Riyue Heavy Industry Company Ltd (603218) Exchange: SHG
Data as of July 11, 2025
$11.33 ($0.02) 0.18%
Riyue Heavy Industry Company Ltd - Daily Information
Click for more stock information on Riyue Heavy Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.27 |
| Previous Close | $11.33 |
| High | $11.43 |
| Low | $11.21 |
| Adjusted Open | $11.27 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.21 |
About Riyue Heavy Industry Company Ltd (603218)
Invest in Riyue Heavy Industry Company Ltd (603218)
Historical Stock Data for Riyue Heavy Industry Company Ltd (603218)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $11.27 | $11.43 | $11.21 | $11.33 | $11.33 | 5,691,650 |
| 2025-04-17 | $11.32 | $11.38 | $11.26 | $11.31 | $11.31 | 4,823,300 |
| 2025-04-16 | $11.32 | $11.43 | $11.27 | $11.34 | $11.34 | 5,190,400 |
| 2025-04-15 | $11.50 | $11.50 | $11.33 | $11.43 | $11.43 | 4,887,260 |
| 2025-04-14 | $11.44 | $11.57 | $11.37 | $11.48 | $11.48 | 8,535,960 |
| 2025-04-11 | $11.33 | $11.50 | $11.31 | $11.35 | $11.35 | 6,835,860 |
| 2025-04-10 | $11.50 | $11.77 | $11.40 | $11.41 | $11.41 | 11,299,200 |
| 2025-04-09 | $11.04 | $11.35 | $10.66 | $11.26 | $11.26 | 11,808,260 |
| 2025-04-08 | $11.63 | $11.82 | $11.22 | $11.36 | $11.36 | 14,653,380 |
| 2025-04-07 | $12.01 | $12.40 | $11.52 | $11.52 | $11.52 | 12,770,680 |
| 2025-04-03 | $12.89 | $13.03 | $12.75 | $12.80 | $12.80 | 6,450,020 |
| 2025-04-02 | $12.86 | $13.08 | $12.81 | $12.95 | $12.95 | 5,269,800 |
| 2025-04-01 | $12.83 | $13.01 | $12.82 | $12.92 | $12.92 | 6,412,800 |
| 2025-03-31 | $13.05 | $13.12 | $12.71 | $12.79 | $12.79 | 10,780,080 |
| 2025-03-28 | $13.39 | $13.51 | $12.96 | $13.00 | $13.00 | 13,445,580 |
| 2025-03-27 | $13.80 | $13.86 | $13.42 | $13.42 | $13.42 | 14,998,760 |
| 2025-03-26 | $13.55 | $14.33 | $13.55 | $13.86 | $13.86 | 24,471,530 |
| 2025-03-25 | $13.12 | $13.47 | $13.12 | $13.24 | $13.24 | 8,824,100 |
| 2025-03-24 | $13.55 | $13.58 | $12.96 | $13.23 | $13.23 | 14,133,800 |
| 2025-03-21 | $13.20 | $13.52 | $13.08 | $13.34 | $13.34 | 18,980,410 |
| 2025-03-20 | $12.99 | $13.26 | $12.91 | $13.17 | $13.17 | 10,278,720 |
| 2025-03-19 | $12.92 | $13.12 | $12.85 | $13.01 | $13.01 | 5,652,800 |
| 2025-03-18 | $13.03 | $13.12 | $12.91 | $12.98 | $12.98 | 5,522,410 |
| 2025-03-17 | $13.10 | $13.18 | $12.99 | $13.05 | $13.05 | 6,620,860 |
| 2025-03-14 | $12.99 | $13.10 | $12.88 | $13.05 | $13.05 | 7,391,560 |
| 2025-03-13 | $13.12 | $13.19 | $12.89 | $13.00 | $13.00 | 7,123,500 |
| 2025-03-12 | $13.36 | $13.36 | $13.11 | $13.13 | $13.13 | 7,228,680 |
| 2025-03-11 | $13.30 | $13.34 | $13.06 | $13.34 | $13.34 | 9,684,080 |
| 2025-03-10 | $13.27 | $13.43 | $13.15 | $13.41 | $13.41 | 13,003,160 |
| 2025-03-07 | $13.29 | $13.34 | $13.06 | $13.24 | $13.24 | 10,117,130 |
| 2025-03-06 | $13.23 | $13.40 | $13.13 | $13.35 | $13.35 | 10,915,590 |
| 2025-03-05 | $13.16 | $13.48 | $13.13 | $13.23 | $13.23 | 11,720,870 |
| 2025-03-04 | $13.10 | $13.26 | $13.00 | $13.19 | $13.19 | 8,854,560 |
| 2025-03-03 | $12.94 | $13.53 | $12.94 | $13.22 | $13.22 | 21,475,760 |
| 2025-02-28 | $13.23 | $13.29 | $12.92 | $12.96 | $12.96 | 11,873,890 |
| 2025-02-27 | $13.15 | $13.37 | $12.96 | $13.23 | $13.23 | 16,182,110 |
| 2025-02-26 | $12.95 | $13.44 | $12.95 | $13.06 | $13.06 | 21,979,200 |
| 2025-02-25 | $12.34 | $13.25 | $12.21 | $13.00 | $13.00 | 28,763,020 |
| 2025-02-24 | $12.44 | $12.58 | $12.27 | $12.35 | $12.35 | 9,909,670 |
| 2025-02-20 | $12.33 | $12.89 | $12.28 | $12.73 | $12.73 | 20,379,600 |
| 2025-02-19 | $11.97 | $12.39 | $11.92 | $12.35 | $12.35 | 13,085,720 |
| 2025-02-18 | $12.30 | $12.30 | $11.90 | $11.99 | $11.99 | 9,262,130 |
| 2025-02-17 | $12.19 | $12.37 | $12.04 | $12.30 | $12.30 | 10,986,920 |
| 2025-02-14 | $12.20 | $12.45 | $12.14 | $12.22 | $12.22 | 8,152,570 |
| 2025-02-13 | $12.20 | $12.34 | $12.09 | $12.20 | $12.20 | 7,652,540 |
| 2025-02-12 | $12.31 | $12.40 | $12.14 | $12.19 | $12.19 | 11,179,210 |
| 2025-02-11 | $12.41 | $12.52 | $12.28 | $12.37 | $12.37 | 6,679,170 |
| 2025-02-10 | $12.27 | $12.59 | $12.19 | $12.41 | $12.41 | 12,931,630 |
| 2025-02-07 | $11.96 | $12.35 | $11.91 | $12.27 | $12.27 | 13,406,500 |
| 2025-02-06 | $11.92 | $12.07 | $11.82 | $11.95 | $11.95 | 8,158,800 |
| 2025-02-05 | $12.10 | $12.16 | $11.90 | $11.93 | $11.93 | 7,695,500 |
| 2025-01-27 | $12.24 | $12.29 | $12.01 | $12.07 | $12.07 | 6,008,400 |
| 2025-01-24 | $11.94 | $12.22 | $11.90 | $12.20 | $12.20 | 8,319,860 |
| 2025-01-23 | $12.18 | $12.27 | $11.93 | $11.93 | $11.93 | 11,107,640 |
| 2025-01-22 | $12.04 | $12.10 | $11.92 | $12.10 | $12.10 | 5,982,600 |
| 2025-01-21 | $12.18 | $12.20 | $11.90 | $12.05 | $12.05 | 6,641,000 |
| 2025-01-20 | $11.96 | $12.20 | $11.93 | $12.05 | $12.05 | 9,017,300 |
| 2025-01-17 | $11.83 | $12.18 | $11.83 | $11.91 | $11.91 | 8,876,580 |
| 2025-01-16 | $11.90 | $12.05 | $11.79 | $11.84 | $11.84 | 6,419,050 |
| 2025-01-15 | $11.98 | $12.01 | $11.75 | $11.83 | $11.83 | 6,930,230 |
| 2025-01-14 | $11.53 | $12.02 | $11.52 | $11.98 | $11.98 | 11,208,800 |
| 2025-01-13 | $11.42 | $11.72 | $11.36 | $11.52 | $11.52 | 7,871,730 |
| 2025-01-09 | $11.70 | $11.87 | $11.65 | $11.71 | $11.71 | 6,406,290 |
| 2025-01-08 | $11.96 | $11.96 | $11.53 | $11.82 | $11.82 | 13,063,750 |
| 2025-01-07 | $12.04 | $12.06 | $11.82 | $12.03 | $12.03 | 10,261,800 |
| 2025-01-06 | $11.89 | $12.28 | $11.88 | $12.03 | $12.03 | 13,828,650 |
| 2025-01-03 | $11.92 | $12.30 | $11.83 | $11.89 | $11.89 | 15,567,910 |
| 2025-01-02 | $12.07 | $12.30 | $11.84 | $11.92 | $11.92 | 15,639,240 |
| 2024-12-31 | $12.23 | $12.30 | $12.05 | $12.05 | $12.05 | 13,057,310 |
| 2024-12-30 | $12.39 | $12.41 | $12.17 | $12.20 | $12.20 | 13,813,630 |
| 2024-12-27 | $12.58 | $12.63 | $12.36 | $12.37 | $12.37 | 15,323,140 |
| 2024-12-26 | $12.77 | $12.79 | $12.51 | $12.58 | $12.58 | 12,994,440 |
| 2024-12-25 | $12.86 | $12.97 | $12.60 | $12.80 | $12.80 | 9,314,290 |
| 2024-12-24 | $12.59 | $13.09 | $12.55 | $12.86 | $12.86 | 20,827,560 |
| 2024-12-23 | $12.75 | $12.84 | $12.50 | $12.53 | $12.53 | 11,000,300 |
| 2024-12-20 | $12.81 | $12.94 | $12.70 | $12.74 | $12.74 | 9,702,280 |
| 2024-12-19 | $12.97 | $12.99 | $12.74 | $12.79 | $12.79 | 13,605,040 |
| 2024-12-18 | $13.29 | $13.52 | $13.05 | $13.10 | $13.10 | 10,923,720 |
| 2024-12-17 | $13.55 | $13.63 | $13.13 | $13.18 | $13.18 | 12,672,450 |
| 2024-12-16 | $13.85 | $13.96 | $13.31 | $13.41 | $13.41 | 16,688,570 |
| 2024-12-13 | $14.01 | $14.18 | $13.75 | $13.87 | $13.87 | 24,600,480 |
| 2024-12-12 | $13.44 | $14.44 | $13.43 | $14.10 | $14.10 | 35,218,430 |
| 2024-12-11 | $13.04 | $13.68 | $13.02 | $13.49 | $13.49 | 20,070,200 |
| 2024-12-10 | $13.58 | $13.60 | $13.04 | $13.05 | $13.05 | 13,867,520 |
| 2024-12-09 | $13.08 | $13.27 | $12.97 | $13.15 | $13.15 | 11,107,250 |
| 2024-12-06 | $12.99 | $13.24 | $12.82 | $13.06 | $13.06 | 10,090,210 |
| 2024-12-05 | $13.03 | $13.12 | $12.80 | $12.98 | $12.98 | 8,176,100 |
| 2024-12-04 | $13.43 | $13.50 | $12.97 | $13.03 | $13.03 | 13,215,210 |
| 2024-12-03 | $13.50 | $13.94 | $13.39 | $13.43 | $13.43 | 18,152,680 |
| 2024-12-02 | $13.33 | $13.95 | $13.28 | $13.59 | $13.59 | 23,660,740 |
| 2024-11-29 | $13.20 | $13.50 | $13.11 | $13.19 | $13.19 | 16,292,410 |
| 2024-11-28 | $12.75 | $13.53 | $12.68 | $13.25 | $13.25 | 26,229,610 |
| 2024-11-27 | $11.99 | $12.83 | $11.88 | $12.82 | $12.82 | 19,351,920 |
| 2024-11-26 | $12.24 | $12.27 | $11.96 | $11.99 | $11.99 | 8,641,970 |
| 2024-11-25 | $11.90 | $12.54 | $11.88 | $12.24 | $12.24 | 19,272,200 |
| 2024-11-22 | $12.55 | $12.58 | $11.84 | $11.85 | $11.85 | 18,487,020 |
| 2024-11-21 | $12.70 | $12.85 | $12.46 | $12.54 | $12.54 | 11,525,080 |
| 2024-11-20 | $12.80 | $12.83 | $12.53 | $12.68 | $12.68 | 12,233,020 |
| 2024-11-19 | $12.76 | $12.92 | $12.50 | $12.80 | $12.80 | 8,687,090 |
| 2024-11-18 | $12.77 | $13.08 | $12.68 | $12.76 | $12.76 | 10,260,050 |
| 2024-11-15 | $13.09 | $13.18 | $12.80 | $12.81 | $12.81 | 14,626,520 |
| 2024-11-14 | $13.63 | $13.66 | $13.16 | $13.23 | $13.23 | 10,760,730 |
| 2024-11-13 | $13.32 | $13.66 | $13.26 | $13.65 | $13.65 | 14,742,930 |
| 2024-11-12 | $13.57 | $13.82 | $13.21 | $13.32 | $13.32 | 14,884,220 |
| 2024-11-11 | $13.25 | $13.71 | $13.15 | $13.57 | $13.57 | 16,494,110 |
| 2024-11-08 | $13.64 | $13.72 | $13.22 | $13.25 | $13.25 | 19,988,930 |
| 2024-11-07 | $13.30 | $13.50 | $13.21 | $13.46 | $13.46 | 15,055,840 |
| 2024-11-06 | $13.22 | $13.85 | $13.14 | $13.50 | $13.50 | 31,135,280 |
| 2024-11-05 | $12.86 | $13.20 | $12.80 | $13.20 | $13.20 | 19,153,550 |
| 2024-11-04 | $12.77 | $13.12 | $12.61 | $12.88 | $12.88 | 16,362,190 |
| 2024-11-01 | $12.95 | $13.05 | $12.52 | $12.77 | $12.77 | 20,102,550 |
| 2024-10-31 | $13.34 | $13.44 | $12.91 | $13.05 | $13.05 | 25,331,290 |
| 2024-10-30 | $12.74 | $13.03 | $12.66 | $12.99 | $12.99 | 16,671,210 |
| 2024-10-29 | $13.51 | $13.60 | $12.87 | $12.89 | $12.89 | 23,378,880 |
| 2024-10-28 | $13.78 | $13.89 | $13.40 | $13.50 | $13.50 | 22,585,590 |
| 2024-10-25 | $13.50 | $14.02 | $13.50 | $13.81 | $13.81 | 22,976,660 |
| 2024-10-24 | $13.38 | $13.78 | $13.30 | $13.66 | $13.66 | 40,991,730 |
| 2024-10-23 | $13.24 | $14.33 | $13.20 | $13.94 | $13.94 | 80,445,780 |
| 2024-10-22 | $12.09 | $13.24 | $11.86 | $13.03 | $13.03 | 52,227,190 |
| 2024-10-21 | $11.66 | $12.50 | $11.61 | $12.10 | $12.10 | 28,448,850 |
| 2024-10-18 | $11.40 | $11.77 | $11.34 | $11.60 | $11.60 | 15,425,980 |
| 2024-10-17 | $11.58 | $11.68 | $11.29 | $11.31 | $11.31 | 9,456,930 |
| 2024-10-16 | $11.36 | $11.62 | $11.32 | $11.49 | $11.49 | 9,083,850 |
| 2024-10-15 | $11.65 | $11.76 | $11.47 | $11.50 | $11.50 | 11,483,150 |
| 2024-10-14 | $11.75 | $11.82 | $11.45 | $11.72 | $11.72 | 11,803,410 |
| 2024-10-11 | $12.00 | $12.00 | $11.39 | $11.56 | $11.56 | 16,823,790 |
| 2024-10-10 | $11.81 | $12.47 | $11.72 | $12.04 | $12.04 | 26,675,340 |
| 2024-10-09 | $12.69 | $12.69 | $11.74 | $11.74 | $11.74 | 34,633,830 |
| 2024-10-08 | $13.86 | $13.86 | $12.51 | $13.04 | $13.04 | 48,072,790 |
| 2024-09-30 | $12.14 | $12.65 | $11.80 | $12.60 | $12.60 | 32,936,770 |
| 2024-09-27 | $11.30 | $11.60 | $11.24 | $11.57 | $11.57 | 9,154,650 |
| 2024-09-26 | $10.86 | $11.11 | $10.73 | $11.11 | $11.11 | 11,907,030 |
| 2024-09-25 | $11.09 | $11.16 | $10.83 | $10.86 | $10.86 | 11,933,330 |
| 2024-09-24 | $10.53 | $10.91 | $10.50 | $10.90 | $10.90 | 11,273,470 |
| 2024-09-23 | $10.67 | $10.68 | $10.45 | $10.48 | $10.48 | 8,237,140 |
| 2024-09-20 | $10.76 | $10.81 | $10.59 | $10.67 | $10.67 | 6,662,890 |
| 2024-09-19 | $10.88 | $10.94 | $10.76 | $10.79 | $10.79 | 7,829,100 |
| 2024-09-18 | $10.63 | $11.08 | $10.63 | $10.82 | $10.82 | 13,013,780 |
| 2024-09-13 | $10.95 | $11.08 | $10.69 | $10.71 | $10.71 | 13,224,370 |
| 2024-09-12 | $10.95 | $11.20 | $10.94 | $10.96 | $10.96 | 8,056,300 |
| 2024-09-11 | $10.86 | $11.12 | $10.85 | $11.05 | $11.05 | 8,492,960 |
| 2024-09-10 | $10.79 | $10.96 | $10.58 | $10.93 | $10.93 | 11,284,390 |
| 2024-09-09 | $10.59 | $10.93 | $10.50 | $10.76 | $10.76 | 14,426,390 |
| 2024-09-06 | $10.65 | $10.76 | $10.50 | $10.62 | $10.62 | 9,820,390 |
| 2024-09-05 | $10.61 | $10.79 | $10.58 | $10.67 | $10.67 | 7,599,380 |
| 2024-09-04 | $10.60 | $10.75 | $10.56 | $10.61 | $10.61 | 9,064,300 |
| 2024-09-03 | $10.49 | $10.75 | $10.40 | $10.70 | $10.70 | 12,034,040 |
| 2024-09-02 | $10.37 | $10.68 | $10.36 | $10.47 | $10.47 | 19,243,460 |
| 2024-08-30 | $10.36 | $10.54 | $10.18 | $10.41 | $10.41 | 25,873,940 |
| 2024-08-29 | $10.11 | $10.36 | $9.79 | $10.36 | $10.36 | 27,710,320 |
| 2024-08-28 | $9.24 | $9.48 | $9.17 | $9.42 | $9.42 | 4,739,490 |
| 2024-08-27 | $9.35 | $9.40 | $9.22 | $9.24 | $9.24 | 3,174,900 |
| 2024-08-26 | $9.29 | $9.47 | $9.20 | $9.40 | $9.40 | 4,689,280 |
| 2024-08-23 | $9.25 | $9.29 | $9.18 | $9.25 | $9.25 | 3,526,390 |
| 2024-08-22 | $9.54 | $9.61 | $9.26 | $9.28 | $9.28 | 4,859,990 |
| 2024-08-21 | $9.22 | $9.56 | $9.17 | $9.48 | $9.48 | 7,860,860 |
| 2024-08-20 | $9.48 | $9.51 | $9.15 | $9.24 | $9.24 | 7,214,490 |
| 2024-08-19 | $9.59 | $9.67 | $9.44 | $9.47 | $9.47 | 4,341,600 |
| 2024-08-16 | $9.78 | $9.82 | $9.60 | $9.60 | $9.60 | 5,355,200 |
| 2024-08-15 | $9.77 | $9.95 | $9.68 | $9.80 | $9.80 | 5,075,260 |
| 2024-08-14 | $10.02 | $10.08 | $9.80 | $9.80 | $9.80 | 4,464,200 |
| 2024-08-13 | $9.90 | $10.07 | $9.90 | $10.02 | $10.02 | 3,987,500 |
| 2024-08-12 | $10.08 | $10.25 | $9.92 | $9.97 | $9.97 | 4,138,150 |
| 2024-08-09 | $10.09 | $10.20 | $9.92 | $9.92 | $9.92 | 4,916,890 |
| 2024-08-08 | $10.02 | $10.16 | $9.96 | $10.10 | $10.10 | 3,907,030 |
| 2024-08-07 | $10.17 | $10.21 | $10.06 | $10.08 | $10.08 | 4,124,700 |
| 2024-08-06 | $10.02 | $10.24 | $10.02 | $10.17 | $10.17 | 6,636,510 |
| 2024-08-05 | $10.04 | $10.20 | $9.92 | $9.95 | $9.95 | 5,570,490 |
| 2024-08-02 | $10.14 | $10.30 | $10.08 | $10.09 | $10.09 | 5,379,100 |
| 2024-08-01 | $10.24 | $10.32 | $10.16 | $10.19 | $10.19 | 5,986,800 |
| 2024-07-31 | $9.93 | $10.25 | $9.86 | $10.24 | $10.24 | 8,672,760 |
| 2024-07-30 | $10.00 | $10.09 | $9.86 | $9.96 | $9.96 | 5,976,110 |
| 2024-07-29 | $10.21 | $10.21 | $9.95 | $10.00 | $10.00 | 8,731,750 |
| 2024-07-26 | $9.93 | $10.30 | $9.88 | $10.21 | $10.21 | 12,056,400 |
| 2024-07-25 | $9.83 | $10.07 | $9.69 | $9.96 | $9.96 | 10,055,180 |
| 2024-07-24 | $9.96 | $10.24 | $9.86 | $10.04 | $10.04 | 8,942,860 |
| 2024-07-23 | $10.20 | $10.29 | $9.95 | $9.96 | $9.96 | 7,461,290 |
| 2024-07-22 | $9.91 | $10.23 | $9.90 | $10.20 | $10.20 | 9,978,080 |
| 2024-07-19 | $9.77 | $9.96 | $9.76 | $9.90 | $9.90 | 4,909,970 |
| 2024-07-18 | $9.79 | $9.85 | $9.56 | $9.85 | $9.85 | 5,085,850 |
| 2024-07-17 | $9.74 | $9.81 | $9.64 | $9.73 | $9.73 | 4,952,430 |
| 2024-07-16 | $9.69 | $9.79 | $9.61 | $9.74 | $9.74 | 4,191,430 |
| 2024-07-15 | $9.83 | $9.89 | $9.70 | $9.71 | $9.71 | 4,736,600 |
| 2024-07-12 | $9.89 | $9.98 | $9.83 | $9.91 | $9.91 | 4,607,670 |
| 2024-07-11 | $9.73 | $9.96 | $9.66 | $9.89 | $9.89 | 8,918,500 |
| 2024-07-10 | $9.68 | $9.82 | $9.52 | $9.52 | $9.52 | 7,362,320 |
| 2024-07-09 | $9.62 | $9.79 | $9.41 | $9.70 | $9.70 | 8,234,700 |
| 2024-07-08 | $9.59 | $9.92 | $9.47 | $9.65 | $9.65 | 10,227,740 |
| 2024-07-05 | $9.65 | $9.68 | $9.36 | $9.59 | $9.59 | 9,122,480 |
| 2024-07-04 | $9.88 | $9.97 | $9.61 | $9.64 | $9.64 | 9,376,670 |
| 2024-07-03 | $10.17 | $10.20 | $9.85 | $9.88 | $9.88 | 8,691,290 |
| 2024-07-02 | $10.46 | $10.48 | $10.13 | $10.18 | $10.18 | 7,517,710 |
| 2024-07-01 | $10.27 | $10.44 | $10.20 | $10.38 | $10.38 | 3,978,000 |
| 2024-06-28 | $10.26 | $10.48 | $10.16 | $10.27 | $10.27 | 7,368,300 |
| 2024-06-27 | $10.54 | $10.57 | $10.25 | $10.26 | $10.26 | 8,997,150 |
| 2024-06-26 | $10.41 | $10.61 | $10.38 | $10.59 | $10.59 | 5,638,050 |
| 2024-06-25 | $10.55 | $10.63 | $10.37 | $10.46 | $10.46 | 4,816,700 |
| 2024-06-24 | $10.63 | $10.71 | $10.46 | $10.48 | $10.48 | 5,511,100 |
| 2024-06-21 | $10.57 | $10.77 | $10.53 | $10.69 | $10.69 | 5,741,540 |
| 2024-06-20 | $10.87 | $10.97 | $10.51 | $10.52 | $10.52 | 10,122,170 |
| 2024-06-19 | $11.31 | $11.31 | $10.89 | $10.91 | $10.91 | 10,374,420 |
| 2024-06-18 | $11.20 | $11.37 | $11.16 | $11.30 | $11.30 | 6,018,630 |
| 2024-06-17 | $11.12 | $11.25 | $11.05 | $11.16 | $11.16 | 5,884,250 |
| 2024-06-14 | $11.44 | $11.44 | $11.03 | $11.22 | $11.22 | 11,711,020 |
| 2024-06-13 | $11.38 | $11.50 | $11.33 | $11.43 | $11.43 | 4,397,940 |
| 2024-06-12 | $11.29 | $11.49 | $11.22 | $11.43 | $11.43 | 5,521,500 |
| 2024-06-11 | $11.20 | $11.36 | $10.99 | $11.32 | $11.32 | 5,515,830 |
| 2024-06-07 | $11.33 | $11.42 | $11.10 | $11.20 | $11.20 | 7,198,250 |
| 2024-06-06 | $11.68 | $11.80 | $11.20 | $11.22 | $11.22 | 12,329,210 |
| 2024-06-05 | $12.15 | $12.16 | $11.71 | $11.71 | $11.71 | 10,192,500 |
| 2024-06-04 | $11.88 | $12.22 | $11.71 | $12.21 | $12.21 | 10,659,510 |
| 2024-06-03 | $12.01 | $12.10 | $11.77 | $11.84 | $11.84 | 10,007,440 |
| 2024-05-31 | $12.23 | $12.31 | $12.00 | $12.01 | $12.01 | 8,878,620 |
| 2024-05-30 | $12.33 | $12.44 | $12.22 | $12.22 | $12.22 | 7,825,080 |
| 2024-05-29 | $12.65 | $12.72 | $12.25 | $12.30 | $12.30 | 15,210,330 |
| 2024-05-28 | $12.71 | $12.86 | $12.50 | $12.65 | $12.65 | 14,748,270 |
| 2024-05-27 | $12.43 | $12.78 | $12.28 | $12.71 | $12.71 | 23,840,030 |
| 2024-05-24 | $12.33 | $12.57 | $12.10 | $12.30 | $12.30 | 15,883,650 |
| 2024-05-23 | $12.34 | $12.39 | $12.17 | $12.32 | $12.32 | 15,556,970 |
| 2024-05-22 | $11.70 | $12.50 | $11.70 | $12.44 | $12.44 | 32,604,320 |
| 2024-05-21 | $11.99 | $12.22 | $11.76 | $11.78 | $11.78 | 16,882,350 |
| 2024-05-20 | $11.56 | $11.82 | $11.53 | $11.72 | $11.72 | 8,729,030 |
| 2024-05-17 | $11.53 | $11.63 | $11.38 | $11.57 | $11.57 | 10,864,910 |
| 2024-05-16 | $11.71 | $11.82 | $11.55 | $11.58 | $11.58 | 8,881,470 |
| 2024-05-15 | $11.76 | $11.90 | $11.71 | $11.72 | $11.72 | 7,405,300 |
| 2024-05-14 | $12.08 | $12.12 | $11.84 | $11.86 | $11.86 | 11,020,240 |
| 2024-05-13 | $12.03 | $12.18 | $11.85 | $12.00 | $12.00 | 12,767,850 |
| 2024-05-10 | $12.44 | $12.48 | $12.08 | $12.18 | $12.18 | 17,365,370 |
| 2024-05-09 | $12.21 | $12.62 | $12.20 | $12.45 | $12.45 | 14,697,920 |
| 2024-05-08 | $12.45 | $12.53 | $12.24 | $12.25 | $12.25 | 11,318,740 |
| 2024-05-07 | $12.42 | $12.52 | $12.30 | $12.45 | $12.45 | 10,127,390 |
| 2024-05-06 | $12.43 | $12.56 | $12.31 | $12.39 | $12.39 | 12,663,810 |
| 2024-04-30 | $12.30 | $12.39 | $12.03 | $12.29 | $12.29 | 17,819,500 |
| 2024-04-29 | $11.73 | $12.51 | $11.73 | $12.46 | $12.46 | 23,695,550 |
| 2024-04-26 | $11.52 | $11.74 | $11.33 | $11.71 | $11.71 | 16,833,520 |
| 2024-04-25 | $11.74 | $11.74 | $11.51 | $11.55 | $11.55 | 10,617,220 |
| 2024-04-24 | $11.64 | $11.75 | $11.42 | $11.75 | $11.75 | 10,632,600 |
| 2024-04-23 | $11.50 | $11.71 | $11.39 | $11.64 | $11.64 | 10,812,680 |
| 2024-04-22 | $11.55 | $11.87 | $11.35 | $11.47 | $11.47 | 11,091,550 |
| 2024-04-19 | $11.88 | $11.91 | $11.51 | $11.68 | $11.68 | 13,805,840 |
| 2024-04-18 | $11.78 | $12.09 | $11.65 | $11.87 | $11.87 | 17,722,000 |
| 2024-04-17 | $11.41 | $11.83 | $11.41 | $11.77 | $11.77 | 18,858,990 |
| 2024-04-16 | $12.19 | $12.40 | $11.21 | $11.28 | $11.28 | 28,246,700 |
| 2024-04-15 | $12.48 | $12.65 | $12.08 | $12.28 | $12.28 | 20,596,180 |
| 2024-04-12 | $12.70 | $12.84 | $12.36 | $12.49 | $12.49 | 25,021,890 |
| 2024-04-11 | $12.60 | $13.20 | $12.55 | $12.75 | $12.75 | 26,840,260 |
| 2024-04-10 | $13.25 | $13.53 | $12.50 | $12.74 | $12.74 | 32,684,930 |
| 2024-04-09 | $13.60 | $13.79 | $13.22 | $13.32 | $13.32 | 38,943,270 |
| 2024-04-08 | $13.10 | $13.88 | $12.68 | $13.61 | $13.61 | 63,091,800 |
| 2024-04-03 | $12.30 | $13.14 | $12.24 | $13.09 | $13.09 | 47,687,510 |
| 2024-04-02 | $12.41 | $13.17 | $12.23 | $12.50 | $12.50 | 53,269,580 |
| 2024-04-01 | $11.76 | $12.12 | $11.67 | $12.01 | $12.01 | 28,127,190 |
| 2024-03-29 | $11.40 | $11.99 | $11.25 | $11.80 | $11.80 | 35,211,580 |
| 2024-03-28 | $10.73 | $11.59 | $10.65 | $11.40 | $11.40 | 34,692,660 |
| 2024-03-27 | $11.58 | $11.61 | $10.75 | $10.78 | $10.78 | 32,967,200 |
