Anhui Yingliu Electromechanical Company Ltd (603308) Exchange: SHG
Data as of July 11, 2025
$20.57 ($-0.35) -1.67%
Anhui Yingliu Electromechanical Company Ltd - Daily Information
Click for more stock information on Anhui Yingliu Electromechanical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.02 |
| Previous Close | $20.57 |
| High | $21.70 |
| Low | $20.38 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $20.57 |
| Adjusted High | $21.70 |
| Adjusted Low | $20.38 |
About Anhui Yingliu Electromechanical Company Ltd (603308)
Invest in Anhui Yingliu Electromechanical Company Ltd (603308)
Historical Stock Data for Anhui Yingliu Electromechanical Company Ltd (603308)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $21.02 | $21.70 | $20.38 | $20.57 | $20.57 | 13,639,150 |
| 2025-05-22 | $21.01 | $21.44 | $20.87 | $20.92 | $20.92 | 5,829,030 |
| 2025-05-21 | $21.48 | $21.49 | $20.77 | $21.29 | $21.29 | 8,437,980 |
| 2025-05-20 | $20.50 | $21.75 | $20.00 | $21.49 | $21.49 | 14,658,830 |
| 2025-05-19 | $21.18 | $21.26 | $20.30 | $20.50 | $20.50 | 7,621,380 |
| 2025-05-16 | $20.55 | $21.37 | $20.41 | $21.05 | $21.05 | 9,534,880 |
| 2025-05-15 | $20.88 | $21.04 | $20.50 | $20.63 | $20.63 | 6,718,990 |
| 2025-05-14 | $20.60 | $21.70 | $20.60 | $20.91 | $20.91 | 15,566,980 |
| 2025-05-13 | $20.66 | $20.79 | $20.28 | $20.60 | $20.60 | 6,590,480 |
| 2025-05-12 | $20.36 | $21.50 | $20.36 | $20.55 | $20.55 | 13,377,290 |
| 2025-05-09 | $20.83 | $21.03 | $20.18 | $20.28 | $20.28 | 9,851,830 |
| 2025-05-08 | $20.49 | $20.95 | $20.49 | $20.83 | $20.83 | 7,781,360 |
| 2025-05-07 | $20.88 | $21.28 | $20.51 | $20.74 | $20.74 | 14,623,580 |
| 2025-05-06 | $20.00 | $21.05 | $19.88 | $20.63 | $20.63 | 14,051,760 |
| 2025-04-30 | $19.83 | $20.58 | $19.13 | $19.76 | $19.76 | 15,725,930 |
| 2025-04-29 | $19.18 | $20.23 | $19.00 | $19.90 | $19.90 | 14,097,450 |
| 2025-04-28 | $19.84 | $20.45 | $19.08 | $19.19 | $19.19 | 13,824,820 |
| 2025-04-25 | $19.51 | $19.89 | $19.28 | $19.65 | $19.65 | 11,151,470 |
| 2025-04-24 | $19.09 | $20.13 | $19.09 | $19.67 | $19.67 | 21,625,330 |
| 2025-04-23 | $19.28 | $19.39 | $18.81 | $19.20 | $19.20 | 12,988,390 |
| 2025-04-22 | $19.61 | $19.89 | $19.10 | $19.28 | $19.28 | 15,011,170 |
| 2025-04-21 | $17.83 | $19.49 | $17.60 | $19.49 | $19.49 | 16,229,080 |
| 2025-04-18 | $17.53 | $18.55 | $17.53 | $17.72 | $17.72 | 11,246,680 |
| 2025-04-17 | $16.95 | $17.79 | $16.90 | $17.23 | $17.23 | 6,554,540 |
| 2025-04-16 | $17.81 | $17.97 | $16.90 | $16.98 | $16.98 | 10,736,780 |
| 2025-04-15 | $18.13 | $18.27 | $17.68 | $17.81 | $17.81 | 6,917,030 |
| 2025-04-14 | $18.18 | $18.56 | $18.10 | $18.29 | $18.29 | 7,988,540 |
| 2025-04-11 | $17.15 | $18.44 | $17.11 | $18.16 | $18.16 | 15,297,480 |
| 2025-04-10 | $17.14 | $17.46 | $16.89 | $17.15 | $17.15 | 15,415,020 |
| 2025-04-09 | $15.60 | $16.68 | $14.71 | $16.46 | $16.46 | 24,760,160 |
| 2025-04-08 | $17.60 | $17.60 | $15.55 | $15.97 | $15.97 | 27,766,950 |
| 2025-04-07 | $18.12 | $18.64 | $17.26 | $17.26 | $17.26 | 15,940,050 |
| 2025-04-03 | $19.52 | $19.68 | $18.62 | $19.18 | $19.18 | 17,329,140 |
| 2025-04-02 | $18.73 | $19.74 | $18.51 | $19.50 | $19.50 | 13,663,090 |
| 2025-04-01 | $18.30 | $19.10 | $17.80 | $18.80 | $18.80 | 18,040,240 |
| 2025-03-31 | $18.60 | $19.30 | $18.32 | $18.62 | $18.62 | 13,092,420 |
| 2025-03-28 | $18.55 | $18.99 | $18.38 | $18.49 | $18.49 | 6,697,280 |
| 2025-03-27 | $18.52 | $18.98 | $18.41 | $18.58 | $18.58 | 7,593,200 |
| 2025-03-26 | $18.56 | $19.07 | $18.35 | $18.73 | $18.73 | 13,194,150 |
| 2025-03-25 | $19.87 | $20.65 | $18.93 | $19.04 | $19.04 | 14,133,210 |
| 2025-03-24 | $19.89 | $19.90 | $19.26 | $19.67 | $19.67 | 6,291,070 |
| 2025-03-21 | $20.05 | $20.41 | $19.68 | $19.79 | $19.79 | 8,038,920 |
| 2025-03-20 | $21.00 | $21.15 | $20.20 | $20.35 | $20.35 | 10,152,160 |
| 2025-03-19 | $20.90 | $21.24 | $20.69 | $21.00 | $21.00 | 11,130,020 |
| 2025-03-18 | $19.70 | $21.15 | $19.63 | $20.90 | $20.90 | 23,199,480 |
| 2025-03-17 | $19.80 | $19.95 | $19.60 | $19.73 | $19.73 | 7,756,940 |
| 2025-03-14 | $19.84 | $20.19 | $19.06 | $19.95 | $19.95 | 14,246,280 |
| 2025-03-13 | $20.07 | $20.55 | $19.23 | $19.85 | $19.85 | 14,571,010 |
| 2025-03-12 | $19.41 | $20.94 | $19.15 | $19.82 | $19.82 | 16,993,680 |
| 2025-03-11 | $19.53 | $19.75 | $19.15 | $19.36 | $19.36 | 9,510,460 |
| 2025-03-10 | $19.88 | $20.42 | $19.71 | $19.82 | $19.82 | 8,399,520 |
| 2025-03-07 | $19.75 | $20.53 | $19.73 | $19.85 | $19.85 | 15,143,670 |
| 2025-03-06 | $19.07 | $20.53 | $18.80 | $20.08 | $20.08 | 22,413,840 |
| 2025-03-05 | $17.84 | $19.09 | $17.67 | $18.88 | $18.88 | 19,142,940 |
| 2025-03-04 | $17.38 | $17.98 | $17.34 | $17.81 | $17.81 | 10,983,760 |
| 2025-03-03 | $18.28 | $18.75 | $17.62 | $17.73 | $17.73 | 15,325,830 |
| 2025-02-28 | $18.28 | $18.96 | $18.00 | $18.29 | $18.29 | 18,028,430 |
| 2025-02-27 | $18.35 | $18.85 | $17.96 | $18.31 | $18.31 | 15,205,300 |
| 2025-02-26 | $18.04 | $18.50 | $17.91 | $18.13 | $18.13 | 14,882,810 |
| 2025-02-25 | $17.61 | $18.28 | $17.39 | $18.11 | $18.11 | 29,952,220 |
| 2025-02-24 | $19.99 | $19.99 | $18.18 | $18.40 | $18.40 | 41,012,540 |
| 2025-02-20 | $19.40 | $20.00 | $19.29 | $19.60 | $19.60 | 13,614,700 |
| 2025-02-19 | $19.33 | $19.88 | $19.12 | $19.55 | $19.55 | 11,389,580 |
| 2025-02-18 | $19.57 | $20.12 | $19.30 | $19.41 | $19.41 | 14,608,400 |
| 2025-02-17 | $19.58 | $20.19 | $19.20 | $19.60 | $19.60 | 17,333,300 |
| 2025-02-14 | $20.48 | $20.75 | $19.32 | $19.50 | $19.50 | 24,289,210 |
| 2025-02-13 | $20.25 | $21.08 | $20.25 | $20.49 | $20.49 | 19,457,100 |
| 2025-02-12 | $20.37 | $20.67 | $19.99 | $20.13 | $20.13 | 14,498,430 |
| 2025-02-11 | $19.85 | $20.75 | $19.55 | $20.44 | $20.44 | 23,400,210 |
| 2025-02-10 | $20.39 | $20.39 | $19.65 | $19.86 | $19.86 | 17,909,300 |
| 2025-02-07 | $19.60 | $20.41 | $19.38 | $20.21 | $20.21 | 31,224,050 |
| 2025-02-06 | $19.81 | $20.21 | $19.15 | $19.61 | $19.61 | 54,530,350 |
| 2025-02-05 | $21.20 | $21.20 | $20.11 | $20.11 | $20.11 | 4,291,900 |
| 2025-01-27 | $21.11 | $22.40 | $20.94 | $22.34 | $22.34 | 39,162,570 |
| 2025-01-24 | $20.67 | $22.44 | $20.49 | $22.04 | $22.04 | 41,369,550 |
| 2025-01-23 | $21.14 | $21.44 | $20.20 | $20.40 | $20.40 | 38,360,830 |
| 2025-01-22 | $18.99 | $20.57 | $18.99 | $20.57 | $20.57 | 27,863,820 |
| 2025-01-21 | $18.99 | $19.37 | $18.47 | $18.70 | $18.70 | 20,265,650 |
| 2025-01-20 | $18.34 | $19.18 | $18.29 | $19.00 | $19.00 | 26,512,670 |
| 2025-01-17 | $17.90 | $18.68 | $17.76 | $18.27 | $18.27 | 27,204,070 |
| 2025-01-16 | $17.58 | $18.41 | $17.58 | $18.12 | $18.12 | 38,270,060 |
| 2025-01-15 | $17.60 | $18.11 | $17.11 | $17.40 | $17.40 | 32,790,010 |
| 2025-01-14 | $15.89 | $17.35 | $15.73 | $17.35 | $17.35 | 21,954,670 |
| 2025-01-13 | $15.89 | $16.43 | $15.59 | $15.77 | $15.77 | 24,189,220 |
| 2025-01-09 | $16.62 | $16.86 | $16.14 | $16.35 | $16.35 | 35,996,400 |
| 2025-01-08 | $15.63 | $16.84 | $15.51 | $16.31 | $16.31 | 65,985,520 |
| 2025-01-07 | $14.28 | $15.63 | $14.28 | $15.63 | $15.63 | 45,656,080 |
| 2025-01-06 | $13.71 | $14.87 | $13.63 | $14.21 | $14.21 | 26,660,120 |
| 2025-01-03 | $13.20 | $13.94 | $12.90 | $13.58 | $13.58 | 20,444,470 |
| 2025-01-02 | $14.01 | $14.30 | $13.00 | $13.16 | $13.16 | 15,689,580 |
| 2024-12-31 | $14.41 | $14.58 | $14.00 | $14.10 | $14.10 | 11,981,800 |
| 2024-12-30 | $14.20 | $14.75 | $14.00 | $14.44 | $14.44 | 14,300,210 |
