Sichuan Chengfa Aero Science Technology (600391) Exchange: SHG
Data as of July 10, 2025
$24.43 ($-0.33) -1.33%
Sichuan Chengfa Aero Science Technology - Daily Information
Click for more stock information on Sichuan Chengfa Aero Science Technology.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $24.50 |
| Previous Close | $24.43 |
| High | $24.85 |
| Low | $24.36 |
| Adjusted Open | $24.50 |
| Previous Adjusted Close | $24.43 |
| Adjusted High | $24.85 |
| Adjusted Low | $24.36 |
About Sichuan Chengfa Aero Science Technology (600391)
SICHUAN CHENGFA AERO-SCIENCE & TECHNOLOGY CO., LTD. is principally engaged in the manufacture, processing and distribution of foreign trade aero products. The main foreign trade aero products include casting rings, honeycomb seals, combustor sheet metal parts of aircraft engines, gas turbine compressor blades and gas turbine combustors. In addition, the Company provides aero products for military use and civil use in domestic market. The Company is also engaged in the development and sale of real estate properties. It distributes its products in domestic and overseas markets, such as the Americas, Europe and other Asian markets.
Invest in Sichuan Chengfa Aero Science Technology (600391)
Historical Stock Data for Sichuan Chengfa Aero Science Technology (600391)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $24.50 | $24.85 | $24.36 | $24.43 | $24.43 | 8,494,740 |
| 2025-06-19 | $25.55 | $25.59 | $24.54 | $24.76 | $24.76 | 16,199,400 |
| 2025-06-18 | $26.14 | $26.43 | $25.66 | $25.86 | $25.86 | 15,875,500 |
| 2025-06-17 | $25.42 | $26.47 | $25.28 | $26.30 | $26.30 | 21,858,990 |
| 2025-06-13 | $26.12 | $26.42 | $25.34 | $25.80 | $25.80 | 27,680,860 |
| 2025-06-12 | $25.40 | $25.74 | $25.30 | $25.55 | $25.55 | 10,308,990 |
| 2025-06-11 | $25.73 | $25.85 | $25.45 | $25.62 | $25.62 | 10,971,200 |
| 2025-06-10 | $26.30 | $26.30 | $25.43 | $25.76 | $25.76 | 15,837,400 |
| 2025-06-09 | $26.61 | $27.50 | $26.20 | $26.35 | $26.35 | 21,085,430 |
| 2025-06-06 | $27.64 | $27.99 | $26.40 | $26.42 | $26.42 | 26,253,620 |
| 2025-06-05 | $26.30 | $28.83 | $25.70 | $27.42 | $27.42 | 42,822,760 |
| 2025-06-04 | $26.00 | $26.65 | $25.98 | $26.25 | $26.25 | 21,993,790 |
| 2025-06-03 | $26.82 | $27.37 | $25.91 | $26.35 | $26.35 | 36,301,310 |
| 2025-05-30 | $25.30 | $27.51 | $25.30 | $26.50 | $26.50 | 53,370,050 |
| 2025-05-29 | $22.83 | $25.10 | $22.75 | $25.10 | $25.10 | 29,871,210 |
| 2025-05-28 | $23.36 | $23.47 | $22.75 | $22.82 | $22.82 | 8,774,800 |
| 2025-05-27 | $23.36 | $23.37 | $23.00 | $23.10 | $23.10 | 6,743,800 |
| 2025-05-26 | $23.23 | $23.42 | $23.11 | $23.40 | $23.40 | 7,277,680 |
| 2025-05-23 | $23.53 | $23.76 | $23.31 | $23.33 | $23.33 | 7,209,900 |
| 2025-05-22 | $23.71 | $24.13 | $23.60 | $23.70 | $23.70 | 8,452,350 |
| 2025-05-21 | $24.16 | $24.25 | $23.62 | $23.91 | $23.91 | 12,636,700 |
| 2025-05-20 | $24.30 | $25.32 | $24.00 | $24.34 | $24.34 | 15,793,130 |
| 2025-05-19 | $24.52 | $24.77 | $24.12 | $24.35 | $24.35 | 10,205,500 |
| 2025-05-16 | $24.08 | $24.99 | $24.08 | $24.43 | $24.43 | 12,469,200 |
| 2025-05-15 | $25.00 | $25.09 | $24.10 | $24.12 | $24.12 | 15,920,420 |
| 2025-05-14 | $25.60 | $26.02 | $25.00 | $25.10 | $25.10 | 16,950,500 |
| 2025-05-13 | $26.35 | $26.66 | $25.59 | $25.68 | $25.68 | 22,632,730 |
| 2025-05-12 | $25.18 | $27.36 | $25.08 | $26.50 | $26.50 | 36,446,840 |
| 2025-05-09 | $26.10 | $26.10 | $24.94 | $25.24 | $25.24 | 25,234,350 |
| 2025-05-08 | $25.83 | $26.61 | $25.40 | $26.19 | $26.19 | 30,965,460 |
| 2025-05-07 | $25.42 | $27.08 | $25.20 | $26.09 | $26.09 | 38,819,830 |
| 2025-05-06 | $24.40 | $24.96 | $24.24 | $24.96 | $24.96 | 21,297,970 |
| 2025-04-30 | $23.64 | $24.92 | $23.50 | $24.59 | $24.59 | 25,972,190 |
| 2025-04-29 | $23.60 | $23.78 | $23.20 | $23.61 | $23.61 | 14,903,200 |
| 2025-04-28 | $23.70 | $23.97 | $23.09 | $23.55 | $23.55 | 20,864,680 |
| 2025-04-25 | $24.70 | $24.80 | $23.75 | $24.06 | $24.06 | 31,010,330 |
| 2025-04-24 | $24.58 | $25.55 | $24.00 | $25.09 | $25.09 | 43,265,490 |
| 2025-04-23 | $26.51 | $26.75 | $24.91 | $24.92 | $24.92 | 54,959,180 |
| 2025-04-22 | $26.67 | $28.82 | $26.35 | $27.56 | $27.56 | 66,144,780 |
| 2025-04-21 | $24.95 | $26.63 | $24.94 | $26.63 | $26.63 | 26,152,880 |
| 2025-04-18 | $25.49 | $25.98 | $24.20 | $24.21 | $24.21 | 44,764,690 |
| 2025-04-17 | $23.30 | $26.05 | $23.30 | $26.05 | $26.05 | 54,192,720 |
| 2025-04-16 | $24.50 | $25.23 | $23.50 | $23.68 | $23.68 | 45,935,380 |
| 2025-04-15 | $23.10 | $24.26 | $22.75 | $22.94 | $22.94 | 22,777,900 |
| 2025-04-14 | $22.98 | $23.82 | $22.88 | $23.10 | $23.10 | 23,952,060 |
| 2025-04-11 | $22.70 | $23.45 | $22.69 | $23.01 | $23.01 | 30,435,400 |
| 2025-04-10 | $22.43 | $23.86 | $22.12 | $23.35 | $23.35 | 51,905,100 |
| 2025-04-09 | $19.59 | $22.07 | $19.10 | $22.07 | $22.07 | 42,102,700 |
| 2025-04-08 | $20.40 | $21.28 | $19.63 | $20.06 | $20.06 | 21,155,210 |
| 2025-04-07 | $20.38 | $21.64 | $19.82 | $20.39 | $20.39 | 31,175,730 |
| 2025-04-03 | $20.80 | $21.34 | $20.70 | $21.20 | $21.20 | 11,028,460 |
| 2025-04-02 | $21.13 | $21.25 | $20.71 | $21.00 | $21.00 | 12,361,250 |
| 2025-04-01 | $20.27 | $21.60 | $20.27 | $21.34 | $21.34 | 23,337,830 |
| 2025-03-31 | $20.40 | $20.59 | $19.70 | $20.26 | $20.26 | 12,026,400 |
| 2025-03-28 | $20.56 | $20.82 | $20.20 | $20.66 | $20.66 | 10,091,410 |
| 2025-03-27 | $20.50 | $21.26 | $20.25 | $20.68 | $20.68 | 13,968,190 |
| 2025-03-26 | $19.99 | $21.03 | $19.98 | $20.59 | $20.59 | 14,450,900 |
| 2025-03-25 | $19.94 | $20.89 | $19.86 | $20.15 | $20.15 | 14,253,690 |
| 2025-03-24 | $20.40 | $20.55 | $19.45 | $19.96 | $19.96 | 12,262,380 |
| 2025-03-21 | $20.69 | $20.98 | $20.36 | $20.39 | $20.39 | 9,385,180 |
| 2025-03-20 | $20.50 | $21.10 | $20.29 | $20.85 | $20.85 | 12,984,950 |
| 2025-03-19 | $20.43 | $20.75 | $20.32 | $20.61 | $20.61 | 7,983,200 |
| 2025-03-18 | $20.58 | $20.77 | $20.41 | $20.57 | $20.57 | 7,853,100 |
| 2025-03-17 | $20.80 | $20.83 | $20.50 | $20.52 | $20.52 | 9,102,950 |
| 2025-03-14 | $21.08 | $21.15 | $20.40 | $20.80 | $20.80 | 13,022,500 |
| 2025-03-13 | $21.02 | $21.35 | $20.74 | $21.10 | $21.10 | 15,251,090 |
| 2025-03-12 | $21.40 | $21.87 | $21.10 | $21.15 | $21.15 | 17,311,670 |
| 2025-03-11 | $20.32 | $21.57 | $20.26 | $21.30 | $21.30 | 22,660,520 |
| 2025-03-10 | $20.55 | $20.97 | $20.45 | $20.58 | $20.58 | 14,194,340 |
| 2025-03-07 | $20.26 | $21.15 | $20.19 | $20.43 | $20.43 | 22,869,820 |
| 2025-03-06 | $20.41 | $20.42 | $20.00 | $20.25 | $20.25 | 17,880,170 |
| 2025-03-05 | $20.20 | $20.94 | $20.18 | $20.40 | $20.40 | 26,729,960 |
| 2025-03-04 | $19.30 | $21.41 | $19.30 | $20.74 | $20.74 | 40,603,390 |
| 2025-03-03 | $19.76 | $20.14 | $19.29 | $19.46 | $19.46 | 16,761,210 |
| 2025-02-28 | $19.59 | $20.15 | $19.22 | $19.76 | $19.76 | 20,202,910 |
| 2025-02-27 | $19.51 | $19.61 | $19.01 | $19.36 | $19.36 | 7,969,460 |
| 2025-02-26 | $19.29 | $19.80 | $19.29 | $19.54 | $19.54 | 7,838,300 |
| 2025-02-25 | $19.40 | $19.65 | $19.30 | $19.39 | $19.39 | 6,596,600 |
| 2025-02-24 | $19.61 | $19.85 | $19.45 | $19.60 | $19.60 | 10,858,350 |
| 2025-02-20 | $18.60 | $19.84 | $18.40 | $19.61 | $19.61 | 19,294,190 |
| 2025-02-19 | $18.38 | $18.60 | $18.30 | $18.60 | $18.60 | 5,955,580 |
| 2025-02-18 | $18.78 | $19.04 | $18.29 | $18.45 | $18.45 | 8,245,620 |
| 2025-02-17 | $18.83 | $19.03 | $18.71 | $18.91 | $18.91 | 7,371,300 |
| 2025-02-14 | $19.10 | $19.17 | $18.75 | $18.92 | $18.92 | 8,114,500 |
| 2025-02-13 | $19.00 | $19.55 | $18.99 | $19.20 | $19.20 | 12,874,380 |
| 2025-02-12 | $18.72 | $19.02 | $18.67 | $18.95 | $18.95 | 7,385,180 |
| 2025-02-11 | $18.75 | $18.89 | $18.51 | $18.72 | $18.72 | 6,303,670 |
| 2025-02-10 | $18.72 | $18.87 | $18.57 | $18.83 | $18.83 | 8,591,120 |
| 2025-02-07 | $18.51 | $18.76 | $18.30 | $18.57 | $18.57 | 10,432,350 |
| 2025-02-06 | $17.94 | $18.53 | $17.85 | $18.51 | $18.51 | 9,654,490 |
| 2025-02-05 | $17.83 | $18.08 | $17.70 | $17.97 | $17.97 | 5,745,550 |
| 2025-01-27 | $18.07 | $18.20 | $17.78 | $17.80 | $17.80 | 5,447,600 |
| 2025-01-24 | $17.80 | $18.00 | $17.66 | $17.98 | $17.98 | 6,384,590 |
| 2025-01-23 | $18.19 | $18.41 | $17.81 | $17.81 | $17.81 | 8,337,400 |
| 2025-01-22 | $18.20 | $18.24 | $17.88 | $18.09 | $18.09 | 5,556,180 |
| 2025-01-21 | $18.50 | $18.60 | $18.08 | $18.26 | $18.26 | 6,260,900 |
| 2025-01-20 | $18.33 | $18.52 | $18.16 | $18.46 | $18.46 | 7,748,900 |
| 2025-01-17 | $17.97 | $18.63 | $17.80 | $18.31 | $18.31 | 12,131,900 |
| 2025-01-16 | $18.18 | $18.50 | $17.82 | $17.97 | $17.97 | 9,704,660 |
| 2025-01-15 | $18.42 | $18.49 | $18.00 | $18.06 | $18.06 | 8,928,960 |
| 2025-01-14 | $17.76 | $18.49 | $17.75 | $18.42 | $18.42 | 11,988,190 |
| 2025-01-13 | $17.71 | $18.14 | $17.43 | $17.68 | $17.68 | 10,601,230 |
| 2025-01-09 | $17.65 | $18.85 | $17.59 | $18.64 | $18.64 | 22,004,410 |
| 2025-01-08 | $17.80 | $18.06 | $17.20 | $17.76 | $17.76 | 13,998,670 |
| 2025-01-07 | $17.57 | $18.12 | $17.48 | $18.12 | $18.12 | 13,819,710 |
| 2025-01-06 | $17.80 | $18.13 | $17.35 | $17.57 | $17.57 | 15,541,520 |
| 2025-01-03 | $18.75 | $19.29 | $17.96 | $17.96 | $17.96 | 23,953,610 |
| 2025-01-02 | $19.88 | $20.20 | $18.61 | $18.75 | $18.75 | 29,711,660 |
| 2024-12-31 | $21.00 | $21.28 | $19.80 | $19.85 | $19.85 | 38,227,830 |
| 2024-12-30 | $22.00 | $22.76 | $20.80 | $20.90 | $20.90 | 62,554,610 |
| 2024-12-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 7,245,500 |
| 2024-12-26 | $18.06 | $19.80 | $18.06 | $19.80 | $19.80 | 24,381,740 |
| 2024-12-25 | $18.20 | $18.23 | $17.86 | $18.00 | $18.00 | 3,776,710 |
| 2024-12-24 | $18.11 | $18.38 | $18.05 | $18.23 | $18.23 | 3,273,800 |
| 2024-12-23 | $18.43 | $18.55 | $18.08 | $18.11 | $18.11 | 4,911,000 |
| 2024-12-20 | $18.38 | $18.62 | $18.28 | $18.55 | $18.55 | 3,731,100 |
| 2024-12-19 | $18.23 | $18.45 | $18.10 | $18.38 | $18.38 | 3,578,190 |
| 2024-12-18 | $18.19 | $18.46 | $18.08 | $18.40 | $18.40 | 4,651,920 |
| 2024-12-17 | $18.50 | $18.57 | $18.07 | $18.13 | $18.13 | 6,645,140 |
| 2024-12-16 | $18.62 | $18.72 | $18.40 | $18.45 | $18.45 | 4,997,180 |
| 2024-12-13 | $19.17 | $19.17 | $18.62 | $18.62 | $18.62 | 8,730,410 |
| 2024-12-12 | $19.06 | $19.35 | $19.00 | $19.24 | $19.24 | 7,361,800 |
| 2024-12-11 | $18.95 | $19.10 | $18.91 | $19.02 | $19.02 | 4,622,830 |
| 2024-12-10 | $19.20 | $19.40 | $18.96 | $18.98 | $18.98 | 6,904,900 |
| 2024-12-09 | $19.01 | $19.05 | $18.51 | $18.74 | $18.74 | 4,432,700 |
| 2024-12-06 | $18.94 | $19.07 | $18.68 | $18.99 | $18.99 | 4,681,240 |
| 2024-12-05 | $18.62 | $19.02 | $18.57 | $18.88 | $18.88 | 3,871,700 |
| 2024-12-04 | $18.87 | $18.98 | $18.60 | $18.67 | $18.67 | 4,252,900 |
| 2024-12-03 | $19.10 | $19.11 | $18.74 | $18.93 | $18.93 | 4,818,300 |
| 2024-12-02 | $18.96 | $19.14 | $18.82 | $19.03 | $19.03 | 5,828,400 |
| 2024-11-29 | $18.69 | $19.05 | $18.56 | $18.93 | $18.93 | 5,228,810 |
| 2024-11-28 | $18.87 | $19.16 | $18.68 | $18.70 | $18.70 | 5,215,130 |
| 2024-11-27 | $18.47 | $18.90 | $18.08 | $18.89 | $18.89 | 6,016,620 |
| 2024-11-26 | $18.50 | $18.73 | $18.42 | $18.54 | $18.54 | 4,119,000 |
| 2024-11-25 | $18.38 | $18.57 | $18.14 | $18.50 | $18.50 | 5,487,060 |
| 2024-11-22 | $19.24 | $19.29 | $18.50 | $18.51 | $18.51 | 8,257,160 |
| 2024-11-21 | $19.36 | $19.50 | $19.10 | $19.33 | $19.33 | 5,114,370 |
| 2024-11-20 | $19.16 | $19.39 | $19.03 | $19.36 | $19.36 | 5,919,430 |
| 2024-11-19 | $18.89 | $19.34 | $18.79 | $19.15 | $19.15 | 6,369,350 |
| 2024-11-18 | $19.08 | $19.55 | $18.60 | $18.85 | $18.85 | 10,332,880 |
| 2024-11-15 | $19.91 | $20.10 | $19.05 | $19.12 | $19.12 | 11,980,800 |
| 2024-11-14 | $20.88 | $20.88 | $19.91 | $20.00 | $20.00 | 8,338,200 |
| 2024-11-13 | $20.88 | $21.05 | $20.37 | $20.67 | $20.67 | 8,661,140 |
| 2024-11-12 | $21.46 | $21.48 | $20.60 | $20.77 | $20.77 | 12,997,240 |
| 2024-11-11 | $21.42 | $21.50 | $20.92 | $21.38 | $21.38 | 15,180,660 |
| 2024-11-08 | $20.89 | $21.36 | $20.75 | $21.20 | $21.20 | 18,429,140 |
| 2024-11-07 | $20.90 | $21.10 | $20.39 | $20.80 | $20.80 | 17,174,380 |
| 2024-11-06 | $21.66 | $22.08 | $21.03 | $21.26 | $21.26 | 24,130,410 |
| 2024-11-05 | $20.13 | $21.50 | $20.13 | $21.32 | $21.32 | 23,352,500 |
| 2024-11-04 | $19.68 | $20.20 | $19.68 | $20.09 | $20.09 | 9,183,660 |
| 2024-11-01 | $20.45 | $20.91 | $19.67 | $19.67 | $19.67 | 15,236,960 |
| 2024-10-31 | $20.00 | $20.85 | $19.95 | $20.68 | $20.68 | 18,655,170 |
| 2024-10-30 | $20.00 | $20.29 | $19.83 | $19.99 | $19.99 | 11,757,200 |
| 2024-10-29 | $20.60 | $20.80 | $20.01 | $20.05 | $20.05 | 16,045,680 |
| 2024-10-28 | $20.30 | $20.93 | $20.15 | $20.69 | $20.69 | 21,019,070 |
| 2024-10-25 | $19.70 | $20.49 | $19.70 | $20.28 | $20.28 | 22,676,260 |
| 2024-10-24 | $21.41 | $21.45 | $19.66 | $19.91 | $19.91 | 35,912,420 |
| 2024-10-23 | $18.70 | $20.57 | $18.70 | $20.57 | $20.57 | 21,592,060 |
| 2024-10-22 | $19.25 | $19.32 | $18.57 | $18.70 | $18.70 | 11,529,030 |
| 2024-10-21 | $18.96 | $19.48 | $18.85 | $19.24 | $19.24 | 14,601,420 |
| 2024-10-18 | $18.26 | $18.99 | $18.16 | $18.72 | $18.72 | 13,315,120 |
| 2024-10-17 | $18.81 | $18.92 | $18.39 | $18.45 | $18.45 | 10,367,510 |
| 2024-10-16 | $18.35 | $19.20 | $18.28 | $18.81 | $18.81 | 13,946,660 |
| 2024-10-15 | $18.27 | $19.36 | $17.91 | $18.52 | $18.52 | 15,784,540 |
| 2024-10-14 | $17.48 | $18.44 | $17.40 | $18.42 | $18.42 | 13,349,340 |
| 2024-10-11 | $18.31 | $18.31 | $17.00 | $17.25 | $17.25 | 9,321,850 |
| 2024-10-10 | $18.15 | $18.99 | $18.12 | $18.31 | $18.31 | 11,966,630 |
| 2024-10-09 | $19.16 | $19.18 | $18.13 | $18.13 | $18.13 | 15,339,370 |
| 2024-10-08 | $19.91 | $19.91 | $18.20 | $19.39 | $19.39 | 20,786,870 |
| 2024-09-30 | $17.48 | $18.19 | $17.08 | $18.10 | $18.10 | 16,140,100 |
| 2024-09-27 | $16.25 | $16.65 | $16.23 | $16.65 | $16.65 | 6,252,460 |
| 2024-09-26 | $15.62 | $15.97 | $15.51 | $15.97 | $15.97 | 5,784,550 |
| 2024-09-25 | $15.64 | $15.86 | $15.45 | $15.62 | $15.62 | 6,554,800 |
| 2024-09-24 | $15.32 | $15.60 | $15.19 | $15.57 | $15.57 | 5,277,310 |
| 2024-09-23 | $14.95 | $15.34 | $14.89 | $15.26 | $15.26 | 3,622,810 |
| 2024-09-20 | $14.99 | $15.15 | $14.83 | $14.98 | $14.98 | 2,676,900 |
| 2024-09-19 | $14.78 | $15.06 | $14.57 | $15.04 | $15.04 | 4,635,540 |
| 2024-09-18 | $14.53 | $14.74 | $14.43 | $14.71 | $14.71 | 2,851,990 |
| 2024-09-13 | $14.67 | $14.67 | $14.50 | $14.53 | $14.53 | 1,847,030 |
| 2024-09-12 | $14.61 | $14.84 | $14.58 | $14.59 | $14.59 | 2,140,530 |
| 2024-09-11 | $14.63 | $14.64 | $14.51 | $14.61 | $14.61 | 2,298,900 |
| 2024-09-10 | $14.57 | $14.69 | $14.32 | $14.58 | $14.58 | 2,760,000 |
| 2024-09-09 | $14.46 | $14.65 | $14.38 | $14.55 | $14.55 | 2,447,610 |
| 2024-09-06 | $14.75 | $14.77 | $14.45 | $14.48 | $14.48 | 2,418,940 |
| 2024-09-05 | $14.51 | $14.79 | $14.51 | $14.70 | $14.70 | 2,521,010 |
| 2024-09-04 | $14.59 | $14.74 | $14.50 | $14.61 | $14.61 | 3,168,550 |
| 2024-09-03 | $14.50 | $14.78 | $14.50 | $14.78 | $14.78 | 3,498,910 |
| 2024-09-02 | $14.73 | $14.88 | $14.43 | $14.44 | $14.44 | 3,803,200 |
| 2024-08-30 | $14.50 | $14.91 | $14.37 | $14.72 | $14.72 | 5,204,170 |
| 2024-08-29 | $14.23 | $14.56 | $14.15 | $14.40 | $14.40 | 3,602,530 |
| 2024-08-28 | $14.27 | $14.35 | $14.10 | $14.24 | $14.24 | 2,204,430 |
| 2024-08-27 | $14.44 | $14.46 | $14.15 | $14.17 | $14.17 | 2,560,600 |
| 2024-08-26 | $14.50 | $14.52 | $14.30 | $14.48 | $14.48 | 2,351,000 |
| 2024-08-23 | $14.56 | $14.73 | $14.30 | $14.41 | $14.41 | 3,074,200 |
| 2024-08-22 | $14.69 | $14.94 | $14.50 | $14.57 | $14.57 | 3,155,900 |
| 2024-08-21 | $14.61 | $14.83 | $14.61 | $14.63 | $14.63 | 2,299,910 |
| 2024-08-20 | $15.02 | $15.06 | $14.67 | $14.78 | $14.78 | 3,517,800 |
| 2024-08-19 | $15.02 | $15.23 | $14.93 | $15.06 | $15.06 | 3,275,800 |
| 2024-08-16 | $15.48 | $15.56 | $15.10 | $15.12 | $15.12 | 4,240,300 |
| 2024-08-15 | $15.38 | $15.66 | $15.26 | $15.42 | $15.42 | 3,999,600 |
| 2024-08-14 | $15.52 | $15.63 | $15.38 | $15.41 | $15.41 | 2,867,410 |
| 2024-08-13 | $15.50 | $15.67 | $15.38 | $15.64 | $15.64 | 3,015,700 |
| 2024-08-12 | $15.74 | $15.74 | $15.38 | $15.48 | $15.48 | 4,679,600 |
| 2024-08-09 | $16.03 | $16.22 | $15.70 | $15.75 | $15.75 | 7,184,390 |
| 2024-08-08 | $16.73 | $16.78 | $16.00 | $16.12 | $16.12 | 15,321,520 |
| 2024-08-07 | $16.35 | $17.36 | $16.23 | $17.12 | $17.12 | 18,422,720 |
| 2024-08-06 | $15.99 | $16.87 | $15.85 | $16.41 | $16.41 | 11,833,580 |
| 2024-08-05 | $16.24 | $16.68 | $15.82 | $15.83 | $15.83 | 8,177,400 |
| 2024-08-02 | $16.22 | $16.75 | $16.10 | $16.24 | $16.24 | 9,340,200 |
| 2024-08-01 | $15.90 | $16.59 | $15.77 | $16.22 | $16.22 | 8,665,810 |
| 2024-07-31 | $15.59 | $15.93 | $15.50 | $15.88 | $15.88 | 5,950,680 |
| 2024-07-30 | $15.52 | $15.69 | $15.32 | $15.62 | $15.62 | 5,625,400 |
| 2024-07-29 | $15.31 | $15.70 | $15.28 | $15.50 | $15.50 | 6,487,200 |
| 2024-07-26 | $14.60 | $15.32 | $14.60 | $15.27 | $15.27 | 7,038,900 |
| 2024-07-25 | $14.20 | $14.77 | $14.20 | $14.62 | $14.62 | 4,381,540 |
| 2024-07-24 | $14.30 | $14.69 | $14.22 | $14.34 | $14.34 | 3,210,700 |
| 2024-07-23 | $14.80 | $14.81 | $14.31 | $14.32 | $14.32 | 2,535,200 |
| 2024-07-22 | $14.79 | $14.96 | $14.68 | $14.78 | $14.78 | 3,256,200 |
| 2024-07-19 | $14.39 | $14.84 | $14.33 | $14.80 | $14.80 | 3,904,430 |
| 2024-07-18 | $14.16 | $14.58 | $13.93 | $14.47 | $14.47 | 3,930,030 |
| 2024-07-17 | $14.35 | $14.37 | $14.22 | $14.24 | $14.24 | 2,049,800 |
| 2024-07-16 | $14.23 | $14.40 | $14.18 | $14.35 | $14.35 | 2,251,200 |
| 2024-07-15 | $14.55 | $14.66 | $14.23 | $14.32 | $14.32 | 2,521,630 |
| 2024-07-12 | $14.68 | $14.68 | $14.48 | $14.54 | $14.54 | 1,901,840 |
| 2024-07-11 | $14.47 | $14.73 | $14.40 | $14.65 | $14.65 | 2,830,830 |
| 2024-07-10 | $14.32 | $14.45 | $14.18 | $14.21 | $14.21 | 2,267,600 |
| 2024-07-09 | $14.14 | $14.37 | $13.87 | $14.34 | $14.34 | 3,458,200 |
| 2024-07-08 | $14.65 | $14.67 | $14.14 | $14.20 | $14.20 | 3,025,200 |
| 2024-07-05 | $14.54 | $14.72 | $14.38 | $14.65 | $14.65 | 2,297,430 |
| 2024-07-04 | $14.97 | $15.10 | $14.58 | $14.62 | $14.62 | 2,810,600 |
| 2024-07-03 | $15.19 | $15.33 | $14.83 | $14.94 | $14.94 | 2,231,700 |
| 2024-07-02 | $15.26 | $15.43 | $15.12 | $15.16 | $15.16 | 2,321,930 |
| 2024-07-01 | $15.20 | $15.42 | $14.99 | $15.34 | $15.34 | 3,121,000 |
| 2024-06-28 | $14.78 | $15.41 | $14.70 | $15.25 | $15.25 | 5,631,270 |
| 2024-06-27 | $15.15 | $15.16 | $14.76 | $14.76 | $14.76 | 2,511,900 |
| 2024-06-26 | $14.74 | $15.20 | $14.57 | $15.18 | $15.18 | 3,303,900 |
| 2024-06-25 | $14.83 | $15.07 | $14.68 | $14.85 | $14.85 | 3,526,310 |
| 2024-06-24 | $15.37 | $15.47 | $14.79 | $14.83 | $14.83 | 3,945,700 |
| 2024-06-21 | $15.63 | $15.65 | $15.32 | $15.41 | $15.41 | 2,329,700 |
| 2024-06-20 | $15.92 | $16.05 | $15.48 | $15.50 | $15.50 | 3,910,370 |
| 2024-06-19 | $16.41 | $16.47 | $16.03 | $16.03 | $16.03 | 2,911,400 |
| 2024-06-18 | $16.18 | $16.43 | $16.15 | $16.34 | $16.34 | 2,376,700 |
| 2024-06-17 | $16.28 | $16.39 | $16.10 | $16.23 | $16.23 | 2,893,900 |
| 2024-06-14 | $16.28 | $16.28 | $15.90 | $16.16 | $16.16 | 4,578,300 |
| 2024-06-13 | $16.15 | $16.42 | $16.07 | $16.30 | $16.30 | 3,561,500 |
| 2024-06-12 | $16.16 | $16.37 | $16.00 | $16.20 | $16.20 | 4,701,300 |
| 2024-06-11 | $15.71 | $16.17 | $15.52 | $16.12 | $16.12 | 3,778,180 |
| 2024-06-07 | $15.77 | $15.98 | $15.60 | $15.75 | $15.75 | 4,279,880 |
| 2024-06-06 | $16.37 | $16.45 | $15.55 | $15.64 | $15.64 | 8,660,080 |
| 2024-06-05 | $16.26 | $16.85 | $16.15 | $16.38 | $16.38 | 6,031,750 |
| 2024-06-04 | $16.28 | $16.42 | $16.03 | $16.26 | $16.26 | 3,845,690 |
| 2024-06-03 | $16.58 | $16.85 | $16.30 | $16.41 | $16.41 | 5,408,600 |
| 2024-05-31 | $16.42 | $17.06 | $16.39 | $16.94 | $16.94 | 7,033,300 |
| 2024-05-30 | $16.04 | $16.50 | $15.86 | $16.33 | $16.33 | 3,928,090 |
| 2024-05-29 | $16.15 | $16.38 | $16.02 | $16.12 | $16.12 | 2,801,680 |
| 2024-05-28 | $16.23 | $16.54 | $16.14 | $16.26 | $16.26 | 3,096,010 |
| 2024-05-27 | $16.40 | $16.43 | $15.92 | $16.30 | $16.30 | 3,366,610 |
| 2024-05-24 | $16.55 | $16.61 | $16.32 | $16.37 | $16.37 | 3,013,500 |
| 2024-05-23 | $16.85 | $16.89 | $16.58 | $16.60 | $16.60 | 4,053,320 |
| 2024-05-22 | $16.90 | $17.00 | $16.68 | $16.77 | $16.77 | 3,001,490 |
| 2024-05-21 | $17.19 | $17.19 | $16.86 | $16.95 | $16.95 | 4,220,000 |
| 2024-05-20 | $16.98 | $17.38 | $16.95 | $17.25 | $17.25 | 5,225,850 |
| 2024-05-17 | $16.75 | $17.03 | $16.71 | $16.99 | $16.99 | 3,577,360 |
| 2024-05-16 | $16.75 | $17.02 | $16.63 | $16.74 | $16.74 | 3,688,300 |
| 2024-05-15 | $16.87 | $17.05 | $16.65 | $16.72 | $16.72 | 3,125,470 |
| 2024-05-14 | $16.84 | $17.01 | $16.74 | $16.87 | $16.87 | 3,184,680 |
| 2024-05-13 | $17.03 | $17.08 | $16.60 | $16.84 | $16.84 | 4,307,540 |
| 2024-05-10 | $17.43 | $17.59 | $17.08 | $17.13 | $17.13 | 5,084,090 |
| 2024-05-09 | $16.99 | $17.42 | $16.85 | $17.36 | $17.36 | 6,130,990 |
| 2024-05-08 | $17.12 | $17.22 | $16.90 | $16.92 | $16.92 | 4,773,000 |
| 2024-05-07 | $16.81 | $17.20 | $16.70 | $17.16 | $17.16 | 6,127,760 |
| 2024-05-06 | $16.99 | $17.08 | $16.74 | $16.78 | $16.78 | 5,482,220 |
| 2024-04-30 | $17.02 | $17.05 | $16.64 | $16.84 | $16.84 | 6,123,260 |
| 2024-04-29 | $16.72 | $17.03 | $16.70 | $16.99 | $16.99 | 6,044,840 |
| 2024-04-26 | $16.45 | $16.95 | $16.44 | $16.78 | $16.78 | 5,151,750 |
| 2024-04-25 | $16.55 | $16.61 | $16.46 | $16.55 | $16.55 | 4,169,300 |
| 2024-04-24 | $16.07 | $16.62 | $16.07 | $16.60 | $16.60 | 6,596,410 |
| 2024-04-23 | $16.09 | $16.35 | $15.99 | $16.07 | $16.07 | 5,420,860 |
| 2024-04-22 | $15.90 | $16.30 | $15.66 | $16.17 | $16.17 | 7,011,050 |
| 2024-04-19 | $15.50 | $16.09 | $15.49 | $15.96 | $15.96 | 5,703,950 |
| 2024-04-18 | $15.50 | $15.88 | $15.35 | $15.61 | $15.61 | 4,605,300 |
| 2024-04-17 | $14.78 | $15.50 | $14.78 | $15.50 | $15.50 | 4,984,100 |
| 2024-04-16 | $15.72 | $15.72 | $14.68 | $14.74 | $14.74 | 8,010,210 |
| 2024-04-15 | $15.68 | $16.10 | $15.45 | $15.80 | $15.80 | 6,134,870 |
| 2024-04-12 | $15.84 | $15.97 | $15.71 | $15.75 | $15.75 | 2,984,000 |
| 2024-04-11 | $15.78 | $16.03 | $15.70 | $15.81 | $15.81 | 2,806,300 |
| 2024-04-10 | $16.21 | $16.23 | $15.76 | $15.93 | $15.93 | 3,682,500 |
| 2024-04-09 | $16.07 | $16.34 | $15.98 | $16.23 | $16.23 | 3,557,170 |
| 2024-04-08 | $16.47 | $16.50 | $16.03 | $16.07 | $16.07 | 4,719,370 |
| 2024-04-03 | $16.80 | $16.82 | $16.44 | $16.52 | $16.52 | 4,921,820 |
| 2024-04-02 | $17.10 | $17.10 | $16.60 | $16.83 | $16.83 | 6,240,880 |
| 2024-04-01 | $17.40 | $17.43 | $16.93 | $17.10 | $17.10 | 9,689,920 |
| 2024-03-29 | $17.28 | $17.54 | $17.10 | $17.51 | $17.51 | 4,369,300 |