| 2024-03-26 | $11.21 | $11.97 | $11.21 | $11.61 | $11.61 | 34,097,370 |
| 2024-03-25 | $11.59 | $11.77 | $11.28 | $11.30 | $11.30 | 27,976,180 |
| 2024-03-22 | $12.00 | $12.28 | $11.56 | $11.69 | $11.69 | 50,955,340 |
| 2024-03-21 | $11.03 | $12.03 | $11.03 | $12.03 | $12.03 | 52,772,050 |
| 2024-03-20 | $10.94 | $11.02 | $10.86 | $10.94 | $10.94 | 9,699,580 |
| 2024-03-19 | $11.08 | $11.09 | $10.93 | $10.94 | $10.94 | 11,048,280 |
| 2024-03-18 | $11.05 | $11.11 | $10.92 | $11.11 | $11.11 | 13,013,880 |
| 2024-03-15 | $10.97 | $11.18 | $10.81 | $10.99 | $10.99 | 12,201,680 |
| 2024-03-14 | $11.10 | $11.15 | $10.85 | $10.93 | $10.93 | 13,214,700 |
| 2024-03-13 | $11.25 | $11.31 | $11.07 | $11.10 | $11.10 | 18,909,630 |
| 2024-03-12 | $11.09 | $11.44 | $10.95 | $11.24 | $11.24 | 30,736,210 |
| 2024-03-11 | $10.78 | $11.03 | $10.73 | $11.03 | $11.03 | 21,529,850 |
| 2024-03-08 | $10.50 | $10.75 | $10.45 | $10.66 | $10.66 | 11,458,500 |
| 2024-03-07 | $10.95 | $10.98 | $10.49 | $10.49 | $10.49 | 15,496,100 |
| 2024-03-06 | $10.35 | $11.06 | $10.34 | $10.87 | $10.87 | 24,299,160 |
| 2024-03-05 | $10.55 | $10.56 | $10.35 | $10.40 | $10.40 | 10,832,990 |
| 2024-03-04 | $10.82 | $10.89 | $10.50 | $10.62 | $10.62 | 10,954,400 |
| 2024-03-01 | $10.78 | $10.89 | $10.63 | $10.78 | $10.78 | 10,155,760 |
| 2024-02-29 | $10.30 | $10.78 | $10.27 | $10.78 | $10.78 | 14,257,120 |
| 2024-02-28 | $10.79 | $11.06 | $10.33 | $10.35 | $10.35 | 17,915,940 |
| 2024-02-27 | $10.57 | $10.75 | $10.47 | $10.74 | $10.74 | 11,469,760 |
| 2024-02-26 | $10.48 | $10.73 | $10.38 | $10.62 | $10.62 | 14,145,970 |
| 2024-02-23 | $10.36 | $10.45 | $10.25 | $10.44 | $10.44 | 11,093,380 |
| 2024-02-22 | $10.28 | $10.44 | $10.27 | $10.38 | $10.38 | 9,232,130 |
| 2024-02-21 | $10.07 | $10.59 | $9.98 | $10.33 | $10.33 | 15,313,770 |
| 2024-02-20 | $10.10 | $10.15 | $9.96 | $10.14 | $10.14 | 9,698,530 |
| 2024-02-19 | $10.51 | $10.54 | $10.04 | $10.19 | $10.19 | 17,226,950 |
| 2024-02-08 | $10.20 | $10.84 | $10.20 | $10.40 | $10.40 | 21,406,210 |
| 2024-02-07 | $9.40 | $10.15 | $9.40 | $10.09 | $10.09 | 24,181,620 |
| 2024-02-06 | $8.50 | $9.46 | $8.36 | $9.46 | $9.46 | 19,993,760 |
| 2024-02-05 | $9.05 | $9.05 | $8.24 | $8.60 | $8.60 | 20,538,340 |
| 2024-02-02 | $9.61 | $9.68 | $8.80 | $9.14 | $9.14 | 15,118,530 |
| 2024-02-01 | $9.72 | $9.90 | $9.57 | $9.58 | $9.58 | 11,666,550 |
| 2024-01-31 | $9.89 | $10.15 | $9.66 | $9.70 | $9.70 | 13,174,660 |
| 2024-01-30 | $10.17 | $10.38 | $9.97 | $9.97 | $9.97 | 13,356,200 |
| 2024-01-29 | $10.51 | $10.54 | $10.09 | $10.09 | $10.09 | 10,519,860 |
| 2024-01-26 | $10.63 | $10.73 | $10.47 | $10.49 | $10.49 | 10,315,470 |
| 2024-01-25 | $10.45 | $10.68 | $10.34 | $10.66 | $10.66 | 12,718,530 |
| 2024-01-24 | $10.53 | $10.69 | $10.05 | $10.47 | $10.47 | 14,058,320 |
| 2024-01-23 | $10.29 | $10.60 | $10.17 | $10.46 | $10.46 | 12,322,600 |
| 2024-01-22 | $10.85 | $10.85 | $10.25 | $10.35 | $10.35 | 11,528,200 |
| 2024-01-19 | $11.07 | $11.34 | $10.84 | $10.85 | $10.85 | 11,297,880 |
| 2024-01-18 | $11.04 | $11.15 | $10.71 | $11.09 | $11.09 | 14,394,150 |
| 2024-01-17 | $11.46 | $11.46 | $11.09 | $11.09 | $11.09 | 8,738,810 |
| 2024-01-16 | $11.43 | $11.61 | $11.29 | $11.49 | $11.49 | 9,115,340 |
| 2024-01-15 | $11.56 | $11.64 | $11.36 | $11.43 | $11.43 | 8,439,440 |
| 2024-01-12 | $11.57 | $11.85 | $11.52 | $11.62 | $11.62 | 11,838,320 |
| 2024-01-11 | $11.38 | $11.70 | $11.33 | $11.60 | $11.60 | 12,243,230 |
| 2024-01-10 | $11.40 | $11.60 | $11.24 | $11.37 | $11.37 | 11,128,980 |
| 2024-01-09 | $11.46 | $11.79 | $11.28 | $11.47 | $11.47 | 10,861,650 |
| 2024-01-08 | $11.62 | $11.77 | $11.44 | $11.45 | $11.45 | 7,495,860 |
| 2024-01-05 | $11.94 | $12.08 | $11.59 | $11.64 | $11.64 | 9,603,980 |
| 2024-01-04 | $12.16 | $12.16 | $11.93 | $12.00 | $12.00 | 6,211,100 |
| 2024-01-03 | $12.25 | $12.34 | $12.04 | $12.16 | $12.16 | 8,609,140 |
| 2024-01-02 | $12.52 | $12.56 | $12.21 | $12.25 | $12.25 | 7,141,460 |
| 2024-01-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2023-12-29 | $12.22 | $12.40 | $12.22 | $12.37 | $12.37 | 9,580,180 |
| 2023-12-28 | $11.54 | $12.30 | $11.51 | $12.24 | $12.24 | 17,266,650 |
| 2023-12-27 | $11.72 | $11.75 | $11.52 | $11.56 | $11.56 | 6,132,770 |
| 2023-12-26 | $11.76 | $11.80 | $11.59 | $11.67 | $11.67 | 5,513,160 |
| 2023-12-25 | $11.64 | $11.90 | $11.64 | $11.80 | $11.80 | 8,324,700 |
| 2023-12-22 | $11.60 | $11.91 | $11.43 | $11.76 | $11.76 | 11,992,830 |
| 2023-12-21 | $11.45 | $11.80 | $11.39 | $11.65 | $11.65 | 11,243,500 |
| 2023-12-20 | $11.82 | $11.94 | $11.50 | $11.53 | $11.53 | 10,702,260 |
| 2023-12-19 | $11.86 | $11.94 | $11.72 | $11.82 | $11.82 | 6,894,650 |
| 2023-12-18 | $12.07 | $12.10 | $11.85 | $11.87 | $11.87 | 6,954,100 |
| 2023-12-15 | $12.13 | $12.32 | $12.08 | $12.12 | $12.12 | 6,839,190 |
| 2023-12-14 | $12.24 | $12.36 | $12.10 | $12.12 | $12.12 | 5,538,390 |
| 2023-12-13 | $12.43 | $12.43 | $12.16 | $12.16 | $12.16 | 7,571,200 |
| 2023-12-12 | $12.45 | $12.52 | $12.40 | $12.43 | $12.43 | 5,917,810 |
| 2023-12-11 | $12.35 | $12.60 | $12.26 | $12.45 | $12.45 | 7,514,130 |
| 2023-12-08 | $12.51 | $12.56 | $12.42 | $12.42 | $12.42 | 7,042,860 |
| 2023-12-07 | $12.54 | $12.54 | $12.35 | $12.42 | $12.42 | 6,755,620 |
| 2023-12-06 | $12.51 | $12.72 | $12.41 | $12.55 | $12.55 | 9,075,690 |
| 2023-12-05 | $12.76 | $12.85 | $12.51 | $12.51 | $12.51 | 9,163,930 |
| 2023-12-04 | $12.93 | $12.95 | $12.77 | $12.78 | $12.78 | 6,564,500 |
| 2023-12-01 | $13.00 | $13.03 | $12.75 | $12.86 | $12.86 | 9,400,640 |
| 2023-11-30 | $13.15 | $13.29 | $12.96 | $12.98 | $12.98 | 15,167,980 |
| 2023-11-29 | $13.39 | $13.47 | $13.19 | $13.21 | $13.21 | 5,828,560 |
| 2023-11-28 | $13.33 | $13.45 | $13.12 | $13.45 | $13.45 | 9,325,860 |
| 2023-11-27 | $13.56 | $13.58 | $13.34 | $13.34 | $13.34 | 8,200,940 |
| 2023-11-24 | $13.72 | $13.72 | $13.55 | $13.59 | $13.59 | 6,498,360 |
| 2023-11-23 | $13.58 | $13.74 | $13.53 | $13.73 | $13.73 | 6,510,640 |
| 2023-11-22 | $13.77 | $13.87 | $13.61 | $13.62 | $13.62 | 8,012,620 |
| 2023-11-21 | $14.10 | $14.15 | $13.85 | $13.88 | $13.88 | 8,347,890 |
| 2023-11-20 | $13.99 | $14.13 | $13.82 | $14.07 | $14.07 | 8,425,210 |
| 2023-11-17 | $13.80 | $13.87 | $13.62 | $13.85 | $13.85 | 8,840,510 |
| 2023-11-16 | $14.30 | $14.30 | $13.81 | $13.83 | $13.83 | 12,820,540 |
| 2023-11-15 | $14.25 | $14.41 | $14.21 | $14.28 | $14.28 | 9,509,510 |
| 2023-11-14 | $14.12 | $14.28 | $14.09 | $14.18 | $14.18 | 6,187,370 |
| 2023-11-13 | $14.15 | $14.28 | $14.10 | $14.17 | $14.17 | 5,148,400 |
| 2023-11-10 | $14.20 | $14.21 | $14.04 | $14.13 | $14.13 | 6,478,250 |
| 2023-11-09 | $14.19 | $14.42 | $14.15 | $14.25 | $14.25 | 7,694,770 |
| 2023-11-08 | $14.40 | $14.40 | $14.09 | $14.19 | $14.19 | 7,494,910 |
| 2023-11-07 | $14.24 | $14.38 | $14.17 | $14.29 | $14.29 | 8,279,090 |
| 2023-11-06 | $14.00 | $14.53 | $13.99 | $14.33 | $14.33 | 14,144,090 |
| 2023-11-03 | $13.49 | $14.02 | $13.46 | $13.94 | $13.94 | 16,142,930 |
| 2023-11-02 | $13.86 | $13.98 | $13.46 | $13.46 | $13.46 | 15,182,900 |
| 2023-11-01 | $14.08 | $14.19 | $13.82 | $13.90 | $13.90 | 12,878,650 |
| 2023-10-31 | $14.26 | $14.40 | $13.96 | $14.07 | $14.07 | 12,622,440 |
| 2023-10-30 | $14.19 | $14.45 | $14.04 | $14.33 | $14.33 | 13,148,000 |
| 2023-10-27 | $14.45 | $14.45 | $13.72 | $14.24 | $14.24 | 22,392,900 |
| 2023-10-26 | $14.45 | $14.65 | $13.92 | $14.64 | $14.64 | 11,680,530 |
| 2023-10-25 | $14.91 | $15.18 | $14.51 | $14.58 | $14.58 | 11,444,580 |
| 2023-10-24 | $14.75 | $14.87 | $14.50 | $14.80 | $14.80 | 8,008,800 |
| 2023-10-23 | $15.32 | $15.32 | $14.50 | $14.62 | $14.62 | 9,884,180 |
| 2023-10-20 | $15.04 | $15.79 | $15.01 | $15.33 | $15.33 | 10,792,670 |
| 2023-10-19 | $15.08 | $15.35 | $15.03 | $15.06 | $15.06 | 4,954,740 |
| 2023-10-18 | $15.51 | $15.59 | $15.12 | $15.15 | $15.15 | 5,687,860 |
| 2023-10-17 | $15.47 | $15.85 | $15.47 | $15.56 | $15.56 | 5,115,730 |
| 2023-10-16 | $15.60 | $15.89 | $15.46 | $15.51 | $15.51 | 6,979,080 |
| 2023-10-13 | $15.72 | $15.77 | $15.54 | $15.69 | $15.69 | 6,217,080 |
| 2023-10-12 | $15.46 | $16.01 | $15.42 | $15.84 | $15.84 | 10,909,630 |
| 2023-10-11 | $15.43 | $15.54 | $15.38 | $15.44 | $15.44 | 5,253,790 |
| 2023-10-10 | $15.51 | $15.65 | $15.35 | $15.36 | $15.36 | 6,508,600 |
| 2023-10-09 | $15.88 | $15.88 | $15.49 | $15.55 | $15.55 | 8,965,880 |
| 2023-09-28 | $15.67 | $16.03 | $15.65 | $15.88 | $15.88 | 9,012,460 |
| 2023-09-27 | $15.11 | $15.84 | $15.11 | $15.70 | $15.70 | 11,817,490 |
| 2023-09-26 | $15.11 | $15.38 | $15.10 | $15.16 | $15.16 | 5,025,300 |
| 2023-09-25 | $15.20 | $15.21 | $15.01 | $15.10 | $15.10 | 4,502,180 |
| 2023-09-22 | $14.81 | $15.21 | $14.80 | $15.20 | $15.20 | 5,399,550 |
| 2023-09-21 | $15.01 | $15.13 | $14.86 | $14.94 | $14.94 | 5,424,860 |
| 2023-09-20 | $15.14 | $15.34 | $15.07 | $15.08 | $15.08 | 5,210,670 |
| 2023-09-19 | $15.42 | $15.48 | $15.18 | $15.23 | $15.23 | 5,316,000 |
| 2023-09-18 | $15.28 | $15.60 | $15.16 | $15.47 | $15.47 | 5,392,490 |
| 2023-09-15 | $15.28 | $15.54 | $15.28 | $15.36 | $15.36 | 7,281,740 |
| 2023-09-14 | $15.50 | $15.51 | $15.23 | $15.27 | $15.27 | 6,459,000 |
| 2023-09-13 | $15.78 | $15.85 | $15.41 | $15.53 | $15.53 | 6,937,130 |
| 2023-09-12 | $15.85 | $15.88 | $15.71 | $15.80 | $15.80 | 4,343,190 |
| 2023-09-11 | $15.79 | $15.92 | $15.60 | $15.83 | $15.83 | 5,843,260 |
| 2023-09-08 | $15.52 | $15.84 | $15.50 | $15.73 | $15.73 | 5,574,190 |
| 2023-09-07 | $16.06 | $16.14 | $15.56 | $15.60 | $15.60 | 9,723,680 |
| 2023-09-06 | $15.96 | $16.11 | $15.82 | $16.08 | $16.08 | 6,813,140 |
| 2023-09-05 | $16.12 | $16.17 | $15.92 | $16.03 | $16.03 | 6,781,260 |
| 2023-09-04 | $16.00 | $16.13 | $15.86 | $16.12 | $16.12 | 8,752,440 |
| 2023-09-01 | $16.01 | $16.24 | $15.91 | $15.99 | $15.99 | 7,268,790 |
| 2023-08-31 | $16.29 | $16.40 | $16.06 | $16.15 | $16.15 | 8,594,970 |
| 2023-08-30 | $16.46 | $16.69 | $16.21 | $16.35 | $16.35 | 15,724,900 |
| 2023-08-29 | $15.78 | $16.45 | $15.73 | $16.44 | $16.44 | 20,972,040 |
| 2023-08-28 | $16.15 | $16.21 | $15.58 | $15.74 | $15.74 | 14,677,700 |
| 2023-08-25 | $15.39 | $15.74 | $15.20 | $15.38 | $15.38 | 9,331,400 |
| 2023-08-24 | $15.41 | $15.67 | $15.30 | $15.44 | $15.44 | 7,693,440 |
| 2023-08-23 | $15.86 | $15.90 | $15.39 | $15.40 | $15.40 | 7,172,770 |
| 2023-08-22 | $16.07 | $16.10 | $15.50 | $15.86 | $15.86 | 10,321,940 |
| 2023-08-21 | $16.17 | $16.33 | $15.92 | $15.93 | $15.93 | 7,267,250 |
| 2023-08-18 | $16.50 | $16.59 | $16.17 | $16.17 | $16.17 | 4,686,850 |
| 2023-08-17 | $16.32 | $16.53 | $16.23 | $16.46 | $16.46 | 5,046,660 |
| 2023-08-16 | $16.65 | $16.72 | $16.39 | $16.41 | $16.41 | 5,378,790 |
| 2023-08-15 | $16.86 | $16.98 | $16.54 | $16.72 | $16.72 | 5,494,470 |
| 2023-08-14 | $16.68 | $17.00 | $16.51 | $16.99 | $16.99 | 6,311,310 |
| 2023-08-11 | $17.24 | $17.25 | $16.88 | $16.89 | $16.89 | 7,502,060 |
| 2023-08-10 | $17.22 | $17.52 | $17.16 | $17.24 | $17.24 | 7,374,530 |
| 2023-08-09 | $17.19 | $17.34 | $17.01 | $17.22 | $17.22 | 4,506,280 |
| 2023-08-08 | $17.27 | $17.32 | $17.12 | $17.25 | $17.25 | 5,390,660 |
| 2023-08-07 | $17.55 | $17.60 | $17.10 | $17.28 | $17.28 | 9,573,620 |
| 2023-08-04 | $17.73 | $17.92 | $17.55 | $17.55 | $17.55 | 9,184,590 |
| 2023-08-03 | $17.73 | $17.90 | $17.65 | $17.73 | $17.73 | 5,982,600 |
| 2023-08-02 | $17.89 | $18.00 | $17.74 | $17.76 | $17.76 | 4,833,020 |
| 2023-08-01 | $18.20 | $18.23 | $17.89 | $17.97 | $17.97 | 7,579,450 |
| 2023-07-31 | $18.00 | $18.29 | $17.95 | $18.16 | $18.16 | 7,016,440 |
| 2023-07-28 | $18.05 | $18.08 | $17.54 | $18.07 | $18.07 | 11,137,370 |
| 2023-07-27 | $18.09 | $18.68 | $18.03 | $18.06 | $18.06 | 12,235,010 |
| 2023-07-26 | $18.18 | $18.18 | $17.79 | $18.09 | $18.09 | 10,693,880 |
| 2023-07-25 | $17.80 | $18.16 | $17.72 | $18.15 | $18.15 | 10,779,860 |
| 2023-07-24 | $18.04 | $18.04 | $17.61 | $17.67 | $17.67 | 7,507,160 |
| 2023-07-21 | $18.10 | $18.35 | $17.97 | $18.09 | $18.09 | 5,799,440 |
| 2023-07-20 | $18.47 | $18.51 | $18.18 | $18.19 | $18.19 | 5,958,210 |
| 2023-07-19 | $18.39 | $18.59 | $18.29 | $18.45 | $18.45 | 8,639,280 |
| 2023-07-18 | $18.41 | $18.55 | $18.28 | $18.38 | $18.38 | 6,686,610 |
| 2023-07-17 | $18.52 | $18.89 | $18.27 | $18.35 | $18.35 | 8,753,290 |
| 2023-07-14 | $18.58 | $18.66 | $18.38 | $18.60 | $18.60 | 9,249,670 |
| 2023-07-13 | $18.25 | $18.68 | $18.25 | $18.63 | $18.63 | 11,232,640 |
| 2023-07-12 | $18.47 | $18.48 | $18.15 | $18.22 | $18.22 | 6,439,300 |
| 2023-07-11 | $18.09 | $18.47 | $18.02 | $18.42 | $18.42 | 7,716,520 |
| 2023-07-10 | $17.91 | $18.28 | $17.81 | $18.06 | $18.06 | 7,764,180 |
| 2023-07-07 | $18.17 | $18.17 | $17.80 | $17.90 | $17.90 | 6,355,830 |
| 2023-07-06 | $18.11 | $18.22 | $18.01 | $18.07 | $18.07 | 7,114,340 |
| 2023-07-05 | $18.66 | $18.69 | $18.08 | $18.15 | $18.15 | 11,759,890 |
| 2023-07-04 | $19.01 | $19.07 | $18.56 | $18.68 | $18.68 | 12,147,290 |
| 2023-07-03 | $18.97 | $19.34 | $18.90 | $19.00 | $19.00 | 14,750,540 |
| 2023-06-30 | $18.98 | $19.09 | $18.70 | $18.99 | $18.99 | 9,421,730 |
| 2023-06-29 | $18.95 | $19.19 | $18.80 | $18.87 | $18.87 | 6,018,990 |
| 2023-06-28 | $19.06 | $19.18 | $18.70 | $19.01 | $19.01 | 7,549,520 |
| 2023-06-27 | $19.20 | $19.50 | $18.93 | $19.09 | $19.09 | 5,989,270 |
| 2023-06-26 | $19.48 | $19.50 | $18.93 | $19.19 | $19.19 | 9,365,040 |
| 2023-06-21 | $20.00 | $20.23 | $19.62 | $19.62 | $19.62 | 7,147,370 |
| 2023-06-20 | $20.08 | $20.40 | $19.89 | $19.92 | $19.92 | 6,020,200 |
| 2023-06-19 | $19.92 | $20.24 | $19.80 | $20.12 | $20.12 | 6,577,240 |
| 2023-06-16 | $19.69 | $20.00 | $19.37 | $19.92 | $19.92 | 7,962,320 |
| 2023-06-15 | $19.11 | $19.85 | $18.92 | $19.83 | $19.63 | 10,845,320 |
| 2023-06-14 | $19.13 | $19.28 | $18.91 | $19.10 | $18.91 | 6,709,450 |
| 2023-06-13 | $18.90 | $19.09 | $18.62 | $19.05 | $18.86 | 7,598,780 |
| 2023-06-12 | $18.98 | $19.06 | $18.49 | $18.92 | $18.73 | 7,751,980 |
| 2023-06-09 | $18.95 | $19.21 | $18.58 | $19.03 | $18.84 | 11,158,480 |
| 2023-06-08 | $19.42 | $19.57 | $18.88 | $18.95 | $18.76 | 8,800,780 |
| 2023-06-07 | $19.87 | $20.00 | $19.35 | $19.39 | $19.20 | 7,449,300 |
| 2023-06-06 | $20.64 | $20.65 | $19.86 | $19.94 | $19.74 | 10,778,380 |
| 2023-06-05 | $21.04 | $21.14 | $20.57 | $20.62 | $20.42 | 7,745,650 |
| 2023-06-02 | $21.19 | $21.66 | $21.12 | $21.19 | $20.98 | 7,723,840 |
| 2023-06-01 | $21.31 | $21.99 | $21.23 | $21.33 | $21.12 | 7,393,650 |
| 2023-05-31 | $21.83 | $22.04 | $21.18 | $21.30 | $21.09 | 7,471,510 |
| 2023-05-30 | $22.20 | $22.42 | $21.43 | $21.97 | $21.75 | 10,841,810 |
| 2023-05-29 | $23.10 | $23.10 | $22.05 | $22.17 | $21.95 | 8,575,860 |
| 2023-05-26 | $23.29 | $23.29 | $22.50 | $22.90 | $22.67 | 5,636,790 |
| 2023-05-25 | $22.40 | $23.30 | $22.38 | $23.02 | $22.79 | 6,622,270 |
| 2023-05-24 | $22.76 | $23.10 | $22.55 | $22.81 | $22.58 | 4,687,630 |
| 2023-05-23 | $23.13 | $23.25 | $22.80 | $22.82 | $22.59 | 3,673,140 |
| 2023-05-22 | $22.72 | $23.25 | $22.50 | $23.11 | $22.88 | 6,168,050 |
| 2023-05-19 | $22.93 | $22.94 | $22.44 | $22.73 | $22.50 | 5,673,060 |
| 2023-05-18 | $23.16 | $23.46 | $22.68 | $22.95 | $22.72 | 10,732,450 |
| 2023-05-17 | $23.50 | $23.58 | $22.71 | $23.35 | $23.12 | 9,942,670 |
| 2023-05-16 | $22.49 | $23.57 | $22.49 | $23.19 | $22.96 | 13,184,290 |
| 2023-05-15 | $21.55 | $22.60 | $21.48 | $22.57 | $22.35 | 13,209,860 |
| 2023-05-12 | $21.60 | $22.21 | $21.25 | $21.60 | $21.39 | 8,086,600 |
| 2023-05-11 | $21.74 | $21.96 | $21.33 | $21.45 | $21.24 | 5,305,160 |
| 2023-05-10 | $20.94 | $21.90 | $20.71 | $21.60 | $21.39 | 7,752,200 |
| 2023-05-09 | $21.80 | $21.83 | $20.98 | $21.03 | $20.82 | 6,185,930 |
| 2023-05-08 | $21.78 | $22.50 | $21.62 | $21.83 | $21.61 | 8,306,620 |
| 2023-05-05 | $22.00 | $22.27 | $21.28 | $21.80 | $21.58 | 7,782,540 |
| 2023-05-04 | $21.65 | $22.60 | $21.65 | $22.09 | $21.87 | 11,512,860 |
| 2023-05-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.45 | 0 |
| 2023-05-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.45 | 0 |
| 2023-04-28 | $22.10 | $22.30 | $21.34 | $21.67 | $21.45 | 10,171,210 |
| 2023-04-27 | $21.80 | $22.65 | $21.57 | $22.28 | $22.06 | 15,692,560 |
| 2023-04-26 | $20.53 | $21.90 | $20.32 | $21.60 | $21.39 | 16,576,310 |
| 2023-04-25 | $20.85 | $22.22 | $19.85 | $20.43 | $20.23 | 23,155,300 |
| 2023-04-24 | $20.49 | $20.72 | $20.26 | $20.40 | $20.20 | 3,284,870 |
| 2023-04-21 | $21.10 | $21.40 | $20.50 | $20.56 | $20.36 | 4,664,420 |
| 2023-04-20 | $21.32 | $21.48 | $20.88 | $21.01 | $20.80 | 4,911,050 |
| 2023-04-19 | $21.50 | $21.78 | $21.37 | $21.49 | $21.28 | 3,597,330 |
| 2023-04-18 | $21.20 | $21.86 | $21.20 | $21.57 | $21.36 | 5,817,910 |
| 2023-04-17 | $20.92 | $21.60 | $20.80 | $21.25 | $21.04 | 6,896,250 |
| 2023-04-14 | $20.52 | $21.27 | $20.52 | $20.87 | $20.66 | 4,810,110 |
| 2023-04-13 | $20.90 | $21.38 | $20.70 | $20.77 | $20.56 | 6,653,590 |
| 2023-04-12 | $21.30 | $21.54 | $20.93 | $21.03 | $20.82 | 4,432,880 |
| 2023-04-11 | $21.66 | $21.66 | $21.16 | $21.30 | $21.09 | 4,549,750 |
| 2023-04-10 | $21.22 | $21.78 | $21.20 | $21.52 | $21.31 | 6,164,850 |
| 2023-04-07 | $21.60 | $21.93 | $21.12 | $21.26 | $21.05 | 8,449,310 |
| 2023-04-06 | $21.80 | $22.27 | $21.23 | $21.54 | $21.33 | 6,438,700 |
| 2023-04-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.58 | 0 |
| 2023-04-04 | $22.11 | $22.35 | $21.66 | $21.80 | $21.58 | 8,496,300 |
| 2023-04-03 | $22.11 | $22.57 | $22.03 | $22.18 | $21.96 | 8,765,530 |
| 2023-03-31 | $22.45 | $22.90 | $22.12 | $22.24 | $22.02 | 6,489,290 |
| 2023-03-30 | $22.06 | $22.52 | $21.85 | $22.48 | $22.26 | 7,523,980 |
| 2023-03-29 | $22.09 | $22.58 | $21.97 | $22.07 | $21.85 | 6,504,060 |
| 2023-03-28 | $22.74 | $22.74 | $22.06 | $22.13 | $21.91 | 4,357,980 |
| 2023-03-27 | $22.02 | $23.05 | $21.96 | $22.65 | $22.42 | 8,042,080 |
| 2023-03-24 | $21.82 | $22.10 | $21.62 | $21.97 | $21.75 | 5,689,830 |
| 2023-03-23 | $22.00 | $22.09 | $21.46 | $21.77 | $21.55 | 4,880,060 |
| 2023-03-22 | $22.00 | $22.36 | $21.89 | $22.02 | $21.80 | 4,261,690 |
| 2023-03-21 | $21.82 | $22.20 | $21.49 | $21.95 | $21.73 | 5,913,130 |
| 2023-03-20 | $21.90 | $22.06 | $21.42 | $21.75 | $21.53 | 5,826,280 |
| 2023-03-17 | $22.03 | $22.26 | $21.88 | $21.90 | $21.68 | 4,903,940 |
| 2023-03-16 | $22.72 | $22.85 | $21.82 | $21.85 | $21.63 | 6,991,210 |
| 2023-03-15 | $22.54 | $23.57 | $22.54 | $22.85 | $22.62 | 7,530,470 |
| 2023-03-14 | $22.82 | $22.99 | $22.10 | $22.50 | $22.28 | 5,640,390 |
| 2023-03-13 | $22.71 | $23.40 | $22.68 | $22.80 | $22.57 | 6,003,690 |
| 2023-03-10 | $23.22 | $23.54 | $22.88 | $22.89 | $22.66 | 4,582,830 |
| 2023-03-09 | $23.43 | $23.62 | $23.29 | $23.46 | $23.23 | 2,883,090 |
| 2023-03-08 | $23.31 | $23.78 | $23.18 | $23.31 | $23.08 | 4,880,100 |
| 2023-03-07 | $24.31 | $24.38 | $23.38 | $23.44 | $23.21 | 6,221,550 |
| 2023-03-06 | $24.04 | $24.53 | $23.52 | $24.39 | $24.15 | 6,722,790 |
| 2023-03-03 | $24.29 | $24.55 | $23.91 | $24.03 | $23.79 | 4,686,480 |