| 2024-12-27 | $14.02 | $14.55 | $14.02 | $14.20 | $14.20 | 17,295,390 |
| 2024-12-26 | $13.22 | $14.04 | $13.21 | $13.90 | $13.90 | 14,281,720 |
| 2024-12-25 | $13.26 | $13.29 | $12.98 | $13.21 | $13.21 | 5,461,540 |
| 2024-12-24 | $13.05 | $13.42 | $13.04 | $13.17 | $13.17 | 5,851,420 |
| 2024-12-23 | $13.33 | $13.36 | $12.93 | $13.00 | $13.00 | 8,532,300 |
| 2024-12-20 | $13.37 | $13.54 | $13.26 | $13.34 | $13.34 | 5,118,960 |
| 2024-12-19 | $13.29 | $13.48 | $13.06 | $13.40 | $13.40 | 6,721,680 |
| 2024-12-18 | $13.27 | $13.53 | $13.21 | $13.41 | $13.41 | 5,886,160 |
| 2024-12-17 | $13.46 | $13.67 | $13.17 | $13.23 | $13.23 | 6,412,440 |
| 2024-12-16 | $13.46 | $13.65 | $13.26 | $13.44 | $13.44 | 7,266,600 |
| 2024-12-13 | $13.85 | $13.88 | $13.45 | $13.47 | $13.47 | 9,867,820 |
| 2024-12-12 | $13.98 | $14.03 | $13.76 | $13.92 | $13.92 | 5,097,580 |
| 2024-12-11 | $14.00 | $14.05 | $13.89 | $13.95 | $13.95 | 5,145,950 |
| 2024-12-10 | $14.30 | $14.32 | $13.98 | $14.00 | $14.00 | 9,719,520 |
| 2024-12-09 | $13.91 | $13.93 | $13.61 | $13.84 | $13.84 | 6,463,880 |
| 2024-12-06 | $13.74 | $14.02 | $13.46 | $13.90 | $13.90 | 9,342,330 |
| 2024-12-05 | $13.68 | $13.95 | $13.65 | $13.74 | $13.74 | 6,206,020 |
| 2024-12-04 | $14.22 | $14.33 | $13.70 | $13.77 | $13.77 | 7,901,660 |
| 2024-12-03 | $14.11 | $14.32 | $13.86 | $14.26 | $14.26 | 10,706,760 |
| 2024-12-02 | $14.05 | $14.21 | $14.00 | $14.15 | $14.15 | 8,159,430 |
| 2024-11-29 | $13.81 | $14.22 | $13.70 | $14.01 | $14.01 | 8,419,410 |
| 2024-11-28 | $14.07 | $14.29 | $13.78 | $13.83 | $13.83 | 8,823,380 |
| 2024-11-27 | $13.50 | $14.17 | $13.17 | $14.12 | $14.12 | 12,237,920 |
| 2024-11-26 | $13.92 | $13.99 | $13.52 | $13.54 | $13.54 | 6,240,220 |
| 2024-11-25 | $13.61 | $14.17 | $13.27 | $13.99 | $13.99 | 13,062,890 |
| 2024-11-22 | $14.28 | $14.62 | $13.63 | $13.65 | $13.65 | 13,044,960 |
| 2024-11-21 | $14.25 | $14.57 | $14.05 | $14.21 | $14.21 | 9,732,180 |
| 2024-11-20 | $14.29 | $14.42 | $14.03 | $14.31 | $14.31 | 13,525,650 |
| 2024-11-19 | $13.74 | $14.62 | $13.62 | $14.52 | $14.52 | 24,276,260 |
| 2024-11-18 | $13.66 | $13.76 | $13.27 | $13.61 | $13.61 | 12,836,880 |
| 2024-11-15 | $14.26 | $14.35 | $13.60 | $13.60 | $13.60 | 16,643,930 |
| 2024-11-14 | $14.78 | $14.84 | $14.18 | $14.24 | $14.24 | 9,663,040 |
| 2024-11-13 | $15.05 | $15.12 | $14.37 | $14.81 | $14.81 | 17,094,830 |
| 2024-11-12 | $15.60 | $15.74 | $15.04 | $15.19 | $15.19 | 15,561,310 |
| 2024-11-11 | $14.58 | $15.74 | $14.51 | $15.57 | $15.57 | 26,060,710 |
| 2024-11-08 | $14.47 | $14.90 | $14.37 | $14.58 | $14.58 | 16,610,900 |
| 2024-11-07 | $14.22 | $14.48 | $14.02 | $14.45 | $14.45 | 16,123,980 |
| 2024-11-06 | $14.72 | $15.16 | $14.23 | $14.40 | $14.40 | 20,915,900 |
| 2024-11-05 | $14.30 | $14.76 | $14.23 | $14.49 | $14.49 | 19,764,430 |
| 2024-11-04 | $14.02 | $14.42 | $14.02 | $14.30 | $14.30 | 11,949,290 |
| 2024-11-01 | $15.02 | $15.05 | $13.95 | $13.99 | $13.99 | 24,029,810 |
| 2024-10-31 | $14.07 | $15.16 | $14.04 | $15.02 | $15.02 | 28,164,360 |
| 2024-10-30 | $13.82 | $14.63 | $13.65 | $14.24 | $14.24 | 26,838,860 |
| 2024-10-29 | $13.60 | $14.35 | $13.53 | $14.06 | $14.06 | 29,587,260 |
| 2024-10-28 | $13.18 | $13.56 | $13.13 | $13.51 | $13.51 | 9,914,550 |
| 2024-10-25 | $13.16 | $13.46 | $13.16 | $13.22 | $13.22 | 12,799,060 |
| 2024-10-24 | $13.24 | $13.35 | $12.97 | $13.23 | $13.23 | 11,763,510 |
| 2024-10-23 | $13.53 | $13.81 | $13.23 | $13.38 | $13.38 | 27,773,150 |
| 2024-10-22 | $12.93 | $14.01 | $12.77 | $13.60 | $13.60 | 46,614,970 |
| 2024-10-21 | $12.72 | $12.89 | $12.50 | $12.74 | $12.74 | 13,337,740 |
| 2024-10-18 | $11.90 | $12.80 | $11.85 | $12.46 | $12.46 | 18,021,680 |
| 2024-10-17 | $12.02 | $12.46 | $11.93 | $11.96 | $11.96 | 14,101,180 |
| 2024-10-16 | $11.78 | $12.24 | $11.68 | $11.94 | $11.94 | 9,041,940 |
| 2024-10-15 | $12.28 | $12.29 | $11.81 | $11.83 | $11.83 | 11,652,810 |
| 2024-10-14 | $11.99 | $12.32 | $11.78 | $12.31 | $12.31 | 12,629,760 |
| 2024-10-11 | $12.45 | $12.45 | $11.63 | $11.78 | $11.78 | 12,408,520 |
| 2024-10-10 | $12.60 | $13.05 | $12.44 | $12.51 | $12.51 | 15,807,100 |
| 2024-10-09 | $13.20 | $13.22 | $12.33 | $12.45 | $12.45 | 21,489,610 |
| 2024-10-08 | $13.69 | $13.70 | $12.80 | $13.58 | $13.58 | 27,346,830 |
| 2024-09-30 | $11.88 | $12.48 | $11.76 | $12.45 | $12.45 | 25,793,630 |
| 2024-09-27 | $10.99 | $11.41 | $10.86 | $11.38 | $11.38 | 9,693,280 |
| 2024-09-26 | $10.20 | $10.74 | $10.19 | $10.74 | $10.74 | 11,022,650 |
| 2024-09-25 | $10.35 | $10.56 | $10.23 | $10.25 | $10.25 | 10,033,720 |
| 2024-09-24 | $9.88 | $10.28 | $9.79 | $10.26 | $10.26 | 9,964,450 |
| 2024-09-23 | $9.78 | $9.92 | $9.72 | $9.79 | $9.79 | 3,954,250 |
| 2024-09-20 | $10.01 | $10.02 | $9.71 | $9.82 | $9.82 | 7,056,120 |
| 2024-09-19 | $9.71 | $10.29 | $9.63 | $10.01 | $10.01 | 12,003,130 |
| 2024-09-18 | $9.59 | $9.71 | $9.37 | $9.66 | $9.66 | 5,312,720 |
| 2024-09-13 | $9.71 | $9.71 | $9.57 | $9.57 | $9.57 | 3,803,160 |
| 2024-09-12 | $9.83 | $9.95 | $9.70 | $9.71 | $9.71 | 3,904,780 |
| 2024-09-11 | $9.88 | $9.90 | $9.74 | $9.83 | $9.83 | 3,813,060 |
| 2024-09-10 | $9.78 | $9.91 | $9.59 | $9.85 | $9.85 | 5,254,760 |
| 2024-09-09 | $9.80 | $9.91 | $9.69 | $9.77 | $9.77 | 4,447,440 |
| 2024-09-06 | $10.00 | $10.11 | $9.78 | $9.79 | $9.79 | 5,612,340 |
| 2024-09-05 | $9.86 | $10.10 | $9.86 | $10.00 | $10.00 | 5,358,610 |
| 2024-09-04 | $9.80 | $9.96 | $9.75 | $9.86 | $9.86 | 5,310,370 |
| 2024-09-03 | $9.91 | $9.98 | $9.79 | $9.85 | $9.85 | 8,202,910 |
| 2024-09-02 | $10.33 | $10.38 | $9.88 | $9.88 | $9.88 | 10,410,340 |
| 2024-08-30 | $10.22 | $10.58 | $10.05 | $10.38 | $10.38 | 8,972,110 |
| 2024-08-29 | $9.90 | $10.34 | $9.77 | $10.22 | $10.22 | 10,423,000 |
| 2024-08-28 | $10.21 | $10.30 | $9.77 | $9.89 | $9.89 | 12,983,410 |
| 2024-08-27 | $10.56 | $10.60 | $10.22 | $10.32 | $10.32 | 7,774,400 |
| 2024-08-26 | $10.55 | $10.79 | $10.55 | $10.62 | $10.62 | 4,543,500 |
| 2024-08-23 | $10.88 | $10.97 | $10.57 | $10.69 | $10.69 | 7,068,800 |
| 2024-08-22 | $11.13 | $11.21 | $10.87 | $10.91 | $10.91 | 4,334,080 |
| 2024-08-21 | $11.01 | $11.21 | $10.99 | $11.06 | $11.06 | 4,505,980 |
| 2024-08-20 | $11.77 | $11.93 | $10.99 | $11.07 | $11.07 | 11,761,790 |
| 2024-08-19 | $11.38 | $11.60 | $11.35 | $11.45 | $11.45 | 3,488,420 |
| 2024-08-16 | $11.54 | $11.62 | $11.40 | $11.40 | $11.40 | 4,833,940 |
| 2024-08-15 | $11.52 | $11.85 | $11.40 | $11.57 | $11.57 | 5,847,340 |
| 2024-08-14 | $11.79 | $11.81 | $11.53 | $11.54 | $11.54 | 3,404,500 |
| 2024-08-13 | $11.69 | $11.79 | $11.61 | $11.79 | $11.79 | 3,751,320 |
| 2024-08-12 | $11.80 | $11.80 | $11.60 | $11.67 | $11.67 | 4,158,550 |
| 2024-08-09 | $11.81 | $12.04 | $11.73 | $11.74 | $11.74 | 3,825,700 |
| 2024-08-08 | $12.01 | $12.07 | $11.68 | $11.82 | $11.82 | 7,072,260 |
| 2024-08-07 | $12.28 | $12.36 | $12.10 | $12.13 | $12.13 | 6,127,520 |
| 2024-08-06 | $11.97 | $12.34 | $11.97 | $12.31 | $12.31 | 9,890,400 |
| 2024-08-05 | $12.32 | $12.56 | $11.86 | $11.91 | $11.91 | 8,640,870 |
| 2024-08-02 | $12.39 | $12.74 | $12.32 | $12.38 | $12.38 | 8,190,440 |
| 2024-08-01 | $12.26 | $12.56 | $12.26 | $12.46 | $12.46 | 8,785,920 |
| 2024-07-31 | $11.83 | $12.34 | $11.72 | $12.30 | $12.30 | 9,767,680 |
| 2024-07-30 | $11.58 | $11.90 | $11.51 | $11.77 | $11.77 | 6,764,480 |
| 2024-07-29 | $11.65 | $11.74 | $11.46 | $11.60 | $11.60 | 4,237,300 |
| 2024-07-26 | $11.13 | $11.73 | $11.13 | $11.60 | $11.60 | 7,030,600 |
