 | $12.85 | $11.78 | $12.85 | $12.62 | 34,413,240 |
| 2015-08-26 | $11.60 | $12.48 | $11.10 | $11.68 | $11.47 | 36,584,890 |
| 2015-08-25 | $11.60 | $12.35 | $11.38 | $11.38 | $11.18 | 34,519,190 |
| 2015-08-24 | $13.40 | $13.45 | $12.64 | $12.64 | $12.41 | 16,068,610 |
| 2015-08-21 | $14.65 | $15.27 | $13.88 | $14.04 | $13.79 | 24,648,250 |
| 2015-08-20 | $15.80 | $16.24 | $15.00 | $15.01 | $14.74 | 21,634,520 |
| 2015-08-19 | $15.21 | $16.46 | $14.41 | $16.25 | $15.96 | 33,168,390 |
| 2015-08-18 | $17.83 | $17.98 | $16.01 | $16.01 | $15.72 | 39,616,760 |
| 2015-08-17 | $17.04 | $17.99 | $16.85 | $17.79 | $17.47 | 37,687,990 |
| 2015-08-14 | $17.63 | $17.82 | $17.04 | $17.16 | $16.85 | 33,626,280 |
| 2015-08-13 | $16.78 | $17.60 | $16.50 | $17.51 | $17.20 | 34,975,930 |
| 2015-08-12 | $16.50 | $17.32 | $16.46 | $16.67 | $16.37 | 31,696,740 |
| 2015-08-11 | $17.30 | $17.70 | $16.80 | $17.17 | $16.86 | 48,113,820 |
| 2015-08-10 | $16.53 | $17.57 | $16.40 | $17.28 | $16.97 | 42,760,310 |
| 2015-08-07 | $15.59 | $16.28 | $15.51 | $16.17 | $15.88 | 35,795,030 |
| 2015-08-06 | $15.04 | $15.80 | $14.88 | $15.25 | $14.98 | 24,647,340 |
| 2015-08-05 | $16.29 | $16.63 | $15.37 | $15.73 | $15.45 | 51,148,650 |
| 2015-08-04 | $14.21 | $15.91 | $14.21 | $15.91 | $15.63 | 38,756,310 |
| 2015-08-03 | $15.60 | $15.60 | $14.46 | $14.46 | $14.20 | 32,029,900 |
| 2015-07-31 | $17.07 | $17.56 | $16.03 | $16.07 | $15.78 | 47,810,500 |
| 2015-07-30 | $18.00 | $19.51 | $17.51 | $17.81 | $17.49 | 79,154,810 |
| 2015-07-29 | $16.67 | $18.19 | $15.28 | $18.19 | $17.87 | 70,759,210 |
| 2015-07-28 | $15.37 | $17.50 | $14.78 | $16.54 | $16.25 | 61,532,390 |
| 2015-07-27 | $17.85 | $18.74 | $16.40 | $16.41 | $16.12 | 76,482,680 |
| 2015-07-24 | $17.10 | $19.17 | $16.80 | $18.22 | $17.90 | 93,673,300 |
| 2015-07-23 | $16.59 | $17.55 | $15.93 | $17.55 | $17.24 | 113,796,810 |
| 2015-07-22 | $15.49 | $15.95 | $15.37 | $15.95 | $15.67 | 68,059,530 |
| 2015-07-21 | $14.50 | $14.50 | $14.20 | $14.50 | $14.24 | 51,998,410 |
| 2015-07-20 | $13.18 | $13.18 | $13.18 | $13.18 | $12.95 | 950,870 |
| 2015-07-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.77 | 2,268,180 |
| 2015-07-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.70 | 758,200 |
| 2015-07-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 0 |
| 2015-07-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 0 |
| 2015-07-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 0 |
| 2015-07-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 0 |
| 2015-07-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 0 |
| 2015-07-08 | $9.90 | $10.61 | $9.90 | $9.90 | $9.72 | 29,648,660 |
| 2015-07-07 | $11.59 | $11.73 | $11.00 | $11.00 | $10.80 | 16,045,240 |
| 2015-07-06 | $14.50 | $14.50 | $11.86 | $12.22 | $12.00 | 41,403,660 |
| 2015-07-03 | $12.89 | $14.87 | $12.68 | $13.18 | $12.95 | 38,333,320 |
| 2015-07-02 | $15.70 | $15.95 | $14.09 | $14.09 | $13.84 | 28,522,800 |
| 2015-07-01 | $17.32 | $18.10 | $15.65 | $15.65 | $15.37 | 29,701,020 |
| 2015-06-30 | $16.50 | $17.66 | $15.12 | $17.39 | $17.08 | 33,953,460 |
| 2015-06-29 | $19.20 | $19.20 | $16.84 | $16.84 | $16.50 | 25,579,190 |
| 2015-06-26 | $19.95 | $19.95 | $18.71 | $18.71 | $18.33 | 22,332,270 |
| 2015-06-25 | $22.39 | $22.70 | $20.51 | $20.79 | $20.37 | 21,558,280 |
| 2015-06-24 | $22.11 | $22.88 | $21.80 | $22.39 | $21.94 | 17,173,930 |
| 2015-06-23 | $21.78 | $22.37 | $19.88 | $21.89 | $21.45 | 20,728,530 |
Jiangxi Lianchuang OptoelecScTech (600363) News Headlines
Recent Jiangxi Lianchuang OptoelecScTech (600363) News
Similar Companies to Jiangxi Lianchuang OptoelecScTech (600363) 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 | -- | -- | -- |