| 2023-03-02 | $24.60 | $24.88 | $24.04 | $24.18 | $23.94 | 6,632,180 |
| 2023-03-01 | $24.95 | $25.17 | $24.41 | $24.53 | $24.29 | 6,372,790 |
| 2023-02-28 | $24.79 | $25.35 | $24.71 | $25.09 | $24.84 | 6,704,390 |
| 2023-02-27 | $25.45 | $25.45 | $24.61 | $25.00 | $24.75 | 10,653,150 |
| 2023-02-24 | $24.30 | $25.53 | $24.04 | $25.45 | $25.20 | 15,540,980 |
| 2023-02-23 | $24.00 | $24.75 | $23.91 | $24.35 | $24.11 | 8,055,010 |
| 2023-02-22 | $23.86 | $24.95 | $23.85 | $24.10 | $23.86 | 10,791,170 |
| 2023-02-21 | $24.05 | $24.15 | $23.56 | $23.97 | $23.73 | 6,555,660 |
| 2023-02-20 | $23.38 | $24.11 | $23.12 | $23.81 | $23.57 | 9,625,480 |
| 2023-02-17 | $23.35 | $23.61 | $23.21 | $23.29 | $23.06 | 4,706,050 |
| 2023-02-16 | $23.90 | $23.93 | $23.10 | $23.29 | $23.06 | 6,274,580 |
| 2023-02-15 | $23.99 | $24.19 | $23.53 | $23.75 | $23.51 | 5,997,070 |
| 2023-02-14 | $23.87 | $24.13 | $23.61 | $23.76 | $23.52 | 4,576,180 |
| 2023-02-13 | $23.24 | $23.83 | $23.05 | $23.74 | $23.50 | 11,761,190 |
| 2023-02-10 | $23.81 | $23.95 | $23.00 | $23.24 | $23.24 | 8,439,300 |
| 2023-02-09 | $23.66 | $24.00 | $23.41 | $23.80 | $23.80 | 6,692,810 |
| 2023-02-08 | $23.60 | $23.97 | $23.31 | $23.66 | $23.66 | 7,301,900 |
| 2023-02-07 | $24.00 | $24.09 | $23.41 | $23.59 | $23.59 | 7,765,510 |
| 2023-02-06 | $24.00 | $24.15 | $23.63 | $23.99 | $23.99 | 6,429,740 |
| 2023-02-03 | $24.28 | $24.34 | $23.68 | $24.07 | $24.07 | 7,302,440 |
| 2023-02-02 | $24.47 | $24.50 | $24.10 | $24.40 | $24.40 | 8,041,110 |
| 2023-02-01 | $24.36 | $24.48 | $23.60 | $24.31 | $24.31 | 24,716,830 |
| 2023-01-31 | $22.22 | $23.98 | $21.90 | $23.98 | $23.98 | 26,300,360 |
| 2023-01-30 | $22.08 | $22.08 | $21.69 | $21.80 | $21.80 | 5,305,240 |
| 2023-01-20 | $21.43 | $21.79 | $21.38 | $21.47 | $21.47 | 4,360,330 |
| 2023-01-19 | $21.67 | $21.74 | $21.19 | $21.33 | $21.33 | 6,171,340 |
| 2023-01-18 | $21.62 | $21.75 | $21.40 | $21.67 | $21.67 | 3,495,980 |
| 2023-01-17 | $21.72 | $21.90 | $21.55 | $21.62 | $21.62 | 4,279,250 |
| 2023-01-16 | $21.64 | $22.04 | $21.44 | $21.75 | $21.75 | 4,906,240 |
| 2023-01-13 | $21.76 | $21.76 | $21.26 | $21.53 | $21.53 | 6,854,730 |
| 2023-01-12 | $21.70 | $22.44 | $21.60 | $21.67 | $21.67 | 8,824,040 |
| 2023-01-11 | $21.76 | $21.98 | $21.56 | $21.62 | $21.62 | 6,948,460 |
| 2023-01-10 | $22.02 | $22.06 | $21.55 | $21.71 | $21.71 | 6,382,290 |
| 2023-01-09 | $21.60 | $22.19 | $21.42 | $21.92 | $21.92 | 11,967,730 |
| 2023-01-06 | $20.94 | $21.88 | $20.80 | $21.51 | $21.51 | 12,117,760 |
| 2023-01-05 | $20.93 | $21.24 | $20.72 | $20.97 | $20.97 | 7,109,480 |
| 2023-01-04 | $20.98 | $21.29 | $20.80 | $20.93 | $20.93 | 8,358,840 |
| 2023-01-03 | $20.29 | $21.08 | $20.15 | $20.98 | $20.98 | 11,679,670 |
| 2023-01-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-12-30 | $20.11 | $20.60 | $19.81 | $20.30 | $20.30 | 7,831,090 |
| 2022-12-29 | $20.40 | $20.55 | $20.00 | $20.04 | $20.04 | 6,479,800 |
| 2022-12-28 | $20.48 | $20.62 | $20.28 | $20.44 | $20.44 | 8,407,900 |
| 2022-12-27 | $20.00 | $20.68 | $19.75 | $20.50 | $20.50 | 16,094,670 |
| 2022-12-26 | $18.85 | $20.16 | $18.52 | $19.94 | $19.94 | 16,317,930 |
| 2022-12-23 | $18.32 | $18.90 | $17.85 | $18.67 | $18.67 | 7,963,850 |
| 2022-12-22 | $20.00 | $20.05 | $18.65 | $18.83 | $18.83 | 12,459,860 |
| 2022-12-21 | $19.80 | $20.33 | $19.57 | $19.97 | $19.97 | 12,397,170 |
| 2022-12-20 | $19.12 | $19.96 | $18.92 | $19.84 | $19.84 | 13,018,660 |
| 2022-12-19 | $19.01 | $19.39 | $19.00 | $19.13 | $19.13 | 4,671,330 |
| 2022-12-16 | $19.68 | $19.68 | $18.93 | $19.20 | $19.20 | 6,429,070 |
| 2022-12-15 | $19.17 | $19.67 | $19.12 | $19.58 | $19.58 | 5,563,390 |
| 2022-12-14 | $19.56 | $19.62 | $19.18 | $19.18 | $19.18 | 5,186,330 |
| 2022-12-13 | $19.70 | $19.85 | $19.35 | $19.51 | $19.51 | 6,343,010 |
| 2022-12-12 | $19.51 | $19.81 | $19.20 | $19.70 | $19.70 | 8,835,630 |
| 2022-12-09 | $19.78 | $19.94 | $19.40 | $19.48 | $19.48 | 9,052,080 |
| 2022-12-08 | $19.94 | $20.16 | $19.73 | $19.78 | $19.78 | 5,868,900 |
| 2022-12-07 | $19.93 | $20.10 | $19.78 | $20.01 | $20.01 | 7,010,830 |
| 2022-12-06 | $19.95 | $20.27 | $19.82 | $19.99 | $19.99 | 6,204,940 |
| 2022-12-05 | $20.30 | $20.38 | $19.90 | $20.02 | $20.02 | 7,366,790 |
| 2022-12-01 | $20.02 | $20.22 | $19.81 | $19.85 | $19.85 | 7,915,350 |
| 2022-11-30 | $19.55 | $19.83 | $19.50 | $19.81 | $19.81 | 7,173,220 |
| 2022-11-29 | $19.77 | $19.86 | $19.42 | $19.58 | $19.58 | 7,299,940 |
| 2022-11-28 | $18.86 | $19.68 | $18.80 | $19.58 | $19.58 | 11,021,290 |
| 2022-11-25 | $19.50 | $19.61 | $19.06 | $19.14 | $19.14 | 7,018,110 |
| 2022-11-24 | $19.69 | $20.02 | $19.55 | $19.60 | $19.60 | 6,200,130 |
| 2022-11-23 | $19.60 | $19.89 | $19.04 | $19.80 | $19.80 | 12,825,810 |
| 2022-11-22 | $20.22 | $20.26 | $19.41 | $19.49 | $19.49 | 14,208,270 |
| 2022-11-21 | $19.88 | $20.25 | $19.88 | $20.22 | $20.22 | 9,982,030 |
| 2022-11-18 | $20.13 | $20.32 | $19.80 | $19.94 | $19.94 | 9,293,070 |
| 2022-11-17 | $20.18 | $20.20 | $19.95 | $20.12 | $20.12 | 7,150,730 |
| 2022-11-16 | $20.52 | $20.80 | $20.20 | $20.24 | $20.24 | 13,625,990 |
| 2022-11-15 | $20.09 | $20.52 | $20.02 | $20.48 | $20.48 | 11,667,610 |
| 2022-11-14 | $20.29 | $20.57 | $19.90 | $20.13 | $20.13 | 16,643,410 |
| 2022-11-11 | $20.65 | $20.78 | $19.90 | $20.38 | $20.38 | 19,060,920 |
| 2022-11-10 | $20.45 | $20.62 | $19.89 | $20.24 | $20.24 | 13,901,100 |
| 2022-11-09 | $22.08 | $22.08 | $20.28 | $20.65 | $20.65 | 27,041,460 |
| 2022-11-08 | $22.11 | $22.67 | $21.71 | $22.12 | $22.12 | 12,102,520 |
| 2022-11-07 | $23.60 | $23.65 | $22.17 | $22.26 | $22.26 | 20,225,480 |
| 2022-11-04 | $22.84 | $23.98 | $22.81 | $23.58 | $23.58 | 15,942,340 |
| 2022-11-03 | $22.16 | $23.59 | $22.02 | $22.83 | $22.83 | 14,119,990 |
| 2022-11-02 | $22.41 | $22.52 | $21.70 | $22.52 | $22.52 | 9,648,050 |
| 2022-11-01 | $22.09 | $22.64 | $21.51 | $22.28 | $22.28 | 10,400,000 |
| 2022-10-31 | $22.70 | $23.27 | $21.86 | $22.09 | $22.09 | 13,011,900 |
| 2022-10-28 | $22.40 | $23.43 | $22.08 | $22.67 | $22.67 | 14,976,450 |
| 2022-10-27 | $22.49 | $23.44 | $22.21 | $22.76 | $22.76 | 19,222,390 |
| 2022-10-26 | $22.92 | $22.98 | $21.82 | $22.13 | $22.13 | 16,925,610 |
| 2022-10-25 | $22.75 | $23.63 | $22.41 | $23.01 | $23.01 | 10,888,650 |
| 2022-10-24 | $23.40 | $23.94 | $22.75 | $22.93 | $22.93 | 15,069,440 |
| 2022-10-21 | $22.11 | $24.08 | $22.11 | $23.40 | $23.40 | 19,069,690 |
| 2022-10-20 | $22.38 | $22.58 | $21.61 | $22.19 | $22.19 | 7,716,610 |
| 2022-10-19 | $23.22 | $23.55 | $22.51 | $22.60 | $22.60 | 8,396,000 |
| 2022-10-18 | $23.20 | $23.75 | $22.88 | $23.34 | $23.34 | 9,322,730 |
| 2022-10-17 | $23.00 | $23.23 | $22.62 | $23.06 | $23.06 | 7,927,960 |
| 2022-10-14 | $22.53 | $23.23 | $22.31 | $23.00 | $23.00 | 10,714,100 |
| 2022-10-13 | $21.70 | $22.51 | $21.62 | $22.36 | $22.36 | 9,015,990 |
| 2022-10-12 | $20.70 | $22.09 | $20.20 | $21.96 | $21.96 | 11,789,590 |
| 2022-10-11 | $20.76 | $21.11 | $20.39 | $20.61 | $20.61 | 6,139,870 |
| 2022-10-10 | $21.00 | $21.25 | $20.33 | $20.45 | $20.45 | 6,446,240 |
| 2022-09-30 | $21.55 | $21.90 | $20.71 | $21.00 | $21.00 | 8,359,590 |
| 2022-09-29 | $22.17 | $22.17 | $21.15 | $21.75 | $21.75 | 7,653,160 |
| 2022-09-28 | $22.70 | $23.32 | $21.61 | $21.96 | $21.96 | 8,260,780 |
| 2022-09-27 | $22.04 | $22.98 | $22.04 | $22.66 | $22.66 | 10,281,620 |
| 2022-09-26 | $22.22 | $22.65 | $21.76 | $21.87 | $21.87 | 8,438,340 |
| 2022-09-23 | $22.50 | $22.84 | $21.41 | $22.47 | $22.47 | 11,498,110 |
| 2022-09-22 | $22.27 | $23.60 | $22.03 | $22.62 | $22.62 | 7,210,280 |
| 2022-09-21 | $22.49 | $22.68 | $21.87 | $22.57 | $22.57 | 5,350,100 |
| 2022-09-20 | $22.47 | $22.80 | $22.26 | $22.56 | $22.56 | 5,945,160 |
| 2022-09-19 | $21.59 | $23.08 | $21.55 | $22.23 | $22.23 | 9,578,410 |
| 2022-09-16 | $22.07 | $22.55 | $21.70 | $21.86 | $21.86 | 8,290,730 |
| 2022-09-15 | $23.83 | $23.88 | $21.63 | $22.10 | $22.10 | 13,917,520 |
| 2022-09-14 | $23.64 | $24.22 | $23.43 | $23.51 | $23.51 | 5,044,320 |
| 2022-09-13 | $24.24 | $24.39 | $23.72 | $23.94 | $23.94 | 5,726,370 |
| 2022-09-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-09-09 | $24.49 | $24.59 | $23.70 | $24.25 | $24.25 | 6,206,620 |
| 2022-09-08 | $24.85 | $25.16 | $24.28 | $24.39 | $24.39 | 5,259,600 |
| 2022-09-07 | $24.18 | $25.48 | $24.01 | $24.85 | $24.85 | 9,589,900 |
| 2022-09-06 | $24.68 | $24.99 | $23.68 | $24.39 | $24.39 | 12,328,760 |
| 2022-09-05 | $23.99 | $25.23 | $23.99 | $24.50 | $24.50 | 10,234,780 |
| 2022-09-02 | $24.06 | $24.27 | $23.42 | $23.97 | $23.97 | 6,285,320 |
| 2022-09-01 | $23.80 | $24.58 | $23.80 | $24.10 | $24.10 | 10,265,850 |
| 2022-08-31 | $25.77 | $26.00 | $23.68 | $23.79 | $23.79 | 14,897,070 |
| 2022-08-30 | $27.11 | $27.20 | $25.78 | $25.97 | $25.97 | 9,581,900 |
| 2022-08-29 | $26.12 | $27.25 | $25.69 | $27.04 | $27.04 | 11,920,400 |
| 2022-08-26 | $26.24 | $27.48 | $26.08 | $26.55 | $26.55 | 15,569,780 |
| 2022-08-25 | $26.00 | $26.72 | $25.70 | $26.05 | $26.05 | 13,460,030 |
| 2022-08-24 | $26.49 | $26.98 | $25.82 | $25.98 | $25.98 | 13,604,580 |
| 2022-08-23 | $26.50 | $27.30 | $26.24 | $26.66 | $26.66 | 11,181,510 |
| 2022-08-22 | $27.65 | $28.24 | $26.30 | $26.88 | $26.88 | 12,569,200 |
| 2022-08-19 | $28.16 | $28.62 | $27.39 | $27.80 | $27.80 | 12,873,150 |
| 2022-08-18 | $28.53 | $29.20 | $28.24 | $28.32 | $28.32 | 11,898,210 |
| 2022-08-17 | $29.18 | $29.25 | $27.88 | $28.46 | $28.46 | 22,301,670 |
| 2022-08-16 | $27.25 | $29.59 | $27.25 | $28.88 | $28.88 | 42,605,120 |
| 2022-08-15 | $25.67 | $26.94 | $25.50 | $26.90 | $26.90 | 10,925,140 |
| 2022-08-12 | $26.70 | $26.96 | $25.74 | $25.90 | $25.90 | 11,936,760 |
| 2022-08-11 | $27.20 | $27.50 | $26.61 | $26.70 | $26.70 | 9,460,440 |
| 2022-08-10 | $26.98 | $27.40 | $26.71 | $27.00 | $27.00 | 12,017,600 |
| 2022-08-09 | $26.39 | $27.98 | $26.16 | $27.12 | $27.12 | 22,066,660 |
| 2022-08-08 | $25.48 | $27.25 | $25.16 | $26.53 | $26.53 | 19,002,030 |
| 2022-08-05 | $24.43 | $25.55 | $24.31 | $25.47 | $25.47 | 14,152,710 |
| 2022-08-04 | $24.56 | $24.82 | $23.91 | $24.43 | $24.43 | 12,037,050 |
| 2022-08-03 | $23.55 | $25.13 | $23.55 | $24.47 | $24.47 | 18,026,940 |
| 2022-08-02 | $24.00 | $24.28 | $23.08 | $23.49 | $23.49 | 15,104,470 |
| 2022-08-01 | $24.90 | $25.00 | $23.81 | $24.50 | $24.50 | 15,858,930 |
| 2022-07-29 | $24.68 | $25.70 | $24.51 | $25.07 | $25.07 | 13,839,030 |
| 2022-07-28 | $26.12 | $26.17 | $25.00 | $25.07 | $24.82 | 14,612,360 |
| 2022-07-27 | $25.44 | $25.88 | $24.82 | $25.87 | $25.61 | 12,913,320 |
| 2022-07-26 | $25.38 | $26.30 | $25.19 | $25.43 | $25.18 | 15,943,920 |
| 2022-07-25 | $27.00 | $27.05 | $25.10 | $25.37 | $25.12 | 22,416,340 |
| 2022-07-22 | $27.19 | $27.47 | $25.99 | $27.27 | $27.00 | 16,826,930 |
| 2022-07-21 | $28.68 | $28.68 | $26.85 | $27.00 | $26.73 | 17,330,650 |
| 2022-07-20 | $27.60 | $28.96 | $27.45 | $28.61 | $28.33 | 17,065,500 |
| 2022-07-19 | $28.60 | $28.70 | $27.62 | $27.70 | $27.43 | 18,111,770 |
| 2022-07-18 | $29.45 | $29.81 | $27.90 | $29.35 | $29.06 | 19,196,080 |
| 2022-07-15 | $28.71 | $30.18 | $28.40 | $29.24 | $28.95 | 28,135,530 |
| 2022-07-14 | $28.55 | $29.20 | $28.00 | $28.40 | $28.12 | 21,041,710 |
| 2022-07-13 | $26.99 | $29.18 | $26.78 | $28.45 | $28.17 | 39,039,440 |
| 2022-07-12 | $24.22 | $27.92 | $24.12 | $26.97 | $26.70 | 43,569,300 |
| 2022-07-11 | $25.47 | $26.33 | $25.00 | $25.49 | $25.24 | 15,360,190 |
| 2022-07-08 | $26.51 | $26.51 | $25.31 | $25.51 | $25.26 | 12,756,250 |
| 2022-07-07 | $25.40 | $26.70 | $24.96 | $26.13 | $25.87 | 17,196,850 |
| 2022-07-06 | $25.60 | $26.99 | $25.44 | $25.83 | $25.57 | 22,526,540 |
| 2022-07-05 | $25.16 | $25.54 | $24.61 | $25.22 | $24.97 | 11,787,330 |
| 2022-07-04 | $25.00 | $25.61 | $24.65 | $25.15 | $24.90 | 16,233,560 |
| 2022-07-01 | $25.48 | $26.09 | $24.90 | $25.00 | $24.75 | 10,687,860 |
| 2022-06-30 | $24.52 | $25.78 | $24.41 | $25.40 | $25.15 | 19,159,820 |
| 2022-06-29 | $25.67 | $25.70 | $24.37 | $24.52 | $24.28 | 21,541,660 |
| 2022-06-28 | $26.13 | $26.15 | $25.00 | $25.85 | $25.59 | 20,863,260 |
| 2022-06-27 | $27.60 | $27.70 | $25.68 | $26.16 | $25.90 | 29,215,580 |
| 2022-06-24 | $26.10 | $27.64 | $26.09 | $27.53 | $27.26 | 18,918,240 |
| 2022-06-23 | $25.70 | $26.20 | $25.05 | $26.10 | $25.84 | 17,197,640 |
| 2022-06-22 | $26.46 | $26.68 | $25.49 | $25.60 | $25.35 | 17,817,110 |
| 2022-06-21 | $26.13 | $27.14 | $25.30 | $26.45 | $26.19 | 23,318,770 |
| 2022-06-20 | $27.01 | $27.91 | $26.39 | $26.65 | $26.39 | 52,139,160 |
| 2022-06-17 | $22.97 | $25.37 | $22.80 | $25.37 | $25.12 | 34,525,110 |
| 2022-06-16 | $22.26 | $23.50 | $22.17 | $23.06 | $22.83 | 17,694,960 |
| 2022-06-15 | $22.70 | $22.98 | $21.86 | $22.39 | $22.17 | 14,786,480 |
| 2022-06-14 | $22.70 | $22.84 | $21.82 | $22.75 | $22.53 | 12,149,370 |
| 2022-06-13 | $22.60 | $23.18 | $22.44 | $22.90 | $22.67 | 16,477,020 |
| 2022-06-10 | $21.50 | $22.45 | $21.33 | $22.22 | $22.22 | 17,049,400 |
| 2022-06-09 | $22.66 | $22.84 | $21.44 | $21.68 | $21.68 | 18,104,670 |
| 2022-06-08 | $23.02 | $23.28 | $22.12 | $22.65 | $22.65 | 13,806,370 |
| 2022-06-07 | $23.58 | $23.97 | $22.88 | $23.05 | $23.05 | 16,841,910 |
| 2022-06-06 | $22.95 | $24.03 | $22.70 | $23.90 | $23.90 | 24,765,920 |
| 2022-06-02 | $21.40 | $23.35 | $21.02 | $23.01 | $23.01 | 26,236,890 |
| 2022-06-01 | $21.25 | $21.84 | $20.87 | $21.44 | $21.44 | 17,972,510 |
| 2022-05-31 | $21.15 | $21.60 | $20.36 | $21.43 | $21.43 | 23,895,320 |
| 2022-05-30 | $20.85 | $21.12 | $20.06 | $20.68 | $20.68 | 17,155,030 |
| 2022-05-27 | $21.35 | $21.95 | $20.60 | $20.85 | $20.85 | 15,963,670 |
| 2022-05-26 | $20.55 | $22.07 | $20.46 | $21.40 | $21.40 | 31,126,790 |
| 2022-05-25 | $20.05 | $20.93 | $19.70 | $20.73 | $20.73 | 28,583,860 |
| 2022-05-24 | $20.50 | $21.69 | $20.21 | $20.40 | $20.40 | 42,424,620 |
| 2022-05-23 | $19.81 | $19.81 | $19.28 | $19.72 | $19.72 | 13,175,800 |
| 2022-05-20 | $20.34 | $20.43 | $19.66 | $19.89 | $19.89 | 23,365,580 |
| 2022-05-19 | $18.41 | $20.52 | $18.36 | $20.10 | $20.10 | 33,245,090 |
| 2022-05-18 | $17.80 | $18.86 | $17.61 | $18.65 | $18.65 | 18,326,920 |
| 2022-05-17 | $17.34 | $17.82 | $17.20 | $17.75 | $17.75 | 12,312,270 |
| 2022-05-16 | $17.53 | $17.95 | $17.20 | $17.29 | $17.29 | 10,185,720 |
| 2022-05-13 | $17.48 | $17.68 | $17.23 | $17.46 | $17.46 | 9,132,120 |
| 2022-05-12 | $17.26 | $17.66 | $17.11 | $17.28 | $17.28 | 10,635,510 |
| 2022-05-11 | $17.30 | $18.00 | $17.01 | $17.28 | $17.28 | 30,488,410 |
| 2022-05-10 | $16.12 | $17.83 | $15.94 | $17.24 | $17.24 | 34,260,460 |
| 2022-05-09 | $16.22 | $16.65 | $16.12 | $16.21 | $16.21 | 6,100,290 |
| 2022-05-06 | $16.20 | $16.37 | $15.98 | $16.14 | $16.14 | 6,031,030 |
| 2022-05-05 | $16.38 | $16.72 | $16.18 | $16.46 | $16.46 | 11,101,030 |
| 2022-05-04 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-05-03 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-04-29 | $15.58 | $16.46 | $15.39 | $16.32 | $16.32 | 15,523,350 |
| 2022-04-28 | $15.67 | $15.95 | $15.03 | $15.60 | $15.60 | 16,485,880 |
| 2022-04-27 | $14.71 | $16.14 | $14.66 | $15.83 | $15.83 | 22,044,820 |
| 2022-04-26 | $16.62 | $16.79 | $15.48 | $15.56 | $15.56 | 11,642,800 |
| 2022-04-25 | $17.61 | $17.68 | $16.50 | $16.80 | $16.80 | 13,122,900 |
| 2022-04-22 | $17.51 | $18.28 | $17.51 | $17.96 | $17.96 | 11,868,020 |
| 2022-04-21 | $18.46 | $18.67 | $17.80 | $17.92 | $17.92 | 11,794,960 |
| 2022-04-20 | $18.88 | $19.39 | $18.44 | $18.58 | $18.58 | 9,291,550 |
| 2022-04-19 | $19.50 | $20.20 | $18.96 | $19.08 | $19.08 | 10,473,550 |
| 2022-04-18 | $19.20 | $19.55 | $18.76 | $19.50 | $19.50 | 5,027,260 |
| 2022-04-15 | $19.36 | $19.50 | $18.84 | $19.42 | $19.42 | 7,003,950 |
| 2022-04-14 | $19.64 | $19.82 | $19.42 | $19.47 | $19.47 | 5,661,430 |
| 2022-04-13 | $19.82 | $19.97 | $19.35 | $19.53 | $19.53 | 6,519,960 |
| 2022-04-12 | $19.68 | $20.08 | $19.28 | $19.93 | $19.93 | 7,252,830 |
| 2022-04-11 | $20.41 | $20.64 | $19.60 | $19.81 | $19.81 | 10,523,920 |
| 2022-04-08 | $20.35 | $20.95 | $20.18 | $20.53 | $20.53 | 13,265,960 |
| 2022-04-07 | $20.85 | $20.99 | $20.13 | $20.16 | $20.16 | 11,452,590 |
| 2022-04-06 | $21.00 | $21.07 | $20.53 | $20.85 | $20.85 | 8,214,120 |
| 2022-04-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-04-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-04-01 | $20.45 | $20.98 | $20.31 | $20.91 | $20.91 | 11,076,570 |
| 2022-03-31 | $21.53 | $21.64 | $20.67 | $20.70 | $20.70 | 17,021,580 |
| 2022-03-30 | $21.59 | $21.97 | $21.38 | $21.84 | $21.84 | 14,365,330 |
| 2022-03-29 | $22.11 | $22.37 | $21.26 | $21.38 | $21.38 | 13,633,560 |
| 2022-03-28 | $22.41 | $22.48 | $21.88 | $22.11 | $22.11 | 10,371,880 |
| 2022-03-25 | $24.86 | $24.86 | $22.50 | $22.73 | $22.73 | 25,350,860 |
| 2022-03-24 | $25.50 | $25.50 | $24.50 | $24.85 | $24.85 | 13,978,720 |
| 2022-03-23 | $25.90 | $26.70 | $25.64 | $25.80 | $25.80 | 15,384,580 |
| 2022-03-22 | $26.10 | $26.19 | $25.49 | $25.56 | $25.56 | 10,229,570 |
| 2022-03-21 | $26.60 | $26.97 | $26.03 | $26.18 | $26.18 | 11,117,650 |
| 2022-03-18 | $26.78 | $27.16 | $26.44 | $26.88 | $26.88 | 8,941,140 |
| 2022-03-17 | $28.10 | $28.44 | $26.69 | $27.29 | $27.29 | 18,664,970 |
| 2022-03-16 | $26.80 | $28.10 | $25.20 | $27.89 | $27.89 | 19,600,600 |
| 2022-03-15 | $27.39 | $27.55 | $26.28 | $26.28 | $26.28 | 11,178,260 |
| 2022-03-14 | $28.93 | $29.09 | $27.68 | $27.70 | $27.70 | 8,750,990 |
| 2022-03-11 | $29.20 | $29.54 | $28.50 | $29.25 | $29.25 | 12,206,430 |
| 2022-03-10 | $28.40 | $30.00 | $28.01 | $29.78 | $29.78 | 22,425,530 |
| 2022-03-09 | $27.41 | $28.27 | $26.64 | $27.89 | $27.89 | 14,885,650 |
| 2022-03-08 | $27.75 | $28.36 | $26.89 | $27.34 | $27.34 | 11,737,020 |
| 2022-03-07 | $28.19 | $28.45 | $27.10 | $27.80 | $27.80 | 13,009,370 |
| 2022-03-04 | $27.40 | $29.20 | $27.21 | $28.51 | $28.51 | 19,157,140 |
| 2022-03-03 | $27.99 | $28.13 | $27.56 | $27.60 | $27.60 | 10,922,620 |
| 2022-03-02 | $27.60 | $28.20 | $26.95 | $27.87 | $27.87 | 15,924,960 |
| 2022-03-01 | $27.65 | $28.37 | $27.30 | $27.69 | $27.69 | 21,339,450 |
| 2022-02-28 | $27.05 | $27.66 | $26.57 | $27.40 | $27.40 | 19,488,180 |
| 2022-02-25 | $27.43 | $27.79 | $26.93 | $27.01 | $27.01 | 10,420,450 |
| 2022-02-24 | $27.34 | $28.29 | $26.58 | $27.02 | $27.02 | 20,315,500 |
| 2022-02-23 | $25.34 | $27.99 | $25.34 | $27.40 | $27.40 | 24,505,590 |
| 2022-02-22 | $25.45 | $25.72 | $25.06 | $25.49 | $25.49 | 9,515,880 |
| 2022-02-21 | $26.25 | $26.70 | $25.56 | $25.72 | $25.72 | 10,360,650 |
| 2022-02-18 | $26.06 | $26.33 | $25.85 | $26.18 | $26.18 | 13,284,530 |
| 2022-02-17 | $26.02 | $26.52 | $25.66 | $26.34 | $26.34 | 15,002,950 |
| 2022-02-16 | $25.50 | $26.27 | $25.20 | $25.86 | $25.86 | 15,360,210 |
| 2022-02-15 | $24.28 | $25.66 | $23.83 | $25.50 | $25.50 | 24,279,610 |
| 2022-02-14 | $24.55 | $25.09 | $24.03 | $24.36 | $24.36 | 18,614,000 |
| 2022-02-11 | $26.80 | $26.90 | $24.97 | $24.97 | $24.97 | 25,530,810 |
| 2022-02-10 | $26.81 | $28.53 | $26.50 | $26.74 | $26.74 | 21,139,210 |