| 2024-07-25 | $11.09 | $11.36 | $11.06 | $11.15 | $11.15 | 3,876,890 |
| 2024-07-24 | $11.21 | $11.34 | $11.01 | $11.14 | $11.14 | 5,085,190 |
| 2024-07-23 | $11.58 | $11.60 | $11.12 | $11.13 | $11.13 | 4,850,600 |
| 2024-07-22 | $11.56 | $11.73 | $11.50 | $11.63 | $11.63 | 4,590,100 |
| 2024-07-19 | $11.55 | $11.75 | $11.40 | $11.55 | $11.55 | 5,346,200 |
| 2024-07-18 | $11.45 | $11.65 | $11.19 | $11.55 | $11.55 | 6,751,600 |
| 2024-07-17 | $11.62 | $11.62 | $11.37 | $11.50 | $11.50 | 4,572,600 |
| 2024-07-16 | $11.72 | $11.73 | $11.50 | $11.63 | $11.63 | 5,652,940 |
| 2024-07-15 | $11.92 | $11.95 | $11.62 | $11.69 | $11.69 | 4,569,680 |
| 2024-07-12 | $12.13 | $12.14 | $11.77 | $11.96 | $11.96 | 5,427,620 |
| 2024-07-11 | $11.99 | $12.18 | $11.87 | $12.09 | $12.09 | 6,543,940 |
| 2024-07-10 | $11.70 | $12.05 | $11.62 | $11.72 | $11.72 | 5,447,800 |
| 2024-07-09 | $11.58 | $11.82 | $11.31 | $11.79 | $11.79 | 6,442,610 |
| 2024-07-08 | $11.99 | $11.99 | $11.46 | $11.60 | $11.60 | 5,962,380 |
| 2024-07-05 | $11.80 | $12.04 | $11.60 | $11.99 | $11.99 | 5,950,300 |
| 2024-07-04 | $12.04 | $12.14 | $11.77 | $11.83 | $11.83 | 3,948,200 |
| 2024-07-03 | $12.22 | $12.25 | $11.97 | $12.00 | $12.00 | 4,371,080 |
| 2024-07-02 | $12.49 | $12.51 | $12.16 | $12.23 | $12.23 | 5,145,940 |
| 2024-07-01 | $12.43 | $12.57 | $12.15 | $12.48 | $12.48 | 5,527,240 |
| 2024-06-28 | $12.21 | $12.65 | $12.18 | $12.42 | $12.42 | 6,156,960 |
| 2024-06-27 | $12.58 | $12.58 | $12.19 | $12.21 | $12.21 | 6,295,260 |
| 2024-06-26 | $12.40 | $12.65 | $12.18 | $12.61 | $12.61 | 5,975,860 |
| 2024-06-25 | $12.44 | $12.68 | $12.30 | $12.43 | $12.43 | 6,190,540 |
| 2024-06-24 | $13.11 | $13.13 | $12.42 | $12.45 | $12.45 | 8,164,500 |
| 2024-06-21 | $13.03 | $13.25 | $13.02 | $13.11 | $13.11 | 4,292,480 |
| 2024-06-20 | $13.52 | $13.59 | $12.98 | $13.06 | $13.06 | 8,327,000 |
| 2024-06-19 | $13.90 | $13.90 | $13.49 | $13.50 | $13.50 | 6,217,130 |
| 2024-06-18 | $13.46 | $13.90 | $13.42 | $13.89 | $13.89 | 7,779,200 |
| 2024-06-17 | $13.50 | $13.75 | $13.42 | $13.51 | $13.51 | 5,317,890 |
| 2024-06-14 | $13.85 | $13.85 | $13.41 | $13.54 | $13.54 | 7,677,600 |
| 2024-06-13 | $13.31 | $13.99 | $13.25 | $13.78 | $13.78 | 10,845,610 |
| 2024-06-12 | $13.25 | $13.48 | $13.25 | $13.35 | $13.35 | 5,992,670 |
| 2024-06-11 | $13.34 | $13.38 | $13.08 | $13.32 | $13.32 | 5,381,140 |
| 2024-06-07 | $13.37 | $13.55 | $13.25 | $13.36 | $13.36 | 6,457,350 |
| 2024-06-06 | $13.75 | $13.78 | $13.19 | $13.32 | $13.32 | 11,599,150 |
| 2024-06-05 | $13.81 | $14.06 | $13.66 | $13.67 | $13.67 | 9,788,830 |
| 2024-06-04 | $13.83 | $13.94 | $13.68 | $13.86 | $13.86 | 7,567,660 |
| 2024-06-03 | $14.05 | $14.22 | $13.65 | $13.82 | $13.82 | 11,893,820 |
| 2024-05-31 | $14.47 | $14.55 | $14.06 | $14.09 | $14.09 | 7,849,500 |
| 2024-05-30 | $14.29 | $14.56 | $14.08 | $14.29 | $14.29 | 6,453,240 |
| 2024-05-29 | $14.44 | $14.55 | $14.25 | $14.30 | $14.30 | 5,358,500 |
| 2024-05-28 | $14.47 | $14.66 | $14.34 | $14.39 | $14.39 | 6,287,500 |
| 2024-05-27 | $14.21 | $14.55 | $13.98 | $14.53 | $14.53 | 8,159,490 |
| 2024-05-24 | $14.42 | $14.46 | $14.13 | $14.19 | $14.19 | 10,041,800 |
| 2024-05-23 | $14.94 | $15.14 | $14.49 | $14.53 | $14.53 | 11,861,100 |
| 2024-05-22 | $14.63 | $15.11 | $14.55 | $14.90 | $14.90 | 13,115,690 |
| 2024-05-21 | $14.91 | $14.99 | $14.44 | $14.53 | $14.53 | 10,024,670 |
| 2024-05-20 | $15.00 | $15.24 | $14.82 | $15.05 | $15.05 | 13,444,230 |
| 2024-05-17 | $14.68 | $15.00 | $14.43 | $15.00 | $15.00 | 18,771,080 |
| 2024-05-16 | $14.50 | $14.86 | $14.42 | $14.48 | $14.48 | 10,406,300 |
| 2024-05-15 | $14.49 | $14.68 | $14.37 | $14.44 | $14.44 | 9,024,980 |
| 2024-05-14 | $14.66 | $14.68 | $14.38 | $14.56 | $14.56 | 8,679,600 |
| 2024-05-13 | $14.86 | $14.92 | $14.39 | $14.46 | $14.46 | 17,951,500 |
| 2024-05-10 | $15.55 | $15.71 | $15.00 | $15.09 | $15.09 | 11,540,460 |
| 2024-05-09 | $15.30 | $15.66 | $15.15 | $15.62 | $15.62 | 13,781,000 |
| 2024-05-08 | $15.60 | $15.71 | $15.15 | $15.30 | $15.30 | 11,598,610 |
| 2024-05-07 | $15.39 | $15.79 | $15.31 | $15.54 | $15.54 | 16,505,300 |
| 2024-05-06 | $15.25 | $15.52 | $14.98 | $15.40 | $15.40 | 20,469,980 |
| 2024-04-30 | $15.55 | $15.78 | $14.90 | $14.95 | $14.95 | 24,871,570 |
| 2024-04-29 | $15.86 | $16.00 | $15.33 | $15.74 | $15.74 | 30,656,320 |
| 2024-04-26 | $15.73 | $16.60 | $15.70 | $16.17 | $16.17 | 48,952,150 |
| 2024-04-25 | $15.80 | $16.20 | $14.80 | $15.73 | $15.73 | 60,018,630 |
| 2024-04-24 | $13.64 | $14.98 | $13.64 | $14.98 | $14.98 | 36,105,420 |
| 2024-04-23 | $13.65 | $13.77 | $13.36 | $13.62 | $13.62 | 18,085,190 |
| 2024-04-22 | $12.72 | $14.10 | $12.72 | $13.65 | $13.65 | 26,526,660 |
| 2024-04-19 | $12.92 | $13.06 | $12.70 | $12.82 | $12.82 | 11,216,280 |
| 2024-04-18 | $12.46 | $13.41 | $12.32 | $13.05 | $13.05 | 19,292,810 |
| 2024-04-17 | $11.88 | $12.51 | $11.80 | $12.49 | $12.49 | 15,749,570 |
| 2024-04-16 | $12.50 | $12.55 | $11.59 | $11.61 | $11.61 | 20,184,260 |
| 2024-04-15 | $13.03 | $13.14 | $12.37 | $12.62 | $12.62 | 14,131,780 |
| 2024-04-12 | $13.10 | $13.36 | $12.91 | $12.97 | $12.97 | 10,104,250 |
| 2024-04-11 | $13.16 | $13.49 | $13.08 | $13.14 | $13.14 | 9,282,280 |
| 2024-04-10 | $13.38 | $13.54 | $13.00 | $13.39 | $13.39 | 13,615,200 |
| 2024-04-09 | $13.69 | $13.77 | $13.31 | $13.48 | $13.48 | 11,371,650 |
| 2024-04-08 | $13.75 | $13.92 | $13.44 | $13.50 | $13.50 | 10,571,320 |
| 2024-04-03 | $14.20 | $14.33 | $13.58 | $13.82 | $13.82 | 16,111,500 |
| 2024-04-02 | $14.45 | $14.75 | $14.20 | $14.38 | $14.38 | 18,793,040 |
| 2024-04-01 | $14.66 | $14.83 | $14.35 | $14.62 | $14.62 | 24,035,680 |
| 2024-03-29 | $14.32 | $14.97 | $14.03 | $14.84 | $14.84 | 46,878,200 |
| 2024-03-28 | $12.97 | $13.75 | $12.93 | $13.75 | $13.75 | 16,136,420 |
| 2024-03-27 | $12.99 | $13.00 | $12.44 | $12.50 | $12.50 | 16,055,750 |
| 2024-03-26 | $13.41 | $13.46 | $12.81 | $12.93 | $12.93 | 18,970,950 |
| 2024-03-25 | $13.85 | $14.00 | $13.35 | $13.39 | $13.39 | 15,447,150 |
| 2024-03-22 | $14.55 | $14.85 | $13.92 | $14.00 | $14.00 | 27,036,930 |
| 2024-03-21 | $14.21 | $15.25 | $14.15 | $14.77 | $14.77 | 43,698,350 |
| 2024-03-20 | $13.71 | $14.74 | $13.70 | $14.52 | $14.52 | 45,665,330 |
| 2024-03-19 | $14.05 | $14.05 | $13.30 | $13.40 | $13.40 | 32,868,610 |
| 2024-03-18 | $14.19 | $14.75 | $13.81 | $13.97 | $13.97 | 44,944,000 |
| 2024-03-15 | $12.56 | $13.77 | $12.32 | $13.77 | $13.77 | 32,370,420 |
| 2024-03-14 | $12.68 | $12.90 | $12.24 | $12.52 | $12.52 | 22,082,730 |
| 2024-03-13 | $11.76 | $12.62 | $11.63 | $12.36 | $12.36 | 17,196,280 |
| 2024-03-12 | $11.38 | $11.96 | $11.38 | $11.75 | $11.75 | 14,907,520 |
| 2024-03-11 | $11.18 | $11.40 | $11.14 | $11.38 | $11.38 | 6,757,840 |
| 2024-03-08 | $11.16 | $11.29 | $11.01 | $11.18 | $11.18 | 7,137,420 |
| 2024-03-07 | $11.37 | $11.57 | $11.06 | $11.10 | $11.10 | 8,939,860 |
| 2024-03-06 | $11.11 | $11.48 | $11.06 | $11.38 | $11.38 | 7,000,930 |
| 2024-03-05 | $11.32 | $11.39 | $11.06 | $11.12 | $11.12 | 8,753,340 |
| 2024-03-04 | $11.60 | $11.69 | $11.25 | $11.42 | $11.42 | 7,263,920 |
| 2024-03-01 | $11.56 | $11.75 | $11.48 | $11.60 | $11.60 | 8,344,480 |
| 2024-02-29 | $11.02 | $11.64 | $11.00 | $11.55 | $11.55 | 6,867,270 |
| 2024-02-28 | $11.80 | $12.01 | $11.14 | $11.14 | $11.14 | 10,561,780 |
| 2024-02-27 | $11.55 | $11.76 | $11.44 | $11.76 | $11.76 | 7,607,220 |