| 2024-03-28 | $16.44 | $17.46 | $16.44 | $17.29 | $17.29 | 5,663,840 |
| 2024-03-27 | $17.01 | $17.12 | $16.40 | $16.44 | $16.44 | 3,815,780 |
| 2024-03-26 | $17.18 | $17.31 | $16.87 | $17.13 | $17.13 | 3,849,250 |
| 2024-03-25 | $17.52 | $17.70 | $17.15 | $17.15 | $17.15 | 4,433,460 |
| 2024-03-22 | $17.95 | $17.98 | $17.60 | $17.65 | $17.65 | 4,371,060 |
| 2024-03-21 | $17.78 | $18.13 | $17.63 | $17.98 | $17.98 | 5,571,690 |
| 2024-03-20 | $17.68 | $17.84 | $17.60 | $17.76 | $17.76 | 3,419,480 |
| 2024-03-19 | $17.75 | $17.97 | $17.61 | $17.68 | $17.68 | 4,977,500 |
| 2024-03-18 | $17.51 | $17.78 | $17.45 | $17.78 | $17.78 | 6,177,020 |
| 2024-03-15 | $17.32 | $17.51 | $17.20 | $17.51 | $17.51 | 3,459,500 |
| 2024-03-14 | $17.57 | $17.70 | $17.15 | $17.32 | $17.32 | 5,232,530 |
| 2024-03-13 | $17.45 | $17.85 | $17.23 | $17.68 | $17.68 | 7,418,970 |
| 2024-03-12 | $17.06 | $17.47 | $17.03 | $17.43 | $17.43 | 5,585,410 |
| 2024-03-11 | $16.70 | $17.11 | $16.70 | $17.10 | $17.10 | 4,606,360 |
| 2024-03-08 | $16.70 | $16.84 | $16.54 | $16.79 | $16.79 | 3,032,810 |
| 2024-03-07 | $16.84 | $17.10 | $16.69 | $16.69 | $16.69 | 3,942,250 |
| 2024-03-06 | $16.67 | $17.05 | $16.63 | $16.90 | $16.90 | 4,120,810 |
| 2024-03-05 | $16.75 | $17.24 | $16.57 | $16.91 | $16.91 | 7,019,320 |
| 2024-03-04 | $16.84 | $16.90 | $16.49 | $16.75 | $16.75 | 3,943,070 |
| 2024-03-01 | $16.57 | $16.87 | $16.55 | $16.84 | $16.84 | 4,265,080 |
| 2024-02-29 | $15.95 | $16.56 | $15.93 | $16.56 | $16.56 | 5,418,420 |
| 2024-02-28 | $16.84 | $17.15 | $16.00 | $16.01 | $16.01 | 7,411,900 |
| 2024-02-27 | $16.45 | $16.85 | $16.31 | $16.85 | $16.85 | 4,397,000 |
| 2024-02-26 | $16.21 | $16.67 | $16.16 | $16.45 | $16.45 | 5,761,600 |
| 2024-02-23 | $16.04 | $16.29 | $15.91 | $16.27 | $16.27 | 5,102,200 |
| 2024-02-22 | $15.89 | $16.17 | $15.85 | $16.04 | $16.04 | 3,822,230 |
| 2024-02-21 | $15.69 | $16.34 | $15.54 | $15.86 | $15.86 | 4,710,490 |
| 2024-02-20 | $15.76 | $15.85 | $15.45 | $15.81 | $15.81 | 3,833,550 |
| 2024-02-19 | $16.10 | $16.11 | $15.63 | $15.84 | $15.84 | 5,876,310 |
| 2024-02-08 | $15.18 | $16.20 | $15.17 | $15.92 | $15.92 | 8,059,070 |
| 2024-02-07 | $14.38 | $15.36 | $14.38 | $15.17 | $15.17 | 7,062,390 |
| 2024-02-06 | $13.15 | $14.58 | $12.90 | $14.54 | $14.54 | 7,076,840 |
| 2024-02-05 | $14.19 | $14.29 | $13.03 | $13.42 | $13.42 | 8,059,600 |
| 2024-02-02 | $14.96 | $15.24 | $13.89 | $14.23 | $14.23 | 6,241,160 |
| 2024-02-01 | $15.00 | $15.28 | $14.59 | $14.96 | $14.96 | 4,728,120 |
| 2024-01-31 | $16.04 | $16.04 | $14.99 | $15.10 | $15.10 | 5,325,000 |
| 2024-01-30 | $16.37 | $16.54 | $16.03 | $16.05 | $16.05 | 3,453,600 |
| 2024-01-29 | $16.77 | $16.91 | $16.40 | $16.45 | $16.45 | 3,930,900 |
| 2024-01-26 | $16.91 | $16.98 | $16.70 | $16.77 | $16.77 | 3,796,130 |
| 2024-01-25 | $15.90 | $16.92 | $15.88 | $16.90 | $16.90 | 6,929,970 |
| 2024-01-24 | $15.65 | $16.00 | $15.27 | $16.00 | $16.00 | 4,300,440 |
| 2024-01-23 | $15.43 | $15.69 | $15.22 | $15.63 | $15.63 | 3,835,650 |
| 2024-01-22 | $16.40 | $16.47 | $15.23 | $15.47 | $15.47 | 5,368,480 |
| 2024-01-19 | $16.57 | $16.67 | $16.30 | $16.42 | $16.42 | 4,089,890 |
| 2024-01-18 | $16.70 | $16.76 | $16.02 | $16.59 | $16.59 | 7,192,970 |
| 2024-01-17 | $17.11 | $17.17 | $16.80 | $16.81 | $16.81 | 2,875,690 |
| 2024-01-16 | $17.25 | $17.32 | $16.87 | $17.18 | $17.18 | 4,343,980 |
| 2024-01-15 | $17.70 | $17.78 | $17.13 | $17.16 | $17.16 | 6,409,970 |
| 2024-01-12 | $17.70 | $18.06 | $17.66 | $17.90 | $17.90 | 3,327,540 |
| 2024-01-11 | $17.54 | $17.90 | $17.50 | $17.81 | $17.81 | 2,752,500 |
| 2024-01-10 | $17.76 | $17.87 | $17.37 | $17.57 | $17.57 | 3,134,500 |
| 2024-01-09 | $17.91 | $18.16 | $17.76 | $17.87 | $17.87 | 2,939,160 |
| 2024-01-08 | $18.53 | $18.53 | $17.86 | $17.91 | $17.91 | 3,772,680 |
| 2024-01-05 | $19.08 | $19.08 | $18.44 | $18.52 | $18.52 | 3,702,500 |
| 2024-01-04 | $19.11 | $19.25 | $18.88 | $19.02 | $19.02 | 2,376,820 |
| 2024-01-03 | $19.27 | $19.30 | $18.97 | $19.14 | $19.14 | 3,441,000 |
| 2024-01-02 | $19.02 | $19.50 | $19.02 | $19.32 | $19.32 | 5,535,110 |
| 2024-01-01 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-12-29 | $18.57 | $19.16 | $18.50 | $19.12 | $19.12 | 4,306,150 |
| 2023-12-28 | $18.20 | $18.71 | $18.10 | $18.64 | $18.64 | 4,471,100 |
| 2023-12-27 | $17.95 | $18.24 | $17.95 | $18.21 | $18.21 | 2,322,300 |
| 2023-12-26 | $18.34 | $18.36 | $17.86 | $18.04 | $18.04 | 4,107,400 |
| 2023-12-25 | $18.07 | $18.72 | $17.95 | $18.36 | $18.36 | 4,766,720 |
| 2023-12-22 | $17.67 | $18.45 | $17.62 | $18.16 | $18.16 | 6,690,000 |
| 2023-12-21 | $17.60 | $17.85 | $17.32 | $17.67 | $17.67 | 4,209,300 |
| 2023-12-20 | $18.43 | $18.47 | $17.65 | $17.65 | $17.65 | 6,984,600 |
| 2023-12-19 | $18.29 | $18.48 | $18.18 | $18.40 | $18.40 | 1,907,000 |
| 2023-12-18 | $18.76 | $18.82 | $18.30 | $18.30 | $18.30 | 4,241,410 |
| 2023-12-15 | $19.08 | $19.09 | $18.82 | $18.83 | $18.83 | 2,397,630 |
| 2023-12-14 | $19.20 | $19.26 | $18.97 | $18.98 | $18.98 | 2,331,500 |
| 2023-12-13 | $19.24 | $19.44 | $19.10 | $19.10 | $19.10 | 3,130,530 |
| 2023-12-12 | $19.00 | $19.40 | $18.92 | $19.22 | $19.22 | 4,015,050 |
| 2023-12-11 | $18.55 | $19.05 | $18.46 | $19.02 | $19.02 | 4,736,950 |
| 2023-12-08 | $18.90 | $18.99 | $18.47 | $18.53 | $18.53 | 4,767,440 |
| 2023-12-07 | $19.08 | $19.08 | $18.80 | $18.90 | $18.90 | 3,094,900 |
| 2023-12-06 | $18.90 | $19.23 | $18.90 | $19.04 | $19.04 | 2,799,400 |
| 2023-12-05 | $19.49 | $19.56 | $18.96 | $18.98 | $18.98 | 4,219,100 |
| 2023-12-04 | $19.26 | $19.82 | $19.26 | $19.56 | $19.56 | 4,600,120 |
| 2023-12-01 | $19.08 | $19.29 | $19.01 | $19.26 | $19.26 | 2,776,150 |
| 2023-11-30 | $19.28 | $19.41 | $19.02 | $19.16 | $19.16 | 2,735,000 |
| 2023-11-29 | $19.33 | $19.55 | $19.30 | $19.37 | $19.37 | 2,217,550 |
| 2023-11-28 | $19.47 | $19.56 | $19.33 | $19.46 | $19.46 | 2,389,360 |
| 2023-11-27 | $19.18 | $19.55 | $19.18 | $19.45 | $19.45 | 3,472,320 |
| 2023-11-24 | $19.66 | $19.68 | $19.15 | $19.27 | $19.27 | 4,192,700 |
| 2023-11-23 | $19.51 | $19.74 | $19.41 | $19.70 | $19.70 | 2,663,980 |
| 2023-11-22 | $19.70 | $19.78 | $19.50 | $19.50 | $19.50 | 2,815,000 |
| 2023-11-21 | $19.90 | $20.05 | $19.68 | $19.72 | $19.72 | 3,459,030 |
| 2023-11-20 | $19.61 | $20.01 | $19.56 | $20.01 | $20.01 | 4,739,080 |
| 2023-11-17 | $19.47 | $19.63 | $19.42 | $19.62 | $19.62 | 2,821,380 |
| 2023-11-16 | $19.78 | $19.93 | $19.57 | $19.58 | $19.58 | 3,464,710 |
| 2023-11-15 | $20.02 | $20.06 | $19.65 | $19.78 | $19.78 | 4,769,780 |
| 2023-11-14 | $19.98 | $20.11 | $19.76 | $19.90 | $19.90 | 6,009,100 |
| 2023-11-13 | $19.50 | $20.02 | $19.36 | $20.01 | $20.01 | 8,190,660 |
| 2023-11-10 | $19.20 | $19.67 | $19.12 | $19.54 | $19.54 | 7,979,340 |
| 2023-11-09 | $19.51 | $19.62 | $19.26 | $19.35 | $19.35 | 8,561,660 |
| 2023-11-08 | $19.29 | $20.54 | $19.19 | $19.74 | $19.74 | 12,681,770 |
| 2023-11-07 | $19.38 | $19.39 | $19.13 | $19.27 | $19.27 | 3,818,870 |
| 2023-11-06 | $19.34 | $19.37 | $19.09 | $19.37 | $19.37 | 5,607,540 |
| 2023-11-03 | $18.81 | $19.34 | $18.74 | $19.21 | $19.21 | 4,400,810 |
| 2023-11-02 | $19.25 | $19.30 | $18.77 | $18.80 | $18.80 | 4,043,220 |
| 2023-11-01 | $19.11 | $19.33 | $18.97 | $19.18 | $19.18 | 4,364,600 |
| 2023-10-31 | $19.18 | $19.44 | $18.92 | $19.03 | $19.03 | 6,062,630 |
| 2023-10-30 | $18.83 | $19.07 | $18.70 | $18.95 | $18.95 | 4,885,200 |
| 2023-10-27 | $18.78 | $18.93 | $18.56 | $18.87 | $18.87 | 4,098,850 |
| 2023-10-26 | $18.40 | $18.85 | $18.16 | $18.77 | $18.77 | 5,350,220 |
| 2023-10-25 | $18.22 | $18.65 | $18.22 | $18.46 | $18.46 | 3,624,700 |
| 2023-10-24 | $18.10 | $18.37 | $17.93 | $18.19 | $18.19 | 4,152,150 |
| 2023-10-23 | $18.20 | $18.50 | $17.90 | $18.07 | $18.07 | 5,150,020 |
| 2023-10-20 | $18.38 | $18.67 | $18.14 | $18.21 | $18.21 | 4,100,190 |
| 2023-10-19 | $18.60 | $19.00 | $18.50 | $18.54 | $18.54 | 4,401,800 |
| 2023-10-18 | $19.03 | $19.03 | $18.67 | $18.69 | $18.69 | 3,792,290 |
| 2023-10-17 | $18.96 | $19.19 | $18.78 | $19.11 | $19.11 | 3,995,790 |
| 2023-10-16 | $19.16 | $19.29 | $18.87 | $18.93 | $18.93 | 4,392,200 |
| 2023-10-13 | $19.60 | $19.61 | $18.90 | $19.14 | $19.14 | 6,654,660 |
| 2023-10-12 | $19.90 | $19.94 | $19.51 | $19.72 | $19.72 | 4,006,740 |
| 2023-10-11 | $19.91 | $20.09 | $19.63 | $19.74 | $19.74 | 4,334,100 |
| 2023-10-10 | $20.15 | $20.27 | $19.91 | $19.93 | $19.93 | 3,569,170 |
| 2023-10-09 | $19.98 | $20.33 | $19.91 | $20.14 | $20.14 | 3,412,780 |
| 2023-09-28 | $19.78 | $20.02 | $19.70 | $19.98 | $19.98 | 3,063,420 |
| 2023-09-27 | $19.69 | $19.90 | $19.64 | $19.68 | $19.68 | 2,875,570 |
| 2023-09-26 | $19.82 | $19.82 | $19.58 | $19.73 | $19.73 | 2,339,470 |
| 2023-09-25 | $20.26 | $20.26 | $19.46 | $19.76 | $19.76 | 6,926,430 |
| 2023-09-22 | $20.01 | $20.29 | $19.95 | $20.28 | $20.28 | 4,227,200 |
| 2023-09-21 | $20.22 | $20.55 | $20.02 | $20.12 | $20.12 | 3,917,040 |
| 2023-09-20 | $20.40 | $20.60 | $20.20 | $20.22 | $20.22 | 3,578,700 |
| 2023-09-19 | $20.92 | $20.92 | $20.40 | $20.47 | $20.47 | 2,877,700 |
| 2023-09-18 | $21.00 | $21.06 | $20.73 | $20.85 | $20.85 | 3,114,940 |
| 2023-09-15 | $21.13 | $21.19 | $20.80 | $21.11 | $21.11 | 2,995,380 |
| 2023-09-14 | $21.32 | $21.36 | $20.98 | $21.11 | $21.11 | 2,278,680 |
| 2023-09-13 | $21.63 | $21.63 | $21.08 | $21.21 | $21.21 | 3,801,920 |
| 2023-09-12 | $21.81 | $21.81 | $21.55 | $21.65 | $21.65 | 2,654,560 |
| 2023-09-11 | $21.90 | $21.91 | $21.64 | $21.81 | $21.81 | 3,731,100 |
| 2023-09-08 | $21.60 | $21.95 | $21.44 | $21.89 | $21.89 | 4,594,100 |
| 2023-09-07 | $21.80 | $21.90 | $21.52 | $21.52 | $21.52 | 3,262,860 |
| 2023-09-06 | $21.50 | $21.88 | $21.28 | $21.84 | $21.84 | 3,819,780 |
| 2023-09-05 | $21.62 | $21.68 | $21.45 | $21.58 | $21.58 | 2,740,780 |
| 2023-09-04 | $21.18 | $21.56 | $21.13 | $21.55 | $21.55 | 3,563,480 |
| 2023-09-01 | $21.26 | $21.36 | $20.99 | $21.10 | $21.10 | 2,628,470 |
| 2023-08-31 | $21.44 | $21.58 | $21.10 | $21.16 | $21.16 | 3,310,270 |
| 2023-08-30 | $21.22 | $21.75 | $21.22 | $21.48 | $21.48 | 4,377,170 |
| 2023-08-29 | $20.46 | $21.25 | $20.46 | $21.14 | $21.14 | 4,080,580 |
| 2023-08-28 | $21.50 | $21.61 | $20.43 | $20.54 | $20.54 | 4,815,090 |
| 2023-08-25 | $20.75 | $20.94 | $20.19 | $20.31 | $20.31 | 4,381,220 |
| 2023-08-24 | $20.89 | $21.17 | $20.42 | $20.84 | $20.84 | 3,604,190 |
| 2023-08-23 | $21.50 | $21.51 | $20.85 | $20.89 | $20.89 | 3,909,700 |
| 2023-08-22 | $21.23 | $21.62 | $21.13 | $21.56 | $21.56 | 4,727,340 |
| 2023-08-21 | $21.75 | $22.10 | $21.19 | $21.22 | $21.22 | 4,608,240 |
| 2023-08-18 | $21.97 | $22.28 | $21.63 | $21.65 | $21.65 | 5,727,500 |
| 2023-08-17 | $20.88 | $22.18 | $20.77 | $22.05 | $22.05 | 9,055,640 |
| 2023-08-16 | $21.15 | $21.42 | $20.96 | $20.96 | $20.96 | 3,063,510 |
| 2023-08-15 | $21.40 | $21.52 | $20.93 | $21.22 | $21.22 | 3,442,240 |
| 2023-08-14 | $21.28 | $21.45 | $21.10 | $21.42 | $21.42 | 3,637,540 |
| 2023-08-11 | $21.65 | $21.95 | $21.46 | $21.46 | $21.46 | 3,729,120 |
| 2023-08-10 | $21.60 | $21.80 | $21.52 | $21.70 | $21.70 | 2,530,700 |
| 2023-08-09 | $21.79 | $21.80 | $21.51 | $21.56 | $21.56 | 2,763,100 |
| 2023-08-08 | $21.75 | $21.94 | $21.47 | $21.93 | $21.93 | 3,741,160 |
| 2023-08-07 | $21.85 | $21.99 | $21.72 | $21.81 | $21.81 | 2,310,830 |
| 2023-08-04 | $21.77 | $22.02 | $21.72 | $21.91 | $21.91 | 4,109,890 |
| 2023-08-03 | $21.71 | $21.95 | $21.71 | $21.84 | $21.84 | 3,245,300 |
| 2023-08-02 | $22.31 | $22.35 | $21.63 | $21.82 | $21.82 | 9,312,520 |
| 2023-08-01 | $22.76 | $22.94 | $22.21 | $22.47 | $22.47 | 6,978,060 |
| 2023-07-31 | $22.76 | $22.99 | $22.66 | $22.88 | $22.88 | 5,752,650 |
| 2023-07-28 | $22.46 | $22.82 | $22.17 | $22.78 | $22.78 | 6,810,140 |
| 2023-07-27 | $22.72 | $23.39 | $22.50 | $22.67 | $22.67 | 9,464,790 |
| 2023-07-26 | $22.84 | $22.84 | $22.31 | $22.58 | $22.58 | 6,766,090 |
| 2023-07-25 | $22.61 | $23.01 | $22.51 | $22.94 | $22.94 | 6,824,700 |
| 2023-07-24 | $22.35 | $22.76 | $22.14 | $22.44 | $22.44 | 3,825,310 |
| 2023-07-21 | $22.35 | $22.59 | $22.25 | $22.36 | $22.36 | 3,462,520 |
| 2023-07-20 | $22.84 | $22.94 | $22.32 | $22.33 | $22.33 | 4,879,780 |
| 2023-07-19 | $22.71 | $22.97 | $22.57 | $22.83 | $22.83 | 3,795,100 |
| 2023-07-18 | $22.77 | $23.10 | $22.63 | $22.88 | $22.88 | 4,528,710 |
| 2023-07-17 | $22.95 | $23.23 | $22.69 | $22.92 | $22.92 | 4,046,490 |
| 2023-07-14 | $23.13 | $23.27 | $22.91 | $23.00 | $23.00 | 5,154,530 |
| 2023-07-13 | $22.97 | $23.20 | $22.80 | $23.12 | $23.12 | 5,798,640 |
| 2023-07-12 | $23.18 | $23.21 | $22.65 | $22.68 | $22.68 | 6,317,230 |
| 2023-07-11 | $23.10 | $23.28 | $22.87 | $23.20 | $23.20 | 6,134,060 |
| 2023-07-10 | $23.02 | $23.40 | $22.90 | $23.06 | $23.06 | 5,206,410 |
| 2023-07-07 | $23.38 | $23.40 | $23.00 | $23.12 | $23.12 | 5,901,370 |
| 2023-07-06 | $23.68 | $23.78 | $23.32 | $23.45 | $23.45 | 7,638,390 |
| 2023-07-05 | $24.04 | $24.19 | $23.68 | $23.71 | $23.71 | 9,888,130 |
| 2023-07-04 | $24.06 | $24.38 | $23.90 | $24.24 | $24.24 | 11,326,660 |
| 2023-07-03 | $24.08 | $24.46 | $24.00 | $24.18 | $24.18 | 11,472,010 |
| 2023-06-30 | $24.22 | $24.57 | $23.89 | $24.11 | $24.11 | 13,271,760 |
| 2023-06-29 | $23.83 | $24.30 | $23.69 | $24.08 | $24.08 | 12,409,340 |
| 2023-06-28 | $23.89 | $24.10 | $23.08 | $23.83 | $23.83 | 15,968,910 |
| 2023-06-27 | $23.84 | $24.39 | $23.63 | $24.06 | $24.06 | 17,814,770 |
| 2023-06-26 | $24.22 | $24.70 | $23.56 | $23.75 | $23.75 | 21,382,450 |
| 2023-06-21 | $23.98 | $25.20 | $23.71 | $24.47 | $24.47 | 45,048,930 |
| 2023-06-20 | $21.50 | $23.68 | $21.48 | $23.68 | $23.68 | 23,415,240 |
| 2023-06-19 | $21.02 | $21.76 | $21.02 | $21.53 | $21.53 | 8,465,970 |
| 2023-06-16 | $21.00 | $21.35 | $20.95 | $21.15 | $21.15 | 6,702,910 |
| 2023-06-15 | $20.77 | $21.00 | $20.61 | $20.92 | $20.92 | 4,502,730 |
| 2023-06-14 | $20.87 | $20.94 | $20.72 | $20.77 | $20.77 | 3,654,000 |
| 2023-06-13 | $20.99 | $21.25 | $20.70 | $20.91 | $20.91 | 3,767,750 |
| 2023-06-12 | $21.30 | $21.46 | $21.00 | $21.03 | $21.03 | 5,008,610 |
| 2023-06-09 | $20.60 | $21.50 | $20.40 | $21.26 | $21.26 | 9,080,600 |
| 2023-06-08 | $20.79 | $20.83 | $20.37 | $20.60 | $20.60 | 5,126,240 |
| 2023-06-07 | $20.75 | $20.98 | $20.57 | $20.90 | $20.90 | 5,899,110 |
| 2023-06-06 | $21.46 | $21.55 | $20.74 | $20.80 | $20.80 | 10,166,700 |
| 2023-06-05 | $21.82 | $22.02 | $21.49 | $21.50 | $21.50 | 6,527,900 |
| 2023-06-02 | $22.23 | $22.38 | $21.82 | $21.92 | $21.92 | 7,195,270 |
| 2023-06-01 | $22.33 | $22.46 | $22.00 | $22.31 | $22.31 | 7,506,700 |
| 2023-05-31 | $21.88 | $22.88 | $21.72 | $22.48 | $22.48 | 13,087,920 |
| 2023-05-30 | $22.15 | $22.20 | $21.61 | $21.98 | $21.98 | 6,870,720 |
| 2023-05-29 | $22.80 | $23.18 | $21.90 | $22.04 | $22.04 | 13,195,760 |
| 2023-05-26 | $22.07 | $22.30 | $21.74 | $22.23 | $22.23 | 7,884,390 |
| 2023-05-25 | $21.10 | $22.47 | $21.03 | $22.00 | $22.00 | 11,353,660 |
| 2023-05-24 | $21.31 | $21.67 | $21.08 | $21.15 | $21.15 | 6,542,750 |
| 2023-05-23 | $22.10 | $22.18 | $21.30 | $21.61 | $21.61 | 9,092,260 |
| 2023-05-22 | $22.24 | $22.59 | $21.97 | $22.12 | $22.12 | 6,184,210 |
| 2023-05-19 | $22.40 | $22.60 | $21.98 | $22.28 | $22.28 | 7,175,750 |
| 2023-05-18 | $22.30 | $22.55 | $22.11 | $22.35 | $22.35 | 10,460,270 |
| 2023-05-17 | $21.10 | $22.60 | $21.03 | $22.35 | $22.35 | 14,928,540 |
| 2023-05-16 | $21.03 | $21.88 | $20.87 | $21.29 | $21.29 | 11,796,120 |
| 2023-05-15 | $20.17 | $21.08 | $19.82 | $21.04 | $21.04 | 9,140,580 |
| 2023-05-12 | $21.16 | $21.22 | $20.20 | $20.23 | $20.23 | 8,644,690 |
| 2023-05-11 | $21.68 | $21.75 | $21.00 | $21.23 | $21.23 | 6,067,750 |
| 2023-05-10 | $21.81 | $22.00 | $21.43 | $21.51 | $21.51 | 9,908,080 |
| 2023-05-09 | $22.08 | $23.18 | $22.03 | $22.06 | $22.06 | 23,471,290 |
| 2023-05-08 | $20.47 | $22.35 | $20.40 | $22.08 | $22.08 | 16,743,690 |
| 2023-05-05 | $20.92 | $20.98 | $20.20 | $20.45 | $20.45 | 5,766,630 |
| 2023-05-04 | $20.87 | $21.30 | $20.77 | $20.92 | $20.92 | 6,466,820 |
| 2023-05-03 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-05-02 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-04-28 | $20.85 | $21.25 | $20.62 | $21.11 | $21.11 | 7,432,830 |
| 2023-04-27 | $20.42 | $21.08 | $20.28 | $20.80 | $20.80 | 7,630,270 |
| 2023-04-26 | $19.80 | $20.80 | $19.70 | $20.44 | $20.44 | 6,724,410 |
| 2023-04-25 | $20.25 | $20.50 | $19.54 | $19.78 | $19.78 | 5,451,250 |
| 2023-04-24 | $20.55 | $20.61 | $19.98 | $20.23 | $20.23 | 5,651,500 |
| 2023-04-21 | $20.45 | $21.10 | $20.28 | $20.53 | $20.53 | 8,098,460 |
| 2023-04-20 | $20.65 | $20.76 | $20.30 | $20.45 | $20.45 | 4,520,520 |
| 2023-04-19 | $20.95 | $21.04 | $20.63 | $20.67 | $20.67 | 4,045,000 |
| 2023-04-18 | $21.10 | $21.10 | $20.65 | $20.87 | $20.87 | 4,657,040 |
| 2023-04-17 | $21.03 | $21.21 | $20.85 | $21.10 | $21.10 | 5,333,390 |
| 2023-04-14 | $20.80 | $21.05 | $20.68 | $21.02 | $21.02 | 5,416,600 |
| 2023-04-13 | $21.21 | $21.22 | $20.74 | $20.75 | $20.75 | 6,432,000 |
| 2023-04-12 | $21.38 | $21.56 | $20.98 | $21.17 | $21.17 | 7,309,330 |
| 2023-04-11 | $21.15 | $21.46 | $21.11 | $21.38 | $21.38 | 6,742,830 |
| 2023-04-10 | $21.78 | $21.95 | $21.16 | $21.16 | $21.16 | 10,457,560 |
| 2023-04-07 | $21.91 | $22.08 | $21.55 | $21.66 | $21.66 | 9,083,290 |
| 2023-04-06 | $21.58 | $21.87 | $21.40 | $21.87 | $21.87 | 10,856,980 |
| 2023-04-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-04-04 | $21.75 | $21.78 | $21.38 | $21.59 | $21.59 | 10,636,650 |
| 2023-04-03 | $21.70 | $21.97 | $21.35 | $21.89 | $21.89 | 12,327,730 |
| 2023-03-31 | $21.70 | $21.75 | $21.33 | $21.68 | $21.68 | 6,652,140 |
| 2023-03-30 | $21.58 | $21.80 | $21.33 | $21.68 | $21.68 | 8,675,960 |
| 2023-03-29 | $21.87 | $21.87 | $21.28 | $21.45 | $21.45 | 7,219,320 |
| 2023-03-28 | $22.08 | $22.38 | $21.75 | $21.87 | $21.87 | 9,466,070 |
| 2023-03-27 | $22.30 | $22.50 | $21.71 | $21.92 | $21.92 | 10,303,510 |
| 2023-03-24 | $22.75 | $22.88 | $22.28 | $22.38 | $22.38 | 11,287,040 |
| 2023-03-23 | $22.71 | $23.05 | $22.30 | $22.64 | $22.64 | 19,221,520 |
| 2023-03-22 | $22.25 | $23.68 | $21.83 | $22.72 | $22.72 | 33,968,290 |
| 2023-03-21 | $21.39 | $22.32 | $21.39 | $22.32 | $22.32 | 10,817,550 |
| 2023-03-20 | $20.39 | $20.70 | $20.13 | $20.29 | $20.29 | 4,524,500 |
| 2023-03-17 | $20.11 | $20.50 | $20.11 | $20.36 | $20.36 | 4,210,780 |
| 2023-03-16 | $20.70 | $20.80 | $19.97 | $20.02 | $20.02 | 5,939,000 |
| 2023-03-15 | $20.71 | $20.97 | $20.60 | $20.69 | $20.69 | 3,127,100 |
| 2023-03-14 | $20.90 | $21.20 | $20.46 | $20.76 | $20.76 | 4,274,390 |
| 2023-03-13 | $20.85 | $21.03 | $20.50 | $20.89 | $20.89 | 4,801,980 |
| 2023-03-10 | $21.21 | $21.44 | $20.94 | $21.04 | $21.04 | 4,594,020 |
| 2023-03-09 | $21.87 | $21.88 | $21.29 | $21.36 | $21.36 | 5,122,660 |
| 2023-03-08 | $21.39 | $21.83 | $21.21 | $21.79 | $21.79 | 5,322,540 |
| 2023-03-07 | $22.10 | $22.15 | $21.42 | $21.45 | $21.45 | 7,850,710 |
| 2023-03-06 | $22.31 | $22.59 | $21.99 | $22.21 | $22.21 | 8,962,130 |
| 2023-03-03 | $21.72 | $22.57 | $21.66 | $22.19 | $22.19 | 11,530,540 |
| 2023-03-02 | $21.90 | $22.20 | $21.62 | $21.74 | $21.74 | 7,385,660 |
| 2023-03-01 | $22.00 | $22.00 | $21.57 | $21.95 | $21.95 | 10,256,690 |
| 2023-02-28 | $21.12 | $22.42 | $21.01 | $22.07 | $22.07 | 15,618,540 |
| 2023-02-27 | $20.99 | $21.34 | $20.86 | $21.10 | $21.10 | 7,370,840 |
| 2023-02-24 | $20.71 | $21.17 | $20.61 | $21.02 | $21.02 | 6,710,230 |
| 2023-02-23 | $20.82 | $20.98 | $20.62 | $20.70 | $20.70 | 3,611,900 |
| 2023-02-22 | $20.52 | $20.85 | $20.51 | $20.81 | $20.81 | 4,123,220 |
| 2023-02-21 | $20.67 | $20.89 | $20.46 | $20.64 | $20.64 | 5,327,830 |
| 2023-02-20 | $20.54 | $20.56 | $20.08 | $20.56 | $20.56 | 5,029,600 |
| 2023-02-17 | $20.47 | $20.75 | $20.20 | $20.58 | $20.58 | 5,212,250 |
| 2023-02-16 | $21.10 | $21.20 | $20.30 | $20.46 | $20.46 | 8,866,910 |
| 2023-02-15 | $20.96 | $21.40 | $20.79 | $21.14 | $21.14 | 6,705,380 |
| 2023-02-14 | $21.13 | $21.20 | $20.81 | $20.90 | $20.90 | 5,368,960 |
| 2023-02-13 | $21.04 | $21.35 | $20.90 | $21.10 | $21.10 | 5,490,200 |
| 2023-02-10 | $20.99 | $21.34 | $20.88 | $20.92 | $20.92 | 5,447,470 |
| 2023-02-09 | $20.77 | $21.10 | $20.76 | $21.09 | $21.09 | 5,726,560 |
| 2023-02-08 | $21.35 | $21.40 | $20.85 | $20.85 | $20.85 | 5,730,700 |
| 2023-02-07 | $21.22 | $21.42 | $20.88 | $21.35 | $21.35 | 9,857,290 |
| 2023-02-06 | $20.91 | $21.36 | $20.75 | $21.15 | $21.15 | 8,995,410 |
| 2023-02-03 | $20.58 | $21.06 | $20.52 | $20.93 | $20.93 | 11,032,680 |
| 2023-02-02 | $21.35 | $21.37 | $20.60 | $20.61 | $20.61 | 14,574,210 |
| 2023-02-01 | $21.34 | $21.43 | $21.17 | $21.27 | $21.27 | 12,864,400 |
| 2023-01-31 | $21.04 | $21.65 | $20.96 | $21.45 | $21.45 | 13,693,800 |
| 2023-01-30 | $21.18 | $21.41 | $20.70 | $20.94 | $20.94 | 16,923,510 |
| 2023-01-20 | $19.75 | $20.68 | $19.57 | $20.60 | $20.60 | 13,971,160 |
| 2023-01-19 | $19.03 | $19.56 | $19.03 | $19.53 | $19.53 | 7,049,120 |
| 2023-01-18 | $18.88 | $19.34 | $18.87 | $19.15 | $19.15 | 6,371,400 |
| 2023-01-17 | $19.10 | $19.39 | $18.87 | $18.92 | $18.92 | 9,459,750 |
| 2023-01-16 | $18.35 | $19.65 | $18.21 | $19.27 | $19.27 | 19,468,340 |
| 2023-01-13 | $18.36 | $18.83 | $17.94 | $18.10 | $18.10 | 15,057,880 |
| 2023-01-12 | $18.70 | $19.18 | $18.22 | $18.35 | $18.35 | 20,847,250 |
| 2023-01-11 | $17.70 | $17.77 | $17.40 | $17.44 | $17.44 | 2,604,210 |
| 2023-01-10 | $17.98 | $18.04 | $17.54 | $17.67 | $17.67 | 2,734,260 |
| 2023-01-09 | $18.28 | $18.40 | $17.91 | $17.93 | $17.93 | 3,238,100 |
| 2023-01-06 | $18.32 | $18.49 | $18.19 | $18.29 | $18.29 | 2,009,260 |
| 2023-01-05 | $18.40 | $18.52 | $18.30 | $18.42 | $18.42 | 2,046,150 |
| 2023-01-04 | $18.22 | $18.75 | $18.20 | $18.40 | $18.40 | 5,336,070 |
| 2023-01-03 | $17.77 | $18.43 | $17.70 | $18.26 | $18.26 | 3,916,900 |
| 2023-01-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-12-30 | $17.65 | $17.87 | $17.65 | $17.77 | $17.77 | 1,237,640 |
| 2022-12-29 | $17.50 | $17.92 | $17.43 | $17.79 | $17.79 | 2,049,000 |
| 2022-12-28 | $17.76 | $17.87 | $17.39 | $17.50 | $17.50 | 1,835,670 |
| 2022-12-27 | $17.60 | $17.83 | $17.55 | $17.75 | $17.75 | 1,413,900 |
| 2022-12-26 | $17.10 | $17.64 | $17.10 | $17.60 | $17.60 | 2,223,630 |
| 2022-12-23 | $17.01 | $17.37 | $17.00 | $17.09 | $17.09 | 1,887,700 |
| 2022-12-22 | $17.51 | $17.58 | $17.20 | $17.32 | $17.32 | 1,935,600 |
| 2022-12-21 | $17.92 | $17.94 | $17.33 | $17.43 | $17.43 | 2,518,500 |
| 2022-12-20 | $17.95 | $18.07 | $17.80 | $17.82 | $17.82 | 1,850,140 |