| 2022-02-09 | $26.95 | $27.13 | $26.25 | $27.07 | $27.07 | 12,928,240 |
| 2022-02-08 | $27.90 | $28.38 | $26.20 | $27.10 | $27.10 | 14,331,490 |
| 2022-02-07 | $28.51 | $28.74 | $27.40 | $27.89 | $27.89 | 9,870,140 |
| 2022-02-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-02-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-02-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-02-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-01-28 | $26.95 | $28.76 | $26.21 | $27.87 | $27.87 | 18,974,550 |
| 2022-01-27 | $26.81 | $27.60 | $26.41 | $26.48 | $26.48 | 10,405,880 |
| 2022-01-26 | $26.02 | $27.19 | $26.02 | $26.89 | $26.89 | 12,634,960 |
| 2022-01-25 | $26.85 | $27.19 | $25.98 | $25.98 | $25.98 | 7,334,910 |
| 2022-01-24 | $26.27 | $27.12 | $26.20 | $26.99 | $26.99 | 9,068,110 |
| 2022-01-21 | $26.68 | $26.78 | $26.10 | $26.55 | $26.55 | 9,226,070 |
| 2022-01-20 | $26.90 | $27.20 | $26.41 | $26.53 | $26.53 | 9,414,240 |
| 2022-01-19 | $27.72 | $27.72 | $26.71 | $26.94 | $26.94 | 11,642,860 |
| 2022-01-18 | $27.98 | $28.02 | $27.51 | $27.72 | $27.72 | 7,395,510 |
| 2022-01-17 | $28.04 | $28.44 | $27.48 | $27.79 | $27.79 | 14,875,380 |
| 2022-01-14 | $27.71 | $28.35 | $27.71 | $28.16 | $28.16 | 7,673,160 |
| 2022-01-13 | $28.20 | $28.55 | $27.77 | $27.83 | $27.83 | 10,126,500 |
| 2022-01-12 | $28.30 | $28.72 | $27.72 | $28.65 | $28.65 | 11,783,580 |
| 2022-01-11 | $29.09 | $29.27 | $27.90 | $28.11 | $28.11 | 12,724,400 |
| 2022-01-10 | $30.14 | $30.17 | $28.85 | $28.97 | $28.97 | 11,202,090 |
| 2022-01-07 | $30.70 | $31.19 | $30.00 | $30.13 | $30.13 | 8,453,430 |
| 2022-01-06 | $29.88 | $31.29 | $29.72 | $30.78 | $30.78 | 10,773,320 |
| 2022-01-05 | $31.60 | $31.63 | $29.79 | $30.10 | $30.10 | 17,543,000 |
| 2022-01-04 | $33.11 | $33.70 | $31.30 | $31.62 | $31.62 | 15,483,320 |
| 2022-01-03 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2021-12-31 | $31.95 | $33.80 | $31.95 | $32.95 | $32.95 | 14,325,200 |
| 2021-12-30 | $31.52 | $32.40 | $31.52 | $31.68 | $31.68 | 10,226,710 |
| 2021-12-29 | $31.60 | $31.82 | $31.10 | $31.56 | $31.56 | 9,583,340 |
| 2021-12-28 | $31.28 | $31.74 | $31.06 | $31.62 | $31.62 | 11,094,460 |
| 2021-12-27 | $31.50 | $32.50 | $31.00 | $31.28 | $31.28 | 8,055,860 |
| 2021-12-24 | $33.24 | $33.24 | $31.35 | $31.47 | $31.47 | 9,830,120 |
| 2021-12-23 | $32.81 | $33.60 | $32.50 | $33.28 | $33.28 | 8,943,820 |
| 2021-12-22 | $32.89 | $33.44 | $32.57 | $32.80 | $32.80 | 6,789,140 |
| 2021-12-21 | $33.29 | $33.60 | $32.05 | $32.96 | $32.96 | 12,872,810 |
| 2021-12-20 | $34.30 | $34.52 | $33.10 | $33.30 | $33.30 | 9,337,620 |
| 2021-12-17 | $36.23 | $36.50 | $34.81 | $34.88 | $34.88 | 9,397,810 |
| 2021-12-16 | $35.59 | $36.78 | $35.10 | $36.28 | $36.28 | 12,420,500 |
| 2021-12-15 | $36.10 | $36.39 | $35.26 | $35.59 | $35.59 | 9,984,170 |
| 2021-12-14 | $34.94 | $37.26 | $34.82 | $36.10 | $36.10 | 20,186,290 |
| 2021-12-13 | $33.96 | $35.55 | $33.96 | $34.79 | $34.79 | 15,808,610 |
| 2021-12-10 | $34.50 | $34.50 | $33.70 | $33.80 | $33.80 | 12,721,520 |
| 2021-12-09 | $34.02 | $34.69 | $33.69 | $34.55 | $34.55 | 10,552,980 |
| 2021-12-08 | $33.69 | $34.37 | $33.59 | $34.19 | $34.19 | 9,920,060 |
| 2021-12-07 | $34.02 | $34.15 | $32.67 | $33.70 | $33.70 | 12,843,440 |
| 2021-12-06 | $34.17 | $35.12 | $33.97 | $33.99 | $33.99 | 13,419,250 |
| 2021-12-03 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 11,920,850 |
| 2021-12-02 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 16,379,590 |
| 2021-12-01 | $36.97 | $36.97 | $34.51 | $35.28 | $35.28 | 14,075,610 |
| 2021-11-30 | $36.30 | $37.17 | $35.26 | $36.41 | $36.41 | 11,980,620 |
| 2021-11-29 | $35.19 | $36.60 | $35.00 | $36.39 | $36.39 | 8,974,380 |
| 2021-11-26 | $35.20 | $36.42 | $34.88 | $36.08 | $36.08 | 12,825,080 |
| 2021-11-25 | $35.08 | $35.72 | $34.20 | $35.25 | $35.25 | 14,041,140 |
| 2021-11-24 | $37.00 | $37.27 | $34.90 | $35.10 | $35.10 | 19,219,180 |
| 2021-11-23 | $39.30 | $39.32 | $36.91 | $37.35 | $37.35 | 14,964,040 |
| 2021-11-22 | $39.35 | $39.80 | $38.56 | $39.30 | $39.30 | 14,484,800 |
| 2021-11-19 | $38.00 | $39.52 | $37.00 | $39.30 | $39.30 | 15,184,430 |
| 2021-11-18 | $38.32 | $39.28 | $37.70 | $38.12 | $38.12 | 15,747,830 |
| 2021-11-17 | $36.77 | $39.17 | $36.64 | $38.67 | $38.67 | 23,160,190 |
| 2021-11-16 | $36.51 | $37.34 | $35.70 | $36.99 | $36.99 | 18,911,540 |
| 2021-11-15 | $38.01 | $38.49 | $36.41 | $36.58 | $36.58 | 14,489,020 |
| 2021-11-12 | $37.66 | $38.61 | $37.36 | $38.06 | $38.06 | 12,230,080 |
| 2021-11-11 | $38.60 | $39.19 | $37.45 | $37.76 | $37.76 | 14,221,690 |
| 2021-11-10 | $39.85 | $40.10 | $37.00 | $38.87 | $38.87 | 18,725,580 |
| 2021-11-09 | $42.00 | $42.84 | $38.78 | $40.40 | $40.40 | 17,221,790 |
| 2021-11-08 | $41.00 | $43.00 | $39.50 | $40.80 | $40.80 | 22,166,140 |
| 2021-11-05 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 24,782,580 |
| 2021-11-04 | $38.94 | $41.90 | $38.60 | $41.21 | $41.21 | 25,582,590 |
| 2021-11-03 | $39.00 | $40.14 | $37.41 | $38.12 | $38.12 | 19,919,340 |
| 2021-11-02 | $38.48 | $40.43 | $37.73 | $40.30 | $40.30 | 18,802,710 |
| 2021-11-01 | $39.24 | $41.02 | $38.70 | $38.87 | $38.87 | 22,226,520 |
| 2021-10-29 | $39.89 | $39.90 | $37.15 | $38.91 | $38.91 | 22,331,700 |
| 2021-10-28 | $39.87 | $42.00 | $38.73 | $39.55 | $39.55 | 38,782,090 |
| 2021-10-27 | $35.53 | $39.62 | $35.40 | $39.62 | $39.62 | 38,170,360 |
| 2021-10-26 | $37.51 | $38.75 | $35.29 | $36.02 | $36.02 | 47,241,780 |
| 2021-10-25 | $35.09 | $38.54 | $35.09 | $38.54 | $38.54 | 20,447,800 |
| 2021-10-22 | $35.50 | $36.03 | $34.37 | $35.04 | $35.04 | 10,132,670 |
| 2021-10-21 | $36.43 | $36.70 | $35.01 | $35.10 | $35.10 | 14,489,510 |
| 2021-10-20 | $36.21 | $37.25 | $35.70 | $36.89 | $36.89 | 14,895,780 |
| 2021-10-19 | $36.59 | $37.61 | $35.58 | $36.21 | $36.21 | 16,873,520 |
| 2021-10-18 | $34.97 | $37.70 | $34.52 | $36.78 | $36.78 | 19,652,660 |
| 2021-10-15 | $35.08 | $35.25 | $33.25 | $34.28 | $34.28 | 14,278,140 |
| 2021-10-14 | $34.22 | $36.78 | $34.00 | $35.35 | $35.35 | 15,958,530 |
| 2021-10-13 | $32.90 | $35.18 | $32.16 | $34.97 | $34.97 | 16,494,260 |
| 2021-10-12 | $32.22 | $33.22 | $31.80 | $32.70 | $32.70 | 13,133,450 |
| 2021-10-11 | $32.50 | $32.80 | $31.06 | $32.08 | $32.08 | 12,197,180 |
| 2021-10-08 | $35.35 | $35.43 | $31.70 | $32.40 | $32.40 | 22,256,850 |
| 2021-10-07 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2021-10-06 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2021-09-30 | $34.37 | $34.91 | $33.00 | $34.60 | $34.60 | 14,140,820 |
| 2021-09-29 | $34.97 | $35.59 | $33.43 | $34.18 | $34.18 | 12,002,490 |
| 2021-09-28 | $36.93 | $37.22 | $34.90 | $35.19 | $35.19 | 16,004,010 |
| 2021-09-27 | $37.91 | $38.00 | $35.70 | $36.36 | $36.36 | 19,223,770 |
| 2021-09-24 | $37.42 | $38.50 | $36.20 | $36.90 | $36.90 | 12,884,250 |
| 2021-09-23 | $38.68 | $38.68 | $36.50 | $37.80 | $37.80 | 24,308,720 |
| 2021-09-22 | $38.78 | $39.68 | $37.00 | $38.90 | $38.90 | 29,876,670 |
| 2021-09-21 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2021-09-20 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2021-09-17 | $36.68 | $40.20 | $35.83 | $38.36 | $38.36 | 33,812,880 |
| 2021-09-16 | $36.01 | $37.73 | $35.79 | $36.68 | $36.68 | 36,233,590 |
| 2021-09-15 | $32.03 | $36.16 | $31.67 | $36.16 | $36.16 | 38,762,510 |
| 2021-09-14 | $32.00 | $33.60 | $31.31 | $32.87 | $32.87 | 18,432,470 |
| 2021-09-13 | $31.98 | $32.90 | $31.11 | $32.40 | $32.40 | 18,464,420 |
| 2021-09-09 | $33.30 | $33.60 | $31.28 | $31.61 | $31.61 | 24,197,470 |
| 2021-09-08 | $34.10 | $35.11 | $33.58 | $33.70 | $33.70 | 20,278,980 |
| 2021-09-07 | $34.40 | $35.39 | $33.15 | $34.25 | $34.25 | 24,359,130 |
| 2021-09-06 | $34.49 | $35.75 | $32.00 | $34.03 | $34.03 | 52,539,820 |
| 2021-09-03 | $33.40 | $34.97 | $33.00 | $34.50 | $34.50 | 60,176,530 |
| 2021-09-02 | $28.74 | $31.79 | $28.53 | $31.79 | $31.79 | 24,354,880 |
| 2021-09-01 | $30.90 | $31.31 | $28.33 | $28.90 | $28.90 | 29,804,930 |
| 2021-08-31 | $33.22 | $33.22 | $30.80 | $31.48 | $31.48 | 22,504,140 |
| 2021-08-30 | $32.98 | $34.32 | $30.26 | $33.22 | $33.22 | 31,802,800 |
| 2021-08-27 | $36.96 | $37.00 | $33.62 | $33.62 | $33.62 | 27,337,620 |
| 2021-08-26 | $36.00 | $37.35 | $35.09 | $37.35 | $37.35 | 21,170,450 |
| 2021-08-25 | $36.83 | $37.60 | $36.05 | $36.84 | $36.84 | 16,062,360 |
| 2021-08-24 | $35.50 | $37.50 | $34.25 | $37.01 | $37.01 | 40,109,700 |
| 2021-08-23 | $35.99 | $38.82 | $34.50 | $37.81 | $37.81 | 30,413,630 |
| 2021-08-20 | $34.00 | $35.36 | $33.58 | $35.29 | $35.29 | 25,819,860 |
| 2021-08-19 | $31.93 | $34.28 | $31.51 | $34.00 | $34.00 | 16,534,450 |
| 2021-08-18 | $32.49 | $33.70 | $31.39 | $32.03 | $32.03 | 16,977,870 |
| 2021-08-17 | $33.70 | $34.75 | $32.62 | $32.97 | $32.97 | 18,584,230 |
| 2021-08-16 | $33.82 | $34.68 | $32.88 | $34.04 | $34.04 | 18,548,680 |
| 2021-08-13 | $33.00 | $34.75 | $32.53 | $33.70 | $33.70 | 23,616,810 |
| 2021-08-12 | $32.90 | $33.47 | $32.00 | $33.29 | $33.29 | 19,041,910 |
| 2021-08-11 | $33.75 | $33.75 | $32.06 | $32.89 | $32.89 | 23,386,700 |
| 2021-08-10 | $33.55 | $34.65 | $32.91 | $33.90 | $33.90 | 19,750,630 |
| 2021-08-09 | $34.50 | $34.59 | $33.25 | $33.65 | $33.65 | 19,801,170 |
| 2021-08-06 | $35.37 | $36.34 | $34.08 | $34.70 | $34.70 | 27,228,000 |
| 2021-08-05 | $36.15 | $37.88 | $35.40 | $36.38 | $36.38 | 23,218,850 |
| 2021-08-04 | $34.38 | $36.66 | $33.86 | $36.12 | $36.12 | 29,592,440 |
| 2021-08-03 | $35.84 | $36.80 | $33.29 | $33.66 | $33.66 | 30,134,200 |
| 2021-08-02 | $34.96 | $36.96 | $34.06 | $35.60 | $35.60 | 39,104,730 |
| 2021-07-30 | $34.00 | $36.05 | $33.04 | $34.80 | $34.80 | 49,594,130 |
| 2021-07-29 | $30.20 | $33.04 | $30.20 | $33.04 | $33.04 | 45,314,980 |
| 2021-07-28 | $29.53 | $30.48 | $26.75 | $30.04 | $30.04 | 55,518,480 |
| 2021-07-27 | $27.87 | $29.72 | $27.87 | $29.72 | $29.72 | 41,473,850 |
| 2021-07-26 | $28.30 | $28.30 | $26.70 | $27.02 | $27.02 | 21,627,800 |
| 2021-07-23 | $26.58 | $28.36 | $26.29 | $27.90 | $27.90 | 25,177,460 |
| 2021-07-22 | $26.30 | $26.90 | $25.95 | $26.58 | $26.58 | 14,994,510 |
| 2021-07-21 | $26.23 | $27.18 | $25.94 | $26.37 | $26.37 | 16,403,030 |
| 2021-07-20 | $26.29 | $26.57 | $25.39 | $26.00 | $26.00 | 11,785,540 |
| 2021-07-19 | $26.87 | $27.88 | $26.26 | $26.49 | $26.49 | 15,081,770 |
| 2021-07-16 | $28.11 | $28.13 | $27.00 | $27.02 | $27.02 | 14,666,200 |
| 2021-07-15 | $28.52 | $28.98 | $27.50 | $28.43 | $28.43 | 18,289,650 |
| 2021-07-14 | $28.97 | $29.20 | $28.16 | $28.60 | $28.60 | 17,341,490 |
| 2021-07-13 | $28.28 | $29.06 | $27.81 | $28.94 | $28.94 | 17,445,680 |
| 2021-07-12 | $28.37 | $28.79 | $27.68 | $28.36 | $28.36 | 23,680,820 |
| 2021-07-08 | $24.79 | $27.14 | $24.78 | $26.71 | $26.41 | 24,806,090 |
| 2021-07-07 | $25.20 | $25.43 | $24.65 | $24.72 | $24.44 | 16,454,140 |
| 2021-07-06 | $24.80 | $25.66 | $24.25 | $25.54 | $25.26 | 10,009,370 |
| 2021-07-05 | $24.92 | $25.18 | $24.62 | $24.79 | $24.51 | 7,557,480 |
| 2021-07-01 | $27.00 | $27.07 | $26.01 | $26.11 | $25.82 | 8,834,870 |
| 2021-06-30 | $26.81 | $27.55 | $26.50 | $27.08 | $26.78 | 10,510,220 |
| 2021-06-29 | $27.95 | $28.18 | $26.74 | $26.85 | $26.55 | 14,627,910 |
| 2021-06-28 | $28.24 | $28.65 | $27.72 | $28.00 | $27.69 | 15,639,570 |
| 2021-06-25 | $29.00 | $29.34 | $28.04 | $28.23 | $27.92 | 15,850,480 |
| 2021-06-24 | $27.97 | $28.96 | $27.91 | $28.93 | $28.61 | 15,933,180 |
| 2021-06-23 | $28.32 | $28.47 | $27.79 | $27.99 | $27.68 | 11,036,960 |
| 2021-06-22 | $29.00 | $29.20 | $28.20 | $28.33 | $28.01 | 15,221,000 |
| 2021-06-21 | $28.00 | $29.14 | $27.35 | $28.81 | $28.49 | 17,642,910 |
| 2021-06-18 | $26.67 | $28.05 | $26.45 | $28.05 | $27.74 | 16,989,550 |
| 2021-06-17 | $26.55 | $27.05 | $25.86 | $26.92 | $26.62 | 11,773,380 |
| 2021-06-16 | $27.42 | $27.90 | $26.18 | $26.55 | $26.25 | 20,821,740 |
| 2021-06-15 | $27.02 | $28.15 | $27.02 | $27.56 | $27.25 | 16,844,650 |
| 2021-06-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.67 | 0 |
| 2021-06-11 | $26.95 | $27.74 | $26.12 | $26.97 | $26.67 | 20,773,010 |
| 2021-06-10 | $26.50 | $27.30 | $25.63 | $26.70 | $26.40 | 24,524,450 |
| 2021-06-09 | $25.06 | $26.38 | $24.85 | $26.11 | $25.82 | 16,227,400 |
| 2021-06-08 | $25.40 | $25.84 | $24.73 | $25.10 | $24.82 | 11,400,250 |
| 2021-06-07 | $25.30 | $25.46 | $24.33 | $25.35 | $25.07 | 23,210,060 |
| 2021-06-04 | $26.31 | $26.43 | $24.93 | $25.57 | $25.28 | 20,644,690 |
| 2021-06-03 | $27.11 | $27.12 | $25.80 | $26.43 | $26.14 | 16,191,880 |
| 2021-06-02 | $27.30 | $27.78 | $27.03 | $27.13 | $26.83 | 10,502,970 |
| 2021-06-01 | $27.24 | $28.18 | $26.90 | $27.31 | $27.01 | 22,651,940 |
| 2021-05-31 | $25.92 | $27.48 | $25.73 | $27.25 | $26.95 | 25,498,650 |
| 2021-05-28 | $26.25 | $26.25 | $25.68 | $25.92 | $25.63 | 19,517,340 |
| 2021-05-27 | $25.48 | $26.50 | $25.20 | $26.50 | $26.20 | 28,852,210 |
| 2021-05-26 | $26.00 | $26.29 | $25.33 | $25.57 | $25.28 | 13,072,050 |
| 2021-05-25 | $26.76 | $26.76 | $25.97 | $26.22 | $25.93 | 16,735,040 |
| 2021-05-24 | $25.40 | $26.98 | $24.21 | $26.76 | $26.46 | 21,908,560 |
| 2021-05-21 | $25.00 | $26.10 | $24.80 | $25.21 | $24.93 | 22,474,830 |
| 2021-05-20 | $23.72 | $25.60 | $23.72 | $25.60 | $25.31 | 45,469,450 |
| 2021-05-19 | $23.01 | $23.28 | $22.36 | $23.27 | $23.01 | 18,610,050 |
| 2021-05-18 | $24.50 | $25.14 | $23.30 | $23.43 | $23.17 | 20,813,500 |
| 2021-05-17 | $24.00 | $24.67 | $23.92 | $24.35 | $24.08 | 25,103,420 |
| 2021-05-14 | $23.49 | $23.84 | $22.90 | $23.82 | $23.55 | 14,154,720 |
| 2021-05-13 | $23.45 | $23.83 | $23.16 | $23.45 | $23.19 | 14,031,420 |
| 2021-05-12 | $24.52 | $24.52 | $23.64 | $23.69 | $23.43 | 12,751,100 |
| 2021-05-11 | $25.15 | $25.15 | $24.16 | $24.72 | $24.44 | 11,828,960 |
| 2021-05-10 | $25.89 | $25.94 | $25.05 | $25.40 | $25.12 | 12,044,740 |
| 2021-05-07 | $27.68 | $27.69 | $25.71 | $26.12 | $25.83 | 17,267,880 |
| 2021-05-06 | $28.90 | $28.90 | $26.46 | $27.70 | $27.39 | 21,819,910 |
| 2021-05-05 | $28.74 | $28.74 | $28.74 | $28.74 | $28.42 | 0 |
| 2021-05-04 | $28.74 | $28.74 | $28.74 | $28.74 | $28.42 | 0 |
| 2021-04-30 | $31.59 | $31.64 | $28.58 | $28.74 | $28.42 | 18,832,750 |
| 2021-04-29 | $33.13 | $33.27 | $30.73 | $31.75 | $31.40 | 9,903,030 |
| 2021-04-28 | $34.25 | $34.68 | $33.14 | $33.30 | $32.93 | 5,250,550 |
| 2021-04-27 | $34.60 | $34.83 | $33.05 | $34.25 | $33.87 | 5,720,370 |
| 2021-04-26 | $34.47 | $35.33 | $33.88 | $34.83 | $34.44 | 9,981,960 |
| 2021-04-23 | $34.51 | $34.80 | $31.86 | $34.55 | $34.16 | 13,003,200 |
| 2021-04-22 | $33.93 | $35.50 | $33.41 | $35.40 | $35.01 | 7,388,750 |
| 2021-04-21 | $34.63 | $35.41 | $33.67 | $33.70 | $33.32 | 3,929,090 |
| 2021-04-20 | $35.44 | $35.50 | $34.40 | $34.64 | $34.25 | 3,768,850 |
| 2021-04-19 | $32.81 | $35.18 | $32.80 | $34.76 | $34.37 | 5,532,590 |
| 2021-04-16 | $33.84 | $34.21 | $32.93 | $33.09 | $32.72 | 2,151,370 |
| 2021-04-15 | $33.96 | $34.11 | $33.35 | $33.82 | $33.44 | 2,012,780 |
| 2021-04-14 | $33.00 | $34.56 | $32.86 | $34.17 | $33.79 | 3,675,500 |
| 2021-04-13 | $32.60 | $33.66 | $32.32 | $32.96 | $32.59 | 2,368,950 |
| 2021-04-12 | $33.83 | $34.30 | $32.50 | $32.83 | $32.46 | 3,485,890 |
| 2021-04-09 | $34.26 | $34.59 | $33.72 | $34.01 | $33.63 | 2,059,930 |
| 2021-04-08 | $34.84 | $35.60 | $34.16 | $34.40 | $34.02 | 2,677,680 |
| 2021-04-07 | $35.54 | $35.71 | $33.84 | $35.18 | $34.79 | 5,051,060 |
| 2021-04-06 | $35.89 | $35.99 | $35.12 | $35.71 | $35.31 | 3,520,050 |
| 2021-04-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.20 | 0 |
| 2021-04-02 | $34.03 | $35.86 | $33.90 | $35.60 | $35.20 | 9,357,430 |
| 2021-04-01 | $34.48 | $34.92 | $33.88 | $34.03 | $33.65 | 2,559,720 |
| 2021-03-31 | $34.64 | $34.80 | $34.06 | $34.36 | $33.98 | 3,296,480 |
| 2021-03-30 | $34.03 | $35.02 | $33.40 | $34.83 | $34.44 | 5,544,120 |
| 2021-03-29 | $33.83 | $35.15 | $33.69 | $34.58 | $34.19 | 6,348,820 |
| 2021-03-26 | $31.60 | $34.18 | $31.48 | $33.73 | $33.35 | 5,808,010 |
| 2021-03-25 | $31.51 | $32.12 | $31.05 | $31.46 | $31.11 | 3,876,470 |
| 2021-03-24 | $33.56 | $34.02 | $31.74 | $32.02 | $31.66 | 4,510,150 |
| 2021-03-23 | $33.96 | $34.78 | $33.44 | $33.72 | $33.34 | 4,244,330 |
| 2021-03-22 | $32.44 | $34.51 | $32.44 | $34.16 | $33.78 | 6,730,260 |
| 2021-03-19 | $32.48 | $33.17 | $32.08 | $32.78 | $32.41 | 4,704,940 |
| 2021-03-18 | $32.64 | $33.38 | $31.83 | $33.22 | $32.85 | 5,266,790 |
| 2021-03-17 | $32.06 | $32.77 | $31.50 | $32.62 | $32.26 | 4,178,410 |
| 2021-03-16 | $32.41 | $33.05 | $31.64 | $32.19 | $31.83 | 4,796,500 |
| 2021-03-15 | $32.99 | $33.04 | $32.06 | $32.27 | $31.91 | 4,752,570 |
| 2021-03-12 | $32.46 | $33.65 | $31.91 | $33.28 | $32.91 | 7,005,380 |
| 2021-03-11 | $31.63 | $32.46 | $31.03 | $32.05 | $31.69 | 3,927,540 |
| 2021-03-10 | $31.68 | $32.19 | $31.01 | $31.61 | $31.26 | 6,298,900 |
| 2021-03-09 | $31.23 | $31.92 | $30.03 | $30.87 | $30.53 | 8,216,000 |
| 2021-03-08 | $35.54 | $35.54 | $31.78 | $31.81 | $31.46 | 10,349,620 |
| 2021-03-05 | $35.20 | $35.88 | $34.50 | $35.24 | $34.85 | 4,427,240 |
| 2021-03-04 | $36.61 | $36.61 | $35.01 | $35.89 | $35.49 | 5,872,780 |
| 2021-03-03 | $36.70 | $37.18 | $36.14 | $36.86 | $36.45 | 5,222,030 |
| 2021-03-02 | $37.02 | $37.52 | $35.83 | $36.94 | $36.53 | 6,756,690 |
| 2021-03-01 | $35.96 | $36.66 | $35.50 | $36.54 | $36.13 | 6,699,820 |
| 2021-02-26 | $35.13 | $36.51 | $34.55 | $35.78 | $35.38 | 8,303,870 |
| 2021-02-25 | $37.99 | $38.07 | $35.61 | $35.80 | $35.40 | 9,610,650 |
| 2021-02-24 | $38.68 | $39.25 | $36.50 | $37.68 | $37.26 | 8,770,340 |
| 2021-02-23 | $38.00 | $39.93 | $37.90 | $39.00 | $38.56 | 7,927,920 |
| 2021-02-22 | $41.40 | $41.42 | $37.80 | $37.93 | $37.51 | 11,132,820 |
| 2021-02-19 | $41.50 | $41.90 | $39.50 | $41.87 | $41.40 | 7,835,530 |
| 2021-02-18 | $42.50 | $43.23 | $40.83 | $41.81 | $41.34 | 10,754,860 |
| 2021-02-17 | $42.07 | $42.07 | $42.07 | $42.07 | $41.60 | 0 |
| 2021-02-16 | $42.07 | $42.07 | $42.07 | $42.07 | $41.60 | 0 |
| 2021-02-15 | $42.07 | $42.07 | $42.07 | $42.07 | $41.60 | 0 |
| 2021-02-12 | $42.07 | $42.07 | $42.07 | $42.07 | $41.60 | 0 |
| 2021-02-11 | $42.07 | $42.07 | $42.07 | $42.07 | $41.60 | 0 |
| 2021-02-10 | $39.52 | $42.94 | $38.90 | $42.07 | $41.60 | 16,294,410 |
| 2021-02-09 | $38.13 | $41.00 | $38.13 | $39.68 | $39.24 | 15,030,850 |
| 2021-02-08 | $37.79 | $38.57 | $36.55 | $38.09 | $37.67 | 9,688,300 |
| 2021-02-05 | $38.54 | $39.08 | $37.30 | $37.70 | $37.28 | 11,821,920 |
| 2021-02-04 | $39.05 | $39.29 | $36.18 | $37.84 | $37.42 | 17,859,270 |
| 2021-02-03 | $39.99 | $41.19 | $38.43 | $38.98 | $38.55 | 12,364,100 |
| 2021-02-02 | $40.75 | $41.18 | $39.71 | $39.93 | $39.48 | 12,634,170 |
| 2021-02-01 | $40.02 | $41.32 | $39.58 | $40.74 | $40.29 | 9,916,020 |
| 2021-01-29 | $41.53 | $41.88 | $39.07 | $40.03 | $39.58 | 12,218,260 |
| 2021-01-28 | $42.32 | $43.70 | $39.98 | $40.78 | $40.32 | 15,256,510 |
| 2021-01-27 | $43.25 | $46.28 | $42.10 | $44.05 | $43.56 | 17,015,470 |