| 2024-02-26 | $11.18 | $11.77 | $11.18 | $11.58 | $11.58 | 12,115,950 |
| 2024-02-23 | $10.92 | $11.13 | $10.77 | $11.09 | $11.09 | 5,842,450 |
| 2024-02-22 | $10.70 | $10.94 | $10.68 | $10.88 | $10.88 | 5,218,080 |
| 2024-02-21 | $10.61 | $11.11 | $10.52 | $10.76 | $10.76 | 7,011,500 |
| 2024-02-20 | $10.60 | $10.74 | $10.36 | $10.71 | $10.71 | 5,872,970 |
| 2024-02-19 | $11.09 | $11.15 | $10.50 | $10.65 | $10.65 | 9,998,590 |
| 2024-02-08 | $10.09 | $11.03 | $10.09 | $10.98 | $10.98 | 12,414,560 |
| 2024-02-07 | $9.69 | $10.21 | $9.64 | $10.06 | $10.06 | 11,845,290 |
| 2024-02-06 | $8.80 | $9.78 | $8.55 | $9.64 | $9.64 | 13,806,930 |
| 2024-02-05 | $9.51 | $9.51 | $8.69 | $8.95 | $8.95 | 16,682,220 |
| 2024-02-02 | $9.89 | $10.01 | $9.07 | $9.66 | $9.66 | 8,826,290 |
| 2024-02-01 | $9.99 | $10.14 | $9.74 | $9.86 | $9.86 | 6,310,620 |
| 2024-01-31 | $10.37 | $10.57 | $9.95 | $9.97 | $9.97 | 6,133,780 |
| 2024-01-30 | $10.82 | $10.82 | $10.37 | $10.37 | $10.37 | 5,990,830 |
| 2024-01-29 | $11.03 | $11.13 | $10.66 | $10.73 | $10.73 | 6,444,320 |
| 2024-01-26 | $11.23 | $11.29 | $10.88 | $11.03 | $11.03 | 8,692,110 |
| 2024-01-25 | $10.71 | $11.28 | $10.56 | $11.28 | $11.28 | 10,760,890 |
| 2024-01-24 | $10.63 | $10.73 | $10.22 | $10.65 | $10.65 | 6,301,820 |
| 2024-01-23 | $10.45 | $10.58 | $10.15 | $10.55 | $10.55 | 12,043,290 |
| 2024-01-22 | $11.15 | $11.20 | $10.37 | $10.43 | $10.43 | 6,734,720 |
| 2024-01-19 | $11.36 | $11.40 | $11.11 | $11.15 | $11.15 | 4,973,680 |
| 2024-01-18 | $11.27 | $11.39 | $10.89 | $11.32 | $11.32 | 9,618,370 |
| 2024-01-17 | $11.89 | $11.89 | $11.33 | $11.34 | $11.34 | 6,313,800 |
| 2024-01-16 | $11.87 | $11.96 | $11.65 | $11.80 | $11.80 | 7,761,600 |
| 2024-01-15 | $12.33 | $12.33 | $11.76 | $11.92 | $11.92 | 10,823,090 |
| 2024-01-12 | $12.64 | $12.66 | $12.18 | $12.48 | $12.48 | 8,672,840 |
| 2024-01-11 | $12.60 | $12.72 | $12.41 | $12.64 | $12.64 | 5,591,240 |
| 2024-01-10 | $12.76 | $12.82 | $12.47 | $12.63 | $12.63 | 3,879,590 |
| 2024-01-09 | $12.80 | $12.95 | $12.59 | $12.76 | $12.76 | 4,516,390 |
| 2024-01-08 | $13.34 | $13.34 | $12.71 | $12.74 | $12.74 | 9,269,830 |
| 2024-01-05 | $13.50 | $13.73 | $13.20 | $13.56 | $13.56 | 7,224,260 |
| 2024-01-04 | $13.80 | $13.80 | $13.57 | $13.62 | $13.62 | 2,825,230 |
| 2024-01-03 | $13.93 | $13.98 | $13.43 | $13.75 | $13.75 | 6,810,980 |
| 2024-01-02 | $14.27 | $14.27 | $13.98 | $13.98 | $13.98 | 7,133,640 |
| 2024-01-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2023-12-29 | $13.94 | $14.43 | $13.90 | $14.33 | $14.33 | 8,752,300 |
| 2023-12-28 | $13.88 | $14.10 | $13.66 | $13.97 | $13.97 | 5,811,570 |
| 2023-12-27 | $13.87 | $13.94 | $13.75 | $13.88 | $13.88 | 3,145,980 |
| 2023-12-26 | $14.13 | $14.13 | $13.57 | $13.79 | $13.79 | 4,135,160 |
| 2023-12-25 | $14.11 | $14.43 | $14.05 | $14.13 | $14.13 | 3,434,240 |
| 2023-12-22 | $14.18 | $14.33 | $13.99 | $14.10 | $14.10 | 3,867,560 |
| 2023-12-21 | $14.10 | $14.30 | $13.81 | $14.20 | $14.20 | 2,609,380 |
| 2023-12-20 | $14.29 | $14.50 | $14.10 | $14.15 | $14.15 | 2,494,240 |
| 2023-12-19 | $14.19 | $14.34 | $14.10 | $14.27 | $14.27 | 2,555,600 |
| 2023-12-18 | $14.32 | $14.32 | $14.03 | $14.08 | $14.08 | 3,782,040 |
| 2023-12-15 | $14.34 | $14.61 | $14.31 | $14.38 | $14.38 | 3,138,340 |
| 2023-12-14 | $14.53 | $14.66 | $14.32 | $14.34 | $14.34 | 2,613,970 |
| 2023-12-13 | $14.50 | $14.70 | $14.43 | $14.50 | $14.50 | 3,164,080 |
| 2023-12-12 | $14.82 | $14.85 | $14.42 | $14.50 | $14.50 | 4,802,020 |
| 2023-12-11 | $14.71 | $14.94 | $14.57 | $14.80 | $14.80 | 5,567,580 |
| 2023-12-08 | $15.04 | $15.35 | $14.70 | $14.70 | $14.70 | 12,459,380 |
| 2023-12-07 | $14.80 | $15.03 | $14.65 | $14.95 | $14.95 | 6,540,570 |
| 2023-12-06 | $14.61 | $14.96 | $14.51 | $14.75 | $14.75 | 4,722,050 |
| 2023-12-05 | $14.66 | $14.80 | $14.57 | $14.61 | $14.61 | 5,637,400 |
| 2023-12-04 | $14.80 | $14.82 | $14.43 | $14.72 | $14.72 | 3,900,100 |
| 2023-12-01 | $14.82 | $14.94 | $14.62 | $14.77 | $14.77 | 3,998,020 |
| 2023-11-30 | $15.12 | $15.18 | $14.68 | $14.82 | $14.82 | 3,712,660 |
| 2023-11-29 | $14.93 | $15.37 | $14.86 | $15.18 | $15.18 | 6,341,810 |
| 2023-11-28 | $14.83 | $15.01 | $14.79 | $14.92 | $14.92 | 3,139,660 |
| 2023-11-27 | $14.52 | $15.00 | $14.50 | $14.88 | $14.88 | 6,605,780 |
| 2023-11-24 | $14.86 | $14.86 | $14.47 | $14.54 | $14.54 | 3,099,700 |
| 2023-11-23 | $14.64 | $14.90 | $14.54 | $14.86 | $14.86 | 3,035,380 |
| 2023-11-22 | $14.85 | $14.95 | $14.58 | $14.61 | $14.61 | 3,139,840 |
| 2023-11-21 | $15.15 | $15.19 | $14.87 | $14.87 | $14.87 | 4,534,490 |
| 2023-11-20 | $14.77 | $15.35 | $14.55 | $15.16 | $15.16 | 8,035,490 |
| 2023-11-17 | $14.55 | $14.78 | $14.50 | $14.73 | $14.73 | 3,606,260 |
| 2023-11-16 | $14.80 | $14.80 | $14.58 | $14.61 | $14.61 | 4,671,070 |
| 2023-11-15 | $14.95 | $14.99 | $14.72 | $14.81 | $14.81 | 5,249,580 |
| 2023-11-14 | $14.23 | $15.02 | $14.23 | $14.90 | $14.90 | 12,219,800 |
| 2023-11-13 | $14.08 | $14.35 | $13.98 | $14.30 | $14.30 | 4,865,060 |
| 2023-11-10 | $14.00 | $14.10 | $13.86 | $14.04 | $14.04 | 2,848,680 |
| 2023-11-09 | $14.01 | $14.05 | $13.91 | $14.00 | $14.00 | 2,993,820 |
| 2023-11-08 | $14.01 | $14.40 | $13.88 | $14.02 | $14.02 | 6,559,180 |
| 2023-11-07 | $14.15 | $14.16 | $13.91 | $14.06 | $14.06 | 5,520,490 |
| 2023-11-06 | $13.85 | $14.23 | $13.85 | $14.19 | $14.19 | 6,071,720 |
| 2023-11-03 | $13.42 | $13.94 | $13.42 | $13.82 | $13.82 | 6,942,970 |
| 2023-11-02 | $13.75 | $13.78 | $13.39 | $13.39 | $13.39 | 3,124,640 |
| 2023-11-01 | $13.61 | $13.84 | $13.57 | $13.66 | $13.66 | 3,616,300 |
| 2023-10-31 | $13.75 | $13.80 | $13.55 | $13.61 | $13.61 | 2,483,840 |
| 2023-10-30 | $13.70 | $13.86 | $13.45 | $13.85 | $13.85 | 4,854,730 |
| 2023-10-27 | $13.36 | $13.87 | $13.36 | $13.79 | $13.79 | 3,470,310 |
| 2023-10-26 | $13.42 | $13.54 | $13.28 | $13.48 | $13.48 | 2,618,420 |
| 2023-10-25 | $13.60 | $13.77 | $13.22 | $13.51 | $13.51 | 3,916,770 |
| 2023-10-24 | $12.83 | $13.18 | $12.83 | $13.13 | $13.13 | 3,891,860 |
| 2023-10-23 | $13.18 | $13.18 | $12.43 | $12.74 | $12.74 | 4,768,590 |
| 2023-10-20 | $13.18 | $13.46 | $13.18 | $13.36 | $13.36 | 3,910,800 |
| 2023-10-19 | $13.47 | $13.58 | $13.27 | $13.30 | $13.30 | 2,864,270 |
| 2023-10-18 | $13.57 | $13.67 | $13.40 | $13.41 | $13.41 | 2,939,500 |
| 2023-10-17 | $13.75 | $13.76 | $13.51 | $13.58 | $13.58 | 2,528,130 |
| 2023-10-16 | $14.05 | $14.07 | $13.58 | $13.73 | $13.73 | 4,407,690 |
| 2023-10-13 | $13.90 | $14.00 | $13.78 | $13.98 | $13.98 | 3,618,170 |
| 2023-10-12 | $13.75 | $14.06 | $13.65 | $13.98 | $13.98 | 4,000,360 |
| 2023-10-11 | $14.08 | $14.21 | $13.73 | $13.75 | $13.75 | 5,571,830 |
| 2023-10-10 | $14.04 | $14.22 | $13.97 | $14.07 | $14.07 | 3,875,790 |
| 2023-10-09 | $13.96 | $14.13 | $13.84 | $13.98 | $13.98 | 3,677,150 |
| 2023-09-28 | $14.02 | $14.15 | $13.88 | $13.98 | $13.98 | 4,197,210 |
| 2023-09-27 | $13.78 | $14.25 | $13.67 | $14.07 | $14.07 | 6,291,690 |
| 2023-09-26 | $13.96 | $13.96 | $13.66 | $13.76 | $13.76 | 2,648,660 |
| 2023-09-25 | $14.06 | $14.06 | $13.75 | $13.82 | $13.82 | 2,953,200 |
| 2023-09-22 | $13.79 | $14.10 | $13.63 | $14.10 | $14.10 | 3,375,340 |
| 2023-09-21 | $13.69 | $13.86 | $13.64 | $13.68 | $13.68 | 2,097,700 |
| 2023-09-20 | $13.92 | $14.02 | $13.75 | $13.78 | $13.78 | 2,309,300 |
| 2023-09-19 | $14.25 | $14.25 | $13.84 | $13.99 | $13.99 | 2,800,150 |
| 2023-09-18 | $13.88 | $14.36 | $13.86 | $14.14 | $14.14 | 3,148,760 |