| 2022-12-19 | $18.15 | $18.18 | $17.73 | $17.88 | $17.88 | 2,050,920 |
| 2022-12-16 | $18.43 | $18.47 | $17.93 | $18.12 | $18.12 | 3,741,120 |
| 2022-12-15 | $18.30 | $18.55 | $18.28 | $18.49 | $18.49 | 2,556,070 |
| 2022-12-14 | $18.77 | $18.94 | $18.28 | $18.35 | $18.35 | 3,943,800 |
| 2022-12-13 | $18.70 | $18.88 | $18.48 | $18.80 | $18.80 | 4,591,660 |
| 2022-12-12 | $18.50 | $18.81 | $18.28 | $18.68 | $18.68 | 3,537,410 |
| 2022-12-09 | $18.61 | $18.78 | $18.30 | $18.51 | $18.51 | 3,974,190 |
| 2022-12-08 | $18.95 | $18.95 | $18.54 | $18.69 | $18.69 | 3,363,250 |
| 2022-12-07 | $19.12 | $19.20 | $18.87 | $18.96 | $18.96 | 3,195,490 |
| 2022-12-06 | $19.07 | $19.36 | $19.02 | $19.23 | $19.23 | 4,450,610 |
| 2022-12-05 | $19.16 | $19.35 | $19.04 | $19.29 | $19.29 | 4,411,390 |
| 2022-12-01 | $19.11 | $19.38 | $19.00 | $19.21 | $19.21 | 4,007,000 |
| 2022-11-30 | $19.00 | $19.31 | $18.96 | $19.12 | $19.12 | 6,135,430 |
| 2022-11-29 | $18.68 | $18.90 | $18.65 | $18.83 | $18.83 | 4,410,300 |
| 2022-11-28 | $18.71 | $18.75 | $18.30 | $18.68 | $18.68 | 4,857,100 |
| 2022-11-25 | $19.21 | $19.28 | $18.80 | $18.80 | $18.80 | 4,683,800 |
| 2022-11-24 | $19.40 | $19.59 | $19.23 | $19.29 | $19.29 | 6,088,820 |
| 2022-11-23 | $19.33 | $19.68 | $19.14 | $19.40 | $19.40 | 10,020,800 |
| 2022-11-22 | $18.79 | $20.10 | $18.70 | $19.35 | $19.35 | 18,741,840 |
| 2022-11-21 | $18.24 | $18.68 | $18.08 | $18.67 | $18.67 | 6,944,080 |
| 2022-11-18 | $18.52 | $18.62 | $18.19 | $18.22 | $18.22 | 3,709,360 |
| 2022-11-17 | $18.30 | $18.53 | $18.15 | $18.52 | $18.52 | 3,621,730 |
| 2022-11-16 | $18.35 | $18.78 | $18.33 | $18.49 | $18.49 | 5,511,250 |
| 2022-11-15 | $17.96 | $18.35 | $17.91 | $18.33 | $18.33 | 4,949,490 |
| 2022-11-14 | $18.48 | $18.55 | $17.99 | $18.08 | $18.08 | 4,543,190 |
| 2022-11-11 | $18.46 | $18.68 | $18.24 | $18.39 | $18.39 | 5,350,630 |
| 2022-11-10 | $18.58 | $18.61 | $18.08 | $18.23 | $18.23 | 5,839,880 |
| 2022-11-09 | $19.00 | $19.25 | $18.58 | $18.79 | $18.79 | 6,037,390 |
| 2022-11-08 | $18.68 | $18.85 | $18.48 | $18.69 | $18.69 | 4,076,190 |
| 2022-11-07 | $18.92 | $19.04 | $18.57 | $18.61 | $18.61 | 5,295,360 |
| 2022-11-04 | $18.84 | $18.86 | $18.56 | $18.84 | $18.84 | 4,625,880 |
| 2022-11-03 | $18.50 | $18.86 | $18.43 | $18.74 | $18.74 | 4,828,640 |
| 2022-11-02 | $18.44 | $18.64 | $18.31 | $18.58 | $18.58 | 4,657,730 |
| 2022-11-01 | $18.48 | $18.74 | $18.20 | $18.52 | $18.52 | 5,106,080 |
| 2022-10-31 | $17.60 | $18.79 | $17.60 | $18.47 | $18.47 | 6,574,870 |
| 2022-10-28 | $18.43 | $18.57 | $17.80 | $17.96 | $17.96 | 4,671,110 |
| 2022-10-27 | $18.51 | $18.75 | $18.26 | $18.40 | $18.40 | 4,066,020 |
| 2022-10-26 | $18.23 | $18.65 | $17.93 | $18.59 | $18.59 | 5,177,880 |
| 2022-10-25 | $18.13 | $18.41 | $17.80 | $18.23 | $18.23 | 4,616,510 |
| 2022-10-24 | $18.03 | $18.69 | $18.02 | $18.16 | $18.16 | 7,319,010 |
| 2022-10-21 | $17.88 | $18.12 | $17.71 | $17.98 | $17.98 | 2,940,410 |
| 2022-10-20 | $17.68 | $18.15 | $17.48 | $17.88 | $17.88 | 3,763,400 |
| 2022-10-19 | $17.90 | $18.16 | $17.62 | $17.87 | $17.87 | 3,604,620 |
| 2022-10-18 | $17.90 | $18.10 | $17.73 | $17.91 | $17.91 | 3,749,610 |
| 2022-10-17 | $17.38 | $18.16 | $17.28 | $17.89 | $17.89 | 5,548,340 |
| 2022-10-14 | $17.13 | $17.52 | $17.00 | $17.38 | $17.38 | 4,229,010 |
| 2022-10-13 | $16.62 | $17.19 | $16.53 | $17.00 | $17.00 | 5,399,360 |
| 2022-10-12 | $16.30 | $16.75 | $15.96 | $16.73 | $16.73 | 5,661,090 |
| 2022-10-11 | $16.44 | $16.47 | $16.13 | $16.32 | $16.32 | 4,032,600 |
| 2022-10-10 | $16.90 | $16.94 | $16.30 | $16.42 | $16.42 | 4,637,750 |
| 2022-09-30 | $17.40 | $17.40 | $16.70 | $16.72 | $16.72 | 5,508,500 |
| 2022-09-29 | $17.60 | $17.99 | $17.07 | $17.34 | $17.34 | 5,030,610 |
| 2022-09-28 | $18.21 | $18.48 | $17.48 | $17.51 | $17.51 | 6,621,600 |
| 2022-09-27 | $17.62 | $18.25 | $17.62 | $18.20 | $18.20 | 5,464,740 |
| 2022-09-26 | $18.55 | $18.75 | $17.62 | $17.64 | $17.64 | 7,949,140 |
| 2022-09-23 | $19.09 | $19.77 | $18.70 | $18.79 | $18.79 | 6,000,810 |
| 2022-09-22 | $18.41 | $19.29 | $18.30 | $19.08 | $19.08 | 8,067,900 |
| 2022-09-21 | $18.86 | $18.87 | $18.02 | $18.51 | $18.51 | 5,920,680 |
| 2022-09-20 | $19.23 | $19.23 | $18.71 | $18.84 | $18.84 | 4,757,560 |
| 2022-09-19 | $19.55 | $19.84 | $18.76 | $18.87 | $18.87 | 6,307,000 |
| 2022-09-16 | $19.99 | $20.29 | $19.69 | $19.69 | $19.69 | 6,295,890 |
| 2022-09-15 | $20.61 | $20.70 | $19.65 | $19.89 | $19.89 | 7,916,290 |
| 2022-09-14 | $20.02 | $20.65 | $19.90 | $20.46 | $20.46 | 9,906,350 |
| 2022-09-13 | $19.43 | $20.42 | $19.43 | $20.34 | $20.34 | 11,852,500 |
| 2022-09-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-09-09 | $19.25 | $19.67 | $19.18 | $19.41 | $19.41 | 4,620,940 |
| 2022-09-08 | $19.00 | $19.50 | $18.92 | $19.26 | $19.26 | 6,620,160 |
| 2022-09-07 | $18.84 | $19.09 | $18.73 | $18.98 | $18.98 | 4,269,710 |
| 2022-09-06 | $18.44 | $19.09 | $18.44 | $18.90 | $18.90 | 5,201,840 |
| 2022-09-05 | $18.69 | $18.82 | $18.32 | $18.44 | $18.44 | 3,671,760 |
| 2022-09-02 | $18.41 | $18.83 | $18.41 | $18.59 | $18.59 | 3,432,330 |
| 2022-09-01 | $18.36 | $18.71 | $18.25 | $18.50 | $18.50 | 3,283,880 |
| 2022-08-31 | $19.21 | $19.54 | $18.42 | $18.49 | $18.49 | 5,943,260 |
| 2022-08-30 | $19.18 | $19.60 | $18.87 | $19.26 | $19.26 | 6,160,050 |
| 2022-08-29 | $19.00 | $19.61 | $18.85 | $19.17 | $19.17 | 7,028,090 |
| 2022-08-26 | $19.39 | $19.69 | $19.20 | $19.43 | $19.43 | 5,477,990 |
| 2022-08-25 | $19.18 | $19.42 | $18.84 | $19.11 | $19.11 | 5,249,310 |
| 2022-08-24 | $20.20 | $20.25 | $19.17 | $19.18 | $19.18 | 7,768,200 |
| 2022-08-23 | $20.48 | $20.65 | $20.14 | $20.20 | $20.20 | 5,168,770 |
| 2022-08-22 | $20.41 | $20.74 | $20.20 | $20.55 | $20.55 | 4,784,640 |
| 2022-08-19 | $21.11 | $21.33 | $20.49 | $20.54 | $20.54 | 8,646,080 |
| 2022-08-18 | $20.70 | $21.48 | $20.62 | $21.12 | $21.12 | 13,871,150 |
| 2022-08-17 | $20.36 | $20.75 | $19.96 | $20.70 | $20.70 | 9,289,530 |
| 2022-08-16 | $20.33 | $20.85 | $20.25 | $20.40 | $20.40 | 6,851,620 |
| 2022-08-15 | $20.43 | $20.53 | $20.11 | $20.35 | $20.35 | 5,545,910 |
| 2022-08-12 | $20.78 | $20.79 | $20.20 | $20.27 | $20.27 | 7,871,100 |
| 2022-08-11 | $20.93 | $21.05 | $20.65 | $20.80 | $20.80 | 8,883,400 |
| 2022-08-10 | $20.90 | $21.19 | $20.62 | $20.96 | $20.96 | 11,454,260 |
| 2022-08-09 | $20.33 | $20.97 | $20.07 | $20.74 | $20.74 | 12,050,130 |
| 2022-08-08 | $20.30 | $20.77 | $20.10 | $20.48 | $20.48 | 9,134,540 |
| 2022-08-05 | $19.58 | $20.68 | $19.15 | $20.28 | $20.28 | 14,250,730 |
| 2022-08-04 | $19.97 | $20.00 | $19.19 | $19.46 | $19.46 | 9,926,170 |
| 2022-08-03 | $18.90 | $20.38 | $18.90 | $19.92 | $19.92 | 16,735,390 |
| 2022-08-02 | $20.06 | $20.39 | $19.00 | $19.22 | $19.22 | 11,322,420 |
| 2022-08-01 | $20.20 | $20.31 | $19.75 | $19.82 | $19.82 | 6,550,370 |
| 2022-07-29 | $20.55 | $20.55 | $19.90 | $20.13 | $20.13 | 8,468,210 |
| 2022-07-28 | $20.30 | $20.66 | $20.16 | $20.65 | $20.65 | 8,585,550 |
| 2022-07-27 | $20.36 | $20.75 | $20.15 | $20.35 | $20.35 | 7,625,330 |
| 2022-07-26 | $20.30 | $20.53 | $20.11 | $20.37 | $20.37 | 6,193,230 |
| 2022-07-25 | $20.75 | $21.18 | $20.05 | $20.42 | $20.42 | 9,957,470 |
| 2022-07-22 | $20.40 | $21.02 | $20.36 | $20.63 | $20.63 | 14,946,440 |
| 2022-07-21 | $21.30 | $21.33 | $20.27 | $20.40 | $20.40 | 18,409,660 |
| 2022-07-20 | $19.99 | $21.30 | $19.98 | $21.25 | $21.25 | 19,587,310 |
| 2022-07-19 | $19.80 | $20.35 | $19.55 | $19.95 | $19.95 | 8,984,090 |
| 2022-07-18 | $19.80 | $20.07 | $19.42 | $19.77 | $19.77 | 7,727,830 |
| 2022-07-15 | $19.98 | $20.50 | $19.70 | $19.90 | $19.90 | 10,937,510 |
| 2022-07-14 | $19.66 | $20.27 | $19.65 | $20.06 | $20.06 | 9,123,990 |
| 2022-07-13 | $20.30 | $20.30 | $19.55 | $19.91 | $19.91 | 8,884,060 |
| 2022-07-12 | $19.50 | $20.89 | $19.31 | $19.93 | $19.93 | 19,204,490 |
| 2022-07-11 | $19.60 | $19.63 | $18.96 | $19.50 | $19.50 | 7,930,780 |
| 2022-07-08 | $20.09 | $20.11 | $19.65 | $19.68 | $19.68 | 6,621,810 |
| 2022-07-07 | $19.20 | $20.50 | $19.17 | $20.09 | $20.09 | 12,136,650 |
| 2022-07-06 | $19.70 | $19.87 | $19.19 | $19.42 | $19.42 | 6,418,520 |
| 2022-07-05 | $19.90 | $19.97 | $19.40 | $19.68 | $19.68 | 6,747,720 |
| 2022-07-04 | $19.31 | $20.11 | $19.15 | $19.90 | $19.90 | 10,340,510 |
| 2022-07-01 | $19.24 | $19.95 | $19.16 | $19.38 | $19.38 | 7,691,990 |
| 2022-06-30 | $19.18 | $19.47 | $19.02 | $19.21 | $19.21 | 4,999,220 |
| 2022-06-29 | $19.74 | $19.91 | $19.06 | $19.19 | $19.19 | 6,756,870 |
| 2022-06-28 | $19.46 | $19.90 | $19.36 | $19.75 | $19.75 | 8,318,950 |
| 2022-06-27 | $19.66 | $19.75 | $19.29 | $19.45 | $19.45 | 6,568,500 |
| 2022-06-24 | $19.36 | $19.83 | $19.36 | $19.56 | $19.56 | 10,383,960 |
| 2022-06-23 | $18.12 | $19.36 | $18.09 | $19.30 | $19.30 | 12,228,140 |
| 2022-06-22 | $18.79 | $18.82 | $18.21 | $18.28 | $18.28 | 4,646,620 |
| 2022-06-21 | $19.10 | $19.12 | $18.41 | $18.67 | $18.67 | 6,144,770 |
| 2022-06-20 | $18.96 | $19.25 | $18.85 | $19.10 | $19.10 | 5,619,210 |
| 2022-06-17 | $18.91 | $19.02 | $18.33 | $18.97 | $18.97 | 8,844,980 |
| 2022-06-16 | $19.00 | $19.38 | $18.82 | $18.99 | $18.99 | 5,121,580 |
| 2022-06-15 | $19.06 | $19.45 | $18.99 | $19.01 | $19.01 | 6,317,000 |
| 2022-06-14 | $19.14 | $19.23 | $18.52 | $19.05 | $19.05 | 7,548,450 |
| 2022-06-13 | $19.25 | $19.67 | $19.08 | $19.41 | $19.41 | 8,192,660 |
| 2022-06-10 | $18.73 | $19.40 | $18.60 | $19.12 | $19.12 | 6,426,270 |
| 2022-06-09 | $19.31 | $19.45 | $18.55 | $18.69 | $18.69 | 7,935,150 |
| 2022-06-08 | $19.58 | $19.70 | $18.78 | $19.24 | $19.24 | 10,300,520 |
| 2022-06-07 | $19.62 | $19.94 | $19.40 | $19.59 | $19.59 | 7,266,510 |
| 2022-06-06 | $19.57 | $19.94 | $19.46 | $19.61 | $19.61 | 10,866,760 |
| 2022-06-02 | $19.18 | $19.93 | $19.17 | $19.65 | $19.65 | 9,825,920 |
| 2022-06-01 | $18.86 | $19.58 | $18.80 | $19.35 | $19.35 | 11,957,790 |
| 2022-05-31 | $18.90 | $19.41 | $18.60 | $18.99 | $18.99 | 12,469,670 |
| 2022-05-30 | $18.68 | $19.21 | $18.50 | $19.05 | $19.05 | 14,965,830 |
| 2022-05-27 | $18.50 | $18.74 | $18.22 | $18.46 | $18.46 | 15,095,460 |
| 2022-05-26 | $17.81 | $18.80 | $17.81 | $18.33 | $18.33 | 19,897,280 |
| 2022-05-25 | $18.08 | $18.25 | $17.40 | $18.00 | $18.00 | 19,940,190 |
| 2022-05-24 | $17.50 | $19.15 | $17.38 | $18.04 | $18.04 | 26,562,650 |
| 2022-05-23 | $17.48 | $17.60 | $17.18 | $17.41 | $17.41 | 7,075,290 |
| 2022-05-20 | $17.48 | $17.65 | $17.35 | $17.60 | $17.60 | 4,306,810 |
| 2022-05-19 | $17.08 | $17.51 | $17.08 | $17.48 | $17.48 | 4,478,400 |
| 2022-05-18 | $17.10 | $17.65 | $17.01 | $17.51 | $17.51 | 6,693,180 |
| 2022-05-17 | $17.35 | $17.45 | $16.90 | $17.13 | $17.13 | 5,220,450 |
| 2022-05-16 | $17.49 | $17.90 | $17.12 | $17.25 | $17.25 | 7,244,120 |
| 2022-05-13 | $17.21 | $17.33 | $16.91 | $17.06 | $17.06 | 5,154,080 |
| 2022-05-12 | $16.62 | $17.33 | $16.50 | $17.06 | $17.06 | 5,411,980 |
| 2022-05-11 | $17.36 | $17.58 | $16.70 | $16.81 | $16.81 | 7,667,560 |
| 2022-05-10 | $17.00 | $17.40 | $16.95 | $17.15 | $17.15 | 6,301,940 |
| 2022-05-09 | $16.77 | $17.48 | $16.70 | $17.33 | $17.33 | 4,938,570 |
| 2022-05-06 | $16.50 | $17.06 | $16.40 | $16.91 | $16.91 | 6,008,950 |
| 2022-05-05 | $16.30 | $17.28 | $16.30 | $16.93 | $16.93 | 7,959,520 |
| 2022-05-04 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-05-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-04-29 | $15.52 | $16.75 | $15.46 | $16.53 | $16.53 | 10,081,450 |
| 2022-04-28 | $15.67 | $16.20 | $15.40 | $15.67 | $15.67 | 7,457,170 |
| 2022-04-27 | $14.39 | $15.69 | $14.29 | $15.67 | $15.67 | 8,420,730 |
| 2022-04-26 | $15.90 | $15.94 | $14.47 | $14.80 | $14.80 | 11,136,680 |
| 2022-04-25 | $17.42 | $17.42 | $15.96 | $15.96 | $15.96 | 9,932,190 |
| 2022-04-22 | $17.74 | $17.99 | $17.22 | $17.73 | $17.73 | 5,249,280 |
| 2022-04-21 | $18.80 | $18.88 | $17.74 | $17.74 | $17.74 | 5,426,000 |
| 2022-04-20 | $19.00 | $19.06 | $18.53 | $18.62 | $18.62 | 4,078,900 |
| 2022-04-19 | $18.96 | $19.19 | $18.78 | $18.90 | $18.90 | 4,497,010 |
| 2022-04-18 | $18.71 | $19.08 | $18.34 | $18.95 | $18.95 | 6,133,690 |
| 2022-04-15 | $18.62 | $18.95 | $18.10 | $18.84 | $18.84 | 8,478,080 |
| 2022-04-14 | $18.88 | $19.11 | $18.46 | $18.78 | $18.78 | 6,403,710 |
| 2022-04-13 | $19.22 | $19.28 | $18.72 | $18.72 | $18.72 | 6,178,790 |
| 2022-04-12 | $19.00 | $19.52 | $18.60 | $19.40 | $19.40 | 8,457,150 |
| 2022-04-11 | $20.00 | $20.02 | $18.77 | $19.02 | $19.02 | 6,955,910 |
| 2022-04-08 | $20.46 | $20.60 | $19.78 | $20.13 | $20.13 | 4,974,950 |
| 2022-04-07 | $20.72 | $21.25 | $20.50 | $20.50 | $20.50 | 5,336,480 |
| 2022-04-06 | $21.25 | $21.26 | $20.50 | $20.90 | $20.90 | 5,562,890 |
| 2022-04-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-04-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-04-01 | $21.44 | $21.44 | $20.90 | $21.22 | $21.22 | 5,236,070 |
| 2022-03-31 | $21.86 | $21.90 | $21.14 | $21.34 | $21.34 | 7,310,600 |
| 2022-03-30 | $21.57 | $22.26 | $21.41 | $21.89 | $21.89 | 6,624,770 |
| 2022-03-29 | $21.55 | $22.39 | $21.41 | $21.48 | $21.48 | 10,146,010 |
| 2022-03-28 | $21.70 | $21.70 | $21.04 | $21.22 | $21.22 | 7,626,790 |
| 2022-03-25 | $21.73 | $22.92 | $21.73 | $21.94 | $21.94 | 9,886,840 |
| 2022-03-24 | $22.20 | $22.49 | $21.91 | $21.98 | $21.98 | 8,611,790 |
| 2022-03-23 | $21.41 | $22.87 | $21.41 | $22.66 | $22.66 | 15,009,680 |
| 2022-03-22 | $22.48 | $22.49 | $21.43 | $21.67 | $21.67 | 10,210,270 |
| 2022-03-21 | $21.30 | $21.96 | $21.24 | $21.80 | $21.80 | 7,347,510 |
| 2022-03-18 | $21.13 | $21.53 | $21.00 | $21.48 | $21.48 | 7,770,450 |
| 2022-03-17 | $21.18 | $21.81 | $21.10 | $21.25 | $21.25 | 13,612,710 |
| 2022-03-16 | $20.91 | $21.25 | $19.66 | $21.15 | $21.15 | 20,861,580 |
| 2022-03-15 | $22.21 | $22.59 | $20.88 | $20.88 | $20.88 | 30,249,820 |
| 2022-03-14 | $21.68 | $23.77 | $21.33 | $23.20 | $23.20 | 33,590,830 |
| 2022-03-11 | $21.08 | $21.68 | $20.79 | $21.61 | $21.61 | 4,645,960 |
| 2022-03-10 | $21.50 | $21.69 | $21.05 | $21.32 | $21.32 | 4,598,130 |
| 2022-03-09 | $21.57 | $21.69 | $19.61 | $20.80 | $20.80 | 8,508,540 |
| 2022-03-08 | $22.61 | $22.87 | $21.40 | $21.48 | $21.48 | 8,453,980 |
| 2022-03-07 | $23.60 | $23.68 | $22.73 | $22.81 | $22.81 | 7,462,690 |
| 2022-03-04 | $23.50 | $23.63 | $23.09 | $23.27 | $23.27 | 5,661,110 |
| 2022-03-03 | $24.09 | $24.17 | $23.48 | $23.70 | $23.70 | 8,990,040 |
| 2022-03-02 | $23.96 | $24.68 | $23.61 | $24.32 | $24.32 | 12,961,020 |
| 2022-03-01 | $22.97 | $23.83 | $22.90 | $23.71 | $23.71 | 9,197,420 |
| 2022-02-28 | $22.72 | $23.36 | $22.67 | $23.03 | $23.03 | 7,450,990 |
| 2022-02-25 | $22.69 | $22.98 | $22.44 | $22.62 | $22.62 | 8,034,010 |
| 2022-02-24 | $22.53 | $23.77 | $22.11 | $23.04 | $23.04 | 16,759,840 |
| 2022-02-23 | $21.83 | $22.85 | $21.80 | $22.62 | $22.62 | 9,047,530 |
| 2022-02-22 | $22.27 | $22.48 | $21.75 | $21.90 | $21.90 | 5,314,130 |
| 2022-02-21 | $22.18 | $22.33 | $21.72 | $22.12 | $22.12 | 4,967,680 |
| 2022-02-18 | $21.99 | $22.30 | $21.85 | $22.12 | $22.12 | 3,973,270 |
| 2022-02-17 | $22.16 | $22.40 | $21.80 | $22.16 | $22.16 | 5,727,000 |
| 2022-02-16 | $22.22 | $22.38 | $21.88 | $22.31 | $22.31 | 5,035,500 |
| 2022-02-15 | $21.70 | $22.51 | $21.70 | $22.29 | $22.29 | 6,100,060 |
| 2022-02-14 | $21.76 | $22.32 | $21.53 | $21.91 | $21.91 | 7,054,330 |
| 2022-02-11 | $22.07 | $22.07 | $21.49 | $21.53 | $21.53 | 4,201,870 |
| 2022-02-10 | $21.90 | $22.18 | $21.84 | $22.08 | $22.08 | 5,162,370 |
| 2022-02-09 | $21.60 | $22.12 | $21.50 | $22.00 | $22.00 | 5,781,290 |
| 2022-02-08 | $21.30 | $21.78 | $21.08 | $21.66 | $21.66 | 6,617,360 |
| 2022-02-07 | $21.12 | $21.70 | $20.83 | $21.30 | $21.30 | 8,468,530 |
| 2022-02-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-02-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-02-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-02-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-01-28 | $20.82 | $21.32 | $20.46 | $20.76 | $20.76 | 11,061,710 |
| 2022-01-27 | $21.56 | $21.84 | $20.62 | $20.65 | $20.65 | 9,454,840 |
| 2022-01-26 | $21.20 | $21.95 | $21.14 | $21.61 | $21.61 | 5,960,860 |
| 2022-01-25 | $22.16 | $22.80 | $21.35 | $21.36 | $21.36 | 7,647,240 |
| 2022-01-24 | $22.24 | $22.47 | $21.86 | $22.01 | $22.01 | 5,663,520 |
| 2022-01-21 | $22.40 | $22.65 | $22.08 | $22.24 | $22.24 | 5,893,020 |
| 2022-01-20 | $23.31 | $23.58 | $22.45 | $22.50 | $22.50 | 7,114,050 |
| 2022-01-19 | $24.01 | $24.04 | $23.15 | $23.36 | $23.36 | 6,642,050 |
| 2022-01-18 | $24.15 | $24.47 | $23.71 | $24.01 | $24.01 | 10,208,290 |
| 2022-01-17 | $23.11 | $24.35 | $23.04 | $24.05 | $24.05 | 13,573,540 |
| 2022-01-14 | $23.10 | $23.51 | $22.90 | $23.15 | $23.15 | 6,628,570 |
| 2022-01-13 | $23.87 | $23.90 | $23.13 | $23.16 | $23.16 | 6,854,800 |
| 2022-01-12 | $23.61 | $24.01 | $23.36 | $23.90 | $23.90 | 9,262,560 |
| 2022-01-11 | $24.65 | $24.81 | $23.34 | $23.49 | $23.49 | 11,508,490 |
| 2022-01-10 | $24.50 | $25.09 | $24.42 | $24.58 | $24.58 | 10,951,880 |
| 2022-01-07 | $25.50 | $25.80 | $24.39 | $24.50 | $24.50 | 13,093,400 |
| 2022-01-06 | $25.60 | $25.89 | $24.99 | $25.46 | $25.46 | 10,810,080 |
| 2022-01-05 | $27.17 | $27.55 | $25.60 | $25.97 | $25.97 | 18,190,000 |
| 2022-01-04 | $27.16 | $28.25 | $27.03 | $27.33 | $27.33 | 23,142,430 |
| 2022-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-12-31 | $29.00 | $29.52 | $27.78 | $28.00 | $28.00 | 24,971,210 |
| 2021-12-30 | $26.69 | $29.40 | $26.61 | $28.90 | $28.90 | 36,751,570 |
| 2021-12-29 | $25.68 | $27.12 | $25.55 | $26.73 | $26.73 | 13,835,330 |
| 2021-12-28 | $26.18 | $26.68 | $25.48 | $25.65 | $25.65 | 9,529,760 |
| 2021-12-27 | $25.75 | $27.36 | $25.59 | $25.85 | $25.85 | 15,740,040 |
| 2021-12-24 | $25.01 | $27.23 | $25.01 | $25.95 | $25.95 | 26,171,650 |
| 2021-12-23 | $24.99 | $24.99 | $24.33 | $24.75 | $24.75 | 8,940,700 |
| 2021-12-22 | $24.71 | $25.30 | $24.58 | $24.83 | $24.83 | 8,715,130 |
| 2021-12-21 | $24.99 | $25.63 | $24.71 | $25.17 | $25.17 | 11,630,340 |
| 2021-12-20 | $25.66 | $26.30 | $24.71 | $24.71 | $24.71 | 18,328,890 |
| 2021-12-17 | $24.44 | $26.51 | $24.14 | $25.75 | $25.75 | 32,920,210 |
| 2021-12-16 | $23.97 | $24.73 | $23.61 | $24.10 | $24.10 | 16,029,160 |
| 2021-12-15 | $23.95 | $24.96 | $23.56 | $23.83 | $23.83 | 28,437,350 |
| 2021-12-14 | $21.78 | $24.12 | $21.75 | $24.12 | $24.12 | 23,365,150 |
| 2021-12-13 | $21.85 | $22.06 | $21.54 | $21.93 | $21.93 | 4,419,940 |
| 2021-12-07 | $22.90 | $22.90 | $21.28 | $21.61 | $21.61 | 9,029,750 |
| 2021-12-06 | $22.91 | $23.12 | $22.44 | $22.75 | $22.75 | 8,205,160 |
| 2021-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 11,872,050 |
| 2021-12-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 6,371,880 |
| 2021-12-01 | $23.10 | $23.10 | $22.34 | $22.46 | $22.46 | 9,736,900 |
| 2021-11-30 | $22.38 | $23.17 | $22.38 | $23.10 | $23.10 | 11,848,030 |
| 2021-11-29 | $21.90 | $22.75 | $21.71 | $22.48 | $22.48 | 11,632,510 |
| 2021-11-26 | $21.49 | $22.28 | $21.48 | $22.04 | $22.04 | 5,752,350 |
| 2021-11-25 | $21.90 | $22.36 | $21.59 | $21.65 | $21.65 | 7,067,250 |
| 2021-11-24 | $22.12 | $22.39 | $21.85 | $21.89 | $21.89 | 5,391,200 |
| 2021-11-23 | $22.05 | $22.45 | $21.83 | $22.28 | $22.28 | 6,934,500 |
| 2021-11-22 | $22.03 | $22.20 | $21.70 | $22.04 | $22.04 | 5,641,070 |
| 2021-11-19 | $22.06 | $22.31 | $21.80 | $22.07 | $22.07 | 5,086,590 |
| 2021-11-18 | $21.38 | $22.36 | $21.22 | $22.05 | $22.05 | 8,477,290 |
| 2021-11-17 | $21.12 | $21.56 | $20.89 | $21.42 | $21.42 | 5,699,000 |
| 2021-11-16 | $21.84 | $22.20 | $21.11 | $21.12 | $21.12 | 7,393,560 |
| 2021-11-15 | $22.20 | $22.60 | $21.93 | $21.98 | $21.98 | 7,119,110 |
| 2021-11-12 | $21.49 | $22.32 | $21.43 | $22.21 | $22.21 | 9,851,140 |
| 2021-11-11 | $21.99 | $21.99 | $21.44 | $21.50 | $21.50 | 4,625,020 |
| 2021-11-10 | $21.70 | $21.92 | $21.53 | $21.75 | $21.75 | 6,388,180 |
| 2021-11-09 | $20.51 | $21.98 | $20.48 | $21.70 | $21.70 | 12,542,030 |
| 2021-11-08 | $20.69 | $20.72 | $20.22 | $20.50 | $20.50 | 3,312,040 |
| 2021-11-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3,433,600 |
| 2021-11-04 | $20.59 | $20.96 | $20.37 | $20.86 | $20.86 | 5,065,430 |
| 2021-11-03 | $20.56 | $20.63 | $20.19 | $20.46 | $20.46 | 3,610,460 |
| 2021-11-02 | $20.69 | $20.89 | $20.32 | $20.57 | $20.57 | 6,975,730 |
| 2021-11-01 | $19.91 | $20.45 | $19.69 | $20.34 | $20.34 | 6,108,360 |
| 2021-10-29 | $19.11 | $19.88 | $18.85 | $19.69 | $19.69 | 4,070,560 |
| 2021-10-28 | $19.60 | $19.60 | $18.89 | $18.97 | $18.97 | 3,534,010 |
| 2021-10-27 | $20.00 | $20.30 | $19.53 | $19.60 | $19.60 | 2,969,410 |
| 2021-10-26 | $20.00 | $20.11 | $19.78 | $19.78 | $19.78 | 2,450,420 |
| 2021-10-25 | $19.89 | $20.15 | $19.73 | $20.06 | $20.06 | 2,567,220 |
| 2021-10-22 | $19.86 | $20.17 | $19.81 | $19.92 | $19.92 | 2,537,280 |
| 2021-10-21 | $20.21 | $20.21 | $19.75 | $19.86 | $19.86 | 3,227,460 |
| 2021-10-20 | $20.17 | $20.33 | $20.06 | $20.28 | $20.28 | 2,539,490 |
| 2021-10-19 | $20.29 | $20.29 | $19.96 | $20.13 | $20.13 | 2,669,200 |
| 2021-10-18 | $19.97 | $20.47 | $19.97 | $20.34 | $20.34 | 3,785,070 |
| 2021-10-15 | $19.96 | $20.24 | $19.91 | $19.92 | $19.92 | 2,660,340 |
| 2021-10-14 | $19.80 | $20.25 | $19.75 | $20.00 | $20.00 | 3,407,170 |
| 2021-10-13 | $19.71 | $19.91 | $19.36 | $19.81 | $19.81 | 2,596,620 |
| 2021-10-12 | $20.22 | $20.33 | $19.58 | $19.76 | $19.76 | 3,409,900 |
| 2021-10-11 | $19.90 | $20.69 | $19.80 | $20.33 | $20.33 | 5,538,480 |
| 2021-09-30 | $19.50 | $19.68 | $19.35 | $19.55 | $19.55 | 2,261,830 |
| 2021-09-29 | $20.00 | $20.20 | $19.30 | $19.32 | $19.32 | 4,016,510 |
| 2021-09-28 | $19.79 | $20.36 | $19.72 | $20.32 | $20.32 | 3,398,390 |
| 2021-09-27 | $20.50 | $20.75 | $19.50 | $19.79 | $19.79 | 4,584,960 |
| 2021-09-24 | $20.85 | $20.94 | $20.46 | $20.50 | $20.50 | 3,350,220 |
| 2021-09-23 | $20.77 | $21.15 | $20.62 | $21.00 | $21.00 | 5,258,370 |
| 2021-09-22 | $20.18 | $20.77 | $20.15 | $20.70 | $20.70 | 3,514,710 |
| 2021-09-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2021-09-20 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2021-09-17 | $20.66 | $20.89 | $20.00 | $20.39 | $20.39 | 5,582,010 |
| 2021-09-16 | $20.96 | $21.17 | $20.61 | $20.65 | $20.65 | 4,481,890 |
| 2021-09-15 | $20.80 | $21.10 | $20.49 | $20.96 | $20.96 | 4,920,900 |
| 2021-09-14 | $21.12 | $21.55 | $20.68 | $20.79 | $20.79 | 6,221,010 |
| 2021-09-13 | $21.79 | $21.83 | $21.19 | $21.20 | $21.20 | 7,192,320 |
| 2021-09-09 | $21.53 | $22.25 | $21.25 | $22.23 | $22.23 | 10,756,600 |