| 2021-01-26 | $41.65 | $44.86 | $40.95 | $44.49 | $43.99 | 19,685,750 |
| 2021-01-25 | $45.88 | $49.65 | $41.65 | $42.39 | $41.92 | 27,306,770 |
| 2021-01-22 | $45.33 | $46.55 | $44.14 | $46.22 | $45.70 | 12,256,390 |
| 2021-01-21 | $40.90 | $45.33 | $39.88 | $45.33 | $44.82 | 21,349,390 |
| 2021-01-20 | $38.63 | $41.30 | $37.63 | $41.21 | $40.75 | 14,479,550 |
| 2021-01-19 | $39.10 | $40.97 | $37.51 | $38.36 | $37.93 | 16,281,850 |
| 2021-01-18 | $39.40 | $42.00 | $38.45 | $39.50 | $39.06 | 13,662,390 |
| 2021-01-15 | $39.00 | $41.05 | $37.00 | $40.30 | $39.85 | 15,792,080 |
| 2021-01-14 | $37.00 | $40.90 | $36.30 | $39.65 | $39.21 | 17,550,510 |
| 2021-01-13 | $35.00 | $38.50 | $34.70 | $37.49 | $37.07 | 14,416,560 |
| 2021-01-12 | $33.45 | $35.22 | $32.82 | $35.00 | $34.61 | 10,535,850 |
| 2021-01-11 | $35.99 | $36.10 | $32.55 | $33.55 | $33.18 | 13,129,050 |
| 2021-01-08 | $34.39 | $36.00 | $32.99 | $35.00 | $34.61 | 14,997,470 |
| 2021-01-07 | $32.60 | $35.58 | $32.05 | $34.31 | $33.93 | 20,113,490 |
| 2021-01-06 | $32.00 | $33.20 | $30.71 | $33.00 | $32.63 | 14,991,750 |
| 2021-01-05 | $32.08 | $32.66 | $31.33 | $32.19 | $31.83 | 14,789,320 |
| 2021-01-04 | $29.97 | $33.15 | $29.07 | $32.46 | $32.10 | 19,308,820 |
| 2021-01-01 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 0 |
| 2020-12-31 | $29.29 | $30.46 | $28.89 | $30.25 | $29.91 | 16,148,550 |
| 2020-12-30 | $29.17 | $30.15 | $29.10 | $29.30 | $28.97 | 12,813,140 |
| 2020-12-29 | $30.85 | $30.90 | $29.01 | $29.09 | $28.77 | 14,196,360 |
| 2020-12-28 | $32.19 | $32.38 | $30.02 | $30.70 | $30.36 | 16,970,480 |
| 2020-12-25 | $31.72 | $32.40 | $30.86 | $32.38 | $32.02 | 12,512,150 |
| 2020-12-24 | $30.66 | $33.50 | $30.20 | $32.02 | $31.66 | 19,529,040 |
| 2020-12-23 | $28.78 | $30.68 | $28.78 | $30.68 | $30.34 | 22,867,960 |
| 2020-12-22 | $27.70 | $28.78 | $27.38 | $27.89 | $27.58 | 14,642,280 |
| 2020-12-21 | $27.00 | $28.50 | $26.88 | $27.60 | $27.29 | 15,920,260 |
| 2020-12-18 | $27.04 | $28.11 | $26.46 | $26.97 | $26.67 | 9,392,110 |
| 2020-12-17 | $27.23 | $27.39 | $26.58 | $26.90 | $26.60 | 6,011,510 |
| 2020-12-16 | $26.71 | $28.11 | $26.67 | $27.23 | $26.93 | 9,895,530 |
| 2020-12-15 | $26.82 | $27.16 | $26.30 | $26.76 | $26.46 | 8,601,560 |
| 2020-12-14 | $24.55 | $26.72 | $24.55 | $26.69 | $26.39 | 15,622,840 |
| 2020-12-11 | $29.09 | $29.09 | $25.44 | $25.44 | $25.16 | 15,886,240 |
| 2020-12-10 | $25.82 | $28.27 | $25.80 | $28.27 | $27.95 | 11,119,630 |
| 2020-12-09 | $26.78 | $26.80 | $25.66 | $25.70 | $25.41 | 4,637,610 |
| 2020-12-08 | $26.42 | $26.98 | $26.38 | $26.40 | $26.11 | 4,558,990 |
| 2020-12-07 | $27.00 | $27.03 | $26.18 | $26.65 | $26.35 | 7,543,100 |
| 2020-12-04 | $27.05 | $28.19 | $27.00 | $27.32 | $27.02 | 7,527,930 |
| 2020-12-03 | $27.29 | $27.36 | $26.71 | $27.10 | $26.80 | 5,649,950 |
| 2020-12-02 | $26.90 | $28.28 | $26.75 | $27.15 | $26.85 | 11,998,280 |
| 2020-12-01 | $25.65 | $27.17 | $25.60 | $27.13 | $26.83 | 10,572,640 |
| 2020-11-30 | $26.80 | $26.82 | $25.60 | $25.65 | $25.36 | 12,100,690 |
| 2020-11-27 | $26.73 | $27.10 | $26.18 | $26.99 | $26.69 | 6,881,000 |
| 2020-11-26 | $25.97 | $27.00 | $25.62 | $26.97 | $26.67 | 8,478,800 |
| 2020-11-25 | $26.29 | $26.96 | $25.98 | $26.54 | $26.24 | 10,993,850 |
| 2020-11-24 | $25.45 | $26.01 | $24.90 | $25.98 | $25.69 | 8,321,260 |
| 2020-11-23 | $24.32 | $25.79 | $24.20 | $25.40 | $25.12 | 11,159,530 |
| 2020-11-20 | $23.96 | $24.35 | $23.75 | $24.08 | $23.81 | 7,043,530 |
| 2020-11-19 | $23.73 | $24.25 | $23.29 | $24.21 | $23.94 | 8,140,510 |
| 2020-11-18 | $23.55 | $24.22 | $23.41 | $23.86 | $23.59 | 6,146,920 |
| 2020-11-17 | $23.59 | $23.87 | $23.15 | $23.65 | $23.39 | 12,031,550 |
| 2020-11-16 | $24.25 | $24.43 | $23.20 | $23.43 | $23.17 | 11,311,270 |
| 2020-11-13 | $24.48 | $24.68 | $23.88 | $24.14 | $23.87 | 5,761,550 |
| 2020-11-12 | $25.00 | $25.14 | $24.43 | $24.52 | $24.25 | 4,693,050 |
| 2020-11-11 | $25.21 | $25.58 | $24.85 | $24.89 | $24.61 | 5,696,680 |
| 2020-11-10 | $25.31 | $25.71 | $24.34 | $25.12 | $24.84 | 9,525,070 |
| 2020-11-09 | $25.20 | $26.11 | $24.97 | $25.47 | $25.19 | 10,825,140 |
| 2020-11-06 | $26.54 | $26.59 | $24.85 | $25.26 | $24.98 | 8,860,330 |
| 2020-11-05 | $26.60 | $26.77 | $25.77 | $26.40 | $26.11 | 8,075,900 |
| 2020-11-04 | $25.83 | $26.77 | $25.50 | $26.33 | $26.04 | 12,230,170 |
| 2020-11-03 | $24.80 | $26.06 | $24.60 | $25.83 | $25.54 | 13,975,170 |
| 2020-11-02 | $24.20 | $24.95 | $23.94 | $24.53 | $24.26 | 10,959,250 |
| 2020-10-30 | $24.99 | $25.28 | $24.00 | $24.11 | $23.84 | 7,959,170 |
| 2020-10-29 | $23.85 | $25.10 | $23.54 | $24.65 | $24.37 | 10,375,280 |
| 2020-10-28 | $24.48 | $24.66 | $23.98 | $24.31 | $24.04 | 10,443,060 |
| 2020-10-27 | $24.34 | $24.84 | $24.15 | $24.66 | $24.38 | 9,235,300 |
| 2020-10-26 | $23.72 | $24.58 | $22.99 | $24.37 | $24.10 | 11,828,490 |
| 2020-10-23 | $24.30 | $24.50 | $23.44 | $23.88 | $23.61 | 9,725,380 |
| 2020-10-22 | $24.20 | $24.57 | $23.71 | $24.20 | $23.93 | 11,918,110 |
| 2020-10-21 | $25.01 | $25.73 | $24.12 | $24.37 | $24.10 | 15,201,780 |
| 2020-10-20 | $26.00 | $26.00 | $24.93 | $25.35 | $25.07 | 13,188,550 |
| 2020-10-19 | $27.58 | $27.58 | $25.17 | $25.26 | $24.98 | 18,363,820 |
| 2020-10-16 | $27.63 | $27.90 | $26.60 | $27.15 | $26.85 | 12,362,770 |
| 2020-10-15 | $27.40 | $28.70 | $27.18 | $27.46 | $27.15 | 20,823,180 |
| 2020-10-14 | $26.00 | $27.99 | $24.60 | $27.28 | $26.98 | 26,813,390 |
| 2020-10-13 | $24.80 | $26.20 | $24.34 | $25.48 | $25.20 | 18,093,180 |
| 2020-10-12 | $23.56 | $25.13 | $23.56 | $24.93 | $24.65 | 18,691,260 |
| 2020-10-09 | $23.50 | $24.40 | $22.92 | $23.49 | $23.23 | 20,601,000 |
| 2020-10-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-10-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-10-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-10-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-10-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-10-01 | $22.67 | $22.67 | $22.67 | $22.67 | $22.42 | 0 |
| 2020-09-30 | $22.06 | $22.70 | $21.68 | $22.67 | $22.42 | 9,488,230 |
| 2020-09-29 | $21.49 | $22.43 | $21.49 | $21.66 | $21.42 | 9,532,830 |
| 2020-09-28 | $21.91 | $22.08 | $21.21 | $21.40 | $21.16 | 6,639,650 |
| 2020-09-25 | $22.09 | $22.10 | $21.31 | $21.65 | $21.41 | 5,411,550 |
| 2020-09-24 | $22.60 | $22.72 | $21.50 | $21.75 | $21.51 | 7,954,570 |
| 2020-09-23 | $22.53 | $22.87 | $22.28 | $22.58 | $22.33 | 4,578,760 |
| 2020-09-22 | $23.00 | $23.06 | $22.18 | $22.43 | $22.18 | 8,279,360 |
| 2020-09-21 | $22.90 | $23.19 | $22.66 | $23.14 | $22.88 | 8,064,110 |
| 2020-09-18 | $22.99 | $23.21 | $22.57 | $22.70 | $22.45 | 7,524,580 |
| 2020-09-17 | $23.11 | $23.31 | $22.59 | $22.89 | $22.63 | 10,029,300 |
| 2020-09-16 | $23.03 | $23.51 | $22.50 | $23.12 | $22.86 | 8,980,240 |
| 2020-09-15 | $22.56 | $23.50 | $22.31 | $23.40 | $23.14 | 15,569,660 |
| 2020-09-14 | $22.63 | $22.89 | $21.97 | $22.60 | $22.35 | 21,629,680 |
| 2020-09-11 | $19.47 | $21.96 | $19.30 | $21.73 | $21.49 | 17,033,820 |
| 2020-09-10 | $20.51 | $21.98 | $20.10 | $20.40 | $20.17 | 20,210,330 |
| 2020-09-09 | $20.43 | $20.73 | $19.94 | $20.45 | $20.22 | 10,933,410 |
| 2020-09-08 | $20.22 | $20.60 | $19.74 | $20.60 | $20.37 | 10,408,750 |
| 2020-09-07 | $20.12 | $20.63 | $19.87 | $20.20 | $19.97 | 9,642,200 |
| 2020-09-04 | $19.41 | $19.97 | $19.36 | $19.95 | $19.73 | 5,506,760 |
| 2020-09-03 | $20.78 | $20.83 | $19.67 | $19.89 | $19.67 | 9,724,030 |
| 2020-09-02 | $20.61 | $20.92 | $20.30 | $20.78 | $20.55 | 8,888,130 |
| 2020-09-01 | $20.43 | $21.09 | $20.36 | $20.55 | $20.32 | 10,051,680 |
| 2020-08-31 | $20.23 | $20.96 | $20.00 | $20.53 | $20.30 | 16,344,780 |
| 2020-08-28 | $19.51 | $20.71 | $19.51 | $20.28 | $20.05 | 16,388,010 |
| 2020-08-27 | $19.90 | $20.49 | $19.04 | $19.47 | $19.25 | 14,836,520 |
| 2020-08-26 | $19.15 | $19.73 | $18.76 | $19.56 | $19.34 | 11,603,890 |
| 2020-08-25 | $19.60 | $19.88 | $18.75 | $19.48 | $19.26 | 16,220,940 |
| 2020-08-24 | $19.45 | $20.00 | $19.31 | $19.76 | $19.54 | 8,904,600 |
| 2020-08-21 | $20.00 | $20.09 | $19.09 | $19.25 | $19.04 | 8,847,590 |
| 2020-08-20 | $20.55 | $20.63 | $19.60 | $19.64 | $19.42 | 7,673,530 |
| 2020-08-19 | $21.09 | $21.40 | $20.40 | $20.57 | $20.34 | 9,981,190 |
| 2020-08-18 | $21.10 | $21.51 | $20.81 | $21.06 | $20.83 | 15,552,880 |
| 2020-08-17 | $19.02 | $20.91 | $18.86 | $20.91 | $20.68 | 20,359,560 |
| 2020-08-14 | $18.62 | $19.05 | $18.38 | $19.01 | $18.80 | 6,006,820 |
| 2020-08-13 | $19.29 | $19.29 | $18.58 | $18.71 | $18.50 | 7,036,160 |
| 2020-08-12 | $19.78 | $19.90 | $18.24 | $19.08 | $18.87 | 11,559,210 |
| 2020-08-11 | $21.16 | $21.25 | $19.82 | $19.93 | $19.71 | 12,570,580 |
| 2020-08-10 | $20.28 | $21.30 | $20.10 | $21.16 | $20.92 | 14,869,210 |
| 2020-08-07 | $20.79 | $20.90 | $19.90 | $20.49 | $20.26 | 12,366,030 |
| 2020-08-06 | $20.33 | $20.80 | $20.06 | $20.61 | $20.38 | 12,531,660 |
| 2020-08-05 | $19.06 | $20.55 | $18.80 | $20.30 | $20.07 | 15,782,390 |
| 2020-08-04 | $19.42 | $19.62 | $19.00 | $19.05 | $18.84 | 10,456,830 |
| 2020-08-03 | $19.19 | $19.48 | $19.14 | $19.43 | $19.21 | 14,086,320 |
| 2020-07-31 | $19.43 | $19.83 | $18.80 | $19.14 | $18.93 | 11,767,700 |
| 2020-07-30 | $18.83 | $19.45 | $18.67 | $19.43 | $19.21 | 10,263,800 |
| 2020-07-29 | $18.32 | $18.86 | $17.91 | $18.74 | $18.53 | 10,699,710 |
| 2020-07-28 | $17.89 | $18.45 | $17.73 | $18.40 | $18.19 | 9,380,860 |
| 2020-07-27 | $17.65 | $18.06 | $17.50 | $17.73 | $17.53 | 9,104,920 |
| 2020-07-24 | $18.86 | $19.02 | $17.65 | $17.65 | $17.45 | 16,150,140 |
| 2020-07-23 | $19.30 | $19.34 | $18.46 | $18.98 | $18.77 | 12,995,880 |
| 2020-07-22 | $19.27 | $19.76 | $19.17 | $19.54 | $19.32 | 9,335,240 |
| 2020-07-21 | $19.65 | $19.67 | $19.09 | $19.39 | $19.17 | 10,345,780 |
| 2020-07-20 | $19.35 | $19.96 | $19.03 | $19.78 | $19.56 | 10,532,420 |
| 2020-07-17 | $19.95 | $20.24 | $19.03 | $19.35 | $19.13 | 10,693,440 |
| 2020-07-16 | $20.03 | $20.55 | $19.70 | $20.07 | $19.85 | 8,816,270 |
| 2020-07-15 | $21.13 | $21.13 | $20.00 | $20.12 | $19.90 | 10,129,410 |
| 2020-07-14 | $22.00 | $22.50 | $20.31 | $20.95 | $20.72 | 13,539,260 |
| 2020-07-13 | $20.47 | $21.80 | $20.18 | $21.71 | $21.47 | 8,812,600 |
| 2020-07-10 | $19.80 | $20.58 | $19.56 | $20.20 | $19.97 | 7,676,860 |
| 2020-07-09 | $19.03 | $19.86 | $18.88 | $19.80 | $19.58 | 8,966,800 |
| 2020-07-08 | $18.67 | $18.98 | $18.34 | $18.92 | $18.71 | 8,639,910 |
| 2020-07-07 | $18.82 | $19.21 | $18.65 | $18.66 | $18.45 | 9,007,960 |
| 2020-07-06 | $18.43 | $19.17 | $18.24 | $18.81 | $18.60 | 10,396,670 |
| 2020-07-03 | $18.10 | $18.61 | $17.98 | $18.24 | $18.04 | 7,318,150 |
| 2020-07-02 | $17.79 | $18.35 | $17.62 | $18.09 | $17.89 | 5,978,890 |
| 2020-07-01 | $18.42 | $18.42 | $17.66 | $17.78 | $17.58 | 7,531,820 |
| 2020-06-30 | $17.46 | $18.46 | $17.37 | $18.30 | $18.10 | 7,111,760 |
| 2020-06-29 | $17.12 | $17.55 | $16.96 | $17.33 | $17.14 | 4,552,820 |
| 2020-06-26 | $17.18 | $17.18 | $17.18 | $17.18 | $16.99 | 0 |
| 2020-06-25 | $17.18 | $17.18 | $17.18 | $17.18 | $16.99 | 0 |
| 2020-06-24 | $16.96 | $17.77 | $16.96 | $17.18 | $16.99 | 6,665,060 |
| 2020-06-23 | $17.25 | $17.25 | $16.78 | $17.04 | $16.85 | 6,128,740 |
| 2020-06-22 | $17.23 | $17.47 | $16.97 | $17.29 | $17.10 | 5,422,600 |
| 2020-06-19 | $17.31 | $17.40 | $17.05 | $17.24 | $17.05 | 4,585,550 |
| 2020-06-18 | $17.19 | $17.45 | $17.10 | $17.30 | $17.11 | 3,836,940 |
| 2020-06-17 | $16.88 | $17.31 | $16.61 | $17.25 | $17.06 | 5,982,840 |
| 2020-06-16 | $17.11 | $17.17 | $16.71 | $16.90 | $16.71 | 7,678,440 |
| 2020-06-15 | $16.63 | $17.28 | $16.63 | $17.02 | $16.83 | 8,749,550 |
| 2020-06-12 | $16.19 | $16.63 | $16.10 | $16.47 | $16.29 | 4,084,840 |
| 2020-06-11 | $16.63 | $17.10 | $16.40 | $16.45 | $16.27 | 4,451,490 |
| 2020-06-10 | $16.62 | $16.70 | $16.38 | $16.61 | $16.42 | 3,983,490 |
| 2020-06-09 | $16.68 | $16.94 | $16.47 | $16.55 | $16.37 | 5,082,760 |
| 2020-06-08 | $17.44 | $17.48 | $16.63 | $16.70 | $16.51 | 7,102,800 |
| 2020-06-05 | $17.25 | $17.64 | $17.04 | $17.25 | $17.06 | 5,926,390 |
| 2020-06-04 | $18.14 | $18.14 | $16.88 | $17.07 | $16.88 | 9,801,440 |
| 2020-06-03 | $16.57 | $18.04 | $16.27 | $18.04 | $17.84 | 7,270,480 |
| 2020-06-02 | $23.16 | $23.58 | $22.91 | $23.26 | $16.21 | 3,191,460 |
| 2020-06-01 | $22.28 | $23.29 | $22.28 | $23.16 | $16.14 | 4,472,600 |
| 2020-05-29 | $21.90 | $22.56 | $21.80 | $22.06 | $15.38 | 2,232,260 |
| 2020-05-28 | $21.96 | $22.09 | $21.32 | $21.93 | $15.29 | 2,356,200 |
| 2020-05-27 | $22.79 | $22.79 | $21.83 | $21.91 | $15.27 | 2,761,480 |
| 2020-05-26 | $22.90 | $23.30 | $22.27 | $22.80 | $15.89 | 2,804,940 |
| 2020-05-25 | $21.96 | $23.06 | $21.70 | $22.75 | $15.86 | 4,349,730 |
| 2020-05-22 | $22.28 | $22.28 | $21.64 | $21.88 | $15.25 | 1,629,970 |
| 2020-05-21 | $22.64 | $22.86 | $21.99 | $22.10 | $15.41 | 2,422,950 |
| 2020-05-20 | $22.49 | $22.90 | $22.30 | $22.36 | $15.59 | 2,629,110 |
| 2020-05-19 | $22.29 | $22.57 | $22.02 | $22.45 | $15.65 | 2,705,930 |
| 2020-05-18 | $21.40 | $22.18 | $21.00 | $22.06 | $15.38 | 3,607,320 |
| 2020-05-15 | $21.74 | $21.88 | $21.31 | $21.49 | $14.98 | 1,891,410 |
| 2020-05-14 | $21.65 | $21.79 | $21.35 | $21.59 | $15.05 | 2,604,020 |
| 2020-05-13 | $21.65 | $21.88 | $21.32 | $21.67 | $15.11 | 4,255,700 |
| 2020-05-12 | $22.10 | $22.38 | $21.26 | $21.62 | $15.07 | 5,673,580 |
| 2020-05-11 | $21.88 | $22.26 | $21.76 | $22.17 | $15.45 | 3,843,870 |
| 2020-05-08 | $21.99 | $22.07 | $21.75 | $21.84 | $15.22 | 2,653,620 |
| 2020-05-07 | $21.52 | $22.05 | $21.17 | $21.86 | $15.24 | 5,116,140 |
| 2020-05-06 | $20.99 | $21.68 | $20.88 | $21.53 | $15.01 | 6,275,550 |
| 2020-05-05 | $20.82 | $20.82 | $20.82 | $20.82 | $14.51 | 0 |
| 2020-05-04 | $20.82 | $20.82 | $20.82 | $20.82 | $14.51 | 0 |
| 2020-05-01 | $20.82 | $20.82 | $20.82 | $20.82 | $14.51 | 0 |
| 2020-04-30 | $20.61 | $20.94 | $20.46 | $20.82 | $14.51 | 4,584,380 |
| 2020-04-29 | $19.89 | $20.62 | $19.87 | $20.54 | $14.32 | 4,317,960 |
| 2020-04-28 | $20.33 | $20.69 | $19.60 | $20.01 | $13.95 | 4,344,930 |
| 2020-04-27 | $20.08 | $20.99 | $20.08 | $20.37 | $14.20 | 4,583,230 |
| 2020-04-24 | $19.90 | $20.15 | $19.78 | $19.90 | $13.87 | 2,867,590 |
| 2020-04-23 | $20.40 | $20.40 | $19.55 | $19.85 | $13.84 | 4,574,120 |
| 2020-04-22 | $19.82 | $20.17 | $19.64 | $19.91 | $13.88 | 2,898,150 |
| 2020-04-21 | $19.35 | $20.09 | $19.14 | $19.79 | $13.80 | 4,372,930 |
| 2020-04-20 | $18.94 | $19.49 | $18.79 | $19.39 | $13.52 | 2,610,810 |
| 2020-04-17 | $18.83 | $19.10 | $18.62 | $18.89 | $13.17 | 1,908,160 |
| 2020-04-16 | $18.72 | $18.85 | $18.53 | $18.71 | $13.04 | 1,608,720 |
| 2020-04-15 | $18.48 | $18.96 | $18.42 | $18.72 | $13.05 | 2,968,700 |
| 2020-04-14 | $18.45 | $18.65 | $18.27 | $18.48 | $12.88 | 2,944,130 |
| 2020-04-13 | $18.97 | $19.15 | $18.30 | $18.43 | $12.85 | 3,017,880 |
| 2020-04-10 | $19.00 | $19.27 | $18.60 | $18.79 | $13.10 | 2,643,930 |
| 2020-04-09 | $18.65 | $18.77 | $18.43 | $18.49 | $12.89 | 746,300 |
| 2020-04-08 | $18.28 | $18.63 | $18.11 | $18.56 | $12.94 | 1,731,430 |
| 2020-04-07 | $18.46 | $18.72 | $18.21 | $18.27 | $12.74 | 1,355,470 |
| 2020-04-06 | $18.27 | $18.27 | $18.27 | $18.27 | $12.74 | 0 |
| 2020-04-03 | $18.19 | $18.59 | $18.07 | $18.27 | $12.74 | 1,154,790 |
| 2020-04-02 | $17.69 | $18.17 | $17.55 | $18.17 | $12.67 | 1,298,910 |
| 2020-04-01 | $17.21 | $18.05 | $17.18 | $17.84 | $12.44 | 1,735,350 |
| 2020-03-31 | $17.39 | $17.93 | $17.32 | $17.40 | $12.13 | 1,049,320 |
| 2020-03-30 | $17.67 | $17.67 | $17.12 | $17.27 | $12.04 | 1,663,210 |
| 2020-03-27 | $17.81 | $18.15 | $17.81 | $17.86 | $12.45 | 1,178,800 |
| 2020-03-26 | $18.24 | $18.24 | $17.76 | $17.78 | $12.39 | 1,681,220 |
| 2020-03-25 | $17.68 | $18.25 | $17.51 | $18.25 | $12.72 | 2,193,540 |
| 2020-03-24 | $17.09 | $17.58 | $17.09 | $17.35 | $12.09 | 2,038,350 |
| 2020-03-23 | $17.10 | $17.32 | $16.88 | $17.05 | $11.89 | 1,750,970 |
| 2020-03-20 | $17.63 | $17.89 | $17.29 | $17.44 | $12.16 | 1,062,850 |
| 2020-03-19 | $17.20 | $17.43 | $16.90 | $17.33 | $12.08 | 1,619,640 |
| 2020-03-18 | $17.49 | $18.11 | $17.30 | $17.30 | $12.06 | 2,115,460 |
| 2020-03-17 | $17.30 | $17.76 | $16.82 | $17.26 | $12.03 | 2,366,890 |
| 2020-03-16 | $18.95 | $18.95 | $17.50 | $17.70 | $12.34 | 3,185,830 |
| 2020-03-13 | $18.49 | $19.01 | $17.90 | $18.80 | $13.11 | 4,863,630 |
| 2020-03-12 | $19.45 | $19.60 | $18.70 | $19.51 | $13.60 | 3,109,760 |
| 2020-03-11 | $19.89 | $20.25 | $19.48 | $19.54 | $13.62 | 2,913,320 |
| 2020-03-10 | $18.99 | $19.80 | $18.50 | $19.80 | $13.80 | 4,461,660 |
| 2020-03-09 | $20.71 | $20.80 | $19.20 | $19.24 | $13.41 | 4,253,710 |
| 2020-03-06 | $20.17 | $20.80 | $20.01 | $20.71 | $14.44 | 4,588,250 |
| 2020-03-05 | $19.59 | $20.45 | $19.41 | $20.41 | $14.23 | 4,907,920 |
| 2020-03-04 | $19.26 | $19.49 | $18.98 | $19.37 | $13.50 | 2,143,250 |
| 2020-03-03 | $19.66 | $20.18 | $19.13 | $19.37 | $13.50 | 2,873,470 |
| 2020-03-02 | $19.02 | $19.89 | $19.02 | $19.48 | $13.58 | 2,792,020 |
| 2020-02-28 | $20.30 | $20.30 | $18.80 | $19.14 | $13.34 | 4,473,030 |
| 2020-02-27 | $19.45 | $20.69 | $19.32 | $20.61 | $14.37 | 4,697,240 |
| 2020-02-26 | $19.35 | $19.69 | $19.23 | $19.24 | $13.41 | 2,430,620 |
| 2020-02-25 | $19.80 | $20.00 | $19.16 | $19.61 | $13.67 | 3,069,090 |
| 2020-02-24 | $20.36 | $20.50 | $19.85 | $20.16 | $14.05 | 2,844,070 |
| 2020-02-21 | $20.83 | $21.10 | $20.51 | $20.55 | $14.33 | 4,038,120 |
| 2020-02-20 | $20.68 | $21.33 | $20.34 | $21.15 | $14.74 | 3,417,010 |
| 2020-02-19 | $19.94 | $20.80 | $19.80 | $20.78 | $14.49 | 3,553,540 |
| 2020-02-18 | $20.40 | $20.45 | $19.64 | $19.94 | $13.90 | 2,889,300 |
| 2020-02-17 | $19.52 | $20.20 | $19.32 | $20.02 | $13.96 | 3,037,570 |
| 2020-02-14 | $19.31 | $19.70 | $19.21 | $19.36 | $13.50 | 1,734,680 |
| 2020-02-13 | $19.50 | $20.45 | $19.43 | $19.46 | $13.57 | 2,273,730 |
| 2020-02-12 | $18.98 | $19.95 | $18.98 | $19.71 | $13.74 | 4,009,480 |
| 2020-02-11 | $19.30 | $19.98 | $19.27 | $19.62 | $13.68 | 3,074,740 |
| 2020-02-10 | $18.85 | $19.34 | $18.85 | $19.27 | $13.43 | 2,156,070 |
| 2020-02-07 | $19.12 | $19.39 | $18.74 | $18.96 | $13.22 | 1,868,570 |
| 2020-02-06 | $18.40 | $19.50 | $18.36 | $19.10 | $13.31 | 2,789,710 |
| 2020-02-05 | $18.22 | $18.83 | $17.98 | $18.39 | $12.82 | 3,447,530 |
| 2020-02-04 | $16.60 | $18.45 | $16.60 | $18.23 | $12.71 | 4,646,780 |
| 2020-02-03 | $18.44 | $18.44 | $18.44 | $18.44 | $12.85 | 448,000 |
| 2020-01-31 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-30 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-29 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-28 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-27 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-24 | $20.49 | $20.49 | $20.49 | $20.49 | $14.28 | 0 |
| 2020-01-23 | $21.47 | $21.78 | $20.05 | $20.49 | $14.28 | 3,113,220 |
| 2020-01-22 | $21.51 | $21.79 | $21.05 | $21.69 | $15.12 | 2,504,550 |