| 2023-09-15 | $14.20 | $14.20 | $13.92 | $13.99 | $13.99 | 4,284,120 |
| 2023-09-14 | $14.11 | $14.16 | $13.90 | $14.05 | $14.05 | 2,985,100 |
| 2023-09-13 | $14.35 | $14.36 | $14.00 | $14.16 | $14.16 | 3,239,100 |
| 2023-09-12 | $14.31 | $14.45 | $14.16 | $14.36 | $14.36 | 2,572,780 |
| 2023-09-11 | $14.31 | $14.44 | $14.16 | $14.34 | $14.34 | 3,770,280 |
| 2023-09-08 | $14.30 | $14.55 | $14.20 | $14.42 | $14.42 | 2,892,980 |
| 2023-09-07 | $14.62 | $14.62 | $14.33 | $14.36 | $14.36 | 3,158,580 |
| 2023-09-06 | $14.31 | $14.73 | $14.20 | $14.65 | $14.65 | 4,553,210 |
| 2023-09-05 | $14.32 | $14.42 | $14.26 | $14.34 | $14.34 | 2,840,490 |
| 2023-09-04 | $14.20 | $14.47 | $14.06 | $14.34 | $14.34 | 3,500,740 |
| 2023-09-01 | $14.04 | $14.18 | $13.93 | $14.16 | $14.16 | 2,919,240 |
| 2023-08-31 | $14.15 | $14.15 | $13.74 | $13.97 | $13.97 | 4,384,700 |
| 2023-08-30 | $13.86 | $14.34 | $13.86 | $14.15 | $14.15 | 6,371,540 |
| 2023-08-29 | $13.02 | $13.87 | $12.96 | $13.81 | $13.81 | 12,937,960 |
| 2023-08-28 | $14.23 | $14.35 | $12.90 | $12.90 | $12.90 | 14,848,790 |
| 2023-08-25 | $14.90 | $14.90 | $13.54 | $13.54 | $13.54 | 16,645,200 |
| 2023-08-24 | $14.70 | $15.22 | $14.62 | $15.04 | $15.04 | 3,364,450 |
| 2023-08-23 | $15.01 | $15.02 | $14.66 | $14.77 | $14.77 | 2,679,600 |
| 2023-08-22 | $15.18 | $15.18 | $14.79 | $15.00 | $15.00 | 3,510,760 |
| 2023-08-21 | $15.23 | $15.49 | $15.02 | $15.05 | $15.05 | 3,236,100 |
| 2023-08-18 | $15.62 | $15.69 | $15.35 | $15.39 | $15.39 | 3,492,910 |
| 2023-08-17 | $15.07 | $15.67 | $15.01 | $15.59 | $15.59 | 4,657,280 |
| 2023-08-16 | $15.23 | $15.38 | $15.06 | $15.06 | $15.06 | 2,434,500 |
| 2023-08-15 | $15.38 | $15.55 | $15.16 | $15.29 | $15.29 | 3,780,890 |
| 2023-08-14 | $15.31 | $15.41 | $15.13 | $15.38 | $15.38 | 3,633,620 |
| 2023-08-11 | $15.73 | $15.73 | $15.35 | $15.36 | $15.36 | 3,108,390 |
| 2023-08-10 | $15.84 | $15.90 | $15.69 | $15.69 | $15.69 | 2,378,860 |
| 2023-08-09 | $15.93 | $16.00 | $15.76 | $15.84 | $15.84 | 2,896,660 |
| 2023-08-08 | $15.87 | $16.15 | $15.72 | $15.87 | $15.87 | 3,926,740 |
| 2023-08-07 | $16.10 | $16.12 | $15.85 | $15.95 | $15.95 | 3,604,300 |
| 2023-08-04 | $16.19 | $16.29 | $15.91 | $16.13 | $16.13 | 4,682,460 |
| 2023-08-03 | $16.29 | $16.35 | $16.00 | $16.09 | $16.09 | 4,327,960 |
| 2023-08-02 | $16.30 | $16.35 | $16.13 | $16.21 | $16.21 | 2,600,640 |
| 2023-08-01 | $16.88 | $16.97 | $16.22 | $16.25 | $16.25 | 4,585,380 |
| 2023-07-31 | $16.49 | $16.72 | $16.41 | $16.64 | $16.64 | 3,692,310 |
| 2023-07-28 | $16.62 | $16.76 | $16.39 | $16.59 | $16.59 | 4,132,440 |
| 2023-07-27 | $17.09 | $17.42 | $16.70 | $16.77 | $16.77 | 3,022,910 |
| 2023-07-26 | $17.00 | $17.09 | $16.86 | $16.98 | $16.98 | 1,501,680 |
| 2023-07-25 | $16.76 | $16.97 | $16.65 | $16.93 | $16.93 | 2,846,670 |
| 2023-07-24 | $16.83 | $16.86 | $16.51 | $16.64 | $16.64 | 2,586,960 |
| 2023-07-21 | $16.88 | $16.95 | $16.60 | $16.95 | $16.95 | 3,050,260 |
| 2023-07-20 | $16.96 | $17.41 | $16.78 | $16.86 | $16.86 | 3,464,620 |
| 2023-07-19 | $17.15 | $17.25 | $16.81 | $17.01 | $17.01 | 3,171,460 |
| 2023-07-18 | $17.29 | $17.51 | $17.20 | $17.22 | $17.22 | 2,078,760 |
| 2023-07-17 | $17.41 | $17.65 | $17.18 | $17.25 | $17.25 | 2,681,270 |
| 2023-07-14 | $17.63 | $17.80 | $17.47 | $17.50 | $17.50 | 1,723,280 |
| 2023-07-13 | $17.50 | $17.88 | $17.43 | $17.59 | $17.59 | 3,508,340 |
| 2023-07-12 | $17.84 | $17.85 | $17.51 | $17.57 | $17.57 | 2,622,140 |
| 2023-07-11 | $17.37 | $17.99 | $17.34 | $17.90 | $17.90 | 4,436,260 |
| 2023-07-10 | $17.40 | $17.74 | $17.22 | $17.57 | $17.40 | 4,869,600 |
| 2023-07-07 | $17.49 | $17.60 | $17.25 | $17.59 | $17.41 | 4,082,090 |
| 2023-07-06 | $17.84 | $17.84 | $17.58 | $17.59 | $17.41 | 1,976,580 |
| 2023-07-05 | $18.11 | $18.12 | $17.72 | $17.78 | $17.60 | 3,037,250 |
| 2023-07-04 | $17.90 | $18.08 | $17.90 | $17.98 | $17.80 | 2,837,580 |
| 2023-07-03 | $18.33 | $18.50 | $17.88 | $17.97 | $17.79 | 7,219,920 |
| 2023-06-30 | $18.05 | $18.50 | $17.96 | $18.30 | $18.12 | 5,240,790 |
| 2023-06-29 | $18.07 | $18.47 | $18.00 | $18.05 | $17.87 | 4,932,080 |
| 2023-06-28 | $17.70 | $18.15 | $17.55 | $18.07 | $17.89 | 4,873,120 |
| 2023-06-27 | $17.50 | $18.19 | $17.27 | $17.80 | $17.62 | 6,106,950 |
| 2023-06-26 | $17.20 | $17.77 | $17.17 | $17.51 | $17.34 | 6,429,100 |
| 2023-06-21 | $17.78 | $17.93 | $17.32 | $17.34 | $17.17 | 4,770,800 |
| 2023-06-20 | $17.50 | $18.06 | $17.26 | $17.78 | $17.60 | 6,372,510 |
| 2023-06-19 | $17.54 | $17.91 | $17.34 | $17.46 | $17.29 | 7,588,000 |
| 2023-06-16 | $16.75 | $17.68 | $16.75 | $17.54 | $17.37 | 11,784,520 |
| 2023-06-15 | $16.22 | $16.80 | $16.08 | $16.50 | $16.34 | 7,233,280 |
| 2023-06-14 | $16.17 | $16.35 | $15.82 | $16.21 | $16.05 | 5,408,220 |
| 2023-06-13 | $16.47 | $16.72 | $16.09 | $16.25 | $16.09 | 6,128,540 |
| 2023-06-12 | $17.18 | $17.33 | $15.74 | $16.43 | $16.27 | 15,251,710 |
| 2023-06-09 | $16.00 | $16.44 | $15.88 | $16.37 | $16.21 | 7,496,460 |
| 2023-06-08 | $16.06 | $16.16 | $15.81 | $16.10 | $15.94 | 5,613,300 |
| 2023-06-07 | $15.83 | $16.30 | $15.60 | $15.90 | $15.74 | 7,618,260 |
| 2023-06-06 | $16.05 | $16.28 | $15.68 | $15.86 | $15.70 | 6,797,840 |
| 2023-06-05 | $16.40 | $16.48 | $16.01 | $16.01 | $15.85 | 6,779,130 |
| 2023-06-02 | $16.61 | $16.89 | $16.32 | $16.40 | $16.24 | 3,882,500 |
| 2023-06-01 | $16.30 | $16.80 | $16.28 | $16.56 | $16.40 | 3,812,880 |
| 2023-05-31 | $16.39 | $16.54 | $16.10 | $16.36 | $16.20 | 3,032,970 |
| 2023-05-30 | $16.84 | $16.84 | $16.15 | $16.44 | $16.28 | 5,388,710 |
| 2023-05-29 | $16.81 | $17.26 | $16.60 | $16.75 | $16.58 | 3,642,000 |
| 2023-05-26 | $17.10 | $17.11 | $16.72 | $16.84 | $16.67 | 3,614,960 |
| 2023-05-25 | $17.29 | $17.39 | $16.85 | $17.10 | $16.93 | 4,775,880 |
| 2023-05-24 | $16.65 | $17.55 | $16.65 | $17.05 | $16.88 | 7,450,440 |
| 2023-05-23 | $17.56 | $17.70 | $17.32 | $17.33 | $17.16 | 2,961,240 |
| 2023-05-22 | $17.34 | $17.66 | $17.25 | $17.56 | $17.39 | 3,039,020 |
| 2023-05-19 | $16.98 | $17.49 | $16.90 | $17.39 | $17.39 | 3,613,530 |
| 2023-05-18 | $17.25 | $17.25 | $16.83 | $16.97 | $16.97 | 4,790,280 |
| 2023-05-17 | $17.07 | $17.16 | $16.90 | $17.08 | $17.08 | 3,851,460 |
| 2023-05-16 | $17.34 | $17.52 | $16.96 | $17.07 | $17.07 | 3,299,330 |
| 2023-05-15 | $17.15 | $17.34 | $17.05 | $17.33 | $17.33 | 3,261,650 |
| 2023-05-12 | $17.53 | $17.68 | $17.17 | $17.18 | $17.18 | 3,238,830 |
| 2023-05-11 | $17.69 | $17.78 | $17.35 | $17.59 | $17.59 | 3,637,740 |
| 2023-05-10 | $17.84 | $17.99 | $17.57 | $17.69 | $17.69 | 5,177,900 |
| 2023-05-09 | $18.30 | $18.30 | $17.75 | $17.81 | $17.81 | 5,757,340 |
| 2023-05-08 | $18.18 | $18.35 | $17.97 | $18.16 | $18.16 | 4,945,290 |
| 2023-05-05 | $17.88 | $18.58 | $17.75 | $17.90 | $17.90 | 9,407,810 |
| 2023-05-04 | $19.73 | $19.80 | $17.83 | $17.85 | $17.85 | 16,561,000 |
| 2023-05-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2023-05-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2023-04-28 | $18.88 | $19.89 | $18.88 | $19.81 | $19.81 | 7,721,100 |
| 2023-04-27 | $18.63 | $19.50 | $18.50 | $19.14 | $19.14 | 7,075,550 |
| 2023-04-26 | $17.97 | $18.80 | $17.85 | $18.58 | $18.58 | 6,147,340 |
| 2023-04-25 | $18.41 | $18.49 | $17.83 | $17.97 | $17.97 | 7,253,670 |
| 2023-04-24 | $18.60 | $18.60 | $18.13 | $18.25 | $18.25 | 5,716,700 |
| 2023-04-21 | $18.75 | $18.98 | $18.45 | $18.72 | $18.72 | 4,595,840 |