| 2021-09-08 | $21.74 | $22.09 | $21.47 | $21.61 | $21.61 | 6,470,230 |
| 2021-09-07 | $21.48 | $22.10 | $21.38 | $21.73 | $21.73 | 7,210,130 |
| 2021-09-06 | $21.20 | $21.58 | $20.55 | $21.53 | $21.53 | 8,598,770 |
| 2021-09-03 | $21.94 | $22.26 | $21.27 | $21.39 | $21.39 | 8,337,590 |
| 2021-09-02 | $21.60 | $21.99 | $21.21 | $21.94 | $21.94 | 9,088,180 |
| 2021-09-01 | $22.83 | $22.88 | $21.16 | $21.62 | $21.62 | 15,790,510 |
| 2021-08-31 | $23.24 | $23.87 | $22.59 | $22.91 | $22.91 | 15,540,560 |
| 2021-08-30 | $22.50 | $24.19 | $22.44 | $23.12 | $23.12 | 16,714,800 |
| 2021-08-27 | $23.90 | $23.90 | $22.81 | $22.90 | $22.90 | 11,092,830 |
| 2021-08-26 | $23.41 | $24.16 | $23.25 | $23.80 | $23.80 | 13,480,050 |
| 2021-08-25 | $24.00 | $24.23 | $23.40 | $23.64 | $23.64 | 9,558,200 |
| 2021-08-24 | $24.02 | $24.35 | $23.33 | $24.10 | $24.10 | 17,679,950 |
| 2021-08-23 | $23.73 | $25.30 | $23.51 | $24.73 | $24.73 | 24,548,760 |
| 2021-08-20 | $23.22 | $24.02 | $22.70 | $23.49 | $23.49 | 14,601,400 |
| 2021-08-19 | $23.05 | $23.94 | $22.96 | $23.25 | $23.25 | 17,789,850 |
| 2021-08-18 | $22.10 | $23.88 | $21.86 | $23.49 | $23.49 | 19,603,930 |
| 2021-08-17 | $22.55 | $23.30 | $22.00 | $22.28 | $22.28 | 12,364,900 |
| 2021-08-16 | $22.98 | $23.41 | $22.57 | $22.75 | $22.75 | 9,804,170 |
| 2021-08-13 | $22.54 | $23.15 | $22.53 | $22.83 | $22.83 | 10,469,240 |
| 2021-08-12 | $23.50 | $23.53 | $22.68 | $22.75 | $22.75 | 13,194,590 |
| 2021-08-11 | $23.70 | $24.00 | $23.08 | $23.50 | $23.50 | 14,900,380 |
| 2021-08-10 | $23.40 | $24.50 | $23.18 | $23.77 | $23.77 | 25,702,540 |
| 2021-08-09 | $23.60 | $24.18 | $23.06 | $23.43 | $23.43 | 16,107,910 |
| 2021-08-06 | $23.04 | $23.96 | $22.38 | $23.85 | $23.85 | 20,104,460 |
| 2021-08-05 | $22.90 | $24.03 | $22.67 | $23.23 | $23.23 | 27,092,490 |
| 2021-08-04 | $23.24 | $23.36 | $22.70 | $22.83 | $22.83 | 17,482,980 |
| 2021-08-03 | $23.10 | $24.02 | $22.51 | $22.68 | $22.68 | 31,683,080 |
| 2021-08-02 | $20.88 | $22.97 | $20.70 | $22.97 | $22.97 | 28,884,520 |
| 2021-07-30 | $20.80 | $21.09 | $20.12 | $20.88 | $20.88 | 13,184,590 |
| 2021-07-29 | $20.32 | $21.30 | $20.00 | $20.88 | $20.88 | 15,229,380 |
| 2021-07-28 | $22.45 | $22.48 | $20.20 | $20.20 | $20.20 | 20,338,920 |
| 2021-07-27 | $21.47 | $23.23 | $21.01 | $22.44 | $22.44 | 25,098,050 |
| 2021-07-26 | $22.20 | $22.99 | $21.26 | $21.59 | $21.59 | 21,807,460 |
| 2021-07-23 | $21.42 | $23.10 | $21.00 | $22.32 | $22.32 | 24,943,500 |
| 2021-07-22 | $21.70 | $21.70 | $21.15 | $21.44 | $21.44 | 15,048,680 |
| 2021-07-21 | $22.23 | $22.23 | $21.71 | $21.94 | $21.94 | 18,344,230 |
| 2021-07-20 | $22.18 | $22.67 | $21.80 | $22.24 | $22.24 | 20,762,710 |
| 2021-07-19 | $22.05 | $22.80 | $21.61 | $22.42 | $22.42 | 32,227,860 |
| 2021-07-16 | $19.24 | $21.21 | $19.07 | $21.21 | $21.21 | 19,449,810 |
| 2021-07-15 | $19.16 | $19.65 | $18.98 | $19.28 | $19.28 | 5,071,120 |
| 2021-07-14 | $20.03 | $20.03 | $19.21 | $19.29 | $19.29 | 7,152,790 |
| 2021-07-13 | $20.30 | $20.52 | $19.78 | $20.07 | $20.07 | 6,975,840 |
| 2021-07-12 | $19.86 | $20.34 | $19.70 | $20.22 | $20.22 | 7,775,340 |
| 2021-07-09 | $20.20 | $20.23 | $19.71 | $19.86 | $19.86 | 9,199,550 |
| 2021-07-08 | $19.11 | $21.09 | $19.11 | $20.37 | $20.37 | 15,879,070 |
| 2021-07-07 | $19.00 | $19.59 | $18.79 | $19.39 | $19.39 | 9,499,410 |
| 2021-07-06 | $18.96 | $19.47 | $18.67 | $19.18 | $19.18 | 9,457,140 |
| 2021-07-05 | $18.81 | $19.12 | $18.60 | $18.95 | $18.95 | 6,675,510 |
| 2021-07-02 | $19.79 | $19.79 | $18.73 | $18.99 | $18.99 | 12,935,970 |
| 2021-07-01 | $21.85 | $21.98 | $19.81 | $19.89 | $19.89 | 16,335,900 |
| 2021-06-30 | $21.00 | $21.65 | $20.70 | $21.61 | $21.61 | 13,284,980 |
| 2021-06-29 | $21.03 | $21.46 | $20.80 | $20.95 | $20.95 | 9,558,110 |
| 2021-06-28 | $21.55 | $21.68 | $20.87 | $21.34 | $21.34 | 13,537,080 |
| 2021-06-25 | $21.76 | $21.97 | $21.15 | $21.34 | $21.34 | 15,500,480 |
| 2021-06-24 | $22.20 | $22.49 | $21.51 | $21.80 | $21.80 | 22,761,310 |
| 2021-06-23 | $22.15 | $23.33 | $21.80 | $22.57 | $22.57 | 40,939,640 |
| 2021-06-22 | $21.40 | $21.85 | $20.65 | $21.85 | $21.85 | 29,824,570 |
| 2021-06-21 | $18.10 | $19.86 | $18.07 | $19.86 | $19.86 | 17,539,530 |
| 2021-06-18 | $17.60 | $18.23 | $17.51 | $18.05 | $18.05 | 5,141,890 |
| 2021-06-17 | $17.62 | $17.88 | $17.46 | $17.63 | $17.63 | 3,090,330 |
| 2021-06-16 | $17.59 | $17.82 | $17.35 | $17.50 | $17.50 | 3,468,120 |
| 2021-06-15 | $17.90 | $18.16 | $17.50 | $17.62 | $17.62 | 4,723,350 |
| 2021-06-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-06-11 | $18.59 | $18.67 | $17.90 | $17.95 | $17.95 | 6,458,930 |
| 2021-06-10 | $18.61 | $18.82 | $18.48 | $18.73 | $18.73 | 4,431,390 |
| 2021-06-09 | $18.95 | $19.10 | $18.50 | $18.73 | $18.73 | 6,388,730 |
| 2021-06-08 | $18.43 | $18.80 | $18.20 | $18.71 | $18.71 | 6,830,760 |
| 2021-06-07 | $18.18 | $18.63 | $18.10 | $18.43 | $18.43 | 4,674,780 |
| 2021-06-04 | $18.02 | $18.36 | $17.85 | $18.18 | $18.18 | 3,594,400 |
| 2021-06-03 | $18.08 | $18.36 | $18.01 | $18.02 | $18.02 | 3,531,240 |
| 2021-06-02 | $18.55 | $18.70 | $18.02 | $18.07 | $18.07 | 5,114,740 |
| 2021-06-01 | $18.75 | $18.78 | $18.33 | $18.49 | $18.49 | 6,227,570 |
| 2021-05-31 | $18.29 | $18.97 | $18.18 | $18.80 | $18.80 | 8,251,670 |
| 2021-05-28 | $18.28 | $18.40 | $18.08 | $18.20 | $18.20 | 3,914,900 |
| 2021-05-27 | $18.08 | $18.41 | $18.05 | $18.23 | $18.23 | 3,197,100 |
| 2021-05-26 | $18.42 | $18.56 | $18.17 | $18.22 | $18.22 | 6,474,260 |
| 2021-05-25 | $17.53 | $18.41 | $17.45 | $18.35 | $18.35 | 8,261,210 |
| 2021-05-24 | $17.40 | $17.75 | $17.35 | $17.54 | $17.54 | 2,591,050 |
| 2021-05-21 | $17.90 | $17.95 | $17.43 | $17.45 | $17.45 | 2,997,850 |
| 2021-05-20 | $17.90 | $18.30 | $17.80 | $17.88 | $17.88 | 3,524,510 |
| 2021-05-19 | $18.08 | $18.27 | $17.87 | $17.96 | $17.96 | 3,106,930 |
| 2021-05-18 | $17.74 | $18.30 | $17.60 | $18.05 | $18.05 | 4,572,600 |
| 2021-05-17 | $18.24 | $18.35 | $17.75 | $17.81 | $17.81 | 4,664,780 |
| 2021-05-14 | $17.73 | $18.24 | $17.00 | $18.07 | $18.07 | 6,944,740 |
| 2021-05-13 | $17.35 | $18.10 | $17.25 | $17.66 | $17.66 | 5,185,040 |
| 2021-05-12 | $17.35 | $17.46 | $17.07 | $17.31 | $17.31 | 3,322,920 |
| 2021-05-11 | $16.36 | $17.85 | $16.35 | $17.53 | $17.53 | 5,448,590 |
| 2021-05-10 | $16.85 | $16.92 | $16.35 | $16.44 | $16.44 | 3,355,860 |
| 2021-05-07 | $16.93 | $17.06 | $16.66 | $16.84 | $16.84 | 2,237,490 |
| 2021-05-06 | $16.83 | $17.30 | $16.71 | $16.94 | $16.94 | 2,664,420 |
| 2021-05-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2021-05-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2021-04-30 | $17.42 | $17.45 | $16.60 | $16.79 | $16.79 | 4,504,080 |
| 2021-04-29 | $17.58 | $17.75 | $17.41 | $17.52 | $17.52 | 2,170,610 |
| 2021-04-28 | $17.33 | $17.56 | $17.23 | $17.45 | $17.45 | 1,992,660 |
| 2021-04-27 | $17.90 | $17.90 | $17.10 | $17.40 | $17.40 | 4,206,680 |
| 2021-04-26 | $18.13 | $18.37 | $17.92 | $17.92 | $17.92 | 2,414,100 |
| 2021-04-23 | $18.08 | $18.28 | $18.01 | $18.14 | $18.14 | 1,668,270 |
| 2021-04-22 | $18.44 | $18.62 | $18.20 | $18.29 | $18.29 | 2,467,320 |
| 2021-04-21 | $18.37 | $18.79 | $18.34 | $18.43 | $18.43 | 3,436,850 |
| 2021-04-20 | $18.36 | $18.64 | $18.20 | $18.37 | $18.37 | 3,378,260 |
| 2021-04-19 | $17.98 | $18.38 | $17.90 | $18.31 | $18.31 | 2,635,950 |
| 2021-04-16 | $17.66 | $17.99 | $17.65 | $17.99 | $17.99 | 2,161,980 |
| 2021-04-15 | $17.76 | $17.80 | $17.53 | $17.69 | $17.69 | 1,542,900 |
| 2021-04-14 | $17.60 | $17.79 | $17.33 | $17.78 | $17.78 | 2,216,880 |
| 2021-04-13 | $17.93 | $17.99 | $17.52 | $17.57 | $17.57 | 2,441,540 |
| 2021-04-12 | $18.36 | $18.47 | $17.82 | $17.89 | $17.89 | 2,981,670 |
| 2021-04-09 | $18.59 | $18.75 | $18.31 | $18.37 | $18.37 | 2,346,050 |
| 2021-04-08 | $18.49 | $18.67 | $18.40 | $18.59 | $18.59 | 2,097,080 |
| 2021-04-07 | $18.65 | $18.70 | $18.43 | $18.57 | $18.57 | 2,307,280 |
| 2021-04-06 | $18.24 | $18.75 | $18.24 | $18.62 | $18.62 | 3,055,440 |
| 2021-04-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2021-04-02 | $18.15 | $18.36 | $18.15 | $18.24 | $18.24 | 1,845,340 |
| 2021-04-01 | $18.11 | $18.28 | $18.11 | $18.19 | $18.19 | 1,797,240 |
| 2021-03-31 | $18.55 | $18.60 | $18.11 | $18.20 | $18.20 | 3,743,430 |
| 2021-03-30 | $18.26 | $19.15 | $18.25 | $18.78 | $18.78 | 5,624,850 |
| 2021-03-29 | $18.27 | $18.66 | $18.27 | $18.38 | $18.38 | 2,935,080 |
| 2021-03-26 | $18.15 | $18.35 | $18.04 | $18.27 | $18.27 | 2,052,600 |
| 2021-03-25 | $18.06 | $18.33 | $17.99 | $18.09 | $18.09 | 2,005,600 |
| 2021-03-24 | $18.48 | $18.69 | $18.06 | $18.20 | $18.20 | 2,723,950 |
| 2021-03-23 | $18.77 | $18.87 | $18.40 | $18.48 | $18.48 | 2,563,930 |
| 2021-03-22 | $18.45 | $18.76 | $18.31 | $18.75 | $18.75 | 3,633,220 |
| 2021-03-19 | $18.39 | $18.96 | $18.20 | $18.65 | $18.65 | 4,400,080 |
| 2021-03-18 | $18.47 | $18.69 | $18.34 | $18.51 | $18.51 | 3,494,680 |
| 2021-03-17 | $18.11 | $18.66 | $18.01 | $18.44 | $18.44 | 3,188,470 |
| 2021-03-16 | $18.54 | $18.54 | $18.08 | $18.11 | $18.11 | 2,856,550 |
| 2021-03-15 | $18.37 | $18.64 | $18.14 | $18.26 | $18.26 | 3,244,700 |
| 2021-03-12 | $18.45 | $18.58 | $18.22 | $18.34 | $18.34 | 3,331,680 |
| 2021-03-11 | $18.19 | $18.44 | $18.08 | $18.40 | $18.40 | 2,924,820 |
| 2021-03-10 | $18.60 | $18.85 | $18.08 | $18.10 | $18.10 | 3,244,040 |
| 2021-03-09 | $19.00 | $19.14 | $17.70 | $18.47 | $18.47 | 6,202,610 |
| 2021-03-08 | $20.24 | $20.47 | $18.84 | $19.01 | $19.01 | 9,138,300 |
| 2021-03-05 | $20.33 | $20.45 | $19.65 | $20.24 | $20.24 | 4,497,550 |
| 2021-03-04 | $20.48 | $21.19 | $20.30 | $20.58 | $20.58 | 6,194,560 |
| 2021-03-03 | $20.60 | $20.60 | $20.15 | $20.55 | $20.55 | 4,291,070 |
| 2021-03-02 | $20.73 | $20.95 | $20.20 | $20.77 | $20.77 | 5,592,800 |
| 2021-03-01 | $20.12 | $20.65 | $20.02 | $20.55 | $20.55 | 4,986,900 |
| 2021-02-26 | $20.30 | $20.70 | $19.93 | $20.12 | $20.12 | 5,802,410 |
| 2021-02-25 | $20.90 | $21.10 | $20.48 | $20.55 | $20.55 | 5,065,200 |
| 2021-02-24 | $20.98 | $21.45 | $20.63 | $20.94 | $20.94 | 6,072,340 |
| 2021-02-23 | $20.50 | $21.40 | $20.11 | $21.15 | $21.15 | 9,315,950 |
| 2021-02-22 | $21.03 | $21.54 | $20.49 | $20.60 | $20.60 | 11,145,360 |
| 2021-02-19 | $19.76 | $21.80 | $19.60 | $21.03 | $21.03 | 12,218,190 |
| 2021-02-18 | $18.63 | $20.03 | $18.60 | $19.83 | $19.83 | 10,734,800 |
| 2021-02-17 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2021-02-16 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2021-02-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2021-02-12 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2021-02-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2021-02-10 | $18.29 | $18.45 | $17.80 | $18.38 | $18.38 | 5,498,070 |
| 2021-02-09 | $17.41 | $18.56 | $17.30 | $18.28 | $18.28 | 6,949,990 |
| 2021-02-08 | $17.44 | $17.59 | $17.07 | $17.37 | $17.37 | 3,503,050 |
| 2021-02-05 | $17.60 | $18.01 | $17.35 | $17.40 | $17.40 | 4,158,450 |
| 2021-02-04 | $17.80 | $18.32 | $17.20 | $17.52 | $17.52 | 6,114,320 |
| 2021-02-03 | $18.70 | $18.75 | $17.90 | $17.91 | $17.91 | 6,630,580 |
| 2021-02-02 | $18.55 | $18.86 | $18.45 | $18.71 | $18.71 | 5,467,130 |
| 2021-02-01 | $18.82 | $19.06 | $18.34 | $18.55 | $18.55 | 5,859,800 |
| 2021-01-29 | $19.97 | $20.06 | $18.22 | $18.83 | $18.83 | 10,328,460 |
| 2021-01-28 | $20.00 | $20.40 | $19.66 | $19.74 | $19.74 | 7,683,020 |
| 2021-01-27 | $20.69 | $21.00 | $19.98 | $20.45 | $20.45 | 8,241,930 |
| 2021-01-26 | $22.36 | $22.36 | $20.57 | $20.70 | $20.70 | 16,337,560 |
| 2021-01-25 | $23.21 | $23.86 | $22.68 | $22.80 | $22.80 | 9,887,840 |
| 2021-01-22 | $23.41 | $23.61 | $23.10 | $23.18 | $23.18 | 7,693,890 |
| 2021-01-21 | $23.03 | $23.80 | $23.01 | $23.40 | $23.40 | 8,011,300 |
| 2021-01-20 | $23.15 | $23.65 | $22.84 | $23.36 | $23.36 | 7,275,370 |
| 2021-01-19 | $23.83 | $24.08 | $23.10 | $23.24 | $23.24 | 8,818,930 |
| 2021-01-18 | $22.88 | $24.07 | $22.77 | $23.88 | $23.88 | 10,550,770 |
| 2021-01-15 | $23.68 | $23.98 | $22.01 | $23.07 | $23.07 | 17,226,630 |
| 2021-01-14 | $26.65 | $26.65 | $23.99 | $23.99 | $23.99 | 22,776,260 |
| 2021-01-13 | $27.68 | $27.73 | $26.09 | $26.65 | $26.65 | 26,149,300 |
| 2021-01-12 | $24.50 | $27.06 | $24.26 | $27.06 | $27.06 | 29,764,190 |
| 2021-01-11 | $24.57 | $25.44 | $23.80 | $24.60 | $24.60 | 15,529,060 |
| 2021-01-08 | $26.09 | $26.09 | $24.27 | $24.40 | $24.40 | 18,946,530 |
| 2021-01-07 | $25.88 | $26.54 | $24.77 | $26.19 | $26.19 | 23,120,560 |
| 2021-01-06 | $26.09 | $27.18 | $25.62 | $25.88 | $25.88 | 24,259,170 |
| 2021-01-05 | $26.76 | $28.08 | $26.16 | $26.32 | $26.32 | 25,610,420 |
| 2021-01-04 | $26.55 | $27.86 | $25.74 | $27.13 | $27.13 | 30,059,810 |
| 2021-01-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-12-31 | $24.33 | $25.96 | $24.23 | $25.85 | $25.85 | 22,645,500 |
| 2020-12-30 | $24.24 | $25.25 | $23.66 | $24.60 | $24.60 | 15,182,270 |
| 2020-12-29 | $25.06 | $25.33 | $24.20 | $24.52 | $24.52 | 13,670,340 |
| 2020-12-28 | $23.77 | $25.35 | $23.55 | $25.14 | $25.14 | 20,329,460 |
| 2020-12-25 | $23.73 | $23.92 | $23.04 | $23.77 | $23.77 | 10,915,300 |
| 2020-12-24 | $24.20 | $25.39 | $23.61 | $23.63 | $23.63 | 19,943,510 |
| 2020-12-23 | $22.62 | $23.99 | $22.55 | $23.99 | $23.99 | 15,585,220 |
| 2020-12-22 | $22.90 | $23.30 | $22.38 | $22.58 | $22.58 | 10,026,980 |
| 2020-12-21 | $21.79 | $23.40 | $21.75 | $23.35 | $23.35 | 12,784,800 |
| 2020-12-18 | $21.97 | $22.36 | $21.84 | $22.15 | $22.15 | 7,371,800 |
| 2020-12-17 | $21.50 | $21.93 | $20.89 | $21.93 | $21.93 | 9,648,010 |
| 2020-12-16 | $22.31 | $22.40 | $21.68 | $21.72 | $21.72 | 8,849,620 |
| 2020-12-15 | $22.15 | $22.62 | $22.02 | $22.20 | $22.20 | 5,334,360 |
| 2020-12-14 | $22.29 | $22.78 | $21.95 | $22.41 | $22.41 | 6,711,350 |
| 2020-12-11 | $23.07 | $23.22 | $21.94 | $22.27 | $22.27 | 9,362,810 |
| 2020-12-10 | $22.84 | $23.40 | $22.55 | $23.05 | $23.05 | 8,164,730 |
| 2020-12-09 | $24.47 | $24.64 | $23.00 | $23.00 | $23.00 | 12,174,810 |
| 2020-12-08 | $24.89 | $25.10 | $24.49 | $24.52 | $24.52 | 6,298,900 |
| 2020-12-07 | $24.40 | $25.17 | $24.38 | $24.52 | $24.52 | 9,473,160 |
| 2020-12-04 | $24.40 | $24.95 | $23.77 | $24.85 | $24.85 | 11,445,540 |
| 2020-12-03 | $25.20 | $25.20 | $24.20 | $24.31 | $24.31 | 13,080,050 |
| 2020-12-02 | $25.98 | $26.28 | $25.26 | $25.46 | $25.46 | 15,271,070 |
| 2020-12-01 | $25.62 | $26.38 | $25.39 | $26.19 | $26.19 | 17,599,240 |
| 2020-11-30 | $25.66 | $26.08 | $25.30 | $25.89 | $25.89 | 17,010,880 |
| 2020-11-27 | $24.54 | $26.66 | $24.13 | $25.80 | $25.80 | 23,623,790 |
| 2020-11-26 | $24.67 | $25.29 | $23.69 | $24.87 | $24.87 | 19,447,080 |
| 2020-11-25 | $25.24 | $25.90 | $24.53 | $24.53 | $24.53 | 17,610,730 |
| 2020-11-24 | $25.55 | $26.31 | $25.14 | $25.54 | $25.54 | 19,256,110 |
| 2020-11-23 | $25.58 | $26.76 | $24.86 | $25.61 | $25.61 | 31,452,570 |
| 2020-11-20 | $23.00 | $25.18 | $22.70 | $25.18 | $25.18 | 36,685,240 |
| 2020-11-19 | $21.53 | $23.15 | $21.25 | $22.89 | $22.89 | 16,544,180 |
| 2020-11-18 | $21.25 | $22.00 | $21.09 | $21.63 | $21.63 | 6,816,850 |
| 2020-11-17 | $21.78 | $21.78 | $20.88 | $21.25 | $21.25 | 5,810,600 |
| 2020-11-16 | $21.99 | $22.35 | $21.49 | $21.77 | $21.77 | 9,798,870 |
| 2020-11-13 | $20.56 | $22.21 | $20.36 | $22.14 | $22.14 | 12,899,760 |
| 2020-11-12 | $20.62 | $20.92 | $20.40 | $20.53 | $20.53 | 3,101,950 |
| 2020-11-11 | $21.24 | $21.56 | $20.50 | $20.68 | $20.68 | 4,933,500 |
| 2020-11-10 | $21.73 | $21.73 | $20.96 | $21.17 | $21.17 | 4,355,900 |
| 2020-11-09 | $20.98 | $21.74 | $20.82 | $21.60 | $21.60 | 7,578,790 |
| 2020-11-06 | $21.18 | $21.44 | $20.84 | $21.03 | $21.03 | 4,042,440 |
| 2020-11-05 | $21.58 | $21.78 | $20.97 | $21.33 | $21.33 | 6,091,080 |
| 2020-11-04 | $21.37 | $22.10 | $21.05 | $21.60 | $21.60 | 9,924,120 |
| 2020-11-03 | $19.72 | $21.55 | $19.60 | $21.38 | $21.38 | 11,827,920 |
| 2020-11-02 | $19.80 | $19.94 | $19.18 | $19.59 | $19.59 | 6,685,170 |
| 2020-10-30 | $20.74 | $21.20 | $19.89 | $19.95 | $19.95 | 6,945,820 |
| 2020-10-29 | $20.39 | $20.74 | $20.14 | $20.60 | $20.60 | 3,432,950 |
| 2020-10-28 | $21.16 | $21.17 | $20.50 | $20.81 | $20.81 | 3,694,920 |
| 2020-10-27 | $20.86 | $21.24 | $20.78 | $21.11 | $21.11 | 3,325,510 |
| 2020-10-26 | $20.85 | $21.14 | $20.31 | $20.84 | $20.84 | 4,577,660 |
| 2020-10-23 | $21.30 | $21.65 | $20.88 | $20.94 | $20.94 | 4,823,330 |
| 2020-10-22 | $22.00 | $22.15 | $21.22 | $21.44 | $21.44 | 5,777,230 |
| 2020-10-21 | $22.95 | $22.96 | $22.05 | $22.14 | $22.14 | 5,490,090 |
| 2020-10-20 | $22.78 | $22.92 | $22.40 | $22.92 | $22.92 | 3,959,410 |
| 2020-10-19 | $22.95 | $23.15 | $22.75 | $22.77 | $22.77 | 3,257,970 |
| 2020-10-16 | $23.30 | $23.39 | $22.70 | $22.95 | $22.95 | 4,483,100 |
| 2020-10-15 | $23.51 | $23.80 | $23.13 | $23.23 | $23.23 | 6,529,060 |
| 2020-10-14 | $24.56 | $24.89 | $23.54 | $23.62 | $23.62 | 9,478,980 |
| 2020-10-13 | $24.28 | $24.38 | $23.85 | $24.30 | $24.30 | 6,728,470 |
| 2020-10-12 | $23.41 | $24.45 | $23.26 | $24.28 | $24.28 | 10,350,010 |
| 2020-10-09 | $23.52 | $23.60 | $23.10 | $23.35 | $23.35 | 5,638,020 |
| 2020-10-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-10-07 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-10-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-10-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-10-02 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-10-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2020-09-30 | $22.89 | $23.12 | $22.70 | $23.04 | $23.04 | 5,120,080 |
| 2020-09-29 | $22.35 | $23.19 | $22.29 | $22.91 | $22.91 | 7,041,470 |
| 2020-09-28 | $22.45 | $22.62 | $22.04 | $22.18 | $22.18 | 4,443,660 |
| 2020-09-25 | $22.94 | $23.18 | $22.47 | $22.63 | $22.63 | 6,684,790 |
| 2020-09-24 | $23.50 | $23.68 | $22.92 | $22.95 | $22.95 | 5,840,600 |
| 2020-09-23 | $24.03 | $24.12 | $23.51 | $23.67 | $23.67 | 6,493,220 |
| 2020-09-22 | $23.98 | $24.40 | $23.60 | $24.03 | $24.03 | 8,957,720 |
| 2020-09-21 | $24.61 | $25.33 | $24.21 | $24.45 | $24.45 | 13,044,510 |
| 2020-09-18 | $23.63 | $24.31 | $23.55 | $24.29 | $24.29 | 9,769,350 |
| 2020-09-17 | $23.20 | $23.80 | $22.82 | $23.63 | $23.63 | 7,200,520 |
| 2020-09-16 | $23.78 | $23.78 | $23.00 | $23.09 | $23.09 | 5,337,780 |
| 2020-09-15 | $23.60 | $24.00 | $23.43 | $23.82 | $23.82 | 7,642,990 |
| 2020-09-14 | $23.40 | $23.85 | $23.08 | $23.53 | $23.53 | 8,694,680 |
| 2020-09-11 | $23.13 | $23.25 | $22.50 | $23.15 | $23.15 | 8,724,790 |
| 2020-09-10 | $24.13 | $24.45 | $23.11 | $23.19 | $23.19 | 9,336,020 |
| 2020-09-09 | $23.50 | $24.64 | $23.30 | $24.15 | $24.15 | 16,058,900 |
| 2020-09-08 | $24.00 | $24.25 | $23.17 | $23.92 | $23.92 | 9,200,950 |
| 2020-09-07 | $24.57 | $24.84 | $23.71 | $23.80 | $23.80 | 12,177,370 |
| 2020-09-04 | $24.80 | $25.12 | $24.32 | $24.77 | $24.77 | 10,363,450 |
| 2020-09-03 | $25.35 | $25.68 | $24.77 | $25.20 | $25.20 | 13,857,850 |
| 2020-09-02 | $27.01 | $27.31 | $25.71 | $25.83 | $25.83 | 13,375,700 |
| 2020-09-01 | $26.88 | $27.10 | $26.25 | $26.44 | $26.44 | 16,193,230 |
| 2020-08-31 | $26.00 | $27.53 | $25.73 | $26.73 | $26.73 | 23,339,330 |
| 2020-08-28 | $25.58 | $26.17 | $25.15 | $25.95 | $25.95 | 15,944,120 |
| 2020-08-27 | $25.68 | $25.75 | $24.87 | $25.48 | $25.48 | 9,745,480 |
| 2020-08-26 | $26.52 | $26.95 | $25.00 | $25.31 | $25.31 | 17,221,780 |
| 2020-08-25 | $27.94 | $28.20 | $25.50 | $26.29 | $26.29 | 23,793,070 |
| 2020-08-24 | $27.99 | $28.49 | $27.15 | $27.94 | $27.94 | 11,061,330 |
| 2020-08-21 | $29.00 | $29.29 | $27.33 | $27.76 | $27.76 | 15,682,260 |
| 2020-08-20 | $28.90 | $30.20 | $28.25 | $28.72 | $28.72 | 15,075,530 |
| 2020-08-19 | $31.14 | $31.14 | $29.50 | $29.63 | $29.63 | 16,600,620 |
| 2020-08-18 | $31.61 | $31.92 | $30.78 | $31.41 | $31.41 | 18,740,040 |
| 2020-08-17 | $31.18 | $33.18 | $30.91 | $31.82 | $31.82 | 25,213,370 |
| 2020-08-14 | $29.97 | $32.20 | $29.64 | $31.18 | $31.18 | 26,748,640 |
| 2020-08-13 | $28.70 | $31.13 | $28.41 | $30.76 | $30.76 | 29,138,960 |
| 2020-08-12 | $30.30 | $30.40 | $28.58 | $28.58 | $28.58 | 32,020,540 |
| 2020-08-11 | $30.84 | $33.70 | $30.30 | $31.76 | $31.76 | 41,772,750 |
| 2020-08-10 | $33.70 | $35.67 | $31.00 | $31.30 | $31.30 | 54,051,590 |
| 2020-08-07 | $32.00 | $32.43 | $29.01 | $32.43 | $32.43 | 41,345,460 |
| 2020-08-06 | $27.90 | $29.48 | $27.59 | $29.48 | $29.48 | 18,025,830 |
| 2020-08-05 | $24.58 | $26.80 | $24.34 | $26.80 | $26.80 | 25,853,100 |
| 2020-08-04 | $25.25 | $25.67 | $24.27 | $24.36 | $24.36 | 18,888,410 |
| 2020-08-03 | $23.72 | $25.63 | $23.72 | $25.38 | $25.38 | 23,796,520 |
| 2020-07-31 | $24.00 | $24.60 | $23.65 | $23.72 | $23.72 | 14,501,590 |
| 2020-07-30 | $24.65 | $25.63 | $24.28 | $24.32 | $24.32 | 18,928,950 |
| 2020-07-29 | $24.00 | $24.74 | $23.41 | $24.55 | $24.55 | 18,249,100 |
| 2020-07-28 | $24.25 | $25.00 | $23.58 | $24.45 | $24.45 | 19,024,460 |
| 2020-07-27 | $24.29 | $25.10 | $23.40 | $24.10 | $24.10 | 23,843,820 |
| 2020-07-24 | $25.83 | $27.56 | $24.60 | $24.61 | $24.61 | 45,045,960 |
| 2020-07-23 | $24.00 | $26.16 | $23.88 | $25.80 | $25.80 | 48,083,270 |
| 2020-07-22 | $22.33 | $25.10 | $22.10 | $24.27 | $24.27 | 45,530,090 |
| 2020-07-21 | $24.00 | $24.20 | $22.66 | $22.82 | $22.82 | 25,633,210 |
| 2020-07-20 | $22.79 | $24.70 | $22.49 | $24.50 | $24.50 | 33,786,880 |
| 2020-07-17 | $20.75 | $22.58 | $20.34 | $22.49 | $22.49 | 24,714,590 |
| 2020-07-16 | $21.76 | $22.15 | $20.42 | $20.62 | $20.62 | 15,751,120 |
| 2020-07-15 | $23.35 | $23.45 | $21.65 | $21.76 | $21.76 | 20,277,120 |
| 2020-07-14 | $22.46 | $24.70 | $22.30 | $23.34 | $23.34 | 28,096,950 |
| 2020-07-13 | $22.30 | $22.87 | $22.01 | $22.64 | $22.64 | 21,111,550 |
| 2020-07-10 | $23.15 | $23.84 | $22.29 | $22.39 | $22.39 | 25,201,850 |
| 2020-07-09 | $23.36 | $24.20 | $22.87 | $23.45 | $23.45 | 37,244,160 |
| 2020-07-08 | $20.27 | $22.61 | $20.20 | $22.61 | $22.61 | 32,782,170 |
| 2020-07-07 | $20.27 | $21.50 | $19.60 | $20.55 | $20.55 | 23,496,790 |
| 2020-07-06 | $19.01 | $20.33 | $19.01 | $20.22 | $20.22 | 19,780,680 |
| 2020-07-03 | $19.20 | $19.44 | $18.95 | $19.08 | $19.08 | 10,641,460 |
| 2020-07-02 | $18.85 | $19.21 | $18.62 | $19.19 | $19.19 | 10,502,320 |
| 2020-07-01 | $18.73 | $19.14 | $18.64 | $18.94 | $18.94 | 8,522,190 |
| 2020-06-30 | $18.55 | $18.82 | $18.45 | $18.71 | $18.71 | 6,075,370 |
| 2020-06-29 | $18.50 | $18.95 | $18.32 | $18.67 | $18.67 | 6,080,380 |
| 2020-06-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-06-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-06-24 | $18.76 | $18.76 | $18.32 | $18.55 | $18.55 | 5,991,520 |