| 2020-01-21 | $22.58 | $22.58 | $21.36 | $21.63 | $15.08 | 2,873,450 |
| 2020-01-20 | $22.38 | $22.55 | $21.76 | $22.45 | $15.65 | 2,597,940 |
| 2020-01-17 | $22.06 | $22.95 | $22.06 | $22.39 | $15.61 | 3,326,460 |
| 2020-01-16 | $21.82 | $22.58 | $21.67 | $22.03 | $15.36 | 3,238,540 |
| 2020-01-15 | $22.11 | $22.24 | $21.43 | $21.84 | $15.22 | 3,884,930 |
| 2020-01-14 | $22.44 | $22.69 | $22.21 | $22.24 | $15.50 | 1,717,950 |
| 2020-01-13 | $22.23 | $22.85 | $22.10 | $22.44 | $15.64 | 3,698,400 |
| 2020-01-10 | $23.00 | $23.79 | $22.10 | $22.23 | $15.50 | 3,820,470 |
| 2020-01-09 | $22.17 | $22.45 | $22.02 | $22.05 | $15.37 | 2,705,760 |
| 2020-01-08 | $22.30 | $22.71 | $21.83 | $22.02 | $15.35 | 2,695,510 |
| 2020-01-07 | $22.39 | $22.80 | $22.11 | $22.50 | $15.68 | 3,459,440 |
| 2020-01-06 | $21.72 | $22.36 | $21.28 | $22.12 | $15.42 | 4,473,370 |
| 2020-01-03 | $21.80 | $21.95 | $21.33 | $21.70 | $15.13 | 3,163,980 |
| 2020-01-02 | $20.99 | $22.70 | $20.55 | $21.83 | $15.22 | 5,180,840 |
| 2020-01-01 | $20.77 | $20.77 | $20.77 | $20.77 | $14.48 | 0 |
| 2019-12-31 | $19.93 | $21.00 | $19.92 | $20.77 | $14.48 | 4,023,970 |
| 2019-12-30 | $19.98 | $20.28 | $19.56 | $20.07 | $13.99 | 2,791,140 |
| 2019-12-27 | $19.57 | $20.45 | $19.57 | $19.83 | $13.82 | 3,281,060 |
| 2019-12-26 | $19.55 | $19.75 | $19.33 | $19.70 | $13.73 | 1,564,260 |
| 2019-12-25 | $19.37 | $19.76 | $19.34 | $19.65 | $13.70 | 1,243,620 |
| 2019-12-24 | $19.34 | $19.56 | $19.11 | $19.39 | $13.52 | 1,305,180 |
| 2019-12-23 | $19.90 | $19.90 | $19.08 | $19.30 | $13.45 | 3,094,150 |
| 2019-12-20 | $19.91 | $20.30 | $19.82 | $20.15 | $14.05 | 3,231,170 |
| 2019-12-19 | $19.74 | $20.09 | $19.64 | $20.06 | $13.98 | 3,286,020 |
| 2019-12-18 | $19.70 | $19.91 | $19.56 | $19.56 | $13.64 | 3,445,250 |
| 2019-12-17 | $19.67 | $19.90 | $19.33 | $19.78 | $13.79 | 2,592,790 |
| 2019-12-16 | $19.50 | $19.78 | $19.28 | $19.43 | $13.54 | 2,362,350 |
| 2019-12-13 | $18.96 | $19.45 | $18.92 | $19.36 | $13.50 | 2,375,890 |
| 2019-12-12 | $19.00 | $19.20 | $18.82 | $19.06 | $13.29 | 2,212,090 |
| 2019-12-11 | $19.19 | $19.21 | $18.68 | $18.91 | $13.18 | 2,743,930 |
| 2019-12-10 | $19.20 | $19.40 | $18.95 | $19.21 | $13.39 | 2,208,820 |
| 2019-12-09 | $18.92 | $19.59 | $18.92 | $19.40 | $13.52 | 3,787,830 |
| 2019-12-06 | $18.47 | $19.04 | $18.40 | $18.85 | $13.14 | 3,441,080 |
| 2019-12-05 | $18.37 | $18.67 | $18.37 | $18.39 | $12.82 | 2,053,550 |
| 2019-12-04 | $18.80 | $18.80 | $18.32 | $18.37 | $12.81 | 2,198,040 |
| 2019-12-03 | $18.39 | $18.56 | $18.25 | $18.52 | $12.91 | 2,706,370 |
| 2019-12-02 | $18.06 | $18.60 | $18.06 | $18.23 | $12.71 | 2,682,800 |
| 2019-11-29 | $18.07 | $18.30 | $17.90 | $18.14 | $12.65 | 1,771,570 |
| 2019-11-28 | $18.48 | $18.48 | $18.12 | $18.21 | $12.69 | 1,507,720 |
| 2019-11-27 | $18.47 | $18.58 | $18.20 | $18.30 | $12.76 | 1,437,800 |
| 2019-11-26 | $18.20 | $18.68 | $18.18 | $18.47 | $12.88 | 2,487,410 |
| 2019-11-25 | $18.32 | $18.42 | $17.83 | $18.24 | $12.72 | 2,345,950 |
| 2019-11-22 | $18.22 | $18.62 | $18.06 | $18.27 | $12.74 | 2,247,680 |
| 2019-11-21 | $18.35 | $18.55 | $18.21 | $18.27 | $12.74 | 1,518,610 |
| 2019-11-20 | $18.27 | $18.72 | $18.25 | $18.49 | $12.89 | 2,827,790 |
| 2019-11-19 | $18.34 | $18.45 | $18.15 | $18.37 | $12.81 | 2,291,910 |
| 2019-11-18 | $17.75 | $18.20 | $17.25 | $18.13 | $12.64 | 2,746,450 |
| 2019-11-15 | $18.02 | $18.16 | $17.75 | $17.84 | $12.44 | 2,522,770 |
| 2019-11-14 | $17.99 | $18.31 | $17.78 | $17.88 | $12.46 | 3,880,360 |
| 2019-11-13 | $17.51 | $18.15 | $17.33 | $17.88 | $12.46 | 3,844,150 |
| 2019-11-12 | $17.43 | $17.53 | $17.05 | $17.39 | $12.12 | 2,687,430 |
| 2019-11-11 | $17.60 | $17.95 | $17.29 | $17.47 | $12.18 | 2,371,370 |
| 2019-11-08 | $17.84 | $18.24 | $17.80 | $17.95 | $12.51 | 2,971,940 |
| 2019-11-07 | $17.90 | $17.95 | $17.51 | $17.70 | $12.34 | 2,426,350 |
| 2019-11-06 | $17.71 | $18.26 | $17.70 | $17.90 | $12.48 | 3,754,700 |
| 2019-11-05 | $17.85 | $17.90 | $17.27 | $17.63 | $12.29 | 4,226,420 |
| 2019-11-04 | $18.44 | $18.45 | $17.64 | $17.85 | $12.44 | 4,245,520 |
| 2019-11-01 | $18.74 | $19.03 | $18.12 | $18.31 | $12.76 | 4,350,960 |
| 2019-10-31 | $18.70 | $19.21 | $18.33 | $18.94 | $13.20 | 4,655,050 |
| 2019-10-30 | $19.01 | $19.27 | $18.33 | $18.54 | $12.92 | 3,953,420 |
| 2019-10-29 | $19.88 | $19.96 | $18.88 | $18.98 | $13.23 | 4,738,610 |
| 2019-10-28 | $19.44 | $20.09 | $19.14 | $19.66 | $13.70 | 5,090,820 |
| 2019-10-25 | $19.06 | $19.24 | $18.71 | $19.06 | $13.29 | 2,396,990 |
| 2019-10-24 | $19.29 | $19.41 | $18.72 | $19.21 | $13.39 | 2,488,630 |
| 2019-10-23 | $19.73 | $19.90 | $18.55 | $19.05 | $13.28 | 3,779,740 |
| 2019-10-22 | $19.83 | $20.10 | $19.40 | $19.50 | $13.59 | 3,052,890 |
| 2019-10-21 | $19.84 | $20.32 | $19.35 | $19.45 | $13.56 | 2,790,780 |
| 2019-10-18 | $20.60 | $21.08 | $19.63 | $19.97 | $13.92 | 2,482,160 |
| 2019-10-17 | $21.42 | $21.49 | $20.38 | $20.58 | $14.35 | 3,505,880 |
| 2019-10-16 | $22.30 | $22.30 | $21.35 | $21.45 | $14.95 | 2,206,200 |
| 2019-10-15 | $22.24 | $22.39 | $21.37 | $22.30 | $15.55 | 2,570,860 |
| 2019-10-14 | $22.24 | $22.39 | $21.79 | $22.00 | $15.34 | 2,526,540 |
| 2019-10-11 | $22.55 | $22.84 | $22.00 | $22.10 | $15.41 | 2,056,210 |
| 2019-10-10 | $22.80 | $23.15 | $22.16 | $22.51 | $15.69 | 3,361,970 |
| 2019-10-09 | $22.50 | $23.40 | $22.16 | $22.99 | $16.03 | 4,462,550 |
| 2019-10-08 | $21.71 | $22.65 | $21.60 | $22.45 | $15.65 | 4,128,890 |
| 2019-10-07 | $21.45 | $21.45 | $21.45 | $21.45 | $14.95 | 0 |
| 2019-10-04 | $21.45 | $21.45 | $21.45 | $21.45 | $14.95 | 0 |
| 2019-10-03 | $21.45 | $21.45 | $21.45 | $21.45 | $14.95 | 0 |
| 2019-10-02 | $21.45 | $21.45 | $21.45 | $21.45 | $14.95 | 0 |
| 2019-10-01 | $21.45 | $21.45 | $21.45 | $21.45 | $14.95 | 0 |
| 2019-09-30 | $21.77 | $22.10 | $21.45 | $21.45 | $14.95 | 1,589,880 |
| 2019-09-27 | $21.23 | $21.88 | $20.62 | $21.78 | $15.18 | 2,783,150 |
| 2019-09-26 | $21.04 | $21.50 | $20.23 | $21.03 | $14.66 | 2,409,490 |
| 2019-09-25 | $21.61 | $21.75 | $21.03 | $21.14 | $14.74 | 2,028,010 |
| 2019-09-24 | $21.49 | $21.73 | $21.10 | $21.55 | $15.02 | 3,774,850 |
| 2019-09-23 | $21.69 | $22.12 | $20.90 | $21.22 | $14.79 | 2,881,610 |
| 2019-09-20 | $21.39 | $22.09 | $21.39 | $21.46 | $14.96 | 2,745,280 |
| 2019-09-19 | $21.98 | $21.99 | $20.96 | $21.40 | $14.92 | 3,225,870 |
| 2019-09-18 | $21.97 | $22.10 | $21.55 | $21.97 | $15.32 | 2,229,670 |
| 2019-09-17 | $22.13 | $22.51 | $21.70 | $21.80 | $15.20 | 2,191,710 |
| 2019-09-16 | $22.58 | $22.99 | $22.17 | $22.34 | $15.57 | 2,170,870 |
| 2019-09-13 | $22.59 | $22.59 | $22.59 | $22.59 | $15.75 | 0 |
| 2019-09-12 | $22.60 | $22.89 | $22.30 | $22.59 | $15.75 | 2,147,080 |
| 2019-09-11 | $22.67 | $23.17 | $22.40 | $22.59 | $15.75 | 2,175,870 |
| 2019-09-10 | $23.71 | $23.75 | $22.81 | $22.95 | $16.00 | 4,974,570 |
| 2019-09-09 | $22.26 | $24.12 | $22.26 | $23.85 | $16.63 | 7,043,020 |
| 2019-09-06 | $22.32 | $22.63 | $21.87 | $21.98 | $15.32 | 2,662,070 |
| 2019-09-05 | $22.05 | $22.90 | $21.53 | $22.30 | $15.55 | 5,197,720 |
| 2019-09-04 | $22.99 | $22.99 | $22.06 | $22.72 | $15.84 | 4,049,420 |
| 2019-09-03 | $22.80 | $23.40 | $21.82 | $22.69 | $15.82 | 7,437,860 |
| 2019-09-02 | $20.47 | $22.20 | $20.21 | $22.20 | $15.48 | 6,637,570 |
| 2019-08-30 | $20.79 | $20.79 | $20.01 | $20.18 | $14.07 | 2,388,970 |
| 2019-08-29 | $20.02 | $20.76 | $20.02 | $20.55 | $14.33 | 2,561,030 |
| 2019-08-28 | $20.78 | $20.94 | $20.26 | $20.60 | $14.36 | 3,443,010 |
| 2019-08-27 | $20.85 | $20.99 | $20.43 | $20.75 | $14.46 | 5,986,480 |
| 2019-08-26 | $20.00 | $21.00 | $19.95 | $20.87 | $14.55 | 5,360,900 |
| 2019-08-23 | $20.39 | $21.59 | $19.85 | $20.35 | $14.19 | 6,726,830 |
| 2019-08-22 | $18.90 | $20.68 | $18.78 | $20.25 | $14.12 | 8,828,270 |
| 2019-08-21 | $18.88 | $19.10 | $18.29 | $18.81 | $13.11 | 3,187,580 |
| 2019-08-20 | $18.50 | $19.26 | $18.31 | $18.77 | $13.08 | 5,439,690 |
| 2019-08-19 | $18.34 | $18.59 | $17.72 | $18.24 | $12.72 | 3,993,640 |
| 2019-08-16 | $17.32 | $18.18 | $17.32 | $18.17 | $12.67 | 2,293,360 |
| 2019-08-15 | $17.00 | $17.40 | $16.63 | $17.20 | $11.99 | 2,137,030 |
| 2019-08-14 | $17.25 | $17.60 | $16.95 | $17.08 | $11.91 | 1,744,530 |
| 2019-08-13 | $16.90 | $17.28 | $16.52 | $16.93 | $11.80 | 2,591,990 |
| 2019-08-12 | $16.48 | $17.39 | $16.46 | $17.14 | $11.95 | 3,460,510 |
| 2019-08-09 | $17.13 | $17.41 | $16.02 | $16.49 | $11.50 | 3,930,130 |
| 2019-08-08 | $16.97 | $17.43 | $16.97 | $17.11 | $11.93 | 1,110,100 |
| 2019-08-07 | $16.60 | $17.35 | $16.60 | $17.10 | $11.92 | 1,955,280 |
| 2019-08-06 | $17.01 | $17.01 | $16.01 | $16.53 | $11.52 | 3,077,580 |
| 2019-08-05 | $17.47 | $17.79 | $17.13 | $17.25 | $12.02 | 1,328,470 |
| 2019-08-02 | $17.68 | $17.83 | $17.44 | $17.47 | $12.18 | 1,922,970 |
| 2019-08-01 | $18.72 | $18.72 | $17.50 | $18.03 | $12.57 | 3,417,220 |
| 2019-07-31 | $18.98 | $19.09 | $18.62 | $18.63 | $12.99 | 807,500 |
| 2019-07-30 | $19.18 | $19.38 | $18.90 | $18.90 | $13.18 | 900,590 |
| 2019-07-29 | $19.23 | $19.47 | $18.86 | $19.18 | $13.37 | 953,710 |
| 2019-07-26 | $19.18 | $19.49 | $19.00 | $19.32 | $13.47 | 1,306,620 |
| 2019-07-25 | $19.00 | $19.40 | $18.90 | $19.02 | $13.26 | 1,145,790 |
| 2019-07-24 | $18.75 | $19.19 | $18.67 | $19.00 | $13.24 | 1,344,710 |
| 2019-07-23 | $18.71 | $19.24 | $18.62 | $18.65 | $13.00 | 1,460,050 |
| 2019-07-22 | $18.82 | $19.31 | $17.66 | $18.99 | $13.24 | 1,921,830 |
| 2019-07-19 | $18.34 | $18.89 | $18.34 | $18.81 | $13.11 | 992,000 |
| 2019-07-18 | $18.90 | $18.90 | $18.22 | $18.58 | $12.95 | 1,457,630 |
| 2019-07-17 | $19.51 | $19.60 | $18.84 | $18.94 | $13.20 | 1,912,760 |
| 2019-07-16 | $19.91 | $19.99 | $19.35 | $19.48 | $13.58 | 1,257,280 |
| 2019-07-15 | $19.87 | $20.40 | $19.71 | $19.85 | $13.84 | 2,292,670 |
| 2019-07-12 | $19.20 | $19.89 | $19.20 | $19.87 | $13.85 | 1,871,680 |
| 2019-07-11 | $19.50 | $19.88 | $19.15 | $19.50 | $13.59 | 1,261,570 |
| 2019-07-10 | $18.91 | $19.67 | $18.65 | $19.50 | $13.59 | 1,634,110 |
| 2019-07-09 | $18.67 | $19.00 | $18.61 | $18.84 | $13.13 | 579,240 |
| 2019-07-08 | $19.02 | $19.38 | $18.62 | $18.66 | $13.01 | 1,185,500 |
| 2019-07-05 | $19.29 | $19.68 | $19.05 | $19.15 | $13.35 | 1,094,610 |
| 2019-07-04 | $19.66 | $19.95 | $19.15 | $19.36 | $13.50 | 1,112,080 |
| 2019-07-03 | $19.85 | $19.96 | $19.27 | $19.66 | $13.70 | 1,095,280 |
| 2019-07-02 | $19.57 | $19.93 | $19.55 | $19.66 | $13.70 | 1,400,330 |
| 2019-07-01 | $20.00 | $20.10 | $19.41 | $19.55 | $13.63 | 1,986,510 |
| 2019-06-28 | $19.74 | $19.95 | $19.31 | $19.40 | $13.52 | 1,122,800 |
| 2019-06-27 | $19.61 | $19.94 | $19.40 | $19.74 | $13.76 | 2,295,670 |
| 2019-06-26 | $18.51 | $19.95 | $18.51 | $19.53 | $13.61 | 3,766,630 |
| 2019-06-25 | $18.41 | $18.60 | $18.35 | $18.44 | $12.85 | 1,333,870 |
| 2019-06-24 | $18.39 | $18.68 | $18.15 | $18.39 | $12.82 | 2,160,910 |
| 2019-06-21 | $18.35 | $18.60 | $18.30 | $18.39 | $12.82 | 850,080 |
| 2019-06-20 | $18.20 | $18.30 | $17.81 | $18.28 | $12.74 | 931,700 |
| 2019-06-19 | $17.81 | $18.35 | $17.81 | $18.20 | $12.69 | 2,228,980 |
| 2019-06-18 | $17.75 | $18.35 | $17.46 | $17.52 | $12.21 | 1,425,610 |
| 2019-06-17 | $17.91 | $17.91 | $17.25 | $17.45 | $12.16 | 1,175,810 |
| 2019-06-14 | $18.94 | $18.94 | $17.61 | $17.78 | $12.39 | 1,122,300 |
| 2019-06-13 | $18.76 | $19.05 | $18.17 | $18.95 | $13.21 | 648,370 |
| 2019-06-12 | $19.17 | $19.17 | $18.61 | $18.90 | $13.18 | 942,110 |
| 2019-06-11 | $19.60 | $19.60 | $18.00 | $19.10 | $13.31 | 2,170,380 |
| 2019-06-10 | $19.90 | $20.42 | $19.11 | $19.61 | $13.67 | 2,011,360 |
| 2019-06-07 | $19.63 | $19.63 | $19.63 | $19.63 | $13.68 | 0 |
| 2019-06-06 | $19.27 | $19.72 | $18.90 | $19.63 | $13.68 | 2,999,890 |
| 2019-06-05 | $19.10 | $19.33 | $18.73 | $19.26 | $13.43 | 1,247,280 |
| 2019-06-04 | $19.18 | $19.30 | $18.61 | $18.86 | $13.15 | 1,166,700 |
| 2019-06-03 | $18.69 | $19.20 | $17.80 | $19.14 | $13.34 | 3,606,860 |
| 2019-05-31 | $17.55 | $18.48 | $17.41 | $18.45 | $12.86 | 2,127,860 |
| 2019-05-30 | $17.86 | $18.08 | $17.41 | $17.63 | $12.29 | 1,086,560 |
| 2019-05-29 | $18.40 | $18.45 | $17.81 | $17.85 | $12.44 | 1,113,410 |
| 2019-05-28 | $18.30 | $18.81 | $18.23 | $18.40 | $12.83 | 1,422,230 |
| 2019-05-27 | $17.34 | $18.98 | $17.25 | $18.66 | $13.01 | 1,690,560 |
| 2019-05-24 | $21.73 | $22.78 | $21.68 | $22.73 | $12.03 | 954,680 |
| 2019-05-23 | $23.91 | $23.91 | $22.15 | $22.23 | $11.76 | 1,475,600 |
| 2019-05-22 | $23.99 | $24.30 | $23.09 | $23.54 | $12.46 | 1,009,880 |
| 2019-05-21 | $23.33 | $24.28 | $23.07 | $23.97 | $12.69 | 872,930 |
| 2019-05-20 | $23.70 | $23.70 | $22.60 | $23.03 | $12.19 | 1,262,180 |
| 2019-05-17 | $24.54 | $24.99 | $23.58 | $23.99 | $12.70 | 1,249,000 |
| 2019-05-16 | $25.18 | $25.40 | $24.22 | $24.51 | $12.97 | 1,701,160 |
| 2019-05-15 | $24.68 | $25.28 | $24.35 | $25.13 | $13.30 | 1,726,670 |
| 2019-05-14 | $24.50 | $25.40 | $24.25 | $24.78 | $13.11 | 1,871,790 |
| 2019-05-13 | $24.60 | $24.98 | $24.20 | $24.66 | $13.05 | 1,703,510 |
| 2019-05-10 | $24.60 | $25.48 | $24.02 | $25.07 | $13.27 | 3,334,260 |
| 2019-05-09 | $23.10 | $25.00 | $22.81 | $24.72 | $13.08 | 3,153,080 |
| 2019-05-08 | $22.00 | $23.87 | $22.00 | $22.95 | $12.15 | 1,790,330 |
| 2019-05-07 | $22.14 | $23.31 | $22.12 | $23.11 | $12.23 | 1,514,910 |
| 2019-05-06 | $22.22 | $23.27 | $21.11 | $22.25 | $11.77 | 2,250,380 |
| 2019-05-03 | $23.33 | $23.33 | $23.33 | $23.33 | $12.35 | 0 |
| 2019-05-02 | $23.33 | $23.33 | $23.33 | $23.33 | $12.35 | 0 |
| 2019-05-01 | $23.33 | $23.33 | $23.33 | $23.33 | $12.35 | 0 |
| 2019-04-30 | $22.81 | $23.79 | $22.80 | $23.33 | $12.35 | 2,029,740 |
| 2019-04-29 | $23.22 | $23.67 | $22.30 | $22.80 | $12.07 | 2,713,820 |
| 2019-04-26 | $21.79 | $23.88 | $21.72 | $23.22 | $12.29 | 3,781,450 |
| 2019-04-25 | $23.20 | $23.20 | $21.30 | $21.79 | $11.53 | 1,706,260 |
| 2019-04-24 | $22.65 | $23.50 | $22.63 | $22.87 | $12.10 | 1,568,670 |
| 2019-04-23 | $23.35 | $23.50 | $22.55 | $22.65 | $11.99 | 1,708,440 |
| 2019-04-22 | $23.44 | $23.93 | $23.05 | $23.25 | $12.30 | 1,735,550 |
| 2019-04-19 | $23.32 | $23.85 | $23.03 | $23.47 | $12.42 | 1,644,040 |
| 2019-04-18 | $23.93 | $23.93 | $23.04 | $23.26 | $12.31 | 2,393,440 |
| 2019-04-17 | $23.40 | $24.49 | $23.20 | $24.00 | $12.70 | 3,044,720 |
| 2019-04-16 | $23.50 | $24.26 | $22.89 | $23.23 | $12.29 | 3,665,600 |
| 2019-04-15 | $23.53 | $24.29 | $23.13 | $23.13 | $12.24 | 4,433,510 |
| 2019-04-12 | $24.23 | $24.68 | $22.10 | $22.87 | $12.10 | 4,119,650 |
| 2019-04-11 | $25.18 | $25.18 | $24.30 | $24.45 | $12.94 | 1,426,620 |
| 2019-04-10 | $24.87 | $25.28 | $24.58 | $24.99 | $13.22 | 2,163,200 |
| 2019-04-09 | $25.71 | $26.03 | $25.00 | $25.13 | $13.30 | 2,440,700 |
| 2019-04-08 | $25.05 | $26.16 | $25.05 | $26.16 | $13.84 | 3,151,160 |
| 2019-04-05 | $25.06 | $25.06 | $25.06 | $25.06 | $13.26 | 0 |
| 2019-04-04 | $25.74 | $26.26 | $24.20 | $25.06 | $13.26 | 4,870,950 |
| 2019-04-03 | $27.38 | $27.58 | $25.00 | $25.44 | $13.46 | 2,894,790 |
| 2019-04-02 | $28.05 | $28.24 | $27.32 | $27.40 | $14.50 | 1,054,020 |
| 2019-04-01 | $26.58 | $28.24 | $25.76 | $27.92 | $14.78 | 2,161,580 |
| 2019-03-29 | $26.25 | $26.89 | $25.10 | $26.58 | $14.07 | 2,017,770 |
| 2019-03-28 | $25.80 | $27.03 | $25.57 | $26.25 | $13.89 | 1,814,390 |
| 2019-03-27 | $25.87 | $26.66 | $25.70 | $25.93 | $13.72 | 1,224,570 |
| 2019-03-26 | $26.26 | $26.64 | $25.60 | $25.87 | $13.69 | 1,393,030 |
| 2019-03-25 | $25.37 | $26.48 | $24.84 | $26.26 | $13.90 | 2,275,500 |
| 2019-03-22 | $25.85 | $26.39 | $24.60 | $25.12 | $13.29 | 2,076,910 |
| 2019-03-21 | $25.52 | $27.08 | $25.52 | $26.09 | $13.81 | 1,913,900 |
| 2019-03-20 | $25.60 | $27.69 | $25.52 | $26.34 | $13.94 | 4,977,940 |
| 2019-03-19 | $24.90 | $25.48 | $23.86 | $25.31 | $13.39 | 2,936,240 |
| 2019-03-18 | $24.66 | $26.40 | $23.99 | $24.97 | $13.21 | 2,549,130 |
| 2019-03-15 | $23.00 | $25.15 | $22.80 | $24.66 | $13.05 | 2,595,810 |
| 2019-03-14 | $22.03 | $23.25 | $22.03 | $23.02 | $12.18 | 1,598,000 |
| 2019-03-13 | $22.58 | $23.70 | $22.28 | $22.37 | $11.84 | 1,498,860 |
| 2019-03-12 | $21.67 | $23.00 | $21.67 | $22.59 | $11.95 | 2,694,330 |
| 2019-03-11 | $20.37 | $21.66 | $20.37 | $21.54 | $11.40 | 1,278,310 |
| 2019-03-08 | $21.40 | $21.78 | $20.40 | $20.41 | $10.80 | 1,267,600 |
| 2019-03-07 | $21.78 | $21.81 | $21.23 | $21.41 | $11.33 | 1,257,570 |
| 2019-03-06 | $22.01 | $22.30 | $21.33 | $21.79 | $11.53 | 1,570,090 |
| 2019-03-05 | $20.45 | $22.20 | $20.33 | $21.98 | $11.63 | 3,392,240 |
| 2019-03-04 | $20.36 | $20.79 | $20.25 | $20.39 | $10.79 | 2,539,600 |
| 2019-03-01 | $20.32 | $20.50 | $19.98 | $20.49 | $10.84 | 1,278,260 |
| 2019-02-28 | $19.77 | $20.41 | $19.65 | $20.20 | $10.69 | 1,274,680 |
| 2019-02-27 | $20.03 | $20.44 | $19.70 | $19.77 | $10.46 | 1,382,700 |
| 2019-02-26 | $21.01 | $21.05 | $19.98 | $20.07 | $10.62 | 2,171,880 |
| 2019-02-25 | $19.66 | $20.79 | $19.40 | $20.48 | $10.84 | 2,064,720 |
| 2019-02-22 | $19.71 | $19.75 | $18.93 | $19.27 | $10.20 | 1,740,300 |
| 2019-02-21 | $20.08 | $20.14 | $19.69 | $19.71 | $10.43 | 977,960 |
| 2019-02-20 | $19.87 | $20.13 | $19.50 | $19.99 | $10.58 | 815,260 |
| 2019-02-19 | $19.94 | $20.34 | $19.79 | $19.87 | $10.52 | 1,599,230 |
| 2019-02-18 | $19.20 | $20.24 | $19.20 | $19.87 | $10.52 | 2,136,670 |
| 2019-02-15 | $19.75 | $19.75 | $18.94 | $19.20 | $10.16 | 2,501,990 |
| 2019-02-14 | $20.00 | $20.08 | $19.22 | $19.65 | $10.40 | 3,531,470 |
| 2019-02-13 | $20.53 | $20.54 | $19.98 | $20.42 | $10.81 | 1,789,190 |
| 2019-02-12 | $20.80 | $20.90 | $20.32 | $20.53 | $10.86 | 1,124,270 |
| 2019-02-11 | $20.98 | $20.98 | $20.35 | $20.65 | $10.93 | 1,148,640 |
| 2019-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $10.88 | 0 |
| 2019-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $10.88 | 0 |
| 2019-02-06 | $20.55 | $20.55 | $20.55 | $20.55 | $10.88 | 0 |
| 2019-02-05 | $20.55 | $20.55 | $20.55 | $20.55 | $10.88 | 0 |
| 2019-02-04 | $20.55 | $20.55 | $20.55 | $20.55 | $10.88 | 0 |
| 2019-02-01 | $19.90 | $20.97 | $19.90 | $20.55 | $10.88 | 1,227,670 |
| 2019-01-31 | $19.98 | $20.87 | $19.84 | $19.97 | $10.57 | 1,754,510 |
| 2019-01-30 | $20.66 | $20.66 | $19.34 | $20.11 | $10.64 | 1,700,190 |
| 2019-01-29 | $20.01 | $20.58 | $19.26 | $19.84 | $10.50 | 1,352,380 |
| 2019-01-28 | $19.54 | $20.79 | $19.21 | $20.56 | $10.88 | 2,915,320 |
| 2019-01-25 | $19.08 | $19.55 | $18.22 | $18.90 | $10.00 | 2,014,410 |
| 2019-01-24 | $17.63 | $18.75 | $17.48 | $18.48 | $9.78 | 1,811,870 |
| 2019-01-23 | $17.77 | $17.88 | $17.53 | $17.63 | $9.33 | 288,110 |
| 2019-01-22 | $17.43 | $17.95 | $17.43 | $17.67 | $9.35 | 626,800 |
| 2019-01-21 | $18.00 | $18.59 | $17.41 | $17.78 | $9.41 | 1,291,740 |
| 2019-01-18 | $18.09 | $18.15 | $17.62 | $17.92 | $9.48 | 435,160 |
| 2019-01-17 | $17.98 | $18.12 | $17.43 | $18.09 | $9.57 | 1,059,900 |
| 2019-01-16 | $17.45 | $18.00 | $17.45 | $17.98 | $9.52 | 916,350 |
| 2019-01-15 | $17.36 | $17.64 | $17.18 | $17.45 | $9.23 | 427,370 |