| 2023-04-20 | $19.19 | $19.19 | $18.60 | $18.75 | $18.75 | 4,776,040 |
| 2023-04-19 | $19.07 | $19.29 | $18.72 | $19.17 | $19.17 | 4,331,000 |
| 2023-04-18 | $19.40 | $19.40 | $18.91 | $18.92 | $18.92 | 4,000,890 |
| 2023-04-17 | $19.03 | $19.58 | $19.01 | $19.35 | $19.35 | 5,180,400 |
| 2023-04-14 | $18.88 | $19.24 | $18.80 | $19.19 | $19.19 | 3,529,940 |
| 2023-04-13 | $19.02 | $19.13 | $18.75 | $18.89 | $18.89 | 4,921,290 |
| 2023-04-12 | $19.22 | $19.45 | $18.91 | $18.98 | $18.98 | 5,863,390 |
| 2023-04-11 | $19.74 | $19.74 | $19.19 | $19.32 | $19.32 | 5,385,750 |
| 2023-04-10 | $19.38 | $19.93 | $19.29 | $19.74 | $19.74 | 8,307,180 |
| 2023-04-07 | $19.46 | $19.92 | $19.12 | $19.33 | $19.33 | 5,192,940 |
| 2023-04-06 | $19.20 | $19.61 | $19.07 | $19.46 | $19.46 | 4,732,170 |
| 2023-04-05 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2023-04-04 | $19.76 | $19.81 | $19.10 | $19.24 | $19.24 | 5,813,370 |
| 2023-04-03 | $19.95 | $20.05 | $19.69 | $19.77 | $19.77 | 5,630,330 |
| 2023-03-31 | $19.94 | $20.17 | $19.72 | $19.94 | $19.94 | 4,478,270 |
| 2023-03-30 | $20.00 | $20.10 | $19.86 | $20.02 | $20.02 | 3,529,440 |
| 2023-03-29 | $20.04 | $20.25 | $19.83 | $19.96 | $19.96 | 5,887,100 |
| 2023-03-28 | $19.70 | $20.14 | $19.51 | $19.89 | $19.89 | 6,740,080 |
| 2023-03-27 | $19.58 | $19.93 | $19.35 | $19.70 | $19.70 | 8,205,790 |
| 2023-03-24 | $19.80 | $19.95 | $19.35 | $19.58 | $19.58 | 7,630,650 |
| 2023-03-23 | $20.28 | $20.28 | $19.70 | $19.88 | $19.88 | 4,298,880 |
| 2023-03-22 | $20.50 | $20.50 | $19.99 | $20.04 | $20.04 | 4,551,040 |
| 2023-03-21 | $20.23 | $20.63 | $20.02 | $20.29 | $20.29 | 3,828,540 |
| 2023-03-20 | $19.99 | $20.40 | $19.85 | $20.11 | $20.11 | 4,545,210 |
| 2023-03-17 | $19.93 | $20.24 | $19.83 | $20.04 | $20.04 | 3,615,290 |
| 2023-03-16 | $20.35 | $20.67 | $19.86 | $19.93 | $19.93 | 6,956,360 |
| 2023-03-15 | $20.74 | $20.91 | $20.33 | $20.41 | $20.41 | 4,173,250 |
| 2023-03-14 | $20.29 | $20.71 | $20.22 | $20.60 | $20.60 | 5,270,300 |
| 2023-03-13 | $20.73 | $20.77 | $20.16 | $20.41 | $20.41 | 5,856,820 |
| 2023-03-10 | $20.78 | $20.92 | $20.66 | $20.68 | $20.68 | 3,452,820 |
| 2023-03-09 | $21.22 | $21.49 | $20.85 | $20.93 | $20.93 | 3,771,780 |
| 2023-03-08 | $21.02 | $21.58 | $20.90 | $21.11 | $21.11 | 6,556,360 |
| 2023-03-07 | $21.63 | $21.64 | $21.02 | $21.03 | $21.03 | 6,022,150 |
| 2023-03-06 | $21.39 | $21.84 | $21.30 | $21.63 | $21.63 | 8,862,310 |
| 2023-03-03 | $21.55 | $21.62 | $20.95 | $21.26 | $21.26 | 7,030,580 |
| 2023-03-02 | $21.60 | $21.78 | $21.50 | $21.57 | $21.57 | 4,838,340 |
| 2023-03-01 | $22.00 | $22.00 | $21.51 | $21.59 | $21.59 | 6,575,620 |
| 2023-02-28 | $21.75 | $22.05 | $21.75 | $21.97 | $21.97 | 4,669,740 |
| 2023-02-27 | $21.96 | $22.05 | $21.66 | $21.75 | $21.75 | 5,391,950 |
| 2023-02-24 | $21.56 | $22.05 | $21.45 | $21.81 | $21.81 | 7,597,520 |
| 2023-02-23 | $21.47 | $21.94 | $21.47 | $21.56 | $21.56 | 6,233,880 |
| 2023-02-22 | $20.99 | $21.53 | $20.81 | $21.50 | $21.50 | 6,282,410 |
| 2023-02-21 | $20.81 | $21.33 | $20.75 | $20.99 | $20.99 | 5,303,920 |
| 2023-02-20 | $20.86 | $21.06 | $20.48 | $20.72 | $20.72 | 10,833,190 |
| 2023-02-17 | $21.20 | $21.31 | $20.99 | $21.00 | $21.00 | 4,723,710 |
| 2023-02-16 | $21.97 | $22.09 | $20.95 | $21.18 | $21.18 | 8,628,310 |
| 2023-02-15 | $21.84 | $22.49 | $21.72 | $21.81 | $21.81 | 11,151,960 |
| 2023-02-14 | $21.63 | $21.86 | $21.44 | $21.82 | $21.82 | 4,931,110 |
| 2023-02-13 | $21.60 | $22.05 | $21.20 | $21.64 | $21.64 | 6,614,680 |
| 2023-02-10 | $22.18 | $22.38 | $21.45 | $21.65 | $21.65 | 6,093,390 |
| 2023-02-09 | $21.42 | $22.30 | $21.42 | $22.18 | $22.18 | 7,505,380 |
| 2023-02-08 | $21.65 | $21.72 | $21.38 | $21.48 | $21.48 | 3,121,880 |
| 2023-02-07 | $21.53 | $21.75 | $21.33 | $21.64 | $21.64 | 4,760,800 |
| 2023-02-06 | $21.69 | $21.85 | $21.30 | $21.50 | $21.50 | 5,030,150 |
| 2023-02-03 | $21.60 | $22.00 | $21.45 | $21.83 | $21.83 | 4,509,340 |
| 2023-02-02 | $21.65 | $22.12 | $21.39 | $21.64 | $21.64 | 7,675,240 |
| 2023-02-01 | $21.79 | $21.80 | $21.23 | $21.48 | $21.48 | 6,583,730 |
| 2023-01-31 | $21.19 | $21.72 | $21.06 | $21.50 | $21.50 | 6,880,820 |
| 2023-01-30 | $20.94 | $21.61 | $20.80 | $21.20 | $21.20 | 8,840,920 |
| 2023-01-20 | $20.55 | $21.06 | $20.47 | $20.63 | $20.63 | 5,343,120 |
| 2023-01-19 | $20.36 | $20.59 | $20.15 | $20.51 | $20.51 | 3,451,730 |
| 2023-01-18 | $20.59 | $20.59 | $20.25 | $20.41 | $20.41 | 3,502,070 |
| 2023-01-17 | $20.19 | $20.60 | $20.18 | $20.48 | $20.48 | 3,295,340 |
| 2023-01-16 | $20.66 | $20.96 | $20.13 | $20.31 | $20.31 | 8,687,950 |
| 2023-01-13 | $20.57 | $20.79 | $20.22 | $20.79 | $20.79 | 8,055,380 |
| 2023-01-12 | $21.21 | $21.27 | $20.32 | $20.48 | $20.48 | 11,874,970 |
| 2023-01-11 | $21.60 | $21.80 | $20.98 | $21.08 | $21.08 | 9,964,920 |
| 2023-01-10 | $21.59 | $22.00 | $21.39 | $21.68 | $21.68 | 3,995,260 |
| 2023-01-09 | $22.14 | $22.14 | $21.42 | $21.56 | $21.56 | 7,264,580 |
| 2023-01-06 | $21.00 | $22.05 | $20.99 | $21.91 | $21.91 | 8,926,890 |
| 2023-01-05 | $21.10 | $21.58 | $20.73 | $21.20 | $21.20 | 6,862,800 |
| 2023-01-04 | $20.70 | $21.17 | $20.57 | $20.91 | $20.91 | 3,655,730 |
| 2023-01-03 | $20.98 | $20.98 | $20.22 | $20.70 | $20.70 | 7,188,510 |
| 2023-01-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-12-30 | $20.45 | $21.30 | $20.28 | $21.30 | $21.30 | 13,303,590 |
| 2022-12-29 | $19.10 | $20.70 | $19.02 | $20.57 | $20.57 | 11,285,300 |
| 2022-12-28 | $18.92 | $19.16 | $18.81 | $19.06 | $19.06 | 2,778,000 |
| 2022-12-27 | $19.13 | $19.34 | $18.95 | $19.07 | $19.07 | 2,809,510 |
| 2022-12-26 | $18.94 | $19.30 | $18.46 | $19.20 | $19.20 | 4,891,570 |
| 2022-12-23 | $18.71 | $19.51 | $18.43 | $19.30 | $19.30 | 5,347,770 |
| 2022-12-22 | $18.85 | $19.19 | $18.51 | $18.59 | $18.59 | 3,554,680 |
| 2022-12-21 | $19.41 | $19.57 | $18.70 | $18.85 | $18.85 | 5,294,220 |
| 2022-12-20 | $19.62 | $19.78 | $19.40 | $19.46 | $19.46 | 3,312,640 |
| 2022-12-19 | $20.19 | $20.39 | $19.33 | $19.62 | $19.62 | 3,684,330 |
| 2022-12-16 | $20.20 | $20.27 | $19.76 | $20.20 | $20.20 | 3,280,900 |
| 2022-12-15 | $20.31 | $20.47 | $20.08 | $20.35 | $20.35 | 2,099,070 |
| 2022-12-14 | $20.40 | $20.67 | $20.21 | $20.40 | $20.40 | 3,039,450 |
| 2022-12-13 | $20.86 | $21.02 | $20.42 | $20.54 | $20.54 | 4,897,170 |
| 2022-12-12 | $20.95 | $21.37 | $20.72 | $21.04 | $21.04 | 5,107,340 |
| 2022-12-09 | $20.42 | $21.11 | $20.32 | $20.93 | $20.93 | 8,136,710 |
| 2022-12-08 | $20.55 | $20.58 | $20.11 | $20.42 | $20.42 | 4,735,940 |
| 2022-12-07 | $20.18 | $20.66 | $20.06 | $20.39 | $20.39 | 4,365,610 |
| 2022-12-06 | $20.10 | $20.43 | $19.81 | $20.39 | $20.39 | 4,670,490 |
| 2022-12-05 | $19.95 | $20.25 | $19.80 | $20.11 | $20.11 | 3,305,550 |
| 2022-12-01 | $20.18 | $20.77 | $20.04 | $20.17 | $20.17 | 8,904,460 |
| 2022-11-30 | $19.90 | $20.48 | $19.75 | $20.18 | $20.18 | 4,816,830 |
| 2022-11-29 | $19.75 | $19.97 | $19.46 | $19.90 | $19.90 | 3,663,520 |
| 2022-11-28 | $19.66 | $19.71 | $19.18 | $19.63 | $19.63 | 5,885,480 |
| 2022-11-25 | $19.85 | $20.05 | $19.55 | $19.91 | $19.91 | 5,352,420 |
| 2022-11-24 | $20.20 | $20.48 | $19.89 | $20.00 | $20.00 | 3,345,530 |
| 2022-11-23 | $20.21 | $20.37 | $19.61 | $20.20 | $20.20 | 5,155,520 |
| 2022-11-22 | $20.41 | $20.87 | $20.13 | $20.15 | $20.15 | 7,421,310 |
| 2022-11-21 | $20.02 | $20.70 | $19.89 | $20.52 | $20.52 | 5,897,920 |
| 2022-11-18 | $19.94 | $20.70 | $19.80 | $20.25 | $20.25 | 9,751,520 |