| 2020-06-23 | $18.86 | $19.04 | $18.58 | $18.87 | $18.87 | 6,464,160 |
| 2020-06-22 | $18.56 | $18.95 | $18.46 | $18.85 | $18.85 | 8,598,010 |
| 2020-06-19 | $18.03 | $18.73 | $18.03 | $18.65 | $18.65 | 10,334,170 |
| 2020-06-18 | $18.25 | $18.29 | $17.98 | $18.09 | $18.09 | 6,479,440 |
| 2020-06-17 | $18.01 | $18.55 | $18.01 | $18.46 | $18.46 | 11,125,310 |
| 2020-06-16 | $17.50 | $17.68 | $17.44 | $17.68 | $17.68 | 4,720,930 |
| 2020-06-15 | $17.80 | $17.92 | $17.33 | $17.33 | $17.33 | 6,338,720 |
| 2020-06-12 | $17.47 | $18.00 | $17.31 | $17.89 | $17.89 | 4,810,330 |
| 2020-06-11 | $18.16 | $18.39 | $17.82 | $17.90 | $17.90 | 7,028,310 |
| 2020-06-10 | $18.26 | $18.26 | $17.95 | $18.20 | $18.20 | 5,346,240 |
| 2020-06-09 | $18.55 | $18.60 | $18.10 | $18.23 | $18.23 | 6,707,630 |
| 2020-06-08 | $18.40 | $18.76 | $18.40 | $18.55 | $18.55 | 5,315,370 |
| 2020-06-05 | $18.68 | $18.77 | $18.32 | $18.40 | $18.40 | 7,850,320 |
| 2020-06-04 | $19.04 | $19.26 | $18.70 | $18.72 | $18.72 | 7,580,700 |
| 2020-06-03 | $19.18 | $19.35 | $18.86 | $18.95 | $18.95 | 9,120,220 |
| 2020-06-02 | $19.19 | $19.70 | $18.92 | $19.18 | $19.18 | 12,457,800 |
| 2020-06-01 | $18.81 | $19.24 | $18.56 | $19.11 | $19.11 | 11,420,090 |
| 2020-05-29 | $18.08 | $18.78 | $17.92 | $18.68 | $18.68 | 10,061,620 |
| 2020-05-28 | $18.19 | $18.40 | $17.71 | $18.24 | $18.24 | 8,938,460 |
| 2020-05-27 | $18.73 | $19.10 | $18.15 | $18.31 | $18.31 | 12,283,390 |
| 2020-05-26 | $18.43 | $18.74 | $18.24 | $18.71 | $18.71 | 9,512,200 |
| 2020-05-25 | $18.70 | $19.18 | $18.09 | $18.34 | $18.34 | 12,888,490 |
| 2020-05-22 | $19.65 | $20.16 | $18.90 | $18.95 | $18.95 | 16,498,410 |
| 2020-05-21 | $20.31 | $20.80 | $19.60 | $19.65 | $19.65 | 18,079,670 |
| 2020-05-20 | $21.00 | $21.27 | $19.92 | $20.24 | $20.24 | 24,722,550 |
| 2020-05-19 | $20.32 | $21.32 | $20.14 | $21.23 | $21.23 | 34,878,810 |
| 2020-05-18 | $19.00 | $20.63 | $18.88 | $20.63 | $20.63 | 36,534,750 |
| 2020-05-15 | $18.60 | $18.96 | $18.52 | $18.75 | $18.75 | 8,052,580 |
| 2020-05-14 | $18.48 | $19.27 | $18.44 | $18.70 | $18.70 | 10,920,110 |
| 2020-05-13 | $18.65 | $19.48 | $18.58 | $18.75 | $18.75 | 13,227,810 |
| 2020-05-12 | $19.00 | $19.05 | $18.53 | $18.64 | $18.64 | 10,544,460 |
| 2020-05-11 | $18.70 | $19.50 | $18.70 | $19.05 | $19.05 | 15,638,680 |
| 2020-05-08 | $17.62 | $18.88 | $17.62 | $18.65 | $18.65 | 16,427,060 |
| 2020-05-07 | $17.56 | $17.91 | $17.44 | $17.70 | $17.70 | 8,310,400 |
| 2020-05-06 | $17.30 | $17.77 | $17.18 | $17.65 | $17.65 | 7,815,060 |
| 2020-05-05 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-05-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-05-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-04-30 | $17.00 | $17.46 | $16.86 | $17.33 | $17.33 | 8,855,180 |
| 2020-04-29 | $16.90 | $17.48 | $16.66 | $16.90 | $16.90 | 12,096,200 |
| 2020-04-28 | $18.09 | $18.24 | $16.95 | $17.63 | $17.63 | 10,580,600 |
| 2020-04-27 | $18.70 | $18.70 | $18.03 | $18.05 | $18.05 | 8,409,810 |
| 2020-04-24 | $19.17 | $19.45 | $18.30 | $18.62 | $18.62 | 15,509,510 |
| 2020-04-23 | $18.87 | $19.80 | $18.58 | $19.39 | $19.39 | 18,174,970 |
| 2020-04-22 | $18.60 | $18.98 | $18.35 | $18.81 | $18.81 | 10,864,780 |
| 2020-04-21 | $18.40 | $19.06 | $18.29 | $18.82 | $18.82 | 17,020,660 |
| 2020-04-20 | $17.85 | $18.79 | $17.80 | $18.69 | $18.69 | 17,632,980 |
| 2020-04-17 | $18.00 | $18.12 | $17.50 | $17.65 | $17.65 | 10,566,980 |
| 2020-04-16 | $17.36 | $18.29 | $17.04 | $17.99 | $17.99 | 14,585,140 |
| 2020-04-15 | $17.72 | $17.80 | $17.41 | $17.42 | $17.42 | 8,317,890 |
| 2020-04-14 | $17.50 | $17.88 | $17.35 | $17.87 | $17.87 | 9,176,340 |
| 2020-04-13 | $17.52 | $17.86 | $17.11 | $17.60 | $17.60 | 9,120,980 |
| 2020-04-10 | $18.07 | $18.48 | $17.50 | $17.50 | $17.50 | 15,856,360 |
| 2020-04-09 | $18.67 | $19.07 | $18.11 | $18.27 | $18.27 | 19,194,080 |
| 2020-04-08 | $17.13 | $18.61 | $17.10 | $18.43 | $18.43 | 23,837,110 |
| 2020-04-07 | $17.08 | $17.89 | $17.05 | $17.46 | $17.46 | 17,299,190 |
| 2020-04-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-04-03 | $16.68 | $16.92 | $16.44 | $16.80 | $16.80 | 9,583,700 |
| 2020-04-02 | $16.26 | $16.92 | $16.10 | $16.84 | $16.84 | 12,221,240 |
| 2020-04-01 | $16.23 | $16.62 | $16.01 | $16.13 | $16.13 | 9,417,670 |
| 2020-03-31 | $16.69 | $16.79 | $16.15 | $16.18 | $16.18 | 9,279,190 |
| 2020-03-30 | $16.58 | $16.95 | $15.94 | $16.36 | $16.36 | 15,550,810 |
| 2020-03-27 | $17.75 | $17.80 | $16.90 | $16.99 | $16.99 | 10,747,470 |
| 2020-03-26 | $17.70 | $17.95 | $17.32 | $17.33 | $17.33 | 11,316,500 |
| 2020-03-25 | $17.31 | $17.85 | $17.30 | $17.71 | $17.71 | 17,760,530 |
| 2020-03-24 | $17.60 | $17.69 | $16.10 | $17.00 | $17.00 | 21,148,570 |
| 2020-03-23 | $18.30 | $18.48 | $17.32 | $17.32 | $17.32 | 21,675,530 |
| 2020-03-20 | $20.00 | $20.16 | $19.04 | $19.24 | $19.24 | 18,440,010 |
| 2020-03-19 | $19.52 | $20.00 | $19.00 | $19.75 | $19.75 | 18,711,050 |
| 2020-03-18 | $20.41 | $21.01 | $19.42 | $19.42 | $19.42 | 23,998,390 |
| 2020-03-17 | $20.50 | $20.58 | $18.78 | $20.05 | $20.05 | 19,336,030 |
| 2020-03-16 | $20.50 | $21.40 | $19.30 | $19.50 | $19.50 | 24,488,030 |
| 2020-03-13 | $18.92 | $21.16 | $18.92 | $20.42 | $20.42 | 26,091,860 |
| 2020-03-12 | $20.07 | $21.48 | $19.71 | $20.28 | $20.28 | 21,689,460 |
| 2020-03-11 | $21.40 | $22.88 | $21.15 | $21.15 | $21.15 | 28,517,990 |
| 2020-03-10 | $20.60 | $21.97 | $19.60 | $21.51 | $21.51 | 33,515,080 |
| 2020-03-09 | $22.88 | $23.20 | $21.51 | $21.51 | $21.51 | 32,778,190 |
| 2020-03-06 | $22.27 | $24.55 | $21.76 | $23.90 | $23.90 | 47,095,020 |
| 2020-03-05 | $23.40 | $25.00 | $22.02 | $22.39 | $22.39 | 57,499,870 |
| 2020-03-04 | $20.20 | $22.80 | $20.20 | $22.80 | $22.80 | 49,264,290 |
| 2020-03-03 | $19.20 | $21.16 | $18.95 | $20.73 | $20.73 | 53,007,940 |
| 2020-03-02 | $18.29 | $19.61 | $16.81 | $19.24 | $19.24 | 38,424,680 |
| 2020-02-28 | $18.70 | $20.88 | $17.81 | $18.08 | $18.08 | 60,872,970 |
| 2020-02-27 | $17.88 | $19.57 | $17.28 | $19.57 | $19.57 | 33,036,410 |
| 2020-02-26 | $17.65 | $18.96 | $17.60 | $17.79 | $17.79 | 27,281,280 |
| 2020-02-25 | $17.80 | $18.31 | $16.80 | $18.30 | $18.30 | 33,681,300 |
| 2020-02-24 | $18.10 | $19.12 | $18.00 | $18.56 | $18.56 | 36,101,970 |
| 2020-02-21 | $17.20 | $19.45 | $17.02 | $18.66 | $18.66 | 54,327,530 |
| 2020-02-20 | $17.03 | $18.31 | $16.61 | $17.68 | $17.68 | 53,731,450 |
| 2020-02-19 | $16.00 | $17.49 | $15.87 | $17.49 | $17.49 | 65,862,780 |
| 2020-02-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,993,270 |
| 2020-02-17 | $14.00 | $14.45 | $13.70 | $14.45 | $14.45 | 9,033,720 |
| 2020-02-14 | $13.08 | $13.30 | $13.03 | $13.14 | $13.14 | 3,739,560 |
| 2020-02-13 | $13.20 | $13.35 | $13.02 | $13.08 | $13.08 | 3,482,500 |
| 2020-02-12 | $13.10 | $13.28 | $12.95 | $13.28 | $13.28 | 4,717,610 |
| 2020-02-11 | $13.42 | $13.43 | $13.15 | $13.15 | $13.15 | 3,674,170 |
| 2020-02-10 | $13.31 | $13.60 | $13.18 | $13.33 | $13.33 | 5,150,080 |
| 2020-02-07 | $12.96 | $13.33 | $12.92 | $13.31 | $13.31 | 5,935,920 |
| 2020-02-06 | $12.61 | $13.12 | $12.53 | $12.95 | $12.95 | 6,674,900 |
| 2020-02-05 | $12.50 | $12.90 | $12.44 | $12.65 | $12.65 | 6,659,810 |
| 2020-02-04 | $11.75 | $12.66 | $11.75 | $12.53 | $12.53 | 9,746,910 |
| 2020-02-03 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1,018,900 |
| 2020-01-31 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-30 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-23 | $14.61 | $14.98 | $14.27 | $14.51 | $14.51 | 5,874,670 |
| 2020-01-22 | $14.35 | $14.87 | $14.30 | $14.67 | $14.67 | 6,452,770 |
| 2020-01-21 | $14.64 | $14.64 | $14.41 | $14.43 | $14.43 | 2,724,600 |
| 2020-01-20 | $14.48 | $14.74 | $14.46 | $14.70 | $14.70 | 3,116,200 |
| 2020-01-17 | $14.74 | $14.76 | $14.45 | $14.49 | $14.49 | 3,877,650 |
| 2020-01-16 | $14.49 | $14.96 | $14.49 | $14.74 | $14.74 | 6,004,240 |
| 2020-01-15 | $14.48 | $14.63 | $14.40 | $14.44 | $14.44 | 2,515,800 |
| 2020-01-14 | $14.70 | $14.84 | $14.55 | $14.64 | $14.64 | 3,721,910 |
| 2020-01-13 | $14.55 | $14.74 | $14.55 | $14.70 | $14.70 | 3,592,170 |
| 2020-01-10 | $14.77 | $14.79 | $14.54 | $14.62 | $14.62 | 4,664,990 |
| 2020-01-09 | $14.95 | $14.97 | $14.71 | $14.81 | $14.81 | 7,495,780 |
| 2020-01-08 | $15.05 | $15.55 | $14.97 | $15.29 | $15.29 | 12,772,160 |
| 2020-01-07 | $14.76 | $15.21 | $14.72 | $14.93 | $14.93 | 6,842,910 |
| 2020-01-06 | $14.75 | $15.15 | $14.71 | $14.86 | $14.86 | 8,741,690 |
| 2020-01-03 | $14.30 | $14.86 | $14.23 | $14.68 | $14.68 | 9,902,440 |
| 2020-01-02 | $13.90 | $14.36 | $13.87 | $14.25 | $14.25 | 5,999,180 |
| 2020-01-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2019-12-31 | $13.78 | $13.96 | $13.70 | $13.81 | $13.81 | 3,119,950 |
| 2019-12-30 | $13.78 | $13.82 | $13.38 | $13.81 | $13.81 | 4,343,610 |
| 2019-12-27 | $13.88 | $14.03 | $13.75 | $13.76 | $13.76 | 4,487,680 |
| 2019-12-26 | $13.97 | $13.97 | $13.74 | $13.89 | $13.89 | 3,651,860 |
| 2019-12-25 | $14.01 | $14.03 | $13.89 | $13.92 | $13.92 | 2,290,480 |
| 2019-12-24 | $13.93 | $14.05 | $13.83 | $14.00 | $14.00 | 2,672,520 |
| 2019-12-23 | $14.23 | $14.36 | $13.90 | $13.91 | $13.91 | 3,100,800 |
| 2019-12-20 | $14.57 | $14.60 | $14.24 | $14.24 | $14.24 | 3,042,980 |
| 2019-12-19 | $14.44 | $14.59 | $14.35 | $14.57 | $14.57 | 3,575,160 |
| 2019-12-18 | $14.65 | $14.70 | $14.39 | $14.41 | $14.41 | 4,419,270 |
| 2019-12-17 | $14.33 | $14.57 | $14.31 | $14.50 | $14.50 | 4,692,300 |
| 2019-12-16 | $14.01 | $14.32 | $14.01 | $14.30 | $14.30 | 4,680,840 |
| 2019-12-13 | $13.85 | $13.99 | $13.76 | $13.96 | $13.96 | 2,355,500 |
| 2019-12-12 | $13.92 | $13.98 | $13.72 | $13.74 | $13.74 | 2,433,130 |
| 2019-12-11 | $14.06 | $14.11 | $13.89 | $13.92 | $13.92 | 2,484,530 |
| 2019-12-10 | $14.08 | $14.20 | $13.89 | $14.05 | $14.05 | 2,692,630 |
| 2019-12-09 | $14.04 | $14.21 | $13.92 | $14.05 | $14.05 | 2,512,780 |
| 2019-12-06 | $14.04 | $14.09 | $13.90 | $14.05 | $14.05 | 1,836,980 |
| 2019-12-05 | $13.99 | $14.13 | $13.91 | $14.03 | $14.03 | 2,917,400 |
| 2019-12-04 | $13.68 | $14.04 | $13.65 | $14.02 | $14.02 | 3,044,130 |
| 2019-12-03 | $13.57 | $13.78 | $13.43 | $13.77 | $13.77 | 2,276,100 |
| 2019-12-02 | $13.56 | $13.70 | $13.50 | $13.60 | $13.60 | 1,630,600 |
| 2019-11-29 | $13.62 | $13.64 | $13.38 | $13.59 | $13.59 | 1,719,530 |
| 2019-11-28 | $13.80 | $13.80 | $13.49 | $13.58 | $13.58 | 1,662,360 |
| 2019-11-27 | $13.50 | $13.82 | $13.40 | $13.64 | $13.64 | 2,131,640 |
| 2019-11-26 | $13.57 | $13.77 | $13.52 | $13.58 | $13.58 | 1,901,900 |
| 2019-11-25 | $13.85 | $13.85 | $13.36 | $13.59 | $13.59 | 3,254,720 |
| 2019-11-22 | $13.65 | $13.89 | $13.61 | $13.88 | $13.88 | 3,361,000 |
| 2019-11-21 | $13.56 | $14.10 | $13.51 | $13.78 | $13.78 | 4,381,170 |
| 2019-11-20 | $13.74 | $13.89 | $13.53 | $13.54 | $13.54 | 2,132,600 |
| 2019-11-19 | $13.40 | $13.78 | $13.35 | $13.76 | $13.76 | 2,532,920 |
| 2019-11-18 | $13.30 | $13.46 | $13.11 | $13.41 | $13.41 | 2,677,750 |
| 2019-11-15 | $13.77 | $13.78 | $13.34 | $13.35 | $13.35 | 3,478,800 |
| 2019-11-14 | $13.87 | $13.87 | $13.66 | $13.77 | $13.77 | 1,781,700 |
| 2019-11-13 | $13.76 | $13.91 | $13.64 | $13.84 | $13.84 | 2,172,020 |
| 2019-11-12 | $13.89 | $13.95 | $13.60 | $13.86 | $13.86 | 2,803,160 |
| 2019-11-11 | $14.43 | $14.43 | $13.80 | $13.83 | $13.83 | 4,191,600 |
| 2019-11-08 | $14.75 | $14.80 | $14.43 | $14.50 | $14.50 | 2,756,700 |
| 2019-11-07 | $14.70 | $14.90 | $14.60 | $14.68 | $14.68 | 3,685,280 |
| 2019-11-06 | $14.34 | $15.07 | $14.32 | $14.91 | $14.91 | 8,277,900 |
| 2019-11-05 | $14.60 | $14.60 | $14.06 | $14.22 | $14.22 | 4,851,400 |
| 2019-11-04 | $14.65 | $14.73 | $14.60 | $14.60 | $14.60 | 1,936,360 |
| 2019-11-01 | $14.62 | $14.68 | $14.41 | $14.64 | $14.64 | 2,456,580 |
| 2019-10-31 | $14.76 | $14.79 | $14.60 | $14.62 | $14.62 | 2,243,670 |
| 2019-10-30 | $14.83 | $14.92 | $14.60 | $14.72 | $14.72 | 2,798,770 |
| 2019-10-29 | $15.27 | $15.28 | $14.91 | $14.93 | $14.93 | 2,926,500 |
| 2019-10-28 | $15.08 | $15.27 | $15.00 | $15.22 | $15.22 | 3,301,020 |
| 2019-10-25 | $15.09 | $15.15 | $14.85 | $15.09 | $15.09 | 2,778,870 |
| 2019-10-24 | $15.00 | $15.18 | $14.90 | $15.13 | $15.13 | 2,135,100 |
| 2019-10-23 | $15.38 | $15.50 | $15.01 | $15.09 | $15.09 | 3,001,090 |
| 2019-10-22 | $14.99 | $15.12 | $14.84 | $15.10 | $15.10 | 2,429,720 |
| 2019-10-21 | $14.77 | $15.00 | $14.53 | $14.99 | $14.99 | 3,272,270 |
| 2019-10-18 | $14.98 | $15.24 | $14.70 | $14.82 | $14.82 | 3,369,680 |
| 2019-10-17 | $15.22 | $15.26 | $14.94 | $14.96 | $14.96 | 2,462,770 |
| 2019-10-16 | $15.29 | $15.46 | $15.01 | $15.06 | $15.06 | 2,813,080 |
| 2019-10-15 | $15.60 | $15.65 | $15.23 | $15.25 | $15.25 | 3,253,690 |
| 2019-10-14 | $15.50 | $15.78 | $15.45 | $15.69 | $15.69 | 4,115,480 |
| 2019-10-11 | $15.50 | $15.61 | $15.15 | $15.38 | $15.38 | 3,214,470 |
| 2019-10-10 | $15.45 | $15.67 | $15.40 | $15.52 | $15.52 | 3,164,860 |
| 2019-10-09 | $15.17 | $15.46 | $14.81 | $15.46 | $15.46 | 3,354,150 |
| 2019-10-08 | $15.50 | $15.51 | $15.08 | $15.09 | $15.09 | 3,464,250 |
| 2019-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-09-30 | $15.80 | $15.80 | $15.21 | $15.40 | $15.40 | 4,251,230 |
| 2019-09-27 | $15.63 | $15.88 | $15.53 | $15.66 | $15.66 | 4,571,420 |
| 2019-09-26 | $16.25 | $16.44 | $15.62 | $15.63 | $15.63 | 8,039,430 |
| 2019-09-25 | $16.87 | $16.98 | $16.20 | $16.26 | $16.26 | 8,019,920 |
| 2019-09-24 | $16.99 | $17.15 | $16.88 | $16.90 | $16.90 | 5,117,600 |
| 2019-09-23 | $17.00 | $17.24 | $16.90 | $17.06 | $17.06 | 4,833,530 |
| 2019-09-20 | $17.38 | $17.39 | $16.86 | $17.10 | $17.10 | 8,716,590 |
| 2019-09-19 | $17.17 | $17.47 | $17.04 | $17.42 | $17.42 | 6,266,810 |
| 2019-09-18 | $17.17 | $17.26 | $17.02 | $17.17 | $17.17 | 5,304,740 |
| 2019-09-17 | $17.57 | $17.65 | $17.08 | $17.13 | $17.13 | 8,986,590 |
| 2019-09-16 | $17.88 | $18.18 | $17.63 | $17.70 | $17.70 | 6,621,120 |
| 2019-09-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2019-09-12 | $17.82 | $17.90 | $17.59 | $17.77 | $17.77 | 5,804,060 |
| 2019-09-11 | $17.91 | $18.08 | $17.52 | $17.70 | $17.70 | 9,825,900 |
| 2019-09-10 | $18.55 | $18.96 | $17.90 | $17.93 | $17.93 | 16,090,320 |
| 2019-09-09 | $18.31 | $18.60 | $18.10 | $18.59 | $18.59 | 11,740,150 |
| 2019-09-06 | $18.25 | $18.45 | $18.05 | $18.22 | $18.22 | 9,046,700 |
| 2019-09-05 | $18.27 | $18.49 | $18.08 | $18.22 | $18.22 | 12,843,550 |
| 2019-09-04 | $18.25 | $18.44 | $17.95 | $18.24 | $18.24 | 11,429,060 |
| 2019-09-03 | $18.58 | $18.72 | $18.17 | $18.45 | $18.45 | 17,265,700 |
| 2019-09-02 | $18.23 | $18.97 | $18.01 | $18.75 | $18.75 | 25,807,980 |
| 2019-08-30 | $17.79 | $18.37 | $17.43 | $18.25 | $18.25 | 25,976,780 |
| 2019-08-29 | $16.97 | $18.27 | $16.97 | $17.68 | $17.68 | 23,221,670 |
| 2019-08-28 | $17.05 | $17.65 | $16.60 | $16.78 | $16.78 | 16,055,730 |
| 2019-08-27 | $16.92 | $17.38 | $16.80 | $17.21 | $17.21 | 10,189,550 |
| 2019-08-26 | $16.78 | $17.23 | $16.71 | $16.97 | $16.97 | 10,013,930 |
| 2019-08-23 | $17.15 | $17.31 | $16.78 | $16.96 | $16.96 | 10,609,230 |
| 2019-08-22 | $16.98 | $17.58 | $16.88 | $17.30 | $17.30 | 16,771,390 |
| 2019-08-21 | $16.65 | $17.23 | $16.51 | $16.79 | $16.79 | 10,679,570 |
| 2019-08-20 | $16.39 | $17.26 | $16.20 | $16.65 | $16.65 | 14,861,240 |
| 2019-08-19 | $15.80 | $16.48 | $15.65 | $16.36 | $16.36 | 11,017,720 |
| 2019-08-16 | $15.52 | $15.86 | $15.52 | $15.73 | $15.73 | 7,352,770 |
| 2019-08-15 | $15.24 | $15.66 | $15.20 | $15.56 | $15.56 | 6,595,260 |
| 2019-08-14 | $15.70 | $15.84 | $15.50 | $15.76 | $15.76 | 7,027,360 |
| 2019-08-13 | $15.55 | $15.82 | $15.30 | $15.53 | $15.53 | 5,435,250 |
| 2019-08-12 | $15.57 | $15.71 | $15.31 | $15.67 | $15.67 | 4,913,500 |
| 2019-08-09 | $15.97 | $16.33 | $15.43 | $15.57 | $15.57 | 6,880,750 |
| 2019-08-08 | $15.27 | $16.22 | $15.26 | $15.91 | $15.91 | 11,857,830 |
| 2019-08-07 | $15.36 | $15.59 | $15.11 | $15.12 | $15.12 | 6,233,240 |
| 2019-08-06 | $15.22 | $15.64 | $14.62 | $15.33 | $15.33 | 11,600,890 |
| 2019-08-05 | $16.14 | $16.47 | $15.73 | $15.77 | $15.77 | 8,087,260 |
| 2019-08-02 | $16.33 | $16.45 | $15.90 | $16.12 | $16.12 | 8,605,610 |
| 2019-08-01 | $16.80 | $17.23 | $16.49 | $16.70 | $16.70 | 9,901,660 |
| 2019-07-31 | $16.36 | $17.03 | $16.30 | $17.03 | $17.03 | 11,815,260 |
| 2019-07-30 | $16.65 | $16.71 | $16.40 | $16.46 | $16.46 | 7,200,160 |
| 2019-07-29 | $16.34 | $16.88 | $16.28 | $16.72 | $16.72 | 9,855,190 |
| 2019-07-26 | $15.82 | $16.70 | $15.76 | $16.40 | $16.40 | 12,992,920 |
| 2019-07-25 | $15.83 | $16.13 | $15.71 | $15.80 | $15.80 | 5,232,140 |
| 2019-07-24 | $15.98 | $16.24 | $15.86 | $15.90 | $15.90 | 7,179,980 |
| 2019-07-23 | $15.47 | $15.92 | $15.31 | $15.87 | $15.87 | 8,364,550 |
| 2019-07-22 | $16.69 | $16.70 | $15.26 | $15.30 | $15.30 | 14,463,610 |
| 2019-07-19 | $16.86 | $17.27 | $16.68 | $16.96 | $16.96 | 9,780,780 |
| 2019-07-18 | $16.80 | $17.10 | $16.61 | $16.98 | $16.98 | 9,251,280 |
| 2019-07-17 | $17.06 | $17.27 | $16.71 | $16.85 | $16.85 | 10,433,230 |
| 2019-07-16 | $17.31 | $17.59 | $16.98 | $17.10 | $17.10 | 13,820,510 |
| 2019-07-15 | $16.68 | $17.65 | $16.60 | $17.44 | $17.44 | 20,037,950 |
| 2019-07-12 | $16.56 | $17.27 | $16.34 | $16.90 | $16.90 | 21,819,110 |
| 2019-07-11 | $16.50 | $16.84 | $16.18 | $16.55 | $16.55 | 22,862,440 |
| 2019-07-10 | $15.31 | $16.95 | $15.21 | $16.95 | $16.95 | 34,184,960 |
| 2019-07-09 | $15.11 | $15.53 | $14.95 | $15.41 | $15.41 | 8,711,920 |
| 2019-07-08 | $15.56 | $15.62 | $14.82 | $15.02 | $15.02 | 9,224,210 |
| 2019-07-05 | $15.85 | $15.99 | $15.60 | $15.68 | $15.68 | 11,128,370 |
| 2019-07-04 | $15.20 | $16.71 | $15.12 | $16.15 | $16.15 | 23,065,960 |
| 2019-07-03 | $15.09 | $15.35 | $14.95 | $15.19 | $15.19 | 6,039,940 |
| 2019-07-02 | $15.36 | $15.49 | $15.15 | $15.21 | $15.21 | 5,489,000 |
| 2019-07-01 | $15.08 | $15.31 | $14.95 | $15.31 | $15.31 | 8,144,980 |
| 2019-06-28 | $14.99 | $15.07 | $14.65 | $14.89 | $14.89 | 5,465,840 |
| 2019-06-27 | $15.00 | $15.15 | $14.83 | $14.85 | $14.85 | 5,954,120 |
| 2019-06-26 | $14.83 | $15.05 | $14.65 | $15.04 | $15.04 | 5,980,620 |
| 2019-06-25 | $14.79 | $15.05 | $14.68 | $14.94 | $14.94 | 7,135,450 |
| 2019-06-24 | $14.99 | $15.01 | $14.69 | $14.79 | $14.79 | 4,517,080 |
| 2019-06-21 | $14.44 | $15.02 | $14.38 | $14.96 | $14.96 | 8,998,600 |
| 2019-06-20 | $14.00 | $14.43 | $13.90 | $14.36 | $14.36 | 5,714,090 |
| 2019-06-19 | $14.05 | $14.24 | $13.89 | $14.05 | $14.05 | 5,174,160 |
| 2019-06-18 | $13.83 | $13.89 | $13.63 | $13.68 | $13.68 | 2,193,100 |
| 2019-06-17 | $13.80 | $13.99 | $13.63 | $13.86 | $13.86 | 2,653,600 |
| 2019-06-14 | $14.03 | $14.46 | $13.75 | $13.78 | $13.78 | 5,391,130 |
| 2019-06-13 | $14.07 | $14.15 | $13.97 | $14.04 | $14.04 | 2,762,060 |
| 2019-06-12 | $14.01 | $14.18 | $13.93 | $14.05 | $14.05 | 3,707,200 |
| 2019-06-11 | $13.58 | $14.11 | $13.53 | $14.10 | $14.10 | 4,691,780 |
| 2019-06-10 | $13.53 | $13.70 | $13.46 | $13.58 | $13.58 | 2,395,440 |
| 2019-06-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2019-06-06 | $14.01 | $14.05 | $13.45 | $13.51 | $13.51 | 3,607,330 |
| 2019-06-05 | $14.15 | $14.20 | $13.95 | $14.01 | $14.01 | 2,719,010 |
| 2019-06-04 | $14.50 | $14.50 | $13.93 | $14.01 | $14.01 | 6,122,570 |
| 2019-06-03 | $15.24 | $15.40 | $14.51 | $14.62 | $14.62 | 7,384,850 |
| 2019-05-31 | $14.83 | $14.99 | $14.59 | $14.99 | $14.99 | 6,455,450 |
| 2019-05-30 | $14.63 | $14.95 | $14.55 | $14.70 | $14.70 | 4,829,930 |
| 2019-05-29 | $14.59 | $14.94 | $14.53 | $14.77 | $14.77 | 5,290,780 |
| 2019-05-28 | $14.66 | $14.90 | $14.45 | $14.60 | $14.60 | 4,454,150 |
| 2019-05-27 | $14.18 | $14.69 | $14.11 | $14.66 | $14.66 | 4,955,160 |
| 2019-05-24 | $14.23 | $14.61 | $14.05 | $14.17 | $14.17 | 5,316,300 |
| 2019-05-23 | $14.78 | $14.98 | $14.45 | $14.48 | $14.48 | 5,863,160 |
| 2019-05-22 | $14.85 | $14.98 | $14.62 | $14.78 | $14.78 | 5,070,590 |
| 2019-05-21 | $14.80 | $15.04 | $14.60 | $14.83 | $14.83 | 6,354,260 |
| 2019-05-20 | $14.60 | $14.93 | $14.36 | $14.81 | $14.81 | 5,027,180 |
| 2019-05-17 | $15.13 | $15.17 | $14.41 | $14.53 | $14.53 | 6,728,460 |
| 2019-05-16 | $14.85 | $15.42 | $14.70 | $15.17 | $15.17 | 8,703,280 |
| 2019-05-15 | $14.86 | $14.98 | $14.64 | $14.89 | $14.89 | 6,362,610 |
| 2019-05-14 | $14.36 | $15.25 | $14.33 | $14.81 | $14.81 | 9,536,720 |
| 2019-05-13 | $14.65 | $14.89 | $14.45 | $14.55 | $14.55 | 5,217,540 |
| 2019-05-10 | $14.18 | $14.91 | $14.15 | $14.84 | $14.84 | 9,141,080 |
| 2019-05-09 | $14.04 | $14.42 | $13.91 | $14.15 | $14.15 | 6,330,800 |
| 2019-05-08 | $13.78 | $14.35 | $13.65 | $14.13 | $14.13 | 6,152,090 |
| 2019-05-07 | $14.01 | $14.33 | $13.72 | $14.10 | $14.10 | 5,856,110 |
| 2019-05-06 | $14.14 | $14.60 | $13.76 | $13.99 | $13.99 | 8,595,430 |
| 2019-05-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-05-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-05-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-04-30 | $14.18 | $14.91 | $14.18 | $14.67 | $14.67 | 7,268,490 |
| 2019-04-29 | $15.50 | $15.60 | $14.31 | $14.47 | $14.47 | 11,156,150 |
| 2019-04-26 | $15.70 | $15.95 | $15.60 | $15.73 | $15.73 | 4,883,040 |
| 2019-04-25 | $16.50 | $16.68 | $15.70 | $15.72 | $15.72 | 7,037,440 |
| 2019-04-24 | $16.44 | $16.76 | $16.27 | $16.56 | $16.56 | 4,678,810 |
| 2019-04-23 | $17.03 | $17.10 | $16.28 | $16.39 | $16.39 | 9,903,660 |
| 2019-04-22 | $17.69 | $17.76 | $17.10 | $17.12 | $17.12 | 6,991,410 |
| 2019-04-19 | $17.50 | $17.79 | $17.26 | $17.55 | $17.55 | 7,109,970 |
| 2019-04-18 | $17.51 | $17.88 | $17.17 | $17.65 | $17.65 | 10,728,730 |
| 2019-04-17 | $17.39 | $17.76 | $17.32 | $17.54 | $17.54 | 7,434,850 |
| 2019-04-16 | $16.98 | $17.45 | $16.63 | $17.43 | $17.43 | 7,897,990 |
| 2019-04-15 | $17.99 | $18.10 | $17.00 | $17.12 | $17.12 | 10,980,190 |
| 2019-04-12 | $17.25 | $17.62 | $16.90 | $17.61 | $17.61 | 8,798,810 |
| 2019-04-11 | $17.28 | $18.06 | $17.25 | $17.32 | $17.32 | 11,440,100 |
| 2019-04-10 | $17.57 | $17.58 | $17.05 | $17.20 | $17.20 | 9,385,500 |
| 2019-04-09 | $17.60 | $17.88 | $17.36 | $17.68 | $17.68 | 6,914,490 |
| 2019-04-08 | $18.50 | $18.61 | $17.41 | $17.73 | $17.73 | 13,614,930 |
| 2019-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2019-04-04 | $18.18 | $18.43 | $18.00 | $18.25 | $18.25 | 15,411,120 |
| 2019-04-03 | $17.84 | $18.50 | $17.54 | $18.18 | $18.18 | 15,751,650 |
| 2019-04-02 | $17.68 | $18.80 | $17.58 | $17.84 | $17.84 | 20,410,810 |
| 2019-04-01 | $16.92 | $17.86 | $16.92 | $17.64 | $17.64 | 17,352,510 |