| 2019-01-14 | $17.67 | $17.85 | $17.20 | $17.36 | $9.19 | 568,570 |
| 2019-01-11 | $18.08 | $18.13 | $17.68 | $17.71 | $9.37 | 761,860 |
| 2019-01-10 | $17.30 | $18.30 | $17.30 | $18.18 | $9.62 | 1,579,980 |
| 2019-01-09 | $17.26 | $17.52 | $17.23 | $17.30 | $9.16 | 526,250 |
| 2019-01-08 | $17.50 | $17.60 | $17.21 | $17.36 | $9.19 | 448,660 |
| 2019-01-07 | $17.50 | $17.69 | $17.10 | $17.46 | $9.24 | 837,710 |
| 2019-01-04 | $16.14 | $17.71 | $15.62 | $17.50 | $9.26 | 1,539,250 |
| 2019-01-03 | $16.73 | $17.08 | $15.85 | $16.14 | $8.54 | 536,180 |
| 2019-01-02 | $16.45 | $16.90 | $16.45 | $16.73 | $8.85 | 471,730 |
| 2019-01-01 | $16.52 | $16.52 | $16.52 | $16.52 | $8.74 | 0 |
| 2018-12-31 | $16.52 | $16.52 | $16.52 | $16.52 | $8.74 | 0 |
| 2018-12-28 | $16.69 | $16.93 | $16.40 | $16.52 | $8.74 | 418,500 |
| 2018-12-27 | $17.15 | $17.38 | $16.68 | $16.69 | $8.83 | 423,520 |
| 2018-12-26 | $17.48 | $17.49 | $17.02 | $17.13 | $9.07 | 431,300 |
| 2018-12-25 | $17.13 | $17.40 | $16.25 | $17.31 | $9.16 | 686,450 |
| 2018-12-24 | $16.97 | $17.07 | $16.60 | $16.93 | $8.96 | 451,190 |
| 2018-12-21 | $16.62 | $16.95 | $16.40 | $16.66 | $8.82 | 517,520 |
| 2018-12-20 | $16.55 | $17.00 | $16.50 | $16.80 | $8.89 | 427,700 |
| 2018-12-19 | $17.10 | $17.18 | $16.58 | $16.60 | $8.78 | 971,000 |
| 2018-12-18 | $17.08 | $17.33 | $16.80 | $17.32 | $9.17 | 924,900 |
| 2018-12-17 | $17.25 | $17.65 | $16.80 | $17.04 | $9.02 | 938,500 |
| 2018-12-14 | $17.69 | $18.00 | $17.25 | $17.35 | $9.18 | 764,140 |
| 2018-12-13 | $17.42 | $18.18 | $16.95 | $17.88 | $9.46 | 1,669,510 |
| 2018-12-12 | $17.28 | $17.57 | $17.24 | $17.27 | $9.14 | 435,570 |
| 2018-12-11 | $17.44 | $17.73 | $17.03 | $17.26 | $9.13 | 898,570 |
| 2018-12-10 | $17.44 | $17.79 | $17.31 | $17.50 | $9.26 | 1,376,480 |
| 2018-12-07 | $17.54 | $17.60 | $17.10 | $17.15 | $9.08 | 630,300 |
| 2018-12-06 | $16.99 | $17.77 | $16.99 | $17.20 | $9.10 | 1,026,900 |
| 2018-12-05 | $17.00 | $17.67 | $16.87 | $17.30 | $9.16 | 1,091,980 |
| 2018-12-04 | $17.35 | $17.87 | $17.30 | $17.46 | $9.24 | 1,480,270 |
| 2018-12-03 | $16.29 | $17.75 | $16.29 | $17.29 | $9.15 | 3,044,880 |
| 2018-11-30 | $16.08 | $16.27 | $15.60 | $16.14 | $8.54 | 741,420 |
| 2018-11-29 | $16.41 | $16.64 | $15.90 | $15.95 | $8.44 | 793,850 |
| 2018-11-28 | $16.30 | $16.58 | $15.84 | $16.41 | $8.68 | 1,388,200 |
| 2018-11-27 | $16.08 | $16.22 | $15.83 | $15.94 | $8.44 | 557,990 |
| 2018-11-26 | $15.72 | $16.35 | $15.71 | $15.80 | $8.36 | 1,014,910 |
| 2018-11-23 | $16.23 | $16.45 | $15.40 | $15.69 | $8.30 | 891,500 |
| 2018-11-22 | $16.40 | $16.59 | $15.92 | $16.13 | $8.54 | 913,670 |
| 2018-11-21 | $15.55 | $16.55 | $15.51 | $16.40 | $8.68 | 1,215,440 |
| 2018-11-20 | $16.29 | $16.50 | $15.78 | $15.80 | $8.36 | 1,146,300 |
| 2018-11-19 | $16.44 | $16.65 | $16.11 | $16.40 | $8.68 | 882,920 |
| 2018-11-16 | $15.90 | $16.74 | $15.70 | $16.37 | $8.66 | 1,757,720 |
| 2018-11-15 | $15.56 | $15.94 | $15.36 | $15.75 | $8.33 | 1,156,920 |
| 2018-11-14 | $15.30 | $16.19 | $14.85 | $15.92 | $8.42 | 2,252,620 |
| 2018-11-13 | $15.20 | $16.50 | $14.96 | $15.60 | $8.26 | 1,966,410 |
| 2018-11-12 | $14.44 | $15.38 | $14.20 | $15.24 | $8.07 | 1,379,680 |
| 2018-11-09 | $14.35 | $14.52 | $14.19 | $14.36 | $7.60 | 616,820 |
| 2018-11-08 | $14.28 | $14.64 | $14.28 | $14.40 | $7.62 | 1,048,700 |
| 2018-11-07 | $14.18 | $14.59 | $14.00 | $14.34 | $7.59 | 2,063,200 |
| 2018-11-06 | $14.22 | $14.28 | $13.93 | $13.97 | $7.39 | 631,400 |
| 2018-11-05 | $13.93 | $14.30 | $13.78 | $14.21 | $7.52 | 1,012,010 |
| 2018-11-02 | $14.20 | $14.30 | $13.72 | $13.97 | $7.39 | 1,086,320 |
| 2018-11-01 | $13.65 | $13.94 | $13.50 | $13.75 | $7.28 | 1,244,040 |
| 2018-10-31 | $13.27 | $13.76 | $13.15 | $13.50 | $7.14 | 1,289,540 |
| 2018-10-30 | $13.28 | $13.62 | $13.13 | $13.20 | $6.99 | 1,285,600 |
| 2018-10-29 | $12.86 | $13.42 | $12.85 | $13.36 | $7.07 | 1,688,160 |
| 2018-10-26 | $12.95 | $13.10 | $12.80 | $12.96 | $6.86 | 937,460 |
| 2018-10-25 | $12.90 | $12.90 | $12.35 | $12.75 | $6.75 | 945,860 |
| 2018-10-24 | $12.41 | $13.33 | $12.25 | $13.10 | $6.93 | 1,503,810 |
| 2018-10-23 | $12.60 | $12.95 | $12.46 | $12.54 | $6.64 | 1,284,880 |
| 2018-10-22 | $12.18 | $12.74 | $11.94 | $12.64 | $6.69 | 1,454,670 |
| 2018-10-19 | $11.70 | $12.16 | $11.49 | $12.10 | $6.40 | 1,032,200 |
| 2018-10-18 | $11.80 | $12.01 | $11.67 | $11.81 | $6.25 | 672,600 |
| 2018-10-17 | $12.11 | $12.23 | $11.64 | $12.01 | $6.36 | 858,800 |
| 2018-10-16 | $12.20 | $12.39 | $11.82 | $11.87 | $6.28 | 889,720 |
| 2018-10-15 | $12.50 | $12.55 | $12.20 | $12.20 | $6.46 | 719,120 |
| 2018-10-12 | $13.01 | $13.01 | $11.80 | $12.38 | $6.55 | 1,292,840 |
| 2018-10-11 | $13.98 | $14.00 | $13.01 | $13.01 | $6.88 | 1,237,800 |
| 2018-10-10 | $14.07 | $14.47 | $14.01 | $14.45 | $7.65 | 951,950 |
| 2018-10-09 | $14.20 | $14.30 | $14.05 | $14.05 | $7.44 | 428,200 |
| 2018-10-08 | $14.62 | $14.62 | $14.06 | $14.14 | $7.48 | 614,600 |
| 2018-10-05 | $14.63 | $14.63 | $14.63 | $14.63 | $7.74 | 0 |
| 2018-10-04 | $14.63 | $14.63 | $14.63 | $14.63 | $7.74 | 0 |
| 2018-10-03 | $14.63 | $14.63 | $14.63 | $14.63 | $7.74 | 0 |
| 2018-10-02 | $14.63 | $14.63 | $14.63 | $14.63 | $7.74 | 0 |
| 2018-10-01 | $14.63 | $14.63 | $14.63 | $14.63 | $7.74 | 0 |
| 2018-09-28 | $14.47 | $14.75 | $14.41 | $14.63 | $7.74 | 731,200 |
| 2018-09-27 | $14.86 | $14.93 | $14.46 | $14.49 | $7.67 | 968,500 |
| 2018-09-26 | $15.01 | $15.02 | $14.83 | $14.85 | $7.86 | 622,900 |
| 2018-09-25 | $14.88 | $14.97 | $14.79 | $14.95 | $7.91 | 577,100 |
| 2018-09-24 | $14.88 | $14.88 | $14.88 | $14.88 | $7.87 | 0 |
| 2018-09-21 | $14.63 | $14.98 | $14.63 | $14.88 | $7.87 | 711,300 |
| 2018-09-20 | $14.88 | $15.07 | $14.57 | $14.70 | $7.78 | 775,240 |
| 2018-09-19 | $14.70 | $14.98 | $14.56 | $14.84 | $7.85 | 686,700 |
| 2018-09-18 | $14.48 | $14.74 | $14.48 | $14.70 | $7.78 | 751,900 |
| 2018-09-17 | $15.05 | $15.14 | $14.49 | $14.49 | $7.67 | 642,100 |
| 2018-09-14 | $15.30 | $15.35 | $15.10 | $15.13 | $8.01 | 427,100 |
| 2018-09-13 | $15.17 | $15.33 | $15.01 | $15.30 | $8.10 | 618,000 |
| 2018-09-12 | $15.12 | $15.17 | $14.91 | $15.02 | $7.95 | 322,200 |
| 2018-09-11 | $14.88 | $15.07 | $14.81 | $15.02 | $7.95 | 444,250 |
| 2018-09-10 | $15.24 | $15.25 | $14.88 | $14.88 | $7.87 | 596,400 |
| 2018-09-07 | $15.30 | $15.51 | $15.10 | $15.24 | $8.07 | 551,900 |
| 2018-09-06 | $15.73 | $15.73 | $15.26 | $15.30 | $8.10 | 428,400 |
| 2018-09-05 | $15.63 | $15.84 | $15.43 | $15.43 | $8.17 | 913,100 |
| 2018-09-04 | $15.56 | $15.78 | $15.49 | $15.69 | $8.30 | 786,600 |
| 2018-09-03 | $15.35 | $15.75 | $15.23 | $15.74 | $8.33 | 794,630 |
| 2018-08-31 | $15.37 | $15.46 | $15.19 | $15.31 | $8.10 | 352,800 |
| 2018-08-30 | $15.64 | $15.85 | $15.36 | $15.37 | $8.13 | 730,900 |
| 2018-08-29 | $15.62 | $16.50 | $15.40 | $15.75 | $8.33 | 1,258,600 |
| 2018-08-28 | $15.66 | $15.74 | $15.55 | $15.58 | $8.24 | 575,300 |
| 2018-08-27 | $15.77 | $15.77 | $15.49 | $15.61 | $8.26 | 617,840 |
| 2018-08-24 | $15.42 | $15.67 | $15.38 | $15.47 | $8.19 | 519,800 |
| 2018-08-23 | $15.15 | $15.49 | $15.15 | $15.41 | $8.16 | 696,300 |
| 2018-08-22 | $15.55 | $15.55 | $15.13 | $15.15 | $8.02 | 535,300 |
| 2018-08-21 | $15.64 | $15.68 | $15.37 | $15.55 | $8.23 | 593,200 |
| 2018-08-20 | $15.40 | $15.58 | $15.06 | $15.46 | $8.18 | 742,720 |
| 2018-08-17 | $16.11 | $16.27 | $15.22 | $15.27 | $8.08 | 1,113,800 |
| 2018-08-16 | $16.31 | $16.38 | $16.00 | $16.04 | $8.49 | 760,600 |
| 2018-08-15 | $16.61 | $16.69 | $16.30 | $16.36 | $8.66 | 705,200 |
| 2018-08-14 | $16.59 | $16.68 | $16.46 | $16.64 | $8.81 | 593,000 |
| 2018-08-13 | $16.65 | $16.66 | $16.19 | $16.59 | $8.78 | 805,720 |
| 2018-08-10 | $16.81 | $16.81 | $16.55 | $16.66 | $8.82 | 519,600 |
| 2018-08-09 | $16.38 | $16.72 | $16.20 | $16.60 | $8.78 | 962,600 |
| 2018-08-08 | $17.00 | $17.08 | $16.35 | $16.43 | $8.69 | 893,670 |
| 2018-08-07 | $16.77 | $17.19 | $16.70 | $17.06 | $9.03 | 659,770 |
| 2018-08-06 | $17.49 | $17.68 | $16.60 | $16.73 | $8.85 | 1,084,900 |
| 2018-08-03 | $17.80 | $18.05 | $17.64 | $17.72 | $9.38 | 661,000 |
| 2018-08-02 | $17.87 | $18.08 | $17.60 | $17.76 | $9.40 | 1,279,260 |
| 2018-08-01 | $18.25 | $18.40 | $18.09 | $18.11 | $9.58 | 971,390 |
| 2018-07-31 | $17.67 | $18.56 | $17.66 | $18.34 | $9.71 | 1,742,100 |
| 2018-07-30 | $17.93 | $18.13 | $17.57 | $17.67 | $9.35 | 885,600 |
| 2018-07-27 | $18.31 | $18.36 | $17.92 | $17.95 | $9.50 | 1,195,200 |
| 2018-07-26 | $18.24 | $18.56 | $18.21 | $18.39 | $9.73 | 1,661,400 |
| 2018-07-25 | $18.08 | $20.00 | $17.70 | $18.59 | $9.84 | 3,584,970 |
| 2018-07-24 | $18.30 | $18.52 | $18.12 | $18.40 | $9.74 | 1,487,510 |
| 2018-07-23 | $18.00 | $18.08 | $17.76 | $18.08 | $9.57 | 813,430 |
| 2018-07-20 | $17.71 | $18.08 | $17.62 | $17.91 | $9.48 | 765,510 |
| 2018-07-19 | $18.22 | $18.45 | $17.71 | $17.72 | $9.38 | 1,056,560 |
| 2018-07-18 | $18.37 | $18.55 | $18.18 | $18.19 | $9.63 | 950,410 |
| 2018-07-17 | $18.49 | $18.50 | $18.08 | $18.35 | $9.71 | 1,068,900 |
| 2018-07-16 | $18.02 | $18.51 | $17.91 | $18.49 | $9.78 | 1,695,400 |
| 2018-07-13 | $17.83 | $17.99 | $17.73 | $17.91 | $9.48 | 757,810 |
| 2018-07-12 | $17.40 | $17.94 | $17.40 | $17.87 | $9.46 | 1,250,700 |
| 2018-07-11 | $17.92 | $18.01 | $17.10 | $17.45 | $9.23 | 1,373,600 |
| 2018-07-10 | $18.06 | $18.35 | $17.91 | $18.25 | $9.66 | 1,142,400 |
| 2018-07-09 | $17.77 | $18.16 | $17.77 | $18.11 | $9.58 | 1,002,120 |
| 2018-07-06 | $17.60 | $18.15 | $17.03 | $17.72 | $9.38 | 1,364,400 |
| 2018-07-05 | $18.34 | $18.49 | $17.48 | $17.53 | $9.28 | 1,504,900 |
| 2018-07-04 | $18.88 | $18.89 | $18.31 | $18.34 | $9.71 | 1,573,500 |
| 2018-07-03 | $18.50 | $19.01 | $18.31 | $19.00 | $10.05 | 1,976,000 |
| 2018-07-02 | $18.74 | $18.83 | $18.12 | $18.36 | $9.72 | 1,643,920 |
| 2018-06-29 | $17.80 | $18.99 | $17.80 | $18.73 | $9.91 | 2,016,820 |
| 2018-06-28 | $18.55 | $18.89 | $17.85 | $17.93 | $9.49 | 1,895,570 |
| 2018-06-27 | $18.50 | $18.98 | $18.33 | $18.61 | $9.85 | 1,905,210 |
| 2018-06-26 | $17.96 | $18.59 | $17.71 | $18.52 | $9.80 | 1,697,510 |
| 2018-06-25 | $18.35 | $18.50 | $18.07 | $18.20 | $9.63 | 1,713,750 |
| 2018-06-22 | $17.35 | $18.23 | $17.33 | $17.99 | $9.52 | 1,585,130 |
| 2018-06-21 | $18.29 | $18.68 | $17.60 | $17.78 | $9.41 | 2,460,010 |
| 2018-06-20 | $17.67 | $18.63 | $17.67 | $18.29 | $9.68 | 2,628,810 |
| 2018-06-19 | $19.65 | $19.69 | $18.17 | $18.17 | $9.62 | 3,039,810 |
| 2018-06-18 | $20.19 | $20.19 | $20.19 | $20.19 | $10.68 | 0 |
| 2018-06-15 | $21.50 | $21.50 | $19.73 | $20.19 | $10.68 | 4,090,560 |
| 2018-06-14 | $20.94 | $21.68 | $20.92 | $21.60 | $11.43 | 3,103,950 |
| 2018-06-13 | $22.03 | $22.03 | $21.02 | $21.30 | $11.27 | 4,780,840 |
| 2018-06-12 | $21.50 | $22.51 | $21.30 | $22.38 | $11.84 | 7,688,990 |
| 2018-06-11 | $21.20 | $21.68 | $20.87 | $21.51 | $11.38 | 4,819,880 |
| 2018-06-08 | $20.58 | $23.00 | $20.48 | $21.76 | $11.52 | 10,262,290 |
| 2018-06-07 | $19.34 | $21.10 | $19.26 | $21.10 | $11.17 | 7,427,520 |
| 2018-06-06 | $19.37 | $19.62 | $19.06 | $19.18 | $10.15 | 1,603,350 |
| 2018-06-05 | $18.79 | $19.47 | $18.79 | $19.37 | $10.25 | 1,166,820 |
| 2018-06-04 | $19.38 | $19.68 | $18.73 | $18.82 | $9.96 | 1,303,260 |
| 2018-06-01 | $19.58 | $19.98 | $19.08 | $19.35 | $10.24 | 1,476,050 |
| 2018-05-31 | $19.36 | $19.70 | $19.23 | $19.34 | $10.23 | 1,167,530 |
| 2018-05-30 | $20.18 | $20.18 | $19.10 | $19.39 | $10.16 | 2,547,210 |
| 2018-05-29 | $21.10 | $21.56 | $20.45 | $20.76 | $10.87 | 1,669,920 |
| 2018-05-28 | $21.66 | $21.83 | $21.08 | $21.23 | $11.12 | 1,747,020 |
| 2018-05-25 | $21.77 | $21.93 | $21.20 | $21.82 | $11.43 | 2,956,060 |
| 2018-05-24 | $21.48 | $22.28 | $21.30 | $21.87 | $11.46 | 4,642,840 |
| 2018-05-23 | $22.11 | $22.18 | $21.37 | $21.43 | $11.22 | 3,101,750 |
| 2018-05-22 | $22.46 | $22.79 | $21.90 | $22.34 | $11.70 | 3,905,700 |
| 2018-05-21 | $21.79 | $22.85 | $21.35 | $22.45 | $11.76 | 5,471,450 |
| 2018-05-18 | $20.90 | $22.19 | $20.89 | $21.62 | $11.32 | 4,367,000 |
| 2018-05-17 | $22.04 | $22.04 | $21.06 | $21.20 | $11.10 | 6,276,880 |
| 2018-05-16 | $19.99 | $22.19 | $19.81 | $22.19 | $11.62 | 6,096,460 |
| 2018-05-15 | $19.56 | $20.80 | $19.52 | $20.17 | $10.56 | 2,919,620 |
| 2018-05-14 | $19.50 | $19.90 | $19.43 | $19.54 | $10.23 | 1,291,610 |
| 2018-05-11 | $20.58 | $20.58 | $19.63 | $19.80 | $10.37 | 2,896,120 |
| 2018-05-10 | $19.82 | $21.28 | $19.82 | $20.74 | $10.86 | 4,810,890 |
| 2018-05-09 | $19.61 | $20.08 | $19.61 | $19.82 | $10.38 | 1,288,210 |
| 2018-05-08 | $19.60 | $20.18 | $19.50 | $19.78 | $10.36 | 2,040,420 |
| 2018-05-07 | $18.58 | $19.89 | $18.46 | $19.72 | $10.33 | 2,554,810 |
| 2018-05-04 | $18.17 | $18.65 | $18.17 | $18.62 | $9.75 | 781,010 |
| 2018-05-03 | $18.10 | $18.36 | $17.78 | $18.27 | $9.57 | 682,100 |
| 2018-05-02 | $18.27 | $18.42 | $18.00 | $18.10 | $9.48 | 478,300 |
| 2018-05-01 | $18.26 | $18.26 | $18.26 | $18.26 | $9.56 | 0 |
| 2018-04-30 | $18.26 | $18.26 | $18.26 | $18.26 | $9.56 | 0 |
| 2018-04-27 | $18.06 | $18.34 | $18.01 | $18.26 | $9.56 | 634,000 |
| 2018-04-26 | $18.68 | $18.68 | $18.09 | $18.12 | $9.49 | 1,046,510 |
| 2018-04-25 | $18.55 | $18.98 | $18.55 | $18.72 | $9.81 | 906,870 |
| 2018-04-24 | $18.30 | $18.73 | $18.21 | $18.71 | $9.80 | 780,810 |
| 2018-04-23 | $18.11 | $18.43 | $17.92 | $18.27 | $9.57 | 567,080 |
| 2018-04-20 | $18.65 | $18.67 | $18.02 | $18.11 | $9.49 | 870,140 |
| 2018-04-19 | $18.80 | $19.04 | $18.63 | $18.68 | $9.78 | 1,064,000 |
| 2018-04-18 | $18.66 | $18.87 | $18.12 | $18.80 | $9.85 | 917,470 |
| 2018-04-17 | $19.16 | $19.33 | $18.45 | $18.58 | $9.73 | 1,215,500 |
| 2018-04-16 | $19.85 | $20.00 | $18.76 | $19.15 | $10.03 | 2,087,110 |
| 2018-04-13 | $20.49 | $20.74 | $19.95 | $20.03 | $10.49 | 1,878,740 |
| 2018-04-12 | $19.75 | $20.69 | $19.75 | $20.61 | $10.80 | 2,814,360 |
| 2018-04-11 | $19.83 | $20.09 | $19.82 | $19.89 | $10.42 | 1,594,820 |
| 2018-04-10 | $20.10 | $20.14 | $19.61 | $19.87 | $10.41 | 1,352,500 |
| 2018-04-09 | $19.99 | $20.20 | $19.60 | $19.94 | $10.44 | 1,727,520 |
| 2018-04-06 | $20.37 | $20.37 | $20.37 | $20.37 | $10.67 | 0 |
| 2018-04-05 | $20.37 | $20.37 | $20.37 | $20.37 | $10.67 | 0 |
| 2018-04-04 | $20.23 | $20.88 | $20.07 | $20.37 | $10.67 | 2,331,500 |
| 2018-04-03 | $19.98 | $20.94 | $19.82 | $20.52 | $10.75 | 2,727,020 |
| 2018-04-02 | $19.82 | $21.00 | $19.71 | $20.39 | $10.68 | 3,725,160 |
| 2018-03-30 | $19.36 | $19.85 | $19.26 | $19.81 | $10.38 | 2,613,920 |
| 2018-03-29 | $18.50 | $20.36 | $18.41 | $19.51 | $10.22 | 3,617,260 |
| 2018-03-28 | $18.32 | $18.70 | $18.11 | $18.51 | $9.70 | 915,840 |
| 2018-03-27 | $18.16 | $18.59 | $18.12 | $18.50 | $9.69 | 1,045,000 |
| 2018-03-26 | $17.70 | $18.09 | $17.42 | $18.06 | $9.46 | 772,600 |
| 2018-03-23 | $18.95 | $18.95 | $17.41 | $17.95 | $9.40 | 2,486,300 |
| 2018-03-22 | $19.28 | $19.69 | $19.21 | $19.34 | $10.13 | 1,393,100 |
| 2018-03-21 | $19.21 | $19.85 | $19.07 | $19.36 | $10.14 | 2,085,900 |
| 2018-03-20 | $19.12 | $19.25 | $18.94 | $19.03 | $9.97 | 958,900 |
| 2018-03-19 | $19.26 | $19.42 | $18.94 | $19.27 | $10.09 | 985,300 |
| 2018-03-16 | $19.07 | $19.58 | $19.05 | $19.29 | $10.10 | 1,203,200 |
| 2018-03-15 | $19.43 | $19.50 | $18.56 | $19.22 | $10.07 | 1,901,700 |
| 2018-03-14 | $19.91 | $19.91 | $19.46 | $19.50 | $10.21 | 991,310 |
| 2018-03-13 | $20.13 | $20.13 | $19.81 | $19.88 | $10.41 | 1,126,360 |
| 2018-03-12 | $20.10 | $20.36 | $19.84 | $20.11 | $10.53 | 1,773,040 |
| 2018-03-09 | $19.35 | $20.36 | $19.23 | $20.10 | $10.53 | 2,705,450 |
| 2018-03-08 | $18.73 | $19.40 | $18.73 | $19.38 | $10.15 | 1,526,220 |
| 2018-03-07 | $19.23 | $19.26 | $18.82 | $18.88 | $9.89 | 911,500 |
| 2018-03-06 | $19.02 | $19.28 | $19.01 | $19.23 | $10.07 | 1,039,240 |
| 2018-03-05 | $18.86 | $19.12 | $18.85 | $19.08 | $9.99 | 775,000 |
| 2018-03-02 | $18.80 | $19.20 | $18.71 | $18.88 | $9.89 | 858,200 |
| 2018-03-01 | $18.66 | $19.11 | $18.53 | $19.01 | $9.96 | 939,400 |
| 2018-02-28 | $18.90 | $18.96 | $18.61 | $18.83 | $9.86 | 713,730 |
| 2018-02-27 | $19.15 | $19.15 | $18.80 | $18.93 | $9.92 | 831,200 |
| 2018-02-26 | $18.55 | $19.18 | $18.54 | $19.04 | $9.97 | 1,276,760 |
| 2018-02-23 | $18.60 | $18.81 | $18.47 | $18.60 | $9.74 | 763,860 |
| 2018-02-22 | $18.22 | $18.79 | $18.22 | $18.66 | $9.77 | 1,048,200 |
| 2018-02-21 | $18.19 | $18.19 | $18.19 | $18.19 | $9.53 | 0 |
| 2018-02-20 | $18.19 | $18.19 | $18.19 | $18.19 | $9.53 | 0 |
| 2018-02-19 | $18.19 | $18.19 | $18.19 | $18.19 | $9.53 | 0 |
| 2018-02-16 | $18.19 | $18.19 | $18.19 | $18.19 | $9.53 | 0 |
| 2018-02-15 | $18.19 | $18.19 | $18.19 | $18.19 | $9.53 | 0 |
| 2018-02-14 | $18.11 | $18.31 | $18.00 | $18.19 | $9.53 | 640,380 |
| 2018-02-13 | $18.06 | $18.41 | $18.06 | $18.11 | $9.49 | 1,313,940 |
| 2018-02-12 | $18.02 | $18.19 | $17.76 | $18.10 | $9.48 | 1,300,980 |
| 2018-02-09 | $17.49 | $17.94 | $17.38 | $17.69 | $9.27 | 1,399,010 |
| 2018-02-08 | $17.55 | $18.34 | $17.31 | $18.19 | $9.53 | 1,806,840 |
| 2018-02-07 | $17.42 | $18.21 | $17.15 | $17.65 | $9.24 | 2,360,600 |
| 2018-02-06 | $18.58 | $18.58 | $16.91 | $16.91 | $8.86 | 1,802,650 |
| 2018-02-05 | $18.84 | $19.04 | $18.41 | $18.79 | $9.84 | 810,720 |
| 2018-02-02 | $19.56 | $19.78 | $18.90 | $19.01 | $9.96 | 1,123,700 |
| 2018-02-01 | $20.71 | $20.71 | $19.52 | $19.56 | $10.25 | 1,449,040 |
| 2018-01-31 | $21.60 | $21.70 | $20.23 | $20.57 | $10.77 | 1,733,710 |
| 2018-01-30 | $21.98 | $21.98 | $21.60 | $21.70 | $11.37 | 803,800 |
| 2018-01-29 | $22.06 | $22.13 | $21.80 | $21.83 | $11.43 | 852,900 |
| 2018-01-26 | $22.16 | $22.38 | $21.97 | $22.02 | $11.53 | 1,139,930 |
| 2018-01-25 | $22.46 | $22.89 | $22.15 | $22.16 | $11.61 | 1,829,300 |
| 2018-01-24 | $22.61 | $22.61 | $22.33 | $22.39 | $11.73 | 1,782,950 |
| 2018-01-23 | $22.97 | $23.00 | $22.48 | $22.60 | $11.84 | 1,437,340 |
| 2018-01-22 | $22.71 | $23.10 | $22.62 | $22.97 | $12.03 | 1,439,820 |
| 2018-01-19 | $22.62 | $23.10 | $22.60 | $22.74 | $11.91 | 1,473,710 |
| 2018-01-18 | $22.61 | $23.07 | $22.61 | $22.72 | $11.90 | 1,172,520 |
| 2018-01-17 | $22.02 | $23.19 | $21.75 | $22.80 | $11.94 | 2,673,830 |
| 2018-01-16 | $21.85 | $22.37 | $21.66 | $22.19 | $11.62 | 795,800 |
| 2018-01-15 | $22.88 | $22.90 | $21.92 | $21.99 | $11.52 | 1,277,100 |
| 2018-01-12 | $22.29 | $22.48 | $22.06 | $22.37 | $11.72 | 1,121,700 |
| 2018-01-11 | $21.88 | $22.44 | $21.75 | $22.32 | $11.69 | 1,235,450 |
| 2018-01-10 | $22.19 | $22.19 | $21.79 | $21.96 | $11.50 | 1,198,110 |
| 2018-01-09 | $22.55 | $22.66 | $21.99 | $22.18 | $11.62 | 2,218,400 |
| 2018-01-08 | $22.78 | $22.87 | $22.45 | $22.57 | $11.82 | 996,160 |
| 2018-01-05 | $22.68 | $22.95 | $22.68 | $22.78 | $11.93 | 1,400,200 |
| 2018-01-04 | $22.81 | $22.97 | $22.70 | $22.78 | $11.93 | 1,250,870 |
| 2018-01-03 | $22.55 | $22.87 | $22.51 | $22.80 | $11.94 | 1,335,780 |
| 2018-01-02 | $22.41 | $23.42 | $22.22 | $22.82 | $11.95 | 1,771,100 |
| 2018-01-01 | $22.45 | $22.45 | $22.45 | $22.45 | $11.76 | 0 |