| 2022-11-17 | $19.95 | $20.10 | $19.41 | $19.94 | $19.94 | 8,998,160 |
| 2022-11-16 | $20.24 | $20.60 | $19.80 | $19.89 | $19.89 | 6,528,300 |
| 2022-11-15 | $18.95 | $20.44 | $18.72 | $20.28 | $20.28 | 13,750,380 |
| 2022-11-14 | $19.54 | $19.61 | $18.88 | $19.08 | $19.08 | 9,695,290 |
| 2022-11-11 | $19.32 | $19.50 | $19.01 | $19.40 | $19.40 | 9,607,220 |
| 2022-11-10 | $19.80 | $19.85 | $19.00 | $19.10 | $19.10 | 11,796,050 |
| 2022-11-09 | $19.90 | $20.25 | $19.70 | $19.93 | $19.93 | 5,936,380 |
| 2022-11-08 | $20.20 | $20.48 | $19.40 | $19.72 | $19.72 | 8,887,360 |
| 2022-11-07 | $20.18 | $20.54 | $19.90 | $20.22 | $20.22 | 9,230,560 |
| 2022-11-04 | $19.30 | $20.31 | $19.06 | $20.23 | $20.23 | 12,061,090 |
| 2022-11-03 | $18.57 | $19.37 | $18.57 | $19.17 | $19.17 | 10,206,860 |
| 2022-11-02 | $19.48 | $19.58 | $18.76 | $18.88 | $18.88 | 17,294,260 |
| 2022-11-01 | $19.19 | $19.70 | $18.91 | $19.68 | $19.68 | 10,854,230 |
| 2022-10-31 | $20.00 | $20.00 | $18.71 | $19.19 | $19.19 | 23,252,230 |
| 2022-10-28 | $20.34 | $20.57 | $19.85 | $20.04 | $20.04 | 9,335,360 |
| 2022-10-27 | $21.30 | $21.45 | $20.34 | $20.34 | $20.34 | 11,510,070 |
| 2022-10-26 | $20.52 | $21.40 | $20.15 | $21.27 | $21.27 | 14,267,680 |
| 2022-10-25 | $20.54 | $21.08 | $20.10 | $20.50 | $20.50 | 12,029,720 |
| 2022-10-24 | $20.38 | $21.26 | $20.38 | $20.54 | $20.54 | 16,500,690 |
| 2022-10-21 | $19.46 | $20.65 | $19.43 | $20.36 | $20.36 | 11,863,440 |
| 2022-10-20 | $19.78 | $19.98 | $19.10 | $19.60 | $19.60 | 6,801,500 |
| 2022-10-19 | $20.55 | $20.98 | $19.75 | $19.88 | $19.88 | 12,338,400 |
| 2022-10-18 | $20.08 | $20.90 | $20.08 | $20.78 | $20.78 | 8,388,140 |
| 2022-10-17 | $19.87 | $20.30 | $19.68 | $20.20 | $20.20 | 7,039,500 |
| 2022-10-14 | $19.33 | $20.12 | $19.10 | $19.66 | $19.66 | 7,282,960 |
| 2022-10-13 | $18.22 | $19.55 | $18.22 | $19.30 | $19.30 | 8,111,660 |
| 2022-10-12 | $18.02 | $18.58 | $17.00 | $18.53 | $18.53 | 7,768,850 |
| 2022-10-11 | $18.40 | $18.45 | $17.73 | $18.10 | $18.10 | 4,917,190 |
| 2022-10-10 | $18.84 | $18.97 | $18.00 | $18.09 | $18.09 | 7,824,630 |
| 2022-09-30 | $19.28 | $19.76 | $18.71 | $18.78 | $18.78 | 10,664,380 |
| 2022-09-29 | $19.60 | $20.10 | $19.31 | $19.78 | $19.78 | 6,018,150 |
| 2022-09-28 | $19.82 | $20.12 | $19.08 | $19.48 | $19.48 | 8,174,260 |
| 2022-09-27 | $19.66 | $20.10 | $19.29 | $19.94 | $19.94 | 6,573,950 |
| 2022-09-26 | $19.47 | $20.10 | $19.35 | $19.54 | $19.54 | 5,185,910 |
| 2022-09-23 | $20.51 | $20.89 | $19.50 | $19.60 | $19.60 | 10,367,480 |
| 2022-09-22 | $19.91 | $21.17 | $19.63 | $20.51 | $20.51 | 11,024,660 |
| 2022-09-21 | $19.40 | $20.33 | $19.34 | $20.08 | $20.08 | 8,696,650 |
| 2022-09-20 | $19.35 | $20.28 | $19.02 | $19.60 | $19.60 | 9,119,480 |
| 2022-09-19 | $20.63 | $20.77 | $18.76 | $19.24 | $19.24 | 14,978,150 |
| 2022-09-16 | $20.02 | $21.13 | $19.59 | $20.52 | $20.52 | 17,503,240 |
| 2022-09-15 | $20.27 | $21.30 | $19.48 | $19.98 | $19.98 | 23,074,390 |
| 2022-09-14 | $19.11 | $19.95 | $19.10 | $19.78 | $19.78 | 10,557,150 |
| 2022-09-13 | $19.63 | $19.99 | $19.30 | $19.39 | $19.39 | 7,942,780 |
| 2022-09-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-09-09 | $19.99 | $20.00 | $19.37 | $19.63 | $19.63 | 7,531,290 |
| 2022-09-08 | $19.13 | $20.31 | $18.98 | $20.10 | $20.10 | 11,428,390 |
| 2022-09-07 | $19.04 | $19.40 | $18.61 | $19.22 | $19.22 | 6,971,150 |
| 2022-09-06 | $18.24 | $19.20 | $18.02 | $19.01 | $19.01 | 10,816,900 |
| 2022-09-05 | $18.83 | $18.97 | $17.75 | $18.08 | $18.08 | 8,866,960 |
| 2022-09-02 | $18.72 | $19.30 | $17.91 | $19.00 | $19.00 | 14,636,940 |
| 2022-09-01 | $18.79 | $19.78 | $18.66 | $18.95 | $18.95 | 8,549,000 |
| 2022-08-31 | $19.71 | $19.99 | $18.50 | $18.70 | $18.70 | 8,816,820 |
| 2022-08-30 | $20.19 | $20.79 | $19.55 | $19.71 | $19.71 | 14,049,140 |
| 2022-08-29 | $19.20 | $20.10 | $19.02 | $19.95 | $19.95 | 6,971,240 |
| 2022-08-26 | $19.01 | $19.99 | $18.66 | $19.48 | $19.48 | 11,400,290 |
| 2022-08-25 | $19.05 | $19.25 | $18.30 | $18.84 | $18.84 | 11,395,010 |
| 2022-08-24 | $20.54 | $20.68 | $18.70 | $19.06 | $19.06 | 15,557,200 |
| 2022-08-23 | $20.47 | $21.22 | $20.30 | $20.54 | $20.54 | 8,081,270 |
| 2022-08-22 | $19.48 | $20.88 | $19.18 | $20.59 | $20.59 | 14,320,580 |
| 2022-08-19 | $19.74 | $20.13 | $19.60 | $19.63 | $19.63 | 6,824,620 |
| 2022-08-18 | $18.25 | $19.87 | $18.25 | $19.75 | $19.75 | 13,121,280 |
| 2022-08-17 | $18.29 | $18.60 | $18.23 | $18.34 | $18.34 | 3,016,840 |
| 2022-08-16 | $18.38 | $18.79 | $18.21 | $18.55 | $18.55 | 4,613,380 |
| 2022-08-15 | $17.94 | $18.52 | $17.66 | $18.38 | $18.38 | 6,172,860 |
| 2022-08-12 | $18.50 | $19.00 | $17.71 | $17.81 | $17.81 | 9,099,850 |
| 2022-08-11 | $18.04 | $18.74 | $17.90 | $18.58 | $18.58 | 9,313,320 |
| 2022-08-10 | $17.30 | $18.44 | $17.20 | $17.89 | $17.89 | 7,011,680 |
| 2022-08-09 | $17.79 | $18.12 | $17.43 | $18.09 | $18.09 | 7,319,420 |
| 2022-08-08 | $17.19 | $17.99 | $17.10 | $17.83 | $17.83 | 9,083,230 |
| 2022-08-05 | $17.03 | $17.36 | $16.89 | $17.21 | $17.21 | 5,575,630 |
| 2022-08-04 | $17.37 | $17.48 | $16.85 | $17.12 | $17.12 | 6,925,480 |
| 2022-08-03 | $16.95 | $17.67 | $16.86 | $17.25 | $17.25 | 15,756,050 |
| 2022-08-02 | $17.01 | $17.50 | $16.44 | $16.96 | $16.96 | 13,221,780 |
| 2022-08-01 | $17.59 | $17.93 | $17.00 | $17.19 | $17.19 | 10,215,660 |
| 2022-07-29 | $17.23 | $18.20 | $16.93 | $17.77 | $17.77 | 13,235,580 |
| 2022-07-28 | $16.70 | $17.25 | $16.53 | $17.16 | $17.16 | 6,667,270 |
| 2022-07-27 | $16.41 | $16.79 | $16.16 | $16.65 | $16.65 | 3,497,400 |
| 2022-07-26 | $15.93 | $16.48 | $15.36 | $16.42 | $16.42 | 5,897,000 |
| 2022-07-25 | $16.60 | $16.83 | $15.98 | $15.98 | $15.98 | 5,784,580 |
| 2022-07-22 | $16.83 | $16.99 | $16.33 | $16.53 | $16.53 | 4,384,320 |
| 2022-07-21 | $17.00 | $17.34 | $16.68 | $16.71 | $16.71 | 6,046,160 |
| 2022-07-20 | $16.39 | $17.11 | $16.30 | $17.08 | $17.08 | 6,697,670 |
| 2022-07-19 | $16.43 | $16.78 | $16.22 | $16.40 | $16.40 | 5,479,080 |
| 2022-07-18 | $16.51 | $16.80 | $16.24 | $16.46 | $16.46 | 4,081,660 |
| 2022-07-15 | $16.65 | $16.96 | $16.45 | $16.61 | $16.61 | 4,526,800 |
| 2022-07-14 | $16.25 | $16.90 | $16.25 | $16.86 | $16.86 | 5,682,820 |
| 2022-07-13 | $16.13 | $16.39 | $15.89 | $16.33 | $16.33 | 4,890,380 |
| 2022-07-12 | $16.49 | $16.76 | $16.17 | $16.23 | $16.23 | 4,110,190 |
| 2022-07-11 | $16.86 | $16.86 | $16.18 | $16.58 | $16.58 | 7,459,360 |
| 2022-07-08 | $17.05 | $17.29 | $16.78 | $16.84 | $16.84 | 5,680,660 |
| 2022-07-07 | $16.86 | $17.12 | $16.68 | $16.91 | $16.91 | 4,462,290 |
| 2022-07-06 | $16.95 | $17.49 | $16.61 | $16.86 | $16.86 | 6,344,550 |
| 2022-07-05 | $17.15 | $17.32 | $16.68 | $16.91 | $16.91 | 6,264,480 |
| 2022-07-04 | $16.46 | $17.40 | $16.15 | $17.13 | $17.13 | 9,093,500 |
| 2022-07-01 | $16.28 | $16.88 | $16.28 | $16.43 | $16.43 | 6,110,850 |
| 2022-06-30 | $16.10 | $16.59 | $16.10 | $16.28 | $16.28 | 6,480,000 |
| 2022-06-29 | $17.00 | $17.07 | $16.04 | $16.09 | $16.09 | 8,514,060 |
| 2022-06-28 | $16.67 | $17.23 | $16.35 | $17.04 | $17.04 | 8,722,860 |
| 2022-06-27 | $16.80 | $16.91 | $16.38 | $16.51 | $16.51 | 9,397,660 |
| 2022-06-24 | $15.82 | $16.67 | $15.81 | $16.62 | $16.62 | 11,679,560 |
| 2022-06-23 | $15.15 | $15.99 | $15.11 | $15.82 | $15.82 | 14,368,480 |
| 2022-06-22 | $15.45 | $15.53 | $15.10 | $15.17 | $15.17 | 4,480,490 |
| 2022-06-21 | $15.64 | $15.88 | $15.20 | $15.44 | $15.44 | 8,748,550 |