| 2019-03-29 | $16.32 | $16.89 | $16.26 | $16.79 | $16.79 | 11,508,810 |
| 2019-03-28 | $16.37 | $16.99 | $16.20 | $16.24 | $16.24 | 9,170,120 |
| 2019-03-27 | $16.65 | $16.90 | $15.85 | $16.29 | $16.29 | 11,042,820 |
| 2019-03-26 | $17.98 | $17.98 | $16.50 | $16.63 | $16.63 | 22,074,260 |
| 2019-03-25 | $17.10 | $19.00 | $17.00 | $18.26 | $18.26 | 30,097,240 |
| 2019-03-22 | $17.05 | $17.58 | $16.90 | $17.29 | $17.29 | 16,574,120 |
| 2019-03-21 | $17.04 | $17.18 | $16.76 | $17.11 | $17.11 | 14,980,430 |
| 2019-03-20 | $17.29 | $17.29 | $16.60 | $17.02 | $17.02 | 14,978,930 |
| 2019-03-19 | $17.27 | $17.99 | $17.15 | $17.48 | $17.48 | 17,469,140 |
| 2019-03-18 | $17.14 | $17.46 | $16.80 | $17.33 | $17.33 | 17,629,090 |
| 2019-03-15 | $18.05 | $18.56 | $17.42 | $17.63 | $17.63 | 30,427,320 |
| 2019-03-14 | $18.00 | $19.90 | $17.04 | $18.66 | $18.66 | 52,065,000 |
| 2019-03-13 | $17.23 | $18.76 | $17.23 | $18.23 | $18.23 | 46,180,010 |
| 2019-03-12 | $15.78 | $17.05 | $15.40 | $17.05 | $17.05 | 27,468,210 |
| 2019-03-11 | $14.80 | $15.64 | $14.80 | $15.50 | $15.50 | 15,141,700 |
| 2019-03-08 | $14.98 | $15.63 | $14.72 | $14.87 | $14.87 | 18,439,570 |
| 2019-03-07 | $14.99 | $15.81 | $14.90 | $15.31 | $15.31 | 14,474,420 |
| 2019-03-06 | $15.01 | $15.28 | $14.68 | $15.14 | $15.14 | 14,667,680 |
| 2019-03-05 | $14.52 | $15.13 | $14.42 | $15.03 | $15.03 | 13,970,500 |
| 2019-03-04 | $14.52 | $14.80 | $14.29 | $14.60 | $14.60 | 15,403,450 |
| 2019-03-01 | $14.50 | $14.62 | $14.05 | $14.40 | $14.40 | 11,088,220 |
| 2019-02-28 | $14.68 | $15.27 | $14.23 | $14.50 | $14.50 | 15,336,200 |
| 2019-02-27 | $13.70 | $14.77 | $13.66 | $14.19 | $14.19 | 16,797,310 |
| 2019-02-26 | $13.98 | $14.34 | $13.75 | $13.81 | $13.81 | 15,475,660 |
| 2019-02-25 | $13.34 | $14.21 | $13.10 | $13.99 | $13.99 | 17,700,790 |
| 2019-02-22 | $12.50 | $13.18 | $12.48 | $13.18 | $13.18 | 11,701,680 |
| 2019-02-21 | $12.80 | $13.10 | $12.53 | $12.70 | $12.70 | 10,352,170 |
| 2019-02-20 | $12.75 | $13.18 | $12.45 | $12.70 | $12.70 | 10,862,600 |
| 2019-02-19 | $12.49 | $12.80 | $12.21 | $12.80 | $12.80 | 10,000,610 |
| 2019-02-18 | $12.03 | $12.43 | $12.02 | $12.39 | $12.39 | 7,112,250 |
| 2019-02-15 | $12.06 | $12.21 | $11.99 | $12.02 | $12.02 | 4,478,750 |
| 2019-02-14 | $12.02 | $12.28 | $11.95 | $12.06 | $12.06 | 4,345,700 |
| 2019-02-13 | $11.80 | $12.13 | $11.73 | $12.03 | $12.03 | 4,687,820 |
| 2019-02-12 | $11.69 | $11.92 | $11.61 | $11.80 | $11.80 | 3,480,610 |
| 2019-02-11 | $11.25 | $11.70 | $11.25 | $11.65 | $11.65 | 3,472,520 |
| 2019-02-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-02-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-02-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-02-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-02-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2019-02-01 | $10.99 | $11.27 | $10.99 | $11.25 | $11.25 | 3,197,950 |
| 2019-01-31 | $11.40 | $11.43 | $10.91 | $10.96 | $10.96 | 6,691,940 |
| 2019-01-30 | $11.63 | $11.80 | $11.48 | $11.55 | $11.55 | 2,789,120 |
| 2019-01-29 | $12.18 | $12.32 | $11.41 | $11.60 | $11.60 | 5,310,260 |
| 2019-01-28 | $12.21 | $12.30 | $12.04 | $12.23 | $12.23 | 2,773,230 |
| 2019-01-25 | $12.24 | $12.47 | $12.13 | $12.13 | $12.13 | 3,670,520 |
| 2019-01-24 | $12.26 | $12.49 | $12.18 | $12.28 | $12.28 | 4,603,920 |
| 2019-01-23 | $12.01 | $12.25 | $12.01 | $12.21 | $12.21 | 2,179,410 |
| 2019-01-22 | $12.27 | $12.27 | $12.08 | $12.10 | $12.10 | 2,265,580 |
| 2019-01-21 | $12.26 | $12.39 | $12.17 | $12.26 | $12.26 | 3,177,850 |
| 2019-01-18 | $12.24 | $12.34 | $12.07 | $12.28 | $12.28 | 2,927,100 |
| 2019-01-17 | $12.37 | $12.43 | $12.15 | $12.18 | $12.18 | 3,372,220 |
| 2019-01-16 | $12.70 | $12.70 | $12.38 | $12.38 | $12.38 | 4,668,000 |
| 2019-01-15 | $12.51 | $12.72 | $12.34 | $12.69 | $12.69 | 7,475,820 |
| 2019-01-14 | $12.50 | $12.59 | $12.20 | $12.52 | $12.52 | 4,865,480 |
| 2019-01-11 | $12.48 | $12.65 | $12.34 | $12.53 | $12.53 | 6,217,980 |
| 2019-01-10 | $12.53 | $12.73 | $12.30 | $12.45 | $12.45 | 8,124,300 |
| 2019-01-09 | $12.76 | $12.87 | $12.53 | $12.54 | $12.54 | 8,735,020 |
| 2019-01-08 | $13.14 | $13.14 | $12.65 | $12.70 | $12.70 | 12,832,760 |
| 2019-01-07 | $12.19 | $13.35 | $12.13 | $13.35 | $13.35 | 22,758,590 |
| 2019-01-04 | $11.66 | $12.22 | $11.60 | $12.14 | $12.14 | 10,036,810 |
| 2019-01-03 | $11.08 | $12.19 | $11.07 | $11.99 | $11.99 | 12,409,990 |
| 2019-01-02 | $10.94 | $11.18 | $10.91 | $11.08 | $11.08 | 1,910,060 |
| 2019-01-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2018-12-31 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2018-12-28 | $10.95 | $11.17 | $10.89 | $10.93 | $10.93 | 1,565,490 |
| 2018-12-27 | $11.27 | $11.30 | $10.90 | $10.90 | $10.90 | 1,765,520 |
| 2018-12-26 | $11.12 | $11.22 | $11.06 | $11.10 | $11.10 | 1,307,800 |
| 2018-12-25 | $11.29 | $11.29 | $10.82 | $11.17 | $11.17 | 3,349,500 |
| 2018-12-24 | $11.40 | $11.51 | $11.31 | $11.44 | $11.44 | 1,404,600 |
| 2018-12-21 | $11.46 | $11.53 | $11.34 | $11.40 | $11.40 | 1,232,640 |
| 2018-12-20 | $11.44 | $11.56 | $11.33 | $11.51 | $11.51 | 1,468,260 |
| 2018-12-19 | $11.65 | $11.66 | $11.39 | $11.47 | $11.47 | 2,152,060 |
| 2018-12-18 | $11.62 | $11.80 | $11.37 | $11.66 | $11.66 | 2,922,390 |
| 2018-12-17 | $11.54 | $11.88 | $11.32 | $11.63 | $11.63 | 2,585,440 |
| 2018-12-14 | $11.85 | $11.89 | $11.51 | $11.56 | $11.56 | 2,818,720 |
| 2018-12-13 | $11.79 | $11.97 | $11.63 | $11.85 | $11.85 | 2,366,920 |
| 2018-12-12 | $11.84 | $11.88 | $11.67 | $11.71 | $11.71 | 1,617,850 |
| 2018-12-11 | $11.70 | $11.85 | $11.65 | $11.76 | $11.76 | 2,253,540 |
| 2018-12-10 | $11.90 | $11.92 | $11.68 | $11.73 | $11.73 | 2,681,920 |
| 2018-12-07 | $12.12 | $12.25 | $11.92 | $12.00 | $12.00 | 3,542,830 |
| 2018-12-06 | $12.29 | $12.74 | $12.12 | $12.19 | $12.19 | 6,614,200 |
| 2018-12-05 | $12.10 | $12.40 | $12.00 | $12.28 | $12.28 | 3,072,410 |
| 2018-12-04 | $12.31 | $12.42 | $12.20 | $12.32 | $12.32 | 3,107,370 |
| 2018-12-03 | $12.19 | $12.38 | $12.08 | $12.31 | $12.31 | 4,674,310 |
| 2018-11-30 | $11.82 | $11.95 | $11.50 | $11.84 | $11.84 | 3,244,800 |
| 2018-11-29 | $12.30 | $12.40 | $11.87 | $11.87 | $11.87 | 3,365,600 |
| 2018-11-28 | $12.13 | $12.34 | $11.81 | $12.25 | $12.25 | 3,274,110 |
| 2018-11-27 | $12.05 | $12.28 | $12.00 | $12.11 | $12.11 | 2,675,010 |
| 2018-11-26 | $11.83 | $12.20 | $11.83 | $11.93 | $11.93 | 2,554,850 |
| 2018-11-23 | $12.50 | $12.59 | $11.80 | $11.85 | $11.85 | 4,632,150 |
| 2018-11-22 | $12.59 | $12.77 | $12.43 | $12.47 | $12.47 | 3,331,680 |
| 2018-11-21 | $12.06 | $12.64 | $12.00 | $12.58 | $12.58 | 5,052,900 |
| 2018-11-20 | $12.64 | $13.32 | $12.48 | $12.48 | $12.48 | 8,847,750 |
| 2018-11-19 | $12.55 | $12.81 | $12.45 | $12.73 | $12.73 | 5,158,880 |
| 2018-11-16 | $12.44 | $12.77 | $12.33 | $12.66 | $12.66 | 8,038,930 |
| 2018-11-15 | $12.12 | $12.60 | $12.12 | $12.41 | $12.41 | 7,567,790 |
| 2018-11-14 | $12.04 | $12.28 | $12.01 | $12.06 | $12.06 | 4,809,910 |
| 2018-11-13 | $11.73 | $12.22 | $11.61 | $12.10 | $12.10 | 6,590,570 |
| 2018-11-12 | $11.66 | $11.88 | $11.62 | $11.86 | $11.86 | 2,809,700 |
| 2018-11-09 | $11.66 | $11.79 | $11.57 | $11.62 | $11.62 | 2,607,220 |
| 2018-11-08 | $11.89 | $11.98 | $11.55 | $11.64 | $11.64 | 4,284,440 |
| 2018-11-07 | $12.00 | $12.21 | $11.80 | $11.89 | $11.89 | 5,600,990 |
| 2018-11-06 | $12.04 | $12.04 | $11.81 | $11.93 | $11.93 | 2,769,300 |
| 2018-11-05 | $12.00 | $12.23 | $11.86 | $12.07 | $12.07 | 6,720,610 |
| 2018-11-02 | $11.48 | $12.20 | $11.35 | $12.18 | $12.18 | 8,717,020 |
| 2018-11-01 | $11.22 | $11.50 | $11.13 | $11.37 | $11.37 | 5,391,970 |
| 2018-10-31 | $10.98 | $11.27 | $10.92 | $11.19 | $11.19 | 3,982,450 |
| 2018-10-30 | $10.77 | $11.06 | $10.55 | $10.99 | $10.99 | 3,371,960 |
| 2018-10-29 | $10.91 | $11.04 | $10.77 | $10.78 | $10.78 | 2,392,360 |
| 2018-10-26 | $10.97 | $11.14 | $10.85 | $10.92 | $10.92 | 2,466,420 |
| 2018-10-25 | $10.60 | $10.95 | $10.41 | $10.90 | $10.90 | 4,347,100 |
| 2018-10-24 | $11.20 | $11.33 | $11.05 | $11.15 | $11.15 | 3,195,410 |
| 2018-10-23 | $11.49 | $11.59 | $11.17 | $11.25 | $11.25 | 3,719,530 |
| 2018-10-22 | $11.06 | $11.74 | $11.04 | $11.51 | $11.51 | 6,932,080 |
| 2018-10-19 | $10.84 | $11.10 | $10.60 | $11.04 | $11.04 | 5,292,390 |
| 2018-10-18 | $11.25 | $11.25 | $10.88 | $10.90 | $10.90 | 2,220,050 |
| 2018-10-17 | $11.39 | $11.43 | $10.95 | $11.35 | $11.35 | 3,548,880 |
| 2018-10-16 | $11.50 | $11.85 | $11.24 | $11.30 | $11.30 | 3,816,530 |
| 2018-10-15 | $11.38 | $11.55 | $11.22 | $11.23 | $11.23 | 2,384,560 |
| 2018-10-12 | $11.52 | $11.64 | $10.80 | $11.41 | $11.41 | 5,507,780 |
| 2018-10-11 | $12.48 | $12.54 | $11.58 | $11.58 | $11.58 | 6,506,120 |
| 2018-10-10 | $12.87 | $12.89 | $12.65 | $12.87 | $12.87 | 2,155,200 |
| 2018-10-09 | $13.25 | $13.38 | $12.62 | $12.80 | $12.80 | 4,455,700 |
| 2018-10-08 | $13.47 | $13.56 | $13.18 | $13.25 | $13.25 | 2,937,800 |
| 2018-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2018-10-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2018-10-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2018-10-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2018-10-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2018-09-28 | $13.57 | $13.68 | $13.51 | $13.60 | $13.60 | 2,513,400 |
| 2018-09-27 | $13.82 | $13.84 | $13.50 | $13.56 | $13.56 | 3,344,670 |
| 2018-09-26 | $13.80 | $13.99 | $13.75 | $13.82 | $13.82 | 3,396,660 |
| 2018-09-25 | $13.62 | $13.95 | $13.56 | $13.82 | $13.82 | 4,000,810 |
| 2018-09-24 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2018-09-21 | $13.58 | $13.75 | $13.40 | $13.69 | $13.69 | 3,226,640 |
| 2018-09-20 | $13.70 | $13.88 | $13.58 | $13.60 | $13.60 | 3,100,420 |
| 2018-09-19 | $13.69 | $13.86 | $13.47 | $13.79 | $13.79 | 4,871,490 |
| 2018-09-18 | $13.52 | $13.71 | $13.32 | $13.70 | $13.70 | 4,580,430 |
| 2018-09-17 | $13.87 | $13.87 | $13.43 | $13.58 | $13.58 | 3,732,180 |
| 2018-09-14 | $14.31 | $14.32 | $13.76 | $13.82 | $13.82 | 5,770,910 |
| 2018-09-13 | $13.88 | $14.30 | $13.72 | $14.23 | $14.23 | 7,419,780 |
| 2018-09-12 | $13.53 | $13.96 | $13.48 | $13.80 | $13.80 | 4,666,030 |
| 2018-09-11 | $13.38 | $13.58 | $13.30 | $13.47 | $13.47 | 2,642,460 |
| 2018-09-10 | $13.83 | $13.98 | $13.36 | $13.36 | $13.36 | 3,811,420 |
| 2018-09-07 | $14.06 | $14.25 | $13.70 | $13.84 | $13.84 | 4,555,590 |
| 2018-09-06 | $13.80 | $14.18 | $13.78 | $14.14 | $14.14 | 5,126,970 |
| 2018-09-05 | $13.97 | $14.24 | $13.76 | $13.85 | $13.85 | 3,864,890 |
| 2018-09-04 | $13.51 | $14.10 | $13.51 | $14.05 | $14.05 | 5,890,720 |
| 2018-09-03 | $13.30 | $13.78 | $13.16 | $13.60 | $13.60 | 4,122,290 |
| 2018-08-31 | $13.56 | $13.65 | $13.34 | $13.38 | $13.38 | 2,550,590 |
| 2018-08-30 | $13.97 | $14.05 | $13.54 | $13.55 | $13.55 | 3,509,430 |
| 2018-08-29 | $13.86 | $14.05 | $13.86 | $13.99 | $13.99 | 2,716,580 |
| 2018-08-28 | $13.83 | $14.05 | $13.83 | $13.96 | $13.96 | 3,576,320 |
| 2018-08-27 | $13.32 | $14.06 | $13.30 | $13.84 | $13.84 | 6,153,090 |
| 2018-08-24 | $14.04 | $14.05 | $13.69 | $13.72 | $13.72 | 3,201,420 |
| 2018-08-23 | $13.89 | $14.15 | $13.85 | $14.03 | $14.03 | 2,258,530 |
| 2018-08-22 | $14.04 | $14.28 | $13.97 | $14.00 | $14.00 | 3,003,370 |
| 2018-08-21 | $13.81 | $14.10 | $13.74 | $14.07 | $14.07 | 2,782,540 |
| 2018-08-20 | $13.60 | $13.83 | $13.54 | $13.83 | $13.83 | 2,420,510 |
| 2018-08-17 | $14.22 | $14.29 | $13.58 | $13.63 | $13.63 | 3,209,810 |
| 2018-08-16 | $13.81 | $14.22 | $13.52 | $14.03 | $14.03 | 3,160,860 |
| 2018-08-15 | $14.09 | $14.36 | $13.86 | $14.01 | $14.01 | 4,265,600 |
| 2018-08-14 | $14.18 | $14.26 | $14.05 | $14.11 | $14.11 | 2,293,980 |
| 2018-08-13 | $13.92 | $14.35 | $13.89 | $14.28 | $14.28 | 3,162,760 |
| 2018-08-10 | $14.06 | $14.29 | $14.00 | $14.21 | $14.21 | 3,543,050 |
| 2018-08-09 | $13.67 | $14.20 | $13.57 | $14.06 | $14.06 | 4,482,910 |
| 2018-08-08 | $13.91 | $14.04 | $13.68 | $13.69 | $13.69 | 2,681,500 |
| 2018-08-07 | $13.68 | $13.99 | $13.50 | $13.98 | $13.98 | 2,884,340 |
| 2018-08-06 | $13.85 | $14.07 | $13.51 | $13.53 | $13.53 | 3,352,270 |
| 2018-08-03 | $13.98 | $14.19 | $13.86 | $13.87 | $13.87 | 2,790,640 |
| 2018-08-02 | $14.63 | $14.82 | $13.66 | $14.04 | $14.04 | 6,174,380 |
| 2018-08-01 | $15.25 | $15.46 | $14.62 | $14.65 | $14.65 | 4,909,170 |
| 2018-07-31 | $15.49 | $15.49 | $15.14 | $15.21 | $15.21 | 4,639,380 |
| 2018-07-30 | $15.77 | $15.88 | $15.21 | $15.49 | $15.49 | 4,675,350 |
| 2018-07-27 | $15.90 | $16.08 | $15.75 | $15.81 | $15.81 | 3,634,950 |
| 2018-07-26 | $16.14 | $16.35 | $15.84 | $15.96 | $15.96 | 4,837,230 |
| 2018-07-25 | $16.03 | $16.28 | $15.92 | $16.23 | $16.23 | 6,499,010 |
| 2018-07-24 | $16.09 | $16.16 | $15.86 | $16.03 | $16.03 | 6,911,130 |
| 2018-07-23 | $15.57 | $16.15 | $15.55 | $16.09 | $16.09 | 9,005,810 |
| 2018-07-20 | $15.15 | $15.64 | $15.10 | $15.58 | $15.58 | 6,102,010 |
| 2018-07-19 | $15.22 | $15.70 | $15.18 | $15.23 | $15.23 | 4,685,820 |
| 2018-07-18 | $15.63 | $15.79 | $15.13 | $15.20 | $15.20 | 4,810,660 |
| 2018-07-17 | $15.74 | $15.79 | $15.37 | $15.63 | $15.63 | 5,194,840 |
| 2018-07-16 | $15.24 | $15.88 | $15.16 | $15.83 | $15.83 | 7,803,530 |
| 2018-07-13 | $15.38 | $15.47 | $15.03 | $15.17 | $15.17 | 4,557,950 |
| 2018-07-12 | $14.89 | $15.55 | $14.85 | $15.43 | $15.43 | 6,426,940 |
| 2018-07-11 | $15.60 | $15.60 | $14.35 | $14.98 | $14.98 | 9,614,100 |
| 2018-07-10 | $15.91 | $15.98 | $15.70 | $15.83 | $15.83 | 5,119,990 |
| 2018-07-09 | $15.68 | $15.97 | $15.58 | $15.91 | $15.91 | 6,459,230 |
| 2018-07-06 | $15.51 | $16.31 | $15.51 | $15.72 | $15.72 | 11,201,540 |
| 2018-07-05 | $15.79 | $15.97 | $15.52 | $15.61 | $15.61 | 7,208,780 |
| 2018-07-04 | $16.25 | $16.40 | $15.62 | $16.08 | $16.08 | 15,836,980 |
| 2018-07-03 | $14.57 | $16.02 | $14.52 | $16.02 | $16.02 | 15,612,410 |
| 2018-07-02 | $14.45 | $14.82 | $14.36 | $14.56 | $14.56 | 5,010,260 |
| 2018-06-29 | $13.97 | $14.66 | $13.97 | $14.55 | $14.55 | 4,020,880 |
| 2018-06-28 | $14.27 | $14.50 | $13.95 | $13.97 | $13.97 | 2,515,490 |
| 2018-06-27 | $14.34 | $14.54 | $14.13 | $14.20 | $14.20 | 3,278,540 |
| 2018-06-26 | $13.70 | $14.43 | $13.62 | $14.39 | $14.39 | 3,780,080 |
| 2018-06-25 | $14.14 | $14.38 | $13.96 | $14.04 | $14.04 | 4,092,960 |
| 2018-06-22 | $13.51 | $14.04 | $13.30 | $13.86 | $13.86 | 3,116,320 |
| 2018-06-21 | $13.84 | $14.08 | $13.56 | $13.61 | $13.61 | 3,382,200 |
| 2018-06-20 | $13.45 | $14.10 | $13.42 | $13.94 | $13.94 | 4,360,040 |
| 2018-06-19 | $14.16 | $14.69 | $13.12 | $13.47 | $13.47 | 6,393,020 |
| 2018-06-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2018-06-15 | $15.29 | $15.29 | $14.45 | $14.58 | $14.58 | 3,080,380 |
| 2018-06-14 | $15.17 | $15.38 | $15.03 | $15.17 | $15.14 | 2,159,210 |
| 2018-06-13 | $15.41 | $15.53 | $15.09 | $15.17 | $15.14 | 3,281,300 |
| 2018-06-12 | $15.00 | $15.46 | $14.82 | $15.44 | $15.41 | 4,585,240 |
| 2018-06-11 | $15.14 | $15.29 | $14.90 | $14.92 | $14.89 | 3,416,510 |
| 2018-06-08 | $15.67 | $15.67 | $14.98 | $15.17 | $15.14 | 5,022,430 |
| 2018-06-07 | $16.08 | $16.09 | $15.61 | $15.67 | $15.64 | 3,330,990 |
| 2018-06-06 | $15.79 | $16.16 | $15.79 | $15.97 | $15.94 | 3,661,280 |
| 2018-06-05 | $15.56 | $16.08 | $15.56 | $15.98 | $15.95 | 5,035,730 |
| 2018-06-04 | $15.73 | $15.92 | $15.52 | $15.57 | $15.54 | 2,411,600 |
| 2018-06-01 | $15.33 | $16.30 | $15.33 | $15.71 | $15.68 | 4,459,710 |
| 2018-05-31 | $15.69 | $15.87 | $15.53 | $15.67 | $15.64 | 3,228,400 |
| 2018-05-30 | $16.30 | $16.30 | $15.49 | $15.54 | $15.51 | 4,515,950 |
| 2018-05-29 | $16.47 | $16.68 | $16.26 | $16.43 | $16.40 | 3,260,580 |
| 2018-05-28 | $17.19 | $17.28 | $16.45 | $16.51 | $16.48 | 4,830,090 |
| 2018-05-25 | $17.28 | $17.76 | $17.05 | $17.29 | $17.25 | 3,882,830 |
| 2018-05-24 | $17.71 | $17.82 | $17.25 | $17.26 | $17.22 | 4,862,620 |
| 2018-05-23 | $18.08 | $18.24 | $17.60 | $17.75 | $17.71 | 4,605,380 |
| 2018-05-22 | $18.16 | $18.21 | $17.77 | $18.16 | $18.12 | 4,372,280 |
| 2018-05-21 | $18.00 | $18.26 | $17.90 | $18.21 | $18.17 | 4,650,330 |
| 2018-05-18 | $17.51 | $17.95 | $17.41 | $17.86 | $17.82 | 3,631,680 |
| 2018-05-17 | $17.85 | $17.89 | $17.49 | $17.51 | $17.47 | 2,816,600 |
| 2018-05-16 | $17.75 | $18.15 | $17.56 | $17.80 | $17.76 | 5,079,010 |
| 2018-05-15 | $17.29 | $17.82 | $17.29 | $17.79 | $17.75 | 4,407,400 |
| 2018-05-14 | $18.14 | $18.18 | $17.31 | $17.36 | $17.32 | 5,843,280 |
| 2018-05-11 | $18.19 | $18.33 | $18.02 | $18.06 | $18.02 | 3,134,810 |
| 2018-05-10 | $18.51 | $18.60 | $17.96 | $18.19 | $18.15 | 5,097,840 |
| 2018-05-09 | $18.58 | $18.63 | $18.19 | $18.41 | $18.37 | 4,109,000 |
| 2018-05-08 | $18.50 | $19.15 | $18.39 | $18.52 | $18.48 | 8,771,970 |
| 2018-05-07 | $18.12 | $18.43 | $18.00 | $18.28 | $18.24 | 3,676,610 |
| 2018-05-04 | $18.07 | $18.40 | $17.99 | $18.14 | $18.10 | 3,938,150 |
| 2018-05-03 | $18.69 | $18.76 | $17.38 | $18.07 | $18.03 | 7,081,010 |
| 2018-05-02 | $18.45 | $18.92 | $18.23 | $18.58 | $18.54 | 3,628,530 |
| 2018-05-01 | $18.46 | $18.46 | $18.46 | $18.46 | $18.42 | 0 |
| 2018-04-30 | $18.46 | $18.46 | $18.46 | $18.46 | $18.42 | 0 |
| 2018-04-27 | $19.47 | $19.67 | $18.19 | $18.46 | $18.42 | 7,604,670 |
| 2018-04-26 | $19.53 | $20.04 | $19.26 | $19.37 | $19.33 | 6,750,990 |
| 2018-04-25 | $19.38 | $20.10 | $19.22 | $19.53 | $19.49 | 7,464,570 |
| 2018-04-24 | $19.50 | $20.05 | $19.28 | $19.92 | $19.88 | 5,942,090 |
| 2018-04-23 | $20.79 | $21.24 | $19.11 | $19.55 | $19.51 | 11,595,060 |
| 2018-04-20 | $21.34 | $21.95 | $20.77 | $20.90 | $20.86 | 9,304,250 |
| 2018-04-19 | $21.53 | $22.40 | $21.42 | $21.64 | $21.60 | 17,124,250 |
| 2018-04-18 | $20.75 | $21.79 | $20.25 | $21.72 | $21.68 | 13,411,320 |
| 2018-04-17 | $20.93 | $21.45 | $20.34 | $20.52 | $20.48 | 8,483,770 |
| 2018-04-16 | $21.38 | $21.64 | $20.70 | $21.01 | $20.97 | 9,066,540 |
| 2018-04-13 | $21.68 | $22.06 | $21.31 | $21.39 | $21.35 | 7,488,750 |
| 2018-04-12 | $21.82 | $22.17 | $21.35 | $21.50 | $21.46 | 9,924,700 |
| 2018-04-11 | $21.48 | $22.20 | $20.82 | $22.16 | $22.11 | 12,890,640 |
| 2018-04-10 | $22.02 | $22.20 | $21.12 | $21.54 | $21.50 | 14,705,550 |
| 2018-04-09 | $21.18 | $22.66 | $21.15 | $22.42 | $22.37 | 24,239,210 |
| 2018-04-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.64 | 0 |
| 2018-04-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.64 | 0 |
| 2018-04-04 | $20.30 | $22.33 | $20.21 | $21.68 | $21.64 | 26,051,720 |
| 2018-04-03 | $20.42 | $20.78 | $19.82 | $20.30 | $20.26 | 10,876,650 |
| 2018-04-02 | $19.96 | $20.98 | $19.90 | $20.77 | $20.73 | 14,971,230 |
| 2018-03-30 | $19.58 | $20.42 | $19.48 | $20.10 | $20.06 | 13,109,200 |
| 2018-03-29 | $19.55 | $19.85 | $19.07 | $19.47 | $19.43 | 7,317,390 |
| 2018-03-28 | $19.18 | $19.92 | $19.13 | $19.38 | $19.34 | 12,075,180 |
| 2018-03-27 | $19.16 | $19.66 | $18.80 | $19.46 | $19.42 | 11,824,000 |
| 2018-03-26 | $17.50 | $18.80 | $17.50 | $18.75 | $18.71 | 9,522,170 |
| 2018-03-23 | $18.51 | $19.08 | $17.52 | $17.88 | $17.84 | 12,711,660 |
| 2018-03-22 | $19.58 | $19.90 | $19.19 | $19.34 | $19.30 | 7,535,540 |
| 2018-03-21 | $19.69 | $20.57 | $19.53 | $19.69 | $19.65 | 15,950,770 |
| 2018-03-20 | $19.10 | $19.78 | $18.60 | $19.72 | $19.68 | 9,277,160 |
| 2018-03-19 | $19.00 | $19.54 | $18.95 | $19.18 | $19.14 | 6,468,390 |
| 2018-03-16 | $18.97 | $19.37 | $18.90 | $18.91 | $18.87 | 5,264,160 |
| 2018-03-15 | $18.71 | $19.60 | $18.64 | $19.23 | $19.19 | 10,911,110 |
| 2018-03-14 | $19.07 | $19.17 | $18.59 | $18.82 | $18.78 | 8,497,540 |
| 2018-03-13 | $19.78 | $20.15 | $19.23 | $19.25 | $19.21 | 9,622,130 |
| 2018-03-12 | $19.30 | $20.15 | $19.20 | $19.94 | $19.90 | 15,752,430 |
| 2018-03-09 | $18.17 | $19.97 | $17.92 | $19.58 | $19.54 | 19,764,220 |
| 2018-03-08 | $17.55 | $18.17 | $17.55 | $18.15 | $18.11 | 7,142,160 |
| 2018-03-07 | $17.82 | $18.15 | $17.51 | $17.73 | $17.69 | 6,882,460 |
| 2018-03-06 | $17.67 | $18.30 | $17.44 | $18.00 | $17.96 | 11,301,850 |
| 2018-03-05 | $17.90 | $18.08 | $17.35 | $17.72 | $17.68 | 8,004,910 |
| 2018-03-02 | $17.60 | $17.92 | $17.45 | $17.62 | $17.58 | 8,316,240 |
| 2018-03-01 | $17.70 | $18.38 | $17.26 | $17.98 | $17.94 | 14,907,420 |
| 2018-02-28 | $17.44 | $18.90 | $17.18 | $17.93 | $17.89 | 21,813,320 |
| 2018-02-27 | $15.55 | $17.22 | $15.41 | $17.22 | $17.18 | 12,254,720 |
| 2018-02-26 | $15.16 | $15.81 | $15.12 | $15.65 | $15.62 | 5,136,180 |
| 2018-02-23 | $15.03 | $15.45 | $14.88 | $15.06 | $15.03 | 3,616,350 |
| 2018-02-22 | $14.77 | $15.09 | $14.71 | $15.00 | $14.97 | 3,083,240 |
| 2018-02-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 0 |
| 2018-02-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 0 |
| 2018-02-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 0 |
| 2018-02-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 0 |
| 2018-02-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 0 |
| 2018-02-14 | $14.67 | $14.83 | $14.54 | $14.65 | $14.62 | 2,421,560 |
| 2018-02-13 | $14.92 | $15.39 | $14.71 | $14.73 | $14.70 | 4,079,180 |
| 2018-02-12 | $14.55 | $14.97 | $14.38 | $14.93 | $14.90 | 3,804,830 |
| 2018-02-09 | $14.60 | $14.99 | $13.70 | $14.30 | $14.27 | 5,103,650 |
| 2018-02-08 | $14.57 | $15.30 | $14.50 | $15.09 | $15.06 | 3,762,110 |
| 2018-02-07 | $14.90 | $15.10 | $13.84 | $14.60 | $14.57 | 4,635,770 |
| 2018-02-06 | $15.92 | $16.07 | $14.63 | $14.63 | $14.60 | 5,486,300 |
| 2018-02-05 | $15.90 | $16.46 | $15.90 | $16.26 | $16.23 | 1,834,260 |
| 2018-02-02 | $16.40 | $16.56 | $15.84 | $16.31 | $16.28 | 2,990,990 |
| 2018-02-01 | $18.00 | $18.06 | $16.19 | $16.47 | $16.44 | 4,326,040 |
| 2018-01-31 | $18.76 | $18.76 | $17.92 | $17.99 | $17.95 | 3,279,660 |
| 2018-01-30 | $18.75 | $18.96 | $18.70 | $18.76 | $18.72 | 1,473,000 |
| 2018-01-29 | $19.33 | $19.63 | $18.70 | $18.77 | $18.73 | 3,650,870 |
| 2018-01-26 | $19.21 | $19.48 | $19.15 | $19.32 | $19.28 | 2,578,380 |
| 2018-01-25 | $18.86 | $19.87 | $18.86 | $19.36 | $19.32 | 5,749,990 |
| 2018-01-24 | $18.85 | $19.08 | $18.58 | $19.01 | $18.97 | 3,233,420 |
| 2018-01-23 | $18.83 | $19.08 | $18.68 | $18.84 | $18.80 | 2,422,460 |
| 2018-01-22 | $18.74 | $18.86 | $18.38 | $18.79 | $18.75 | 2,718,550 |
| 2018-01-19 | $18.62 | $19.27 | $18.62 | $18.80 | $18.76 | 3,510,410 |
| 2018-01-18 | $18.70 | $18.78 | $18.47 | $18.57 | $18.53 | 1,824,340 |
| 2018-01-17 | $18.40 | $18.89 | $18.14 | $18.75 | $18.71 | 3,015,930 |
| 2018-01-16 | $18.68 | $18.78 | $18.40 | $18.55 | $18.51 | 2,976,090 |
| 2018-01-15 | $19.83 | $19.83 | $18.70 | $18.71 | $18.67 | 4,030,640 |