| 2017-12-29 | $22.20 | $22.60 | $21.38 | $22.45 | $11.76 | 1,970,560 |
| 2017-12-28 | $22.22 | $22.96 | $22.02 | $22.61 | $11.84 | 1,488,850 |
| 2017-12-27 | $22.74 | $22.79 | $22.18 | $22.22 | $11.64 | 1,279,530 |
| 2017-12-26 | $22.18 | $23.12 | $21.95 | $22.83 | $11.96 | 1,635,240 |
| 2017-12-25 | $23.00 | $23.37 | $21.67 | $22.26 | $11.66 | 1,954,110 |
| 2017-12-22 | $23.66 | $23.82 | $23.35 | $23.38 | $12.25 | 813,910 |
| 2017-12-21 | $23.88 | $23.88 | $23.51 | $23.66 | $12.39 | 1,120,430 |
| 2017-12-20 | $24.60 | $24.71 | $24.00 | $24.01 | $12.58 | 1,270,320 |
| 2017-12-19 | $24.62 | $24.78 | $24.60 | $24.70 | $12.94 | 688,510 |
| 2017-12-18 | $25.10 | $25.10 | $24.60 | $24.63 | $12.90 | 681,300 |
| 2017-12-15 | $25.14 | $25.25 | $24.73 | $24.87 | $13.03 | 735,000 |
| 2017-12-14 | $24.74 | $25.16 | $24.65 | $25.14 | $13.17 | 956,210 |
| 2017-12-13 | $24.81 | $25.07 | $24.58 | $24.88 | $13.03 | 855,220 |
| 2017-12-12 | $25.84 | $26.00 | $24.80 | $24.83 | $13.01 | 1,708,800 |
| 2017-12-11 | $25.85 | $26.45 | $25.81 | $25.98 | $13.61 | 1,782,730 |
| 2017-12-08 | $25.19 | $26.41 | $25.08 | $26.17 | $13.71 | 2,645,610 |
| 2017-12-07 | $25.77 | $25.80 | $25.12 | $25.30 | $13.25 | 1,635,730 |
| 2017-12-06 | $26.13 | $26.13 | $25.20 | $25.80 | $13.51 | 2,256,800 |
| 2017-12-05 | $25.08 | $26.28 | $25.08 | $25.92 | $13.58 | 3,402,020 |
| 2017-12-04 | $24.89 | $25.98 | $24.53 | $25.30 | $13.25 | 2,328,810 |
| 2017-12-01 | $24.82 | $25.05 | $24.70 | $24.96 | $13.07 | 719,100 |
| 2017-11-30 | $24.80 | $25.32 | $24.80 | $24.98 | $13.08 | 1,029,100 |
| 2017-11-29 | $24.85 | $25.05 | $24.48 | $25.03 | $13.11 | 1,238,440 |
| 2017-11-28 | $24.50 | $24.90 | $24.38 | $24.86 | $13.02 | 934,630 |
| 2017-11-27 | $25.01 | $25.06 | $24.39 | $24.45 | $12.81 | 858,580 |
| 2017-11-24 | $25.00 | $25.17 | $24.95 | $25.04 | $13.12 | 672,500 |
| 2017-11-23 | $25.37 | $25.58 | $24.91 | $25.05 | $13.12 | 954,200 |
| 2017-11-22 | $25.30 | $25.89 | $25.26 | $25.47 | $13.34 | 1,092,410 |
| 2017-11-21 | $25.42 | $25.96 | $25.11 | $25.27 | $13.24 | 1,047,720 |
| 2017-11-20 | $26.20 | $26.20 | $24.80 | $25.67 | $13.45 | 1,538,800 |
| 2017-11-17 | $28.22 | $28.34 | $26.01 | $26.24 | $13.74 | 2,355,320 |
| 2017-11-16 | $28.45 | $28.64 | $28.20 | $28.22 | $14.78 | 828,890 |
| 2017-11-15 | $28.83 | $28.95 | $28.41 | $28.45 | $14.90 | 939,910 |
| 2017-11-14 | $29.61 | $29.61 | $28.66 | $28.83 | $15.10 | 1,511,200 |
| 2017-11-13 | $29.35 | $30.14 | $29.33 | $29.61 | $15.51 | 1,240,900 |
| 2017-11-10 | $29.22 | $29.49 | $29.21 | $29.40 | $15.40 | 1,003,170 |
| 2017-11-09 | $29.13 | $29.45 | $29.13 | $29.32 | $15.36 | 795,600 |
| 2017-11-08 | $29.35 | $29.80 | $29.20 | $29.34 | $15.37 | 1,415,550 |
| 2017-11-07 | $29.13 | $29.39 | $28.85 | $29.38 | $15.39 | 1,101,920 |
| 2017-11-06 | $28.76 | $29.20 | $28.42 | $29.14 | $15.26 | 944,220 |
| 2017-11-03 | $29.11 | $29.53 | $28.63 | $28.77 | $15.07 | 1,175,900 |
| 2017-11-02 | $29.87 | $30.09 | $29.19 | $29.32 | $15.36 | 1,602,510 |
| 2017-11-01 | $30.02 | $30.33 | $29.90 | $29.92 | $15.67 | 1,351,300 |
| 2017-10-31 | $29.85 | $30.34 | $29.71 | $30.15 | $15.79 | 1,105,360 |
| 2017-10-30 | $31.35 | $31.60 | $29.11 | $29.87 | $15.65 | 2,267,440 |
| 2017-10-27 | $31.72 | $31.87 | $31.33 | $31.42 | $16.46 | 1,967,730 |
| 2017-10-26 | $31.93 | $32.12 | $31.60 | $31.88 | $16.70 | 2,183,410 |
| 2017-10-25 | $31.31 | $32.32 | $31.21 | $32.12 | $16.82 | 4,521,750 |
| 2017-10-24 | $30.56 | $31.89 | $30.13 | $31.50 | $16.50 | 3,155,810 |
| 2017-10-23 | $30.32 | $30.78 | $30.06 | $30.67 | $16.06 | 1,023,180 |
| 2017-10-20 | $29.90 | $30.33 | $29.90 | $30.31 | $15.88 | 809,750 |
| 2017-10-19 | $30.34 | $30.58 | $29.76 | $29.90 | $15.66 | 1,165,710 |
| 2017-10-18 | $30.85 | $31.07 | $30.31 | $30.39 | $15.92 | 1,026,800 |
| 2017-10-17 | $30.46 | $31.44 | $30.25 | $30.97 | $16.22 | 1,482,700 |
| 2017-10-16 | $31.51 | $31.70 | $30.40 | $30.44 | $15.94 | 1,683,650 |
| 2017-10-13 | $31.28 | $31.65 | $31.10 | $31.51 | $16.50 | 1,572,030 |
| 2017-10-12 | $31.55 | $31.68 | $31.15 | $31.34 | $16.42 | 1,022,510 |
| 2017-10-11 | $31.50 | $31.76 | $31.20 | $31.65 | $16.58 | 1,640,510 |
| 2017-10-10 | $30.95 | $31.61 | $30.86 | $31.49 | $16.49 | 1,404,120 |
| 2017-10-09 | $30.89 | $31.26 | $30.72 | $30.94 | $16.21 | 1,235,810 |
| 2017-10-06 | $30.60 | $30.60 | $30.60 | $30.60 | $16.03 | 0 |
| 2017-10-05 | $30.60 | $30.60 | $30.60 | $30.60 | $16.03 | 0 |
| 2017-10-04 | $30.60 | $30.60 | $30.60 | $30.60 | $16.03 | 0 |
| 2017-10-03 | $30.60 | $30.60 | $30.60 | $30.60 | $16.03 | 0 |
| 2017-10-02 | $30.60 | $30.60 | $30.60 | $30.60 | $16.03 | 0 |
| 2017-09-29 | $30.32 | $30.63 | $30.22 | $30.60 | $16.03 | 1,005,100 |
| 2017-09-28 | $30.56 | $30.69 | $30.17 | $30.32 | $15.88 | 1,369,950 |
| 2017-09-27 | $30.36 | $30.67 | $30.36 | $30.56 | $16.01 | 748,750 |
| 2017-09-26 | $30.56 | $30.90 | $30.20 | $30.46 | $15.95 | 1,348,470 |
| 2017-09-25 | $31.36 | $31.53 | $30.73 | $30.90 | $16.19 | 1,054,200 |
| 2017-09-22 | $31.40 | $31.67 | $31.19 | $31.35 | $16.42 | 978,320 |
| 2017-09-21 | $31.57 | $31.82 | $31.24 | $31.36 | $16.43 | 1,277,480 |
| 2017-09-20 | $31.42 | $31.65 | $31.11 | $31.59 | $16.55 | 1,107,240 |
| 2017-09-19 | $31.52 | $31.67 | $31.30 | $31.45 | $16.47 | 1,045,680 |
| 2017-09-18 | $31.18 | $31.50 | $31.13 | $31.34 | $16.42 | 1,042,080 |
| 2017-09-15 | $31.84 | $31.92 | $31.30 | $31.33 | $16.41 | 1,332,520 |
| 2017-09-14 | $32.08 | $32.20 | $31.70 | $31.85 | $16.68 | 1,272,930 |
| 2017-09-13 | $31.84 | $32.16 | $31.65 | $32.10 | $16.81 | 1,240,830 |
| 2017-09-12 | $32.78 | $32.86 | $31.80 | $31.90 | $16.71 | 2,465,220 |
| 2017-09-11 | $32.18 | $32.70 | $31.93 | $32.60 | $17.08 | 2,185,780 |
| 2017-09-08 | $32.28 | $32.30 | $31.76 | $32.05 | $16.79 | 1,509,190 |
| 2017-09-07 | $32.12 | $32.74 | $32.00 | $32.20 | $16.87 | 2,144,200 |
| 2017-09-06 | $31.93 | $32.15 | $31.53 | $32.04 | $16.78 | 1,751,860 |
| 2017-09-05 | $32.01 | $32.28 | $31.88 | $32.03 | $16.78 | 1,409,500 |
| 2017-09-04 | $32.56 | $32.56 | $31.90 | $32.13 | $16.83 | 1,964,090 |
| 2017-09-01 | $32.85 | $32.91 | $32.26 | $32.57 | $17.06 | 1,968,100 |
| 2017-08-31 | $32.48 | $32.88 | $32.28 | $32.83 | $17.20 | 2,238,940 |
| 2017-08-30 | $32.81 | $32.95 | $32.25 | $32.48 | $17.01 | 2,616,120 |
| 2017-08-29 | $32.50 | $33.97 | $31.86 | $33.20 | $17.39 | 5,140,350 |
| 2017-08-28 | $32.19 | $32.88 | $31.89 | $32.53 | $17.04 | 2,897,850 |
| 2017-08-25 | $31.20 | $32.23 | $31.20 | $32.10 | $16.81 | 2,362,960 |
| 2017-08-24 | $31.64 | $32.23 | $31.21 | $31.45 | $16.47 | 2,277,220 |
| 2017-08-23 | $31.34 | $32.20 | $31.06 | $31.82 | $16.67 | 2,762,080 |
| 2017-08-22 | $31.09 | $32.80 | $31.03 | $31.58 | $16.54 | 3,596,820 |
| 2017-08-21 | $30.30 | $31.29 | $30.30 | $31.12 | $16.30 | 1,566,750 |
| 2017-08-18 | $31.10 | $31.10 | $30.48 | $30.50 | $15.98 | 1,467,210 |
| 2017-08-17 | $30.94 | $31.17 | $30.70 | $31.11 | $16.30 | 1,331,170 |
| 2017-08-16 | $30.65 | $31.12 | $30.48 | $30.94 | $16.21 | 1,533,110 |
| 2017-08-15 | $30.44 | $30.86 | $30.32 | $30.72 | $16.09 | 1,130,020 |
| 2017-08-14 | $30.04 | $30.56 | $29.94 | $30.44 | $15.94 | 1,003,910 |
| 2017-08-11 | $30.03 | $30.76 | $29.95 | $30.07 | $15.75 | 1,151,030 |
| 2017-08-10 | $31.11 | $31.40 | $30.25 | $30.33 | $15.89 | 1,672,810 |
| 2017-08-09 | $30.77 | $31.45 | $30.77 | $31.23 | $16.36 | 1,327,420 |
| 2017-08-08 | $31.15 | $31.25 | $30.80 | $30.92 | $16.20 | 902,160 |
| 2017-08-07 | $30.72 | $31.38 | $30.72 | $31.15 | $16.24 | 929,460 |
| 2017-08-04 | $31.28 | $31.60 | $30.90 | $30.93 | $16.12 | 1,164,500 |
| 2017-08-03 | $30.99 | $31.63 | $30.50 | $31.16 | $16.24 | 1,288,960 |
| 2017-08-02 | $31.32 | $31.49 | $30.82 | $30.87 | $16.09 | 1,240,920 |
| 2017-08-01 | $31.31 | $31.69 | $30.70 | $31.52 | $16.43 | 1,602,150 |
| 2017-07-31 | $31.47 | $31.60 | $31.03 | $31.26 | $16.29 | 1,085,570 |
| 2017-07-28 | $32.02 | $32.34 | $31.43 | $31.48 | $16.41 | 1,461,060 |
| 2017-07-27 | $31.61 | $32.50 | $31.15 | $32.13 | $16.75 | 1,963,700 |
| 2017-07-26 | $33.02 | $33.07 | $31.54 | $31.68 | $16.51 | 2,903,570 |
| 2017-07-25 | $33.09 | $35.80 | $32.80 | $33.26 | $17.34 | 4,685,750 |
| 2017-07-24 | $32.03 | $33.46 | $31.65 | $33.06 | $17.23 | 2,612,490 |
| 2017-07-21 | $31.70 | $32.77 | $31.11 | $32.26 | $16.82 | 2,937,020 |
| 2017-07-20 | $30.42 | $31.70 | $30.21 | $31.62 | $16.48 | 3,189,040 |
| 2017-07-19 | $30.35 | $30.76 | $29.93 | $30.48 | $15.89 | 1,768,850 |
| 2017-07-18 | $30.16 | $31.10 | $29.90 | $30.41 | $15.85 | 2,045,880 |
| 2017-07-17 | $33.73 | $33.99 | $30.77 | $30.77 | $16.04 | 3,166,210 |
| 2017-07-14 | $34.50 | $34.78 | $34.13 | $34.19 | $17.82 | 1,108,020 |
| 2017-07-13 | $34.88 | $34.90 | $34.40 | $34.57 | $18.02 | 1,274,300 |
| 2017-07-12 | $34.88 | $34.98 | $33.88 | $34.96 | $18.22 | 1,991,060 |
| 2017-07-11 | $35.90 | $36.10 | $34.54 | $34.82 | $18.15 | 2,137,080 |
| 2017-07-10 | $36.01 | $36.49 | $35.50 | $35.74 | $18.63 | 2,820,770 |
| 2017-07-07 | $34.93 | $37.08 | $34.86 | $36.57 | $19.06 | 4,694,000 |
| 2017-07-06 | $35.58 | $35.60 | $34.88 | $35.13 | $18.31 | 1,765,530 |
| 2017-07-05 | $35.20 | $35.77 | $35.10 | $35.59 | $18.55 | 1,947,180 |
| 2017-07-04 | $35.66 | $35.83 | $35.05 | $35.20 | $18.35 | 1,614,430 |
| 2017-07-03 | $35.34 | $35.75 | $35.31 | $35.66 | $18.59 | 2,080,040 |
| 2017-06-30 | $34.44 | $35.52 | $34.25 | $35.44 | $18.47 | 2,686,930 |
| 2017-06-29 | $34.30 | $34.66 | $34.23 | $34.54 | $18.00 | 1,095,030 |
| 2017-06-28 | $34.70 | $34.81 | $34.19 | $34.24 | $17.85 | 1,383,480 |
| 2017-06-27 | $34.80 | $35.28 | $34.66 | $34.91 | $18.20 | 1,550,570 |
| 2017-06-26 | $34.60 | $34.86 | $34.20 | $34.80 | $18.14 | 1,423,860 |
| 2017-06-23 | $34.50 | $34.89 | $34.02 | $34.60 | $18.04 | 1,610,690 |
| 2017-06-22 | $35.15 | $35.64 | $34.45 | $34.49 | $17.98 | 1,875,180 |
| 2017-06-21 | $35.90 | $35.99 | $35.07 | $35.40 | $18.45 | 1,871,740 |
| 2017-06-20 | $36.16 | $36.40 | $35.60 | $35.71 | $18.61 | 2,578,020 |
| 2017-06-19 | $35.65 | $36.58 | $35.42 | $36.25 | $18.90 | 2,591,420 |
| 2017-06-16 | $36.09 | $36.46 | $35.51 | $35.62 | $18.57 | 2,207,690 |
| 2017-06-15 | $34.94 | $36.49 | $34.82 | $36.26 | $18.90 | 4,115,230 |
| 2017-06-14 | $34.66 | $35.49 | $34.35 | $35.08 | $18.29 | 2,368,090 |
| 2017-06-13 | $33.85 | $35.00 | $33.83 | $34.82 | $18.15 | 1,912,070 |
| 2017-06-12 | $34.89 | $35.09 | $33.88 | $33.95 | $17.70 | 2,207,410 |
| 2017-06-09 | $35.80 | $35.85 | $34.80 | $35.27 | $18.38 | 2,405,130 |
| 2017-06-08 | $36.29 | $36.80 | $35.70 | $35.72 | $18.62 | 3,209,230 |
| 2017-06-07 | $35.49 | $36.56 | $35.11 | $36.24 | $18.89 | 3,153,080 |
| 2017-06-06 | $34.80 | $35.75 | $34.62 | $35.45 | $18.48 | 1,983,110 |
| 2017-06-05 | $35.16 | $35.75 | $35.10 | $35.21 | $18.35 | 2,126,010 |
| 2017-06-02 | $34.28 | $35.50 | $33.51 | $35.18 | $18.34 | 3,292,940 |
| 2017-06-01 | $36.30 | $36.67 | $34.42 | $34.45 | $17.96 | 3,133,630 |
| 2017-05-31 | $38.10 | $38.55 | $36.55 | $36.77 | $19.17 | 2,374,010 |
| 2017-05-30 | $37.04 | $37.04 | $37.04 | $37.04 | $19.31 | 0 |
| 2017-05-29 | $37.04 | $37.04 | $37.04 | $37.04 | $19.31 | 0 |
| 2017-05-26 | $36.80 | $37.65 | $36.50 | $37.04 | $19.31 | 1,995,340 |
| 2017-05-25 | $36.88 | $37.16 | $36.00 | $36.76 | $19.16 | 1,981,510 |
| 2017-05-24 | $36.43 | $37.36 | $36.05 | $36.97 | $19.27 | 1,692,640 |
| 2017-05-23 | $38.36 | $39.13 | $36.19 | $36.71 | $19.14 | 2,476,630 |
| 2017-05-22 | $40.26 | $40.65 | $38.61 | $38.72 | $20.18 | 2,671,040 |
| 2017-05-19 | $39.79 | $41.50 | $39.71 | $40.83 | $21.28 | 3,857,590 |
| 2017-05-18 | $39.62 | $40.34 | $39.62 | $39.74 | $20.71 | 1,901,500 |
| 2017-05-17 | $40.00 | $40.86 | $39.99 | $40.47 | $21.10 | 2,914,130 |
| 2017-05-16 | $39.10 | $40.29 | $38.45 | $40.18 | $20.94 | 2,614,070 |
| 2017-05-15 | $40.71 | $40.71 | $39.26 | $39.42 | $20.55 | 1,802,860 |
| 2017-05-12 | $39.60 | $40.44 | $39.21 | $39.88 | $20.79 | 2,280,010 |
| 2017-05-11 | $39.13 | $40.08 | $38.02 | $39.94 | $20.82 | 3,199,110 |
| 2017-05-10 | $40.99 | $41.50 | $39.04 | $39.18 | $20.42 | 2,998,560 |
| 2017-05-09 | $40.20 | $41.20 | $40.05 | $41.01 | $21.38 | 2,334,100 |
| 2017-05-08 | $42.50 | $42.50 | $40.02 | $40.23 | $20.97 | 3,489,090 |
| 2017-05-05 | $44.00 | $44.99 | $43.00 | $43.04 | $22.43 | 4,575,900 |
| 2017-05-04 | $43.00 | $44.90 | $42.39 | $44.46 | $23.18 | 5,961,260 |
| 2017-05-03 | $42.55 | $43.19 | $41.90 | $43.10 | $22.47 | 3,259,220 |
| 2017-05-02 | $43.31 | $43.50 | $42.50 | $42.65 | $22.23 | 2,628,430 |
| 2017-05-01 | $43.29 | $43.29 | $43.29 | $43.29 | $22.57 | 0 |
| 2017-04-28 | $42.67 | $43.50 | $42.46 | $43.29 | $22.57 | 4,058,040 |
| 2017-04-27 | $41.12 | $42.96 | $40.21 | $42.94 | $22.38 | 5,134,960 |
| 2017-04-26 | $40.79 | $41.96 | $40.60 | $41.54 | $21.65 | 2,749,490 |
| 2017-04-25 | $40.75 | $41.68 | $40.70 | $40.97 | $21.36 | 2,321,160 |
| 2017-04-24 | $42.90 | $42.90 | $40.01 | $40.57 | $21.15 | 2,556,140 |
| 2017-04-21 | $42.99 | $43.67 | $42.55 | $42.77 | $22.29 | 2,671,720 |
| 2017-04-20 | $42.80 | $43.46 | $42.18 | $42.98 | $22.40 | 4,293,390 |
| 2017-04-19 | $40.38 | $43.35 | $40.38 | $43.09 | $22.46 | 5,674,070 |
| 2017-04-18 | $41.18 | $42.30 | $40.80 | $40.98 | $21.36 | 2,593,700 |
| 2017-04-17 | $40.75 | $42.36 | $39.60 | $41.40 | $21.58 | 3,627,310 |
| 2017-04-14 | $42.71 | $42.99 | $41.70 | $41.91 | $21.85 | 2,718,910 |
| 2017-04-13 | $43.31 | $44.35 | $42.60 | $43.01 | $22.42 | 2,887,980 |
| 2017-04-12 | $45.10 | $45.10 | $43.20 | $43.34 | $22.59 | 3,964,640 |
| 2017-04-11 | $43.89 | $45.46 | $43.70 | $45.29 | $23.61 | 4,392,240 |
| 2017-04-10 | $46.90 | $47.22 | $43.51 | $44.00 | $22.94 | 5,743,750 |
| 2017-04-07 | $49.50 | $49.50 | $47.70 | $47.78 | $24.91 | 4,796,710 |
| 2017-04-06 | $48.12 | $49.88 | $47.66 | $49.76 | $25.94 | 6,696,420 |
| 2017-04-05 | $46.22 | $48.74 | $45.00 | $48.45 | $25.25 | 5,736,940 |
| 2017-04-04 | $47.48 | $47.48 | $47.48 | $47.48 | $24.75 | 0 |
| 2017-04-03 | $47.48 | $47.48 | $47.48 | $47.48 | $24.75 | 0 |
| 2017-03-31 | $47.93 | $49.98 | $47.02 | $47.48 | $24.75 | 6,271,910 |
| 2017-03-30 | $46.14 | $49.83 | $44.40 | $48.46 | $25.26 | 9,164,010 |
| 2017-03-29 | $49.11 | $49.68 | $46.00 | $46.50 | $24.24 | 6,736,550 |
| 2017-03-28 | $51.26 | $51.70 | $49.28 | $49.34 | $25.72 | 5,994,340 |
| 2017-03-27 | $53.70 | $53.70 | $51.20 | $51.73 | $26.96 | 6,936,990 |
| 2017-03-24 | $53.20 | $53.95 | $52.58 | $53.71 | $28.00 | 6,886,200 |
| 2017-03-23 | $55.00 | $56.50 | $51.51 | $52.96 | $27.61 | 11,389,780 |
| 2017-03-22 | $55.00 | $57.50 | $54.01 | $55.72 | $29.04 | 13,756,640 |
| 2017-03-21 | $52.10 | $57.57 | $52.00 | $55.96 | $29.17 | 17,577,670 |
| 2017-03-20 | $51.53 | $52.50 | $50.51 | $52.49 | $27.36 | 10,301,250 |
| 2017-03-17 | $49.41 | $53.80 | $49.40 | $51.47 | $26.83 | 14,676,660 |
| 2017-03-16 | $48.65 | $50.28 | $48.20 | $49.75 | $25.93 | 8,031,120 |
| 2017-03-15 | $49.30 | $49.30 | $48.30 | $48.39 | $25.22 | 5,634,940 |
| 2017-03-14 | $49.01 | $50.49 | $48.71 | $49.50 | $25.80 | 7,383,190 |
| 2017-03-13 | $49.50 | $49.70 | $48.20 | $49.01 | $25.55 | 6,063,440 |
| 2017-03-10 | $49.36 | $50.30 | $49.01 | $49.50 | $25.80 | 7,110,800 |
| 2017-03-09 | $51.26 | $51.26 | $49.20 | $49.36 | $25.73 | 8,653,390 |
| 2017-03-08 | $52.50 | $52.87 | $51.10 | $51.41 | $26.80 | 10,263,170 |
| 2017-03-07 | $51.50 | $52.90 | $51.11 | $52.27 | $27.25 | 12,626,530 |
| 2017-03-06 | $52.70 | $55.00 | $52.70 | $52.77 | $27.51 | 22,789,940 |
| 2017-03-03 | $65.07 | $65.07 | $58.56 | $58.56 | $30.52 | 27,301,390 |
| 2017-03-02 | $65.07 | $65.07 | $65.07 | $65.07 | $33.92 | 2,177,070 |
| 2017-03-01 | $56.25 | $59.15 | $56.23 | $59.15 | $30.83 | 4,353,240 |
| 2017-02-28 | $53.62 | $54.50 | $52.37 | $53.77 | $28.03 | 7,684,220 |
| 2017-02-27 | $56.46 | $59.28 | $52.45 | $53.62 | $27.95 | 10,840,600 |
| 2017-02-24 | $53.90 | $58.90 | $53.20 | $56.47 | $29.44 | 17,322,600 |
| 2017-02-23 | $49.89 | $54.90 | $48.86 | $54.65 | $28.49 | 21,250,460 |
| 2017-02-22 | $45.85 | $50.01 | $45.20 | $49.94 | $26.03 | 14,100,510 |
| 2017-02-21 | $43.00 | $47.65 | $42.42 | $46.50 | $24.24 | 11,482,140 |
| 2017-02-20 | $41.32 | $43.70 | $40.69 | $43.38 | $22.61 | 7,229,350 |
| 2017-02-17 | $42.13 | $43.80 | $41.41 | $41.90 | $21.84 | 9,070,840 |
| 2017-02-16 | $40.70 | $42.47 | $39.88 | $42.13 | $21.96 | 9,459,980 |
| 2017-02-15 | $39.78 | $42.16 | $39.77 | $40.76 | $21.25 | 10,399,650 |
| 2017-02-14 | $39.19 | $40.86 | $39.16 | $40.13 | $20.92 | 7,641,200 |
| 2017-02-13 | $38.00 | $39.50 | $38.00 | $39.36 | $20.52 | 4,564,580 |
| 2017-02-10 | $39.49 | $39.61 | $38.52 | $38.54 | $20.09 | 3,989,390 |
| 2017-02-09 | $39.75 | $40.08 | $39.42 | $39.54 | $20.61 | 3,857,000 |
| 2017-02-08 | $39.30 | $40.18 | $39.16 | $39.85 | $20.77 | 4,218,450 |
| 2017-02-07 | $39.73 | $39.79 | $39.01 | $39.51 | $20.59 | 4,523,270 |
| 2017-02-06 | $38.95 | $40.18 | $38.70 | $40.05 | $20.88 | 5,512,730 |
| 2017-02-03 | $38.05 | $39.06 | $37.93 | $38.67 | $20.16 | 2,800,260 |
| 2017-02-02 | $38.10 | $38.10 | $38.10 | $38.10 | $19.86 | 0 |
| 2017-02-01 | $38.10 | $38.10 | $38.10 | $38.10 | $19.86 | 0 |
| 2017-01-31 | $38.10 | $38.10 | $38.10 | $38.10 | $19.86 | 0 |
| 2017-01-30 | $38.10 | $38.10 | $38.10 | $38.10 | $19.86 | 0 |
| 2017-01-27 | $38.10 | $38.10 | $38.10 | $38.10 | $19.86 | 0 |
| 2017-01-26 | $38.50 | $38.50 | $37.82 | $38.10 | $19.86 | 2,121,370 |
| 2017-01-25 | $38.00 | $38.45 | $37.90 | $38.24 | $19.93 | 2,917,380 |
| 2017-01-24 | $38.66 | $38.79 | $37.65 | $37.86 | $19.73 | 3,706,400 |
| 2017-01-23 | $38.91 | $39.40 | $38.53 | $38.74 | $20.19 | 3,548,480 |
| 2017-01-20 | $38.47 | $39.48 | $38.47 | $38.93 | $20.29 | 4,024,960 |
| 2017-01-19 | $38.12 | $39.98 | $38.02 | $38.50 | $20.07 | 4,761,720 |
| 2017-01-18 | $40.98 | $41.25 | $39.20 | $39.24 | $20.45 | 6,459,650 |
| 2017-01-17 | $39.92 | $42.38 | $39.09 | $41.64 | $21.71 | 10,587,460 |
| 2017-01-16 | $39.50 | $41.18 | $38.50 | $40.41 | $21.06 | 8,527,510 |
| 2017-01-13 | $39.00 | $42.08 | $38.15 | $40.22 | $20.97 | 8,481,240 |
| 2017-01-12 | $40.06 | $40.98 | $38.81 | $39.20 | $20.43 | 6,513,770 |
| 2017-01-11 | $41.70 | $41.73 | $40.02 | $40.42 | $21.07 | 6,980,690 |
| 2017-01-10 | $43.27 | $43.89 | $41.81 | $41.98 | $21.88 | 6,614,600 |
| 2017-01-09 | $43.13 | $44.56 | $42.50 | $43.27 | $22.55 | 6,781,270 |
| 2017-01-06 | $46.60 | $46.99 | $43.56 | $43.91 | $22.89 | 11,537,410 |
| 2017-01-05 | $50.00 | $50.45 | $46.12 | $47.70 | $24.86 | 17,460,680 |
| 2017-01-04 | $49.99 | $50.40 | $48.06 | $50.40 | $26.27 | 16,581,500 |
| 2017-01-03 | $45.82 | $45.82 | $45.82 | $45.82 | $23.88 | 84,170 |
| 2017-01-02 | $41.65 | $41.65 | $41.65 | $41.65 | $21.71 | 0 |
| 2016-12-30 | $41.65 | $41.65 | $41.65 | $41.65 | $21.71 | 29,720 |
| 2016-12-29 | $37.86 | $37.86 | $37.86 | $37.86 | $19.73 | 15,800 |
| 2016-12-28 | $34.42 | $34.42 | $34.42 | $34.42 | $17.94 | 32,440 |
Riyue Heavy Industry Company Ltd (603218) News Headlines
Recent Riyue Heavy Industry Company Ltd (603218) News
Similar Companies to Riyue Heavy Industry Company Ltd (603218) 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 | -- | -- | -- |