| 2018-01-12 | $20.25 | $20.25 | $19.81 | $19.83 | $19.79 | 2,027,110 |
| 2018-01-11 | $20.09 | $20.31 | $19.81 | $20.27 | $20.23 | 2,844,210 |
| 2018-01-10 | $20.75 | $20.88 | $20.21 | $20.34 | $20.30 | 4,019,700 |
| 2018-01-09 | $20.34 | $20.75 | $20.20 | $20.74 | $20.70 | 3,798,050 |
| 2018-01-08 | $20.64 | $20.67 | $20.29 | $20.34 | $20.30 | 2,358,900 |
| 2018-01-05 | $20.26 | $20.60 | $20.18 | $20.57 | $20.53 | 2,756,910 |
| 2018-01-04 | $20.38 | $20.60 | $20.25 | $20.41 | $20.37 | 2,594,110 |
| 2018-01-03 | $19.89 | $20.53 | $19.88 | $20.47 | $20.43 | 3,791,430 |
| 2018-01-02 | $19.80 | $19.95 | $19.72 | $19.88 | $19.84 | 2,193,540 |
| 2018-01-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.67 | 0 |
| 2017-12-29 | $19.80 | $19.80 | $19.46 | $19.71 | $19.67 | 2,304,160 |
| 2017-12-28 | $19.67 | $19.84 | $19.60 | $19.67 | $19.63 | 2,053,910 |
| 2017-12-27 | $19.80 | $19.88 | $19.68 | $19.70 | $19.66 | 1,742,100 |
| 2017-12-26 | $19.71 | $19.86 | $19.57 | $19.79 | $19.75 | 2,157,630 |
| 2017-12-25 | $20.48 | $20.49 | $19.55 | $19.67 | $19.63 | 3,807,590 |
| 2017-12-22 | $20.69 | $20.70 | $20.31 | $20.48 | $20.44 | 2,268,020 |
| 2017-12-21 | $21.03 | $21.16 | $20.30 | $20.69 | $20.65 | 3,327,470 |
| 2017-12-20 | $21.65 | $21.71 | $21.05 | $21.08 | $21.04 | 2,291,000 |
| 2017-12-19 | $21.75 | $21.88 | $21.61 | $21.68 | $21.64 | 1,551,280 |
| 2017-12-18 | $22.03 | $22.05 | $21.68 | $21.75 | $21.71 | 2,020,690 |
| 2017-12-15 | $21.95 | $22.08 | $21.75 | $22.05 | $22.00 | 2,319,610 |
| 2017-12-14 | $21.87 | $22.00 | $21.73 | $21.95 | $21.90 | 1,722,010 |
| 2017-12-13 | $21.65 | $21.91 | $21.54 | $21.90 | $21.86 | 1,562,040 |
| 2017-12-12 | $22.04 | $22.05 | $21.51 | $21.52 | $21.48 | 1,999,380 |
| 2017-12-11 | $21.97 | $22.14 | $21.90 | $22.08 | $22.03 | 1,803,290 |
| 2017-12-08 | $21.75 | $22.05 | $21.62 | $21.96 | $21.91 | 2,368,430 |
| 2017-12-07 | $21.40 | $22.18 | $21.37 | $21.86 | $21.82 | 3,947,810 |
| 2017-12-06 | $21.12 | $21.46 | $21.06 | $21.44 | $21.40 | 2,177,630 |
| 2017-12-05 | $21.94 | $22.36 | $21.15 | $21.28 | $21.24 | 3,106,960 |
| 2017-12-04 | $22.17 | $22.30 | $21.72 | $21.74 | $21.70 | 2,121,770 |
| 2017-12-01 | $22.10 | $22.30 | $21.82 | $22.14 | $22.09 | 1,595,200 |
| 2017-11-30 | $21.99 | $22.49 | $21.87 | $22.09 | $22.04 | 2,137,870 |
| 2017-11-29 | $22.00 | $22.00 | $21.73 | $21.94 | $21.89 | 1,494,330 |
| 2017-11-28 | $21.55 | $22.05 | $21.55 | $22.01 | $21.96 | 1,243,570 |
| 2017-11-27 | $22.01 | $22.38 | $21.57 | $21.79 | $21.75 | 2,077,320 |
| 2017-11-24 | $21.94 | $22.23 | $21.87 | $22.00 | $21.95 | 1,936,270 |
| 2017-11-23 | $22.91 | $23.18 | $22.05 | $22.07 | $22.02 | 3,226,550 |
| 2017-11-22 | $22.22 | $23.23 | $22.04 | $22.97 | $22.92 | 5,476,740 |
| 2017-11-21 | $22.34 | $22.67 | $21.96 | $22.12 | $22.07 | 2,547,130 |
| 2017-11-20 | $22.26 | $22.39 | $21.90 | $22.34 | $22.29 | 2,809,040 |
| 2017-11-17 | $23.63 | $23.75 | $22.37 | $22.45 | $22.40 | 5,137,740 |
| 2017-11-16 | $24.10 | $24.27 | $23.56 | $23.63 | $23.58 | 2,517,650 |
| 2017-11-15 | $24.68 | $24.68 | $24.10 | $24.13 | $24.08 | 2,440,820 |
| 2017-11-14 | $24.33 | $24.93 | $24.32 | $24.68 | $24.63 | 3,538,470 |
| 2017-11-13 | $24.30 | $24.60 | $24.19 | $24.34 | $24.29 | 2,497,820 |
| 2017-11-10 | $24.96 | $24.96 | $24.45 | $24.50 | $24.45 | 2,430,820 |
| 2017-11-09 | $24.76 | $24.92 | $24.66 | $24.87 | $24.82 | 2,053,850 |
| 2017-11-08 | $24.63 | $24.89 | $24.54 | $24.76 | $24.71 | 2,378,420 |
| 2017-11-07 | $24.66 | $24.80 | $24.42 | $24.65 | $24.60 | 2,750,980 |
| 2017-11-06 | $24.40 | $24.71 | $24.40 | $24.66 | $24.61 | 1,692,570 |
| 2017-11-03 | $24.51 | $24.85 | $24.19 | $24.35 | $24.30 | 2,499,730 |
| 2017-11-02 | $25.00 | $25.00 | $24.50 | $24.50 | $24.45 | 2,103,460 |
| 2017-11-01 | $24.95 | $25.05 | $24.73 | $24.99 | $24.94 | 1,919,010 |
| 2017-10-31 | $25.01 | $25.16 | $24.62 | $24.94 | $24.89 | 2,751,990 |
| 2017-10-30 | $25.99 | $25.99 | $24.81 | $24.98 | $24.93 | 5,701,320 |
| 2017-10-27 | $27.04 | $27.08 | $26.11 | $26.16 | $26.11 | 4,591,410 |
| 2017-10-26 | $26.80 | $27.07 | $26.69 | $26.96 | $26.90 | 2,358,310 |
| 2017-10-25 | $26.91 | $26.98 | $26.48 | $26.79 | $26.73 | 3,225,100 |
| 2017-10-24 | $26.98 | $27.22 | $26.72 | $26.87 | $26.81 | 3,002,110 |
| 2017-10-23 | $27.05 | $27.22 | $26.75 | $26.78 | $26.73 | 1,925,880 |
| 2017-10-20 | $26.60 | $27.02 | $26.60 | $26.98 | $26.92 | 1,851,140 |
| 2017-10-19 | $27.31 | $27.52 | $26.51 | $26.66 | $26.61 | 4,934,500 |
| 2017-10-18 | $28.04 | $28.11 | $27.38 | $27.40 | $27.34 | 4,656,510 |
| 2017-10-17 | $28.00 | $28.23 | $27.66 | $28.04 | $27.98 | 5,942,110 |
| 2017-10-16 | $28.50 | $29.27 | $28.10 | $28.15 | $28.09 | 8,676,860 |
| 2017-10-13 | $28.55 | $28.65 | $28.26 | $28.50 | $28.44 | 5,369,700 |
| 2017-10-12 | $28.25 | $29.44 | $28.18 | $28.78 | $28.72 | 12,244,810 |
| 2017-10-11 | $28.60 | $28.80 | $28.28 | $28.33 | $28.27 | 5,855,360 |
| 2017-10-10 | $28.36 | $28.68 | $28.16 | $28.66 | $28.60 | 6,284,310 |
| 2017-10-09 | $28.40 | $28.65 | $28.18 | $28.34 | $28.28 | 6,497,700 |
| 2017-10-06 | $28.34 | $28.34 | $28.34 | $28.34 | $28.28 | 0 |
| 2017-10-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.28 | 0 |
| 2017-10-04 | $28.34 | $28.34 | $28.34 | $28.34 | $28.28 | 0 |
| 2017-10-03 | $28.34 | $28.34 | $28.34 | $28.34 | $28.28 | 0 |
| 2017-10-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.28 | 0 |
| 2017-09-29 | $28.43 | $28.69 | $28.28 | $28.34 | $28.28 | 6,624,360 |
| 2017-09-28 | $27.90 | $28.66 | $27.75 | $28.43 | $28.37 | 9,668,070 |
| 2017-09-27 | $27.40 | $28.30 | $27.40 | $28.08 | $28.02 | 7,761,700 |
| 2017-09-26 | $27.15 | $27.59 | $27.02 | $27.36 | $27.30 | 2,165,930 |
| 2017-09-25 | $27.59 | $27.77 | $27.16 | $27.23 | $27.17 | 2,601,910 |
| 2017-09-22 | $27.50 | $27.69 | $27.14 | $27.44 | $27.38 | 3,468,180 |
| 2017-09-21 | $27.88 | $28.06 | $27.51 | $27.57 | $27.51 | 4,576,100 |
| 2017-09-20 | $27.63 | $28.10 | $27.60 | $28.06 | $28.00 | 6,770,870 |
| 2017-09-19 | $27.64 | $27.76 | $27.47 | $27.61 | $27.55 | 3,104,040 |
| 2017-09-18 | $27.50 | $27.70 | $27.38 | $27.61 | $27.55 | 3,939,830 |
| 2017-09-15 | $27.49 | $27.90 | $27.42 | $27.61 | $27.55 | 5,404,980 |
| 2017-09-14 | $27.76 | $27.85 | $27.21 | $27.39 | $27.33 | 5,593,080 |
| 2017-09-13 | $27.84 | $28.36 | $27.74 | $27.78 | $27.72 | 4,514,830 |
| 2017-09-12 | $28.35 | $28.36 | $27.71 | $27.76 | $27.70 | 6,150,230 |
| 2017-09-11 | $27.90 | $28.68 | $27.46 | $28.38 | $28.32 | 8,270,990 |
| 2017-09-08 | $27.99 | $28.46 | $27.70 | $27.94 | $27.88 | 7,772,800 |
| 2017-09-07 | $28.25 | $28.64 | $27.98 | $28.07 | $28.01 | 13,171,100 |
| 2017-09-06 | $27.10 | $28.33 | $27.08 | $28.32 | $28.26 | 14,463,620 |
| 2017-09-05 | $27.27 | $27.34 | $27.04 | $27.22 | $27.16 | 5,676,520 |
| 2017-09-04 | $26.81 | $27.80 | $26.80 | $27.46 | $27.40 | 12,448,200 |
| 2017-09-01 | $26.54 | $26.66 | $26.37 | $26.45 | $26.40 | 2,682,010 |
| 2017-08-31 | $26.57 | $26.74 | $26.36 | $26.66 | $26.61 | 3,269,870 |
| 2017-08-30 | $26.28 | $26.67 | $26.18 | $26.64 | $26.59 | 2,585,070 |
| 2017-08-29 | $26.55 | $26.65 | $26.19 | $26.24 | $26.19 | 3,275,870 |
| 2017-08-28 | $26.28 | $26.77 | $26.16 | $26.72 | $26.67 | 3,918,970 |
| 2017-08-25 | $26.10 | $26.38 | $26.06 | $26.25 | $26.20 | 2,387,240 |
| 2017-08-24 | $26.10 | $26.46 | $26.09 | $26.13 | $26.08 | 2,340,280 |
| 2017-08-23 | $26.28 | $26.50 | $26.02 | $26.20 | $26.15 | 2,325,360 |
| 2017-08-22 | $26.80 | $26.90 | $26.24 | $26.29 | $26.24 | 3,443,130 |
| 2017-08-21 | $26.70 | $27.03 | $26.54 | $26.85 | $26.79 | 3,560,280 |
| 2017-08-18 | $26.88 | $27.18 | $26.71 | $26.82 | $26.76 | 4,779,020 |
| 2017-08-17 | $26.75 | $27.49 | $26.70 | $27.10 | $27.04 | 8,071,640 |
| 2017-08-16 | $26.36 | $26.89 | $26.26 | $26.74 | $26.69 | 4,679,230 |
| 2017-08-15 | $26.20 | $26.67 | $26.13 | $26.49 | $26.44 | 3,459,640 |
| 2017-08-14 | $26.02 | $26.34 | $25.70 | $26.29 | $26.24 | 3,853,390 |
| 2017-08-11 | $26.35 | $26.96 | $25.89 | $26.09 | $26.04 | 6,545,830 |
| 2017-08-10 | $26.35 | $26.84 | $26.32 | $26.45 | $26.40 | 4,102,750 |
| 2017-08-09 | $26.76 | $26.80 | $26.31 | $26.39 | $26.34 | 3,588,140 |
| 2017-08-08 | $26.72 | $27.15 | $26.29 | $26.85 | $26.79 | 5,930,850 |
| 2017-08-07 | $27.11 | $27.15 | $26.57 | $26.82 | $26.76 | 6,438,790 |
| 2017-08-04 | $25.61 | $27.69 | $25.61 | $27.18 | $27.12 | 13,508,130 |
| 2017-08-03 | $25.24 | $25.84 | $25.20 | $25.47 | $25.42 | 3,112,990 |
| 2017-08-02 | $26.33 | $26.40 | $25.00 | $25.39 | $25.34 | 6,007,690 |
| 2017-08-01 | $26.70 | $26.88 | $26.21 | $26.29 | $26.24 | 3,815,840 |
| 2017-07-31 | $27.24 | $27.25 | $26.65 | $26.69 | $26.64 | 4,352,840 |
| 2017-07-28 | $27.33 | $27.37 | $27.03 | $27.07 | $27.01 | 3,820,180 |
| 2017-07-27 | $26.99 | $27.44 | $26.50 | $27.43 | $27.37 | 5,653,610 |
| 2017-07-26 | $26.74 | $27.11 | $26.56 | $26.92 | $26.86 | 3,850,790 |
| 2017-07-25 | $27.00 | $27.34 | $26.61 | $26.73 | $26.68 | 5,570,940 |
| 2017-07-24 | $26.40 | $27.10 | $25.90 | $27.09 | $27.03 | 7,260,760 |
| 2017-07-21 | $26.15 | $26.58 | $25.94 | $26.22 | $26.17 | 3,844,550 |
| 2017-07-20 | $25.95 | $26.30 | $25.92 | $26.22 | $26.17 | 4,434,790 |
| 2017-07-19 | $25.73 | $26.19 | $25.05 | $25.98 | $25.93 | 4,174,010 |
| 2017-07-18 | $25.50 | $25.99 | $24.87 | $25.76 | $25.71 | 4,675,990 |
| 2017-07-17 | $27.95 | $27.96 | $25.38 | $25.56 | $25.51 | 7,493,890 |
| 2017-07-14 | $27.95 | $28.45 | $27.75 | $28.05 | $27.99 | 6,835,660 |
| 2017-07-13 | $27.50 | $28.14 | $27.22 | $28.05 | $27.99 | 7,193,470 |
| 2017-07-12 | $27.29 | $27.58 | $26.50 | $27.55 | $27.49 | 4,849,110 |
| 2017-07-11 | $27.36 | $27.79 | $27.11 | $27.30 | $27.24 | 4,137,740 |
| 2017-07-10 | $27.95 | $28.25 | $27.31 | $27.38 | $27.32 | 6,191,040 |
| 2017-07-07 | $27.27 | $27.88 | $27.10 | $27.63 | $27.57 | 5,824,530 |
| 2017-07-06 | $27.33 | $27.40 | $26.84 | $27.27 | $27.21 | 3,188,720 |
| 2017-07-05 | $27.26 | $27.45 | $27.00 | $27.33 | $27.27 | 3,327,970 |
| 2017-07-04 | $26.79 | $27.35 | $26.66 | $27.32 | $27.26 | 4,496,810 |
| 2017-07-03 | $26.72 | $26.86 | $26.45 | $26.81 | $26.75 | 1,973,000 |
| 2017-06-30 | $26.75 | $26.89 | $26.41 | $26.77 | $26.72 | 2,174,330 |
| 2017-06-29 | $26.81 | $27.14 | $26.74 | $26.94 | $26.88 | 2,369,290 |
| 2017-06-28 | $27.20 | $27.21 | $26.75 | $26.80 | $26.74 | 3,628,740 |
| 2017-06-27 | $27.10 | $27.66 | $26.99 | $27.35 | $27.29 | 5,023,510 |
| 2017-06-26 | $26.77 | $27.14 | $26.40 | $27.11 | $27.05 | 3,530,820 |
| 2017-06-23 | $26.70 | $27.14 | $26.01 | $26.77 | $26.72 | 4,398,550 |
| 2017-06-22 | $27.36 | $27.80 | $26.70 | $26.74 | $26.69 | 5,664,420 |
| 2017-06-21 | $27.88 | $28.14 | $27.16 | $27.46 | $27.40 | 5,244,860 |
| 2017-06-20 | $27.95 | $28.01 | $27.54 | $27.59 | $27.53 | 5,082,670 |
| 2017-06-19 | $27.48 | $28.47 | $27.25 | $27.94 | $27.88 | 7,933,800 |
| 2017-06-16 | $26.57 | $27.29 | $26.38 | $27.23 | $27.17 | 6,349,580 |
| 2017-06-15 | $26.41 | $26.80 | $26.35 | $26.57 | $26.52 | 4,736,950 |
| 2017-06-14 | $26.30 | $27.00 | $26.10 | $26.45 | $26.40 | 5,304,770 |
| 2017-06-13 | $26.04 | $26.47 | $25.92 | $26.30 | $26.25 | 2,705,600 |
| 2017-06-12 | $26.40 | $26.53 | $25.89 | $26.04 | $25.99 | 3,349,910 |
| 2017-06-09 | $26.40 | $26.98 | $26.21 | $26.58 | $26.53 | 3,771,460 |
| 2017-06-08 | $26.50 | $27.18 | $26.35 | $26.51 | $26.46 | 5,190,970 |
| 2017-06-07 | $26.30 | $26.80 | $26.06 | $26.68 | $26.63 | 6,556,820 |
| 2017-06-06 | $24.98 | $26.96 | $24.88 | $26.35 | $26.30 | 8,062,350 |
| 2017-06-05 | $24.61 | $25.01 | $24.42 | $24.86 | $24.81 | 2,267,400 |
| 2017-06-02 | $24.06 | $24.75 | $23.31 | $24.61 | $24.56 | 3,368,160 |
| 2017-06-01 | $24.80 | $25.03 | $24.00 | $24.05 | $24.00 | 2,526,230 |
| 2017-05-31 | $25.41 | $25.54 | $25.05 | $25.07 | $25.02 | 3,036,440 |
| 2017-05-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.89 | 0 |
| 2017-05-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.89 | 0 |
| 2017-05-26 | $25.00 | $25.19 | $24.86 | $24.94 | $24.89 | 2,462,480 |
| 2017-05-25 | $24.69 | $25.15 | $24.10 | $25.07 | $25.02 | 3,519,900 |
| 2017-05-24 | $24.48 | $24.76 | $23.40 | $24.69 | $24.64 | 4,845,020 |
| 2017-05-23 | $26.13 | $26.18 | $24.57 | $24.58 | $24.53 | 4,307,050 |
| 2017-05-22 | $26.60 | $26.87 | $25.80 | $25.99 | $25.94 | 2,731,580 |
| 2017-05-19 | $26.91 | $27.08 | $26.39 | $26.63 | $26.58 | 2,257,210 |
| 2017-05-18 | $26.55 | $27.25 | $26.55 | $26.68 | $26.63 | 3,318,460 |
| 2017-05-17 | $26.49 | $27.80 | $26.39 | $26.98 | $26.92 | 6,694,710 |
| 2017-05-16 | $25.96 | $26.40 | $25.00 | $26.39 | $26.34 | 5,229,280 |
| 2017-05-15 | $25.96 | $26.45 | $25.87 | $25.96 | $25.91 | 2,827,180 |
| 2017-05-12 | $26.60 | $26.96 | $25.85 | $26.09 | $26.04 | 5,286,080 |
| 2017-05-11 | $27.00 | $27.34 | $25.29 | $26.89 | $26.83 | 8,393,320 |
| 2017-05-10 | $29.90 | $29.90 | $27.06 | $27.37 | $27.31 | 9,941,010 |
| 2017-05-09 | $29.50 | $30.19 | $29.50 | $29.79 | $29.73 | 3,775,020 |
| 2017-05-08 | $32.01 | $32.22 | $29.68 | $29.72 | $29.66 | 7,736,680 |
| 2017-05-05 | $33.60 | $34.33 | $32.60 | $32.62 | $32.55 | 6,649,920 |
| 2017-05-04 | $34.00 | $34.00 | $33.28 | $33.33 | $33.26 | 3,484,780 |
| 2017-05-03 | $33.09 | $33.97 | $33.04 | $33.76 | $33.69 | 4,761,270 |
| 2017-05-02 | $33.68 | $33.68 | $33.00 | $33.03 | $32.96 | 2,802,020 |
| 2017-05-01 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2017-04-28 | $33.40 | $33.89 | $33.31 | $33.68 | $33.61 | 2,383,530 |
| 2017-04-27 | $34.29 | $34.30 | $32.00 | $33.73 | $33.66 | 5,928,830 |
| 2017-04-26 | $34.65 | $34.76 | $34.16 | $34.22 | $34.15 | 2,471,930 |
| 2017-04-25 | $34.07 | $34.63 | $34.07 | $34.47 | $34.40 | 2,545,640 |
| 2017-04-24 | $35.64 | $35.80 | $34.13 | $34.23 | $34.16 | 3,987,460 |
| 2017-04-21 | $36.17 | $36.24 | $35.55 | $35.59 | $35.52 | 2,623,600 |
| 2017-04-20 | $35.95 | $36.25 | $35.55 | $35.99 | $35.92 | 3,564,750 |
| 2017-04-19 | $36.05 | $36.23 | $35.50 | $35.88 | $35.81 | 4,304,560 |
| 2017-04-18 | $36.16 | $36.43 | $35.90 | $35.91 | $35.84 | 3,292,900 |
| 2017-04-17 | $37.30 | $37.30 | $35.81 | $36.08 | $36.01 | 7,712,890 |
| 2017-04-14 | $37.69 | $38.27 | $37.31 | $37.33 | $37.25 | 6,506,060 |
| 2017-04-13 | $37.83 | $37.90 | $37.28 | $37.70 | $37.62 | 7,748,180 |
| 2017-04-12 | $38.65 | $39.20 | $37.88 | $38.03 | $37.95 | 13,842,310 |
| 2017-04-11 | $36.20 | $38.95 | $35.90 | $38.76 | $38.68 | 22,434,820 |
| 2017-04-10 | $36.55 | $36.70 | $36.11 | $36.25 | $36.18 | 3,816,740 |
| 2017-04-07 | $35.91 | $36.48 | $35.91 | $36.45 | $36.38 | 4,288,630 |
| 2017-04-06 | $36.15 | $36.16 | $35.85 | $35.89 | $35.82 | 2,742,930 |
| 2017-04-05 | $35.61 | $36.19 | $35.41 | $36.09 | $36.02 | 3,505,080 |
| 2017-04-04 | $35.88 | $35.88 | $35.88 | $35.88 | $35.81 | 0 |
| 2017-04-03 | $35.88 | $35.88 | $35.88 | $35.88 | $35.81 | 0 |
| 2017-03-31 | $35.61 | $36.34 | $35.61 | $35.88 | $35.81 | 3,426,150 |
| 2017-03-30 | $36.54 | $36.65 | $35.65 | $35.69 | $35.62 | 4,030,240 |
| 2017-03-29 | $36.40 | $36.78 | $36.18 | $36.58 | $36.50 | 3,335,590 |
| 2017-03-28 | $36.50 | $36.64 | $36.19 | $36.37 | $36.30 | 2,053,920 |
| 2017-03-27 | $36.50 | $36.64 | $36.23 | $36.53 | $36.45 | 3,404,630 |
| 2017-03-24 | $36.28 | $36.31 | $35.95 | $36.28 | $36.21 | 2,346,610 |
| 2017-03-23 | $36.12 | $36.41 | $35.67 | $36.25 | $36.18 | 3,675,760 |
| 2017-03-22 | $36.53 | $36.62 | $36.05 | $36.08 | $36.01 | 3,781,270 |
| 2017-03-21 | $36.69 | $36.79 | $36.41 | $36.72 | $36.64 | 2,964,980 |
| 2017-03-20 | $37.18 | $37.20 | $36.29 | $36.65 | $36.57 | 4,691,550 |
| 2017-03-17 | $37.44 | $37.78 | $37.11 | $37.16 | $37.08 | 6,158,090 |
| 2017-03-16 | $37.02 | $37.44 | $37.02 | $37.40 | $37.32 | 4,254,050 |
| 2017-03-15 | $37.03 | $37.25 | $36.91 | $37.00 | $36.92 | 2,352,250 |
| 2017-03-14 | $37.35 | $37.40 | $37.05 | $37.10 | $37.02 | 2,920,430 |
| 2017-03-13 | $36.80 | $37.19 | $36.80 | $37.14 | $37.06 | 2,935,990 |
| 2017-03-10 | $37.15 | $37.25 | $36.73 | $36.76 | $36.68 | 3,319,870 |
| 2017-03-09 | $37.53 | $37.54 | $36.97 | $37.05 | $36.97 | 4,533,670 |
| 2017-03-08 | $37.84 | $38.44 | $37.75 | $37.78 | $37.70 | 5,854,380 |
| 2017-03-07 | $38.10 | $38.14 | $37.56 | $37.76 | $37.68 | 3,894,540 |
| 2017-03-06 | $37.58 | $38.11 | $37.41 | $38.03 | $37.95 | 6,051,240 |
| 2017-03-03 | $37.27 | $38.09 | $37.13 | $37.54 | $37.46 | 5,473,660 |
| 2017-03-02 | $37.58 | $37.77 | $37.11 | $37.31 | $37.23 | 3,466,480 |
| 2017-03-01 | $37.29 | $37.90 | $37.20 | $37.57 | $37.49 | 5,050,870 |
| 2017-02-28 | $36.90 | $37.24 | $36.80 | $37.21 | $37.13 | 2,723,370 |
| 2017-02-27 | $37.68 | $37.75 | $36.80 | $36.93 | $36.85 | 5,047,930 |
| 2017-02-24 | $37.44 | $37.75 | $37.36 | $37.68 | $37.60 | 4,149,480 |
| 2017-02-23 | $37.89 | $37.96 | $37.19 | $37.42 | $37.34 | 4,589,290 |
| 2017-02-22 | $38.31 | $38.48 | $37.72 | $37.89 | $37.81 | 4,921,220 |
| 2017-02-21 | $38.15 | $38.47 | $37.89 | $38.37 | $38.29 | 5,041,000 |
| 2017-02-20 | $38.32 | $38.49 | $37.67 | $38.20 | $38.12 | 6,439,270 |
| 2017-02-17 | $37.39 | $38.67 | $37.16 | $38.13 | $38.05 | 11,648,390 |
| 2017-02-16 | $37.25 | $37.59 | $37.01 | $37.35 | $37.27 | 3,659,760 |
| 2017-02-15 | $37.35 | $37.67 | $36.95 | $37.32 | $37.24 | 5,610,270 |
| 2017-02-14 | $37.18 | $37.38 | $36.94 | $36.97 | $36.89 | 3,359,180 |
| 2017-02-13 | $37.08 | $37.21 | $36.91 | $37.12 | $37.04 | 2,672,580 |
| 2017-02-10 | $37.49 | $37.54 | $37.01 | $37.09 | $37.01 | 3,038,000 |
| 2017-02-09 | $37.55 | $37.66 | $37.29 | $37.49 | $37.41 | 3,411,390 |
| 2017-02-08 | $36.90 | $37.65 | $36.68 | $37.61 | $37.53 | 5,126,770 |
| 2017-02-07 | $37.53 | $37.53 | $36.73 | $36.98 | $36.90 | 3,811,680 |
| 2017-02-06 | $37.08 | $37.59 | $36.86 | $37.56 | $37.48 | 3,419,450 |
| 2017-02-03 | $37.15 | $37.50 | $36.80 | $37.10 | $37.02 | 2,536,530 |
| 2017-02-02 | $37.07 | $37.07 | $37.07 | $37.07 | $36.99 | 0 |
| 2017-02-01 | $37.07 | $37.07 | $37.07 | $37.07 | $36.99 | 0 |
| 2017-01-31 | $37.07 | $37.07 | $37.07 | $37.07 | $36.99 | 0 |
| 2017-01-30 | $37.07 | $37.07 | $37.07 | $37.07 | $36.99 | 0 |
| 2017-01-27 | $37.07 | $37.07 | $37.07 | $37.07 | $36.99 | 0 |
| 2017-01-26 | $36.84 | $37.18 | $36.70 | $37.07 | $36.99 | 2,324,300 |
| 2017-01-25 | $36.10 | $36.87 | $36.10 | $36.84 | $36.76 | 2,515,800 |
| 2017-01-24 | $36.37 | $36.60 | $36.22 | $36.30 | $36.23 | 1,710,380 |
| 2017-01-23 | $36.48 | $37.14 | $36.36 | $36.67 | $36.59 | 3,256,710 |
| 2017-01-20 | $35.85 | $36.30 | $35.69 | $36.14 | $36.07 | 2,189,880 |
| 2017-01-19 | $35.65 | $36.16 | $35.65 | $35.87 | $35.80 | 2,387,340 |
| 2017-01-18 | $36.26 | $36.65 | $36.05 | $36.15 | $36.08 | 2,183,230 |
| 2017-01-17 | $35.60 | $36.38 | $35.50 | $36.35 | $36.28 | 3,016,550 |
| 2017-01-16 | $36.38 | $36.70 | $34.18 | $35.83 | $35.76 | 4,950,950 |
| 2017-01-13 | $36.80 | $37.54 | $36.50 | $36.77 | $36.69 | 4,818,560 |
| 2017-01-12 | $37.20 | $37.59 | $36.57 | $36.63 | $36.55 | 3,459,160 |
| 2017-01-11 | $37.66 | $38.15 | $37.35 | $37.38 | $37.30 | 4,627,490 |
| 2017-01-10 | $38.00 | $38.10 | $37.42 | $37.49 | $37.41 | 5,645,400 |
| 2017-01-09 | $36.50 | $38.67 | $36.48 | $38.21 | $38.13 | 10,801,920 |
| 2017-01-06 | $36.99 | $37.28 | $36.50 | $36.83 | $36.75 | 4,774,360 |
| 2017-01-05 | $36.45 | $37.35 | $36.25 | $36.98 | $36.90 | 6,056,300 |
| 2017-01-04 | $36.10 | $36.56 | $36.10 | $36.47 | $36.40 | 3,228,870 |
| 2017-01-03 | $35.55 | $36.66 | $35.36 | $36.38 | $36.31 | 4,650,280 |
| 2017-01-02 | $35.25 | $35.25 | $35.25 | $35.25 | $35.18 | 0 |
| 2016-12-30 | $35.36 | $35.60 | $35.09 | $35.25 | $35.18 | 1,503,650 |
| 2016-12-29 | $35.45 | $35.80 | $35.33 | $35.36 | $35.29 | 1,535,800 |
| 2016-12-28 | $35.65 | $36.00 | $35.37 | $35.40 | $35.33 | 1,855,250 |
| 2016-12-27 | $36.15 | $36.19 | $35.60 | $35.63 | $35.56 | 2,202,860 |
| 2016-12-26 | $36.34 | $36.34 | $35.20 | $36.25 | $36.18 | 2,824,160 |
| 2016-12-23 | $36.45 | $36.84 | $36.25 | $36.39 | $36.32 | 3,700,330 |
| 2016-12-22 | $36.25 | $36.49 | $36.09 | $36.38 | $36.31 | 2,684,330 |
| 2016-12-21 | $36.00 | $36.70 | $35.78 | $36.60 | $36.52 | 4,265,930 |
| 2016-12-20 | $36.65 | $36.73 | $35.60 | $35.92 | $35.85 | 2,789,620 |
| 2016-12-19 | $36.25 | $36.66 | $36.05 | $36.48 | $36.41 | 2,671,210 |
| 2016-12-16 | $36.70 | $36.70 | $36.13 | $36.31 | $36.24 | 3,519,100 |
| 2016-12-15 | $35.65 | $37.48 | $35.57 | $36.82 | $36.74 | 8,043,340 |
| 2016-12-14 | $34.55 | $37.60 | $33.73 | $36.00 | $35.93 | 9,145,250 |
| 2016-12-13 | $34.10 | $34.85 | $33.91 | $34.60 | $34.53 | 4,063,360 |
| 2016-12-12 | $36.32 | $36.57 | $33.99 | $34.04 | $33.97 | 6,181,150 |
| 2016-12-09 | $36.79 | $36.92 | $36.22 | $36.30 | $36.23 | 3,458,730 |
| 2016-12-08 | $37.48 | $37.48 | $36.77 | $36.80 | $36.72 | 4,616,270 |
| 2016-12-07 | $37.28 | $37.48 | $37.16 | $37.45 | $37.37 | 3,257,150 |
| 2016-12-06 | $37.54 | $37.76 | $37.20 | $37.28 | $37.20 | 2,195,880 |
| 2016-12-05 | $37.13 | $38.29 | $36.96 | $37.55 | $37.47 | 3,929,720 |
| 2016-12-02 | $38.37 | $38.59 | $37.48 | $37.51 | $37.43 | 4,326,420 |
| 2016-12-01 | $38.36 | $38.57 | $38.20 | $38.33 | $38.25 | 2,691,560 |
| 2016-11-30 | $38.60 | $38.80 | $38.25 | $38.40 | $38.32 | 4,013,190 |
| 2016-11-29 | $38.51 | $39.56 | $38.50 | $38.90 | $38.82 | 8,943,740 |
| 2016-11-28 | $38.50 | $38.98 | $38.42 | $38.50 | $38.42 | 3,909,980 |
| 2016-11-25 | $38.41 | $38.96 | $38.30 | $38.62 | $38.54 | 4,506,010 |
| 2016-11-24 | $38.88 | $38.88 | $38.11 | $38.20 | $38.12 | 5,483,620 |
| 2016-11-23 | $38.27 | $39.63 | $38.12 | $39.10 | $39.02 | 9,509,310 |
| 2016-11-22 | $38.31 | $38.50 | $38.00 | $38.37 | $38.29 | 2,818,300 |
| 2016-11-21 | $38.32 | $38.55 | $38.07 | $38.30 | $38.22 | 2,436,930 |
| 2016-11-18 | $38.76 | $38.99 | $38.28 | $38.32 | $38.24 | 3,791,110 |
| 2016-11-17 | $38.41 | $38.83 | $38.32 | $38.76 | $38.68 | 3,695,430 |
| 2016-11-16 | $38.61 | $38.75 | $38.40 | $38.56 | $38.48 | 3,044,870 |
| 2016-11-15 | $38.68 | $38.70 | $38.21 | $38.62 | $38.54 | 2,704,200 |
| 2016-11-14 | $38.30 | $38.85 | $38.22 | $38.68 | $38.60 | 4,582,750 |
| 2016-11-11 | $38.10 | $38.50 | $37.82 | $38.44 | $38.36 | 4,515,510 |
| 2016-11-10 | $37.98 | $38.37 | $37.75 | $38.18 | $38.10 | 3,777,060 |
| 2016-11-09 | $38.15 | $38.25 | $37.06 | $37.59 | $37.51 | 4,598,540 |
| 2016-11-08 | $38.43 | $38.58 | $38.02 | $38.18 | $38.10 | 4,892,470 |
| 2016-11-07 | $38.20 | $38.56 | $38.00 | $38.08 | $38.00 | 3,438,150 |
| 2016-11-04 | $39.14 | $39.14 | $38.42 | $38.48 | $38.40 | 4,882,390 |
| 2016-11-03 | $39.02 | $39.29 | $38.52 | $39.09 | $39.01 | 5,669,170 |
| 2016-11-02 | $39.50 | $39.87 | $38.86 | $38.92 | $38.84 | 4,575,190 |
| 2016-11-01 | $39.50 | $39.57 | $39.02 | $39.53 | $39.45 | 3,991,470 |
| 2016-10-31 | $38.89 | $39.43 | $38.79 | $39.39 | $39.31 | 0 |
| 2016-10-28 | $39.80 | $39.80 | $38.88 | $38.90 | $38.82 | 3,676,590 |
| 2016-10-27 | $39.21 | $39.88 | $39.12 | $39.63 | $39.55 | 3,825,600 |
| 2016-10-26 | $39.88 | $39.93 | $39.04 | $39.25 | $39.17 | 4,572,560 |
| 2016-10-25 | $39.90 | $39.99 | $39.62 | $39.81 | $39.73 | 3,546,140 |
| 2016-10-24 | $39.35 | $39.98 | $39.05 | $39.93 | $39.85 | 6,688,350 |
| 2016-10-21 | $39.05 | $39.41 | $38.75 | $39.27 | $39.19 | 3,190,450 |
| 2016-10-20 | $39.48 | $39.59 | $39.00 | $39.16 | $39.08 | 3,220,160 |
| 2016-10-19 | $38.79 | $39.99 | $38.70 | $39.34 | $39.26 | 6,150,250 |
| 2016-10-18 | $38.03 | $38.80 | $38.03 | $38.74 | $38.66 | 2,833,820 |
| 2016-10-17 | $39.06 | $39.18 | $38.12 | $38.15 | $38.07 | 3,229,320 |
| 2016-10-14 | $39.20 | $39.20 | $38.51 | $38.84 | $38.76 | 2,513,910 |
| 2016-10-13 | $39.05 | $39.35 | $38.91 | $39.02 | $38.94 | 2,304,640 |
| 2016-10-12 | $39.19 | $39.39 | $38.86 | $39.20 | $39.12 | 3,107,430 |
| 2016-10-11 | $39.10 | $39.99 | $39.10 | $39.34 | $39.26 | 5,546,070 |
| 2016-10-10 | $38.25 | $39.02 | $38.25 | $38.99 | $38.91 | 4,293,440 |
| 2016-10-07 | $38.16 | $38.16 | $38.16 | $38.16 | $38.08 | 0 |
| 2016-10-06 | $38.16 | $38.16 | $38.16 | $38.16 | $38.08 | 0 |
| 2016-10-05 | $38.16 | $38.16 | $38.16 | $38.16 | $38.08 | 0 |
| 2016-10-04 | $38.16 | $38.16 | $38.16 | $38.16 | $38.08 | 0 |
| 2016-10-03 | $38.16 | $38.16 | $38.16 | $38.16 | $38.08 | 0 |
| 2016-09-30 | $37.92 | $38.47 | $37.92 | $38.16 | $38.08 | 2,313,950 |
| 2016-09-29 | $37.95 | $38.38 | $37.95 | $38.05 | $37.97 | 2,522,790 |
| 2016-09-28 | $37.95 | $38.41 | $37.51 | $37.98 | $37.90 | 3,873,720 |
| 2016-09-27 | $37.00 | $38.00 | $36.90 | $37.86 | $37.78 | 4,023,920 |
| 2016-09-26 | $38.28 | $38.35 | $37.00 | $37.07 | $36.99 | 5,517,020 |
| 2016-09-23 | $39.05 | $39.05 | $38.40 | $38.49 | $38.41 | 3,204,820 |
| 2016-09-22 | $38.90 | $39.03 | $38.68 | $38.90 | $38.82 | 4,105,540 |
| 2016-09-21 | $38.45 | $38.90 | $38.45 | $38.67 | $38.59 | 3,289,330 |
| 2016-09-20 | $39.00 | $39.28 | $38.53 | $38.60 | $38.52 | 2,617,110 |
| 2016-09-19 | $38.48 | $39.15 | $38.48 | $38.91 | $38.83 | 3,988,750 |
| 2016-09-16 | $38.45 | $38.45 | $38.45 | $38.45 | $38.37 | 0 |
| 2016-09-15 | $38.45 | $38.45 | $38.45 | $38.45 | $38.37 | 0 |
| 2016-09-14 | $38.96 | $38.96 | $38.31 | $38.45 | $38.37 | 4,555,120 |
| 2016-09-13 | $39.01 | $39.25 | $38.70 | $39.12 | $39.04 | 4,737,260 |
| 2016-09-12 | $39.61 | $39.88 | $38.80 | $38.83 | $38.75 | 8,548,630 |
| 2016-09-09 | $41.88 | $41.93 | $40.70 | $40.75 | $40.67 | 6,787,970 |
| 2016-09-08 | $41.34 | $41.60 | $40.90 | $41.51 | $41.42 | 4,992,670 |
| 2016-09-07 | $41.45 | $41.98 | $41.11 | $41.20 | $41.12 | 7,921,260 |
| 2016-09-06 | $41.35 | $41.47 | $40.42 | $41.41 | $41.32 | 7,960,490 |
| 2016-09-05 | $41.37 | $41.98 | $41.18 | $41.49 | $41.40 | 6,853,250 |
| 2016-09-02 | $42.13 | $42.45 | $41.16 | $41.28 | $41.20 | 10,240,800 |
| 2016-09-01 | $43.40 | $44.79 | $42.02 | $42.25 | $42.16 | 15,649,530 |
| 2016-08-31 | $43.15 | $44.32 | $42.82 | $43.59 | $43.50 | 16,597,460 |
| 2016-08-30 | $42.15 | $45.55 | $41.14 | $44.09 | $44.00 | 30,829,460 |
| 2016-08-29 | $44.90 | $44.90 | $41.84 | $41.96 | $41.87 | 28,780,040 |
| 2016-08-26 | $40.45 | $41.35 | $39.70 | $40.83 | $40.75 | 12,528,360 |
| 2016-08-25 | $39.50 | $40.38 | $38.83 | $40.25 | $40.17 | 11,126,030 |
| 2016-08-24 | $38.61 | $39.79 | $38.55 | $39.52 | $39.44 | 7,504,740 |
| 2016-08-23 | $38.53 | $38.95 | $38.27 | $38.54 | $38.46 | 3,099,620 |
| 2016-08-22 | $38.88 | $39.55 | $38.71 | $38.74 | $38.66 | 5,405,180 |
| 2016-08-19 | $38.83 | $39.33 | $38.66 | $38.92 | $38.84 | 3,182,180 |
| 2016-08-18 | $39.15 | $39.17 | $38.65 | $38.83 | $38.75 | 4,252,300 |
| 2016-08-17 | $38.90 | $40.00 | $38.60 | $39.26 | $39.18 | 7,911,680 |
| 2016-08-16 | $39.19 | $39.19 | $38.71 | $38.88 | $38.80 | 4,702,340 |
| 2016-08-15 | $37.95 | $39.13 | $37.70 | $38.92 | $38.84 | 6,512,610 |
| 2016-08-12 | $37.30 | $37.99 | $37.30 | $37.91 | $37.83 | 3,670,390 |
| 2016-08-11 | $38.40 | $38.40 | $37.31 | $37.44 | $37.36 | 4,249,050 |
| 2016-08-10 | $38.85 | $39.16 | $38.40 | $38.42 | $38.34 | 3,372,510 |
| 2016-08-09 | $38.68 | $38.88 | $38.27 | $38.76 | $38.68 | 5,249,910 |
| 2016-08-08 | $36.87 | $39.35 | $36.76 | $39.07 | $38.99 | 8,054,280 |
| 2016-08-05 | $37.50 | $37.70 | $37.05 | $37.08 | $37.00 | 3,956,310 |
| 2016-08-04 | $37.49 | $37.75 | $37.01 | $37.50 | $37.42 | 3,592,020 |
| 2016-08-03 | $37.50 | $37.57 | $37.11 | $37.44 | $37.36 | 3,736,790 |
| 2016-08-02 | $37.11 | $37.60 | $37.09 | $37.47 | $37.39 | 3,260,280 |
| 2016-08-01 | $38.00 | $38.00 | $36.90 | $37.14 | $37.06 | 4,957,480 |
| 2016-07-29 | $39.25 | $39.58 | $38.18 | $38.21 | $38.13 | 5,558,900 |
| 2016-07-28 | $39.31 | $40.25 | $38.40 | $39.44 | $39.36 | 7,520,920 |
| 2016-07-27 | $41.27 | $42.07 | $38.18 | $39.27 | $39.19 | 12,037,270 |
| 2016-07-26 | $41.30 | $41.30 | $40.77 | $41.25 | $41.17 | 5,111,570 |
| 2016-07-25 | $40.90 | $41.25 | $40.31 | $40.93 | $40.85 | 5,211,080 |
| 2016-07-22 | $41.25 | $41.80 | $40.75 | $40.90 | $40.82 | 6,562,230 |
| 2016-07-21 | $40.93 | $41.40 | $40.72 | $40.85 | $40.77 | 5,330,160 |
| 2016-07-20 | $41.23 | $41.87 | $40.90 | $40.93 | $40.85 | 5,672,000 |
| 2016-07-19 | $41.10 | $42.06 | $41.09 | $41.56 | $41.47 | 6,757,670 |
| 2016-07-18 | $42.08 | $42.31 | $41.01 | $41.09 | $41.01 | 8,218,090 |
| 2016-07-15 | $43.00 | $43.30 | $42.00 | $42.31 | $42.22 | 11,662,600 |
| 2016-07-14 | $42.36 | $45.15 | $41.36 | $43.56 | $43.47 | 24,518,410 |
| 2016-07-13 | $41.85 | $42.96 | $40.86 | $42.13 | $42.04 | 16,318,850 |
| 2016-07-12 | $41.01 | $41.52 | $40.27 | $41.49 | $41.40 | 10,950,240 |
| 2016-07-11 | $41.88 | $42.59 | $40.40 | $41.08 | $41.00 | 16,277,380 |
| 2016-07-08 | $40.29 | $41.96 | $40.03 | $41.01 | $40.93 | 15,833,190 |
| 2016-07-07 | $41.08 | $41.08 | $39.77 | $40.26 | $40.18 | 10,774,880 |
| 2016-07-06 | $40.65 | $41.22 | $40.15 | $41.14 | $41.06 | 11,634,120 |
| 2016-07-05 | $41.40 | $43.50 | $40.51 | $40.83 | $40.75 | 26,222,120 |
| 2016-07-04 | $38.75 | $41.39 | $38.38 | $41.28 | $41.20 | 20,179,020 |
| 2016-07-01 | $38.21 | $40.40 | $38.21 | $38.97 | $38.89 | 15,360,850 |
| 2016-06-30 | $38.58 | $38.73 | $38.05 | $38.45 | $38.37 | 7,094,780 |
| 2016-06-29 | $39.20 | $39.40 | $38.28 | $38.42 | $38.34 | 11,396,020 |
| 2016-06-28 | $37.45 | $39.52 | $37.21 | $38.94 | $38.86 | 17,668,080 |
| 2016-06-27 | $36.00 | $37.83 | $35.96 | $37.71 | $37.63 | 13,891,700 |
| 2016-06-24 | $36.70 | $36.99 | $34.26 | $35.98 | $35.91 | 9,726,400 |
| 2016-06-23 | $36.61 | $37.47 | $36.06 | $37.02 | $36.94 | 11,943,840 |
| 2016-06-22 | $35.50 | $36.28 | $35.32 | $36.26 | $36.19 | 5,686,060 |
| 2016-06-21 | $35.85 | $36.49 | $35.05 | $35.32 | $35.25 | 6,706,630 |
| 2016-06-20 | $36.00 | $36.20 | $35.38 | $35.74 | $35.67 | 4,330,870 |
| 2016-06-17 | $35.94 | $36.57 | $35.75 | $36.00 | $35.93 | 6,313,640 |
| 2016-06-16 | $36.39 | $36.44 | $35.56 | $35.83 | $35.76 | 6,258,020 |
| 2016-06-15 | $34.60 | $36.63 | $34.50 | $36.42 | $36.35 | 7,648,380 |
| 2016-06-14 | $35.70 | $36.19 | $34.72 | $35.27 | $35.17 | 7,247,080 |
| 2016-06-13 | $36.50 | $38.60 | $35.91 | $36.00 | $35.90 | 14,467,960 |
| 2016-06-10 | $36.92 | $36.92 | $36.92 | $36.92 | $36.81 | 0 |
| 2016-06-09 | $36.92 | $36.92 | $36.92 | $36.92 | $36.81 | 0 |
| 2016-06-08 | $36.73 | $37.34 | $36.31 | $36.92 | $36.81 | 8,152,280 |
| 2016-06-07 | $36.85 | $37.15 | $36.35 | $36.71 | $36.60 | 5,743,150 |
| 2016-06-06 | $36.90 | $37.35 | $36.29 | $36.53 | $36.42 | 5,799,380 |
| 2016-06-03 | $37.20 | $37.42 | $36.55 | $36.81 | $36.70 | 7,132,890 |
| 2016-06-02 | $37.10 | $37.49 | $36.55 | $37.20 | $37.09 | 9,961,320 |
| 2016-06-01 | $35.54 | $35.54 | $35.54 | $35.54 | $35.44 | 0 |
| 2016-05-31 | $33.90 | $35.63 | $33.90 | $35.54 | $35.44 | 9,510,620 |
| 2016-05-30 | $34.30 | $34.30 | $33.66 | $33.90 | $33.80 | 4,431,350 |
| 2016-05-27 | $34.12 | $34.99 | $33.93 | $34.57 | $34.47 | 5,628,170 |
| 2016-05-26 | $34.45 | $34.65 | $33.51 | $34.10 | $34.00 | 4,837,590 |
| 2016-05-25 | $35.17 | $35.25 | $34.30 | $34.83 | $34.73 | 3,771,590 |
| 2016-05-24 | $35.45 | $35.60 | $34.82 | $34.83 | $34.73 | 4,806,820 |
| 2016-05-23 | $35.01 | $36.20 | $35.00 | $35.80 | $35.70 | 6,535,420 |
| 2016-05-20 | $34.38 | $36.02 | $34.02 | $35.31 | $35.21 | 6,297,310 |
| 2016-05-19 | $34.59 | $35.29 | $34.59 | $34.74 | $34.64 | 4,185,990 |
| 2016-05-18 | $35.00 | $35.48 | $34.30 | $34.70 | $34.60 | 5,220,360 |
| 2016-05-17 | $35.39 | $35.64 | $34.75 | $35.30 | $35.20 | 5,123,160 |
| 2016-05-16 | $34.77 | $35.40 | $34.50 | $35.36 | $35.26 | 3,608,820 |
| 2016-05-13 | $34.93 | $35.79 | $34.65 | $34.97 | $34.87 | 4,880,930 |
| 2016-05-12 | $34.85 | $35.18 | $33.99 | $34.93 | $34.83 | 5,094,740 |
| 2016-05-11 | $36.31 | $36.32 | $35.09 | $35.30 | $35.20 | 3,939,820 |
| 2016-05-10 | $35.70 | $36.35 | $35.50 | $35.73 | $35.63 | 4,154,530 |
| 2016-05-09 | $37.50 | $37.50 | $35.60 | $35.83 | $35.73 | 6,919,080 |
| 2016-05-06 | $39.92 | $40.08 | $37.80 | $37.81 | $37.70 | 9,412,110 |
| 2016-05-05 | $39.52 | $40.38 | $39.40 | $39.92 | $39.81 | 8,684,200 |
| 2016-05-04 | $39.58 | $39.78 | $39.11 | $39.44 | $39.33 | 5,964,720 |
| 2016-05-03 | $39.00 | $39.87 | $38.51 | $39.79 | $39.68 | 8,421,620 |
| 2016-05-02 | $38.69 | $38.69 | $38.69 | $38.69 | $38.58 | 0 |
| 2016-04-29 | $38.75 | $39.48 | $38.23 | $38.69 | $38.58 | 5,333,710 |
| 2016-04-28 | $38.99 | $38.99 | $37.38 | $38.63 | $38.52 | 5,746,860 |
| 2016-04-27 | $39.53 | $39.73 | $38.68 | $38.74 | $38.63 | 4,688,610 |
| 2016-04-26 | $39.21 | $39.60 | $38.67 | $39.49 | $39.38 | 6,343,170 |
| 2016-04-25 | $37.95 | $41.07 | $37.33 | $39.64 | $39.53 | 14,338,260 |
| 2016-04-22 | $37.23 | $38.31 | $37.01 | $37.77 | $37.66 | 4,843,500 |
| 2016-04-21 | $38.50 | $38.95 | $37.55 | $37.76 | $37.65 | 7,731,430 |
| 2016-04-20 | $40.50 | $41.60 | $37.80 | $38.99 | $38.88 | 13,161,220 |
| 2016-04-19 | $40.76 | $40.98 | $40.31 | $40.54 | $40.42 | 4,581,890 |
| 2016-04-18 | $41.47 | $41.47 | $40.45 | $40.58 | $40.46 | 6,346,580 |
| 2016-04-15 | $41.70 | $42.29 | $41.50 | $41.75 | $41.63 | 8,292,080 |
| 2016-04-14 | $41.66 | $41.69 | $41.03 | $41.48 | $41.36 | 6,254,980 |
| 2016-04-13 | $40.88 | $41.85 | $40.88 | $41.30 | $41.18 | 9,186,470 |
| 2016-04-12 | $41.77 | $41.79 | $40.46 | $40.85 | $40.73 | 6,442,780 |
| 2016-04-11 | $41.45 | $41.94 | $41.21 | $41.65 | $41.53 | 7,519,940 |
| 2016-04-08 | $41.35 | $42.17 | $40.40 | $40.98 | $40.86 | 8,426,600 |
| 2016-04-07 | $43.25 | $43.35 | $41.57 | $41.67 | $41.55 | 9,071,340 |
| 2016-04-06 | $42.80 | $43.70 | $42.58 | $43.02 | $42.90 | 10,849,850 |
| 2016-04-05 | $42.10 | $43.14 | $41.88 | $42.96 | $42.84 | 7,318,100 |
| 2016-04-04 | $42.07 | $42.07 | $42.07 | $42.07 | $41.95 | 0 |
| 2016-04-01 | $42.44 | $42.80 | $41.50 | $42.07 | $41.95 | 6,128,920 |
| 2016-03-31 | $43.00 | $43.79 | $42.11 | $42.89 | $42.77 | 9,062,560 |
| 2016-03-30 | $41.51 | $42.85 | $41.51 | $42.75 | $42.63 | 8,116,940 |
| 2016-03-29 | $43.10 | $43.32 | $41.01 | $41.29 | $41.17 | 8,606,670 |
| 2016-03-28 | $43.78 | $44.49 | $43.05 | $43.33 | $43.21 | 9,530,550 |
| 2016-03-25 | $43.00 | $43.84 | $42.74 | $43.16 | $43.04 | 8,014,160 |
| 2016-03-24 | $44.28 | $45.39 | $43.40 | $43.42 | $43.30 | 12,787,810 |
| 2016-03-23 | $44.30 | $44.83 | $43.73 | $44.36 | $44.23 | 11,027,850 |
| 2016-03-22 | $44.11 | $45.80 | $43.69 | $44.66 | $44.53 | 19,563,690 |
| 2016-03-21 | $43.82 | $44.90 | $43.13 | $44.66 | $44.53 | 19,181,020 |
| 2016-03-18 | $41.86 | $43.80 | $41.85 | $43.58 | $43.45 | 14,206,460 |
| 2016-03-17 | $40.85 | $42.10 | $40.72 | $41.81 | $41.69 | 10,498,870 |
| 2016-03-16 | $42.38 | $42.65 | $40.40 | $40.46 | $40.34 | 9,852,640 |
| 2016-03-15 | $42.90 | $43.27 | $42.10 | $42.29 | $42.17 | 7,519,280 |
| 2016-03-14 | $42.30 | $43.38 | $41.60 | $42.99 | $42.87 | 10,700,890 |
| 2016-03-11 | $41.44 | $42.40 | $40.71 | $41.40 | $41.28 | 7,711,480 |
| 2016-03-10 | $43.79 | $44.33 | $41.60 | $41.84 | $41.72 | 9,339,490 |
| 2016-03-09 | $43.70 | $45.99 | $43.26 | $43.68 | $43.55 | 10,451,050 |
| 2016-03-08 | $45.94 | $45.98 | $43.00 | $45.15 | $45.02 | 13,452,580 |
| 2016-03-07 | $46.44 | $47.00 | $45.54 | $46.39 | $46.26 | 12,756,100 |
| 2016-03-04 | $47.52 | $48.78 | $44.70 | $46.14 | $46.01 | 21,630,510 |
| 2016-03-03 | $49.80 | $51.88 | $47.10 | $47.46 | $47.32 | 30,294,150 |
| 2016-03-02 | $44.70 | $48.90 | $44.31 | $48.50 | $48.36 | 19,158,770 |
| 2016-03-01 | $44.00 | $45.20 | $42.70 | $44.90 | $44.77 | 14,361,300 |
| 2016-02-29 | $43.91 | $44.19 | $39.66 | $43.58 | $43.45 | 12,860,150 |
| 2016-02-26 | $43.79 | $44.84 | $42.33 | $43.98 | $43.85 | 14,562,220 |
| 2016-02-25 | $47.09 | $47.09 | $42.41 | $42.41 | $42.29 | 13,865,820 |
| 2016-02-24 | $46.20 | $47.59 | $45.25 | $47.12 | $46.98 | 14,034,200 |
| 2016-02-23 | $47.27 | $47.76 | $44.78 | $46.13 | $46.00 | 10,667,170 |
| 2016-02-22 | $47.58 | $47.77 | $46.48 | $46.97 | $46.83 | 10,104,910 |
| 2016-02-19 | $45.55 | $46.99 | $45.30 | $46.67 | $46.54 | 10,395,380 |
| 2016-02-18 | $46.10 | $46.31 | $44.92 | $45.82 | $45.69 | 11,535,770 |
| 2016-02-17 | $44.75 | $47.70 | $44.75 | $46.01 | $45.88 | 16,399,160 |
| 2016-02-16 | $42.50 | $44.82 | $42.32 | $44.20 | $44.07 | 12,359,240 |
| 2016-02-15 | $40.20 | $42.38 | $40.00 | $42.01 | $41.89 | 6,612,640 |
| 2016-02-12 | $42.20 | $42.20 | $42.20 | $42.20 | $42.08 | 0 |
| 2016-02-11 | $42.20 | $42.20 | $42.20 | $42.20 | $42.08 | 0 |
| 2016-02-10 | $42.20 | $42.20 | $42.20 | $42.20 | $42.08 | 0 |
| 2016-02-09 | $42.20 | $42.20 | $42.20 | $42.20 | $42.08 | 0 |
| 2016-02-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.08 | 0 |
| 2016-02-05 | $42.75 | $43.46 | $42.01 | $42.20 | $42.08 | 8,925,720 |
| 2016-02-04 | $42.46 | $44.33 | $42.08 | $42.74 | $42.62 | 13,871,250 |
| 2016-02-03 | $41.48 | $42.27 | $41.14 | $41.99 | $41.87 | 8,473,820 |
| 2016-02-02 | $41.99 | $43.44 | $41.51 | $42.73 | $42.61 | 15,266,800 |
| 2016-02-01 | $41.50 | $42.40 | $40.40 | $41.46 | $41.34 | 9,827,440 |
| 2016-01-29 | $41.02 | $42.90 | $38.05 | $41.69 | $41.57 | 14,674,380 |
| 2016-01-28 | $41.50 | $44.44 | $41.00 | $41.67 | $41.55 | 18,725,580 |
| 2016-01-27 | $38.92 | $42.81 | $36.00 | $42.81 | $42.69 | 20,445,230 |
| 2016-01-26 | $42.28 | $43.80 | $38.92 | $38.92 | $38.81 | 12,884,620 |
| 2016-01-25 | $42.79 | $43.79 | $42.30 | $43.24 | $43.12 | 10,395,530 |
| 2016-01-22 | $41.50 | $44.25 | $40.19 | $42.62 | $42.50 | 15,615,710 |
| 2016-01-21 | $43.40 | $45.50 | $41.11 | $41.23 | $41.11 | 16,903,580 |
| 2016-01-20 | $43.35 | $46.80 | $42.70 | $44.52 | $44.39 | 21,335,250 |
| 2016-01-19 | $40.50 | $45.73 | $39.50 | $44.31 | $44.18 | 25,092,980 |
| 2016-01-18 | $39.33 | $42.50 | $38.92 | $41.57 | $41.45 | 21,368,730 |
| 2016-01-15 | $37.05 | $40.50 | $37.05 | $40.08 | $39.96 | 33,799,660 |
| 2016-01-14 | $31.97 | $36.82 | $31.23 | $36.82 | $36.71 | 12,018,900 |
| 2016-01-13 | $36.88 | $37.48 | $33.40 | $33.47 | $33.37 | 9,176,670 |
| 2016-01-12 | $37.36 | $38.30 | $34.36 | $36.46 | $36.36 | 12,295,760 |
| 2016-01-11 | $41.02 | $41.14 | $38.00 | $38.00 | $37.89 | 12,111,210 |
| 2016-01-08 | $44.40 | $46.00 | $40.00 | $42.22 | $42.10 | 10,742,230 |
| 2016-01-07 | $47.73 | $47.73 | $43.85 | $43.85 | $43.72 | 2,658,900 |
| 2016-01-06 | $47.00 | $49.24 | $46.51 | $48.72 | $48.58 | 9,613,950 |
| 2016-01-05 | $44.00 | $49.00 | $43.11 | $47.67 | $47.53 | 14,008,480 |
| 2016-01-04 | $53.20 | $53.59 | $46.67 | $46.97 | $46.83 | 11,393,090 |
| 2016-01-01 | $51.86 | $51.86 | $51.86 | $51.86 | $51.71 | 0 |
| 2015-12-31 | $52.50 | $54.45 | $51.13 | $51.86 | $51.71 | 14,812,660 |
| 2015-12-30 | $50.62 | $53.80 | $49.80 | $52.82 | $52.67 | 15,774,780 |
| 2015-12-29 | $49.98 | $50.47 | $49.50 | $50.35 | $50.21 | 4,843,150 |
| 2015-12-28 | $50.43 | $51.45 | $49.40 | $49.67 | $49.53 | 7,878,960 |
| 2015-12-25 | $49.35 | $50.50 | $49.08 | $49.72 | $49.58 | 5,241,330 |
| 2015-12-24 | $50.58 | $50.82 | $48.60 | $49.27 | $49.13 | 7,090,400 |
| 2015-12-23 | $52.00 | $52.26 | $50.00 | $50.30 | $50.16 | 8,932,600 |
| 2015-12-22 | $52.30 | $53.05 | $51.01 | $52.44 | $52.29 | 8,794,370 |
| 2015-12-21 | $51.03 | $52.66 | $51.02 | $52.12 | $51.97 | 9,226,790 |
| 2015-12-18 | $51.45 | $52.44 | $50.92 | $51.47 | $51.32 | 9,221,020 |
| 2015-12-17 | $50.81 | $52.38 | $50.60 | $51.76 | $51.61 | 11,488,000 |
| 2015-12-16 | $50.88 | $51.20 | $50.01 | $50.28 | $50.14 | 8,015,870 |
| 2015-12-15 | $51.00 | $51.88 | $50.66 | $50.97 | $50.82 | 8,888,890 |
| 2015-12-14 | $48.11 | $51.10 | $47.81 | $50.65 | $50.50 | 10,133,950 |
| 2015-12-11 | $48.40 | $50.25 | $48.00 | $49.07 | $48.93 | 9,926,440 |
| 2015-12-10 | $49.41 | $50.00 | $47.98 | $48.31 | $48.17 | 10,585,130 |
| 2015-12-09 | $48.79 | $51.20 | $47.48 | $49.99 | $49.85 | 15,560,800 |
| 2015-12-08 | $50.82 | $51.00 | $48.70 | $48.86 | $48.72 | 10,326,800 |
| 2015-12-07 | $51.72 | $52.00 | $50.03 | $51.73 | $51.58 | 10,551,210 |
| 2015-12-04 | $52.50 | $53.48 | $51.21 | $51.73 | $51.58 | 11,297,680 |
| 2015-12-03 | $49.60 | $52.87 | $49.58 | $52.75 | $52.60 | 13,307,380 |
| 2015-12-02 | $50.29 | $50.38 | $46.12 | $49.15 | $49.01 | 12,263,270 |
| 2015-12-01 | $50.73 | $52.20 | $49.05 | $49.99 | $49.85 | 15,198,100 |
| 2015-11-30 | $53.01 | $53.79 | $48.48 | $51.73 | $51.58 | 24,349,920 |
| 2015-11-27 | $60.30 | $60.30 | $53.87 | $53.87 | $53.72 | 23,814,840 |
| 2015-11-26 | $59.68 | $62.10 | $57.74 | $59.86 | $59.69 | 15,528,360 |
| 2015-11-25 | $62.20 | $62.38 | $58.71 | $60.12 | $59.95 | 16,170,600 |
| 2015-11-24 | $60.98 | $61.50 | $56.58 | $59.96 | $59.79 | 13,875,210 |
| 2015-11-23 | $62.02 | $64.15 | $60.00 | $60.98 | $60.80 | 13,732,550 |
| 2015-11-20 | $58.35 | $64.17 | $58.00 | $63.33 | $63.15 | 20,360,800 |
| 2015-11-19 | $56.18 | $58.70 | $56.10 | $58.34 | $58.17 | 15,667,200 |
| 2015-11-18 | $57.00 | $57.89 | $55.16 | $55.95 | $55.79 | 20,111,520 |
| 2015-11-17 | $53.40 | $57.87 | $52.05 | $57.76 | $57.59 | 37,630,100 |
| 2015-11-16 | $51.00 | $53.50 | $50.38 | $52.61 | $52.46 | 11,354,070 |
| 2015-11-13 | $52.70 | $55.50 | $51.05 | $52.04 | $51.89 | 15,084,800 |
| 2015-11-12 | $51.63 | $56.01 | $51.00 | $53.51 | $53.36 | 23,361,450 |
| 2015-11-11 | $52.50 | $52.99 | $50.80 | $51.59 | $51.44 | 12,709,490 |
| 2015-11-10 | $52.00 | $54.30 | $51.00 | $52.35 | $52.20 | 21,533,820 |
| 2015-11-09 | $50.70 | $54.26 | $49.40 | $52.35 | $52.20 | 22,537,030 |
| 2015-11-06 | $48.90 | $51.97 | $48.00 | $51.30 | $51.15 | 22,918,710 |
| 2015-11-05 | $48.11 | $50.96 | $48.01 | $48.86 | $48.72 | 23,339,780 |
| 2015-11-04 | $48.10 | $48.95 | $47.02 | $48.63 | $48.49 | 18,492,710 |
| 2015-11-03 | $46.30 | $47.44 | $44.56 | $46.78 | $46.65 | 14,336,270 |
| 2015-11-02 | $46.00 | $47.58 | $45.20 | $45.25 | $45.12 | 13,483,350 |
| 2015-10-30 | $46.90 | $47.80 | $46.10 | $46.31 | $46.18 | 10,442,400 |
| 2015-10-29 | $47.28 | $48.83 | $46.00 | $47.59 | $47.45 | 16,140,090 |
| 2015-10-28 | $49.00 | $49.00 | $46.00 | $46.28 | $46.15 | 16,071,100 |
| 2015-10-27 | $47.13 | $49.78 | $44.67 | $49.29 | $49.15 | 25,773,630 |
| 2015-10-26 | $48.00 | $50.20 | $46.85 | $47.91 | $47.77 | 19,632,370 |
| 2015-10-23 | $50.00 | $51.60 | $47.10 | $49.02 | $48.88 | 32,640,740 |
| 2015-10-22 | $44.00 | $48.32 | $43.44 | $48.32 | $48.18 | 27,845,830 |
| 2015-10-21 | $45.97 | $48.50 | $42.00 | $43.93 | $43.80 | 30,111,820 |
| 2015-10-20 | $44.25 | $47.64 | $44.20 | $45.96 | $45.83 | 17,915,130 |
| 2015-10-19 | $47.01 | $47.30 | $44.60 | $44.98 | $44.85 | 24,571,100 |
| 2015-10-16 | $43.91 | $48.06 | $43.90 | $46.79 | $46.66 | 29,321,250 |
| 2015-10-15 | $42.95 | $43.69 | $40.98 | $43.69 | $43.56 | 37,942,130 |
| 2015-10-14 | $39.72 | $39.72 | $39.72 | $39.72 | $39.61 | 412,050 |
| 2015-10-13 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-12 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-09 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-08 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-07 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-06 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-05 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-02 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-10-01 | $36.11 | $36.11 | $36.11 | $36.11 | $36.01 | 0 |
| 2015-09-30 | $33.50 | $36.25 | $33.50 | $36.11 | $36.01 | 18,554,430 |
| 2015-09-29 | $32.65 | $33.95 | $32.18 | $32.95 | $32.86 | 9,928,900 |
| 2015-09-28 | $33.50 | $34.29 | $31.50 | $33.96 | $33.86 | 12,541,640 |
| 2015-09-25 | $35.45 | $35.57 | $32.21 | $33.05 | $32.95 | 19,916,740 |
| 2015-09-24 | $33.50 | $35.57 | $33.00 | $35.57 | $35.47 | 25,844,070 |
| 2015-09-23 | $30.90 | $33.13 | $30.61 | $32.34 | $32.25 | 17,687,170 |
| 2015-09-22 | $31.99 | $33.46 | $30.71 | $32.09 | $32.00 | 26,421,790 |
| 2015-09-21 | $28.28 | $31.81 | $28.28 | $31.81 | $31.72 | 24,575,250 |
| 2015-09-18 | $28.00 | $28.99 | $27.44 | $28.92 | $28.84 | 20,760,400 |
| 2015-09-17 | $27.47 | $29.61 | $26.95 | $27.53 | $27.45 | 30,078,230 |
| 2015-09-16 | $24.09 | $26.92 | $24.05 | $26.92 | $26.84 | 18,623,500 |
| 2015-09-15 | $26.00 | $26.70 | $24.47 | $24.47 | $24.40 | 15,328,600 |
| 2015-09-14 | $30.95 | $31.38 | $27.15 | $27.19 | $27.11 | 20,826,420 |
| 2015-09-11 | $30.19 | $30.98 | $29.65 | $30.17 | $30.08 | 13,171,640 |
| 2015-09-10 | $29.90 | $32.21 | $29.61 | $30.82 | $30.73 | 19,113,520 |
| 2015-09-09 | $29.15 | $31.24 | $29.00 | $30.58 | $30.49 | 20,688,530 |
| 2015-09-08 | $28.49 | $29.98 | $25.63 | $29.03 | $28.95 | 18,559,170 |
| 2015-09-07 | $31.20 | $32.81 | $27.90 | $28.48 | $28.40 | 20,378,040 |
| 2015-09-04 | $30.91 | $30.91 | $30.91 | $30.91 | $30.82 | 0 |
| 2015-09-03 | $30.91 | $30.91 | $30.91 | $30.91 | $30.82 | 0 |
| 2015-09-02 | $30.91 | $34.45 | $30.91 | $30.91 | $30.82 | 20,343,890 |
| 2015-09-01 | $36.96 | $36.96 | $34.34 | $34.34 | $34.24 | 13,271,150 |
| 2015-08-31 | $39.50 | $39.92 | $36.86 | $38.15 | $38.04 | 32,950,170 |
| 2015-08-28 | $35.95 | $37.58 | $35.51 | $37.58 | $37.47 | 19,109,100 |
| 2015-08-27 | $31.50 | $34.55 | $29.39 | $34.16 | $34.06 | 24,535,830 |
| 2015-08-26 | $34.82 | $35.70 | $31.50 | $31.50 | $31.41 | 27,853,290 |
| 2015-08-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.90 | 3,076,700 |
| 2015-08-24 | $41.00 | $41.00 | $38.89 | $38.89 | $38.78 | 7,924,350 |
Sichuan Chengfa Aero Science Technology (600391) News Headlines
Recent Sichuan Chengfa Aero Science Technology (600391) News
Similar Companies to Sichuan Chengfa Aero Science Technology (600391) 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 | -- | -- | -- |