| 2022-06-20 | $15.11 | $15.80 | $15.05 | $15.64 | $15.64 | 10,879,840 |
| 2022-06-17 | $14.85 | $15.09 | $14.58 | $15.02 | $15.02 | 8,600,480 |
| 2022-06-16 | $14.96 | $15.22 | $14.81 | $14.97 | $14.97 | 6,785,630 |
| 2022-06-15 | $15.11 | $15.61 | $14.89 | $14.97 | $14.97 | 9,150,360 |
| 2022-06-14 | $15.10 | $15.20 | $14.55 | $15.07 | $15.07 | 9,545,420 |
| 2022-06-13 | $15.35 | $15.57 | $15.09 | $15.28 | $15.28 | 6,280,590 |
| 2022-06-10 | $15.17 | $15.79 | $15.00 | $15.53 | $15.43 | 10,973,060 |
| 2022-06-09 | $15.43 | $15.43 | $14.73 | $15.11 | $15.01 | 11,060,470 |
| 2022-06-08 | $15.80 | $15.90 | $15.18 | $15.48 | $15.38 | 9,184,080 |
| 2022-06-07 | $15.70 | $16.04 | $15.34 | $15.86 | $15.76 | 15,440,020 |
| 2022-06-06 | $14.97 | $16.08 | $14.73 | $16.00 | $15.90 | 27,969,790 |
| 2022-06-02 | $14.62 | $14.89 | $14.35 | $14.70 | $14.60 | 17,033,340 |
| 2022-06-01 | $13.30 | $14.70 | $13.25 | $14.70 | $14.60 | 20,141,920 |
| 2022-05-31 | $13.40 | $13.44 | $13.07 | $13.36 | $13.27 | 5,820,680 |
| 2022-05-30 | $12.93 | $13.35 | $12.90 | $13.24 | $13.15 | 4,485,240 |
| 2022-05-27 | $13.16 | $13.34 | $12.88 | $13.08 | $12.99 | 3,895,320 |
| 2022-05-26 | $13.06 | $13.29 | $12.76 | $13.08 | $12.99 | 5,851,160 |
| 2022-05-25 | $12.74 | $12.99 | $12.28 | $12.92 | $12.84 | 13,034,800 |
| 2022-05-24 | $13.47 | $13.64 | $12.59 | $12.68 | $12.60 | 11,544,530 |
| 2022-05-23 | $13.81 | $13.81 | $13.46 | $13.47 | $13.38 | 5,562,900 |
| 2022-05-20 | $13.53 | $13.85 | $13.48 | $13.85 | $13.76 | 4,990,590 |
| 2022-05-19 | $13.20 | $13.56 | $13.13 | $13.52 | $13.43 | 4,477,990 |
| 2022-05-18 | $13.25 | $13.62 | $13.20 | $13.42 | $13.33 | 6,267,260 |
| 2022-05-17 | $13.30 | $13.49 | $13.04 | $13.27 | $13.18 | 5,056,250 |
| 2022-05-16 | $13.55 | $13.67 | $13.18 | $13.21 | $13.12 | 5,995,080 |
| 2022-05-13 | $13.18 | $13.44 | $13.07 | $13.39 | $13.30 | 5,006,780 |
| 2022-05-12 | $13.15 | $13.40 | $13.00 | $13.19 | $13.10 | 5,815,460 |
| 2022-05-11 | $13.36 | $13.82 | $13.13 | $13.16 | $13.07 | 10,556,110 |
| 2022-05-10 | $13.00 | $13.43 | $12.82 | $13.36 | $13.27 | 10,489,760 |
| 2022-05-09 | $12.38 | $13.30 | $12.38 | $13.13 | $13.04 | 14,253,810 |
| 2022-05-06 | $12.10 | $12.65 | $11.80 | $12.60 | $12.52 | 10,549,740 |
| 2022-05-05 | $12.01 | $12.54 | $11.78 | $12.37 | $12.29 | 13,249,400 |
| 2022-05-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.91 | 0 |
| 2022-05-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.91 | 0 |
| 2022-04-29 | $11.12 | $12.21 | $11.02 | $11.99 | $11.91 | 21,972,300 |
| 2022-04-28 | $10.50 | $11.25 | $10.43 | $11.10 | $11.03 | 17,778,500 |
| 2022-04-27 | $9.69 | $10.42 | $9.67 | $10.39 | $10.32 | 11,808,460 |
| 2022-04-26 | $10.66 | $10.68 | $9.61 | $9.66 | $9.60 | 13,190,240 |
| 2022-04-25 | $11.55 | $11.77 | $10.60 | $10.60 | $10.53 | 9,498,800 |
| 2022-04-22 | $12.03 | $12.17 | $11.58 | $11.78 | $11.70 | 10,291,300 |
| 2022-04-21 | $12.93 | $13.06 | $12.00 | $12.03 | $11.95 | 9,890,600 |
| 2022-04-20 | $12.91 | $12.96 | $12.63 | $12.84 | $12.76 | 7,943,470 |
| 2022-04-19 | $12.36 | $13.04 | $12.34 | $12.87 | $12.79 | 11,764,860 |
| 2022-04-18 | $11.91 | $12.61 | $11.61 | $12.36 | $12.28 | 10,418,960 |
| 2022-04-15 | $11.92 | $12.14 | $11.40 | $12.14 | $12.06 | 10,332,580 |
| 2022-04-14 | $11.97 | $12.12 | $11.78 | $11.97 | $11.89 | 6,245,550 |
| 2022-04-13 | $12.23 | $12.23 | $11.76 | $11.77 | $11.69 | 8,601,600 |
| 2022-04-12 | $12.22 | $12.33 | $11.93 | $12.30 | $12.22 | 7,932,840 |
| 2022-04-11 | $12.88 | $12.98 | $12.11 | $12.20 | $12.12 | 7,662,900 |
| 2022-04-08 | $13.11 | $13.15 | $12.75 | $12.97 | $12.89 | 5,035,050 |
| 2022-04-07 | $13.51 | $13.55 | $13.01 | $13.09 | $13.00 | 6,290,320 |
| 2022-04-06 | $13.91 | $13.91 | $13.41 | $13.62 | $13.53 | 6,058,420 |
| 2022-04-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.82 | 0 |
| 2022-04-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.82 | 0 |
| 2022-04-01 | $13.98 | $14.02 | $13.67 | $13.91 | $13.82 | 4,531,820 |
| 2022-03-31 | $14.09 | $14.23 | $13.95 | $14.04 | $13.95 | 3,801,220 |
| 2022-03-30 | $13.68 | $14.18 | $13.68 | $14.16 | $14.07 | 6,516,040 |
| 2022-03-29 | $13.75 | $14.49 | $13.56 | $13.66 | $13.57 | 10,121,410 |
| 2022-03-28 | $14.04 | $14.04 | $13.51 | $13.60 | $13.51 | 5,629,770 |
| 2022-03-25 | $14.21 | $14.41 | $13.94 | $14.22 | $14.13 | 5,009,080 |
| 2022-03-24 | $14.50 | $14.56 | $14.18 | $14.25 | $14.16 | 5,413,900 |
| 2022-03-23 | $14.45 | $14.80 | $14.40 | $14.58 | $14.49 | 10,716,950 |
| 2022-03-22 | $14.67 | $14.67 | $14.35 | $14.42 | $14.33 | 3,576,870 |
| 2022-03-21 | $14.67 | $14.83 | $14.34 | $14.61 | $14.52 | 4,811,700 |
| 2022-03-18 | $14.76 | $14.78 | $14.45 | $14.65 | $14.55 | 4,386,790 |
| 2022-03-17 | $14.33 | $15.17 | $14.30 | $14.76 | $14.66 | 6,439,160 |
| 2022-03-16 | $14.08 | $14.31 | $13.56 | $14.19 | $14.10 | 7,415,640 |
| 2022-03-15 | $14.98 | $15.09 | $13.87 | $13.90 | $13.81 | 8,182,120 |
| 2022-03-14 | $15.64 | $15.64 | $14.96 | $14.98 | $14.88 | 4,752,990 |
| 2022-03-11 | $15.21 | $15.77 | $14.86 | $15.77 | $15.67 | 6,905,360 |
| 2022-03-10 | $15.18 | $15.74 | $15.18 | $15.43 | $15.33 | 10,153,140 |
| 2022-03-09 | $15.40 | $15.65 | $14.09 | $14.86 | $14.76 | 9,988,460 |
| 2022-03-08 | $16.14 | $16.28 | $15.28 | $15.37 | $15.27 | 7,193,720 |
| 2022-03-07 | $16.73 | $16.73 | $15.95 | $16.20 | $16.09 | 6,438,680 |
| 2022-03-04 | $16.99 | $16.99 | $16.50 | $16.90 | $16.79 | 5,280,540 |
| 2022-03-03 | $17.34 | $17.55 | $16.94 | $16.97 | $16.86 | 5,098,340 |
| 2022-03-02 | $17.48 | $17.48 | $16.91 | $17.36 | $17.25 | 5,978,760 |
| 2022-03-01 | $17.70 | $17.71 | $17.28 | $17.48 | $17.37 | 5,086,160 |
| 2022-02-28 | $18.10 | $18.12 | $17.51 | $17.55 | $17.44 | 5,140,490 |
| 2022-02-25 | $17.73 | $18.19 | $17.72 | $18.08 | $17.96 | 5,360,620 |
| 2022-02-24 | $17.97 | $18.38 | $17.56 | $17.72 | $17.60 | 8,311,420 |
| 2022-02-23 | $17.60 | $17.97 | $17.50 | $17.92 | $17.80 | 4,654,280 |
| 2022-02-22 | $17.70 | $17.80 | $17.42 | $17.58 | $17.47 | 4,790,240 |
| 2022-02-21 | $18.05 | $18.05 | $17.71 | $17.78 | $17.66 | 3,769,510 |
| 2022-02-18 | $17.85 | $18.10 | $17.71 | $18.10 | $17.98 | 3,757,360 |
| 2022-02-17 | $18.19 | $18.22 | $17.75 | $17.88 | $17.76 | 3,763,340 |
| 2022-02-16 | $18.22 | $18.29 | $17.97 | $18.09 | $17.97 | 2,752,980 |
| 2022-02-15 | $17.60 | $18.33 | $17.60 | $18.23 | $18.11 | 5,544,020 |
| 2022-02-14 | $18.38 | $18.38 | $17.67 | $17.70 | $17.58 | 5,793,090 |
| 2022-02-11 | $19.04 | $19.05 | $18.28 | $18.52 | $18.40 | 4,526,130 |
| 2022-02-10 | $19.35 | $19.35 | $18.86 | $19.00 | $18.88 | 3,953,010 |
| 2022-02-09 | $19.34 | $19.38 | $19.13 | $19.30 | $19.17 | 3,025,010 |
| 2022-02-08 | $19.60 | $19.60 | $19.09 | $19.36 | $19.23 | 2,319,340 |
| 2022-02-07 | $19.37 | $19.55 | $19.17 | $19.45 | $19.32 | 3,583,840 |
| 2022-02-04 | $19.36 | $19.36 | $19.36 | $19.36 | $19.23 | 0 |
| 2022-02-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.23 | 0 |
| 2022-02-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.23 | 0 |
| 2022-02-01 | $19.36 | $19.36 | $19.36 | $19.36 | $19.23 | 0 |
| 2022-01-28 | $18.75 | $19.36 | $18.50 | $19.36 | $19.23 | 6,563,690 |
| 2022-01-27 | $19.21 | $19.39 | $18.67 | $18.67 | $18.55 | 4,893,060 |
| 2022-01-26 | $18.87 | $19.55 | $18.68 | $19.30 | $19.17 | 5,749,710 |
| 2022-01-25 | $18.65 | $19.28 | $18.65 | $18.87 | $18.75 | 8,426,140 |
| 2022-01-24 | $19.20 | $19.20 | $18.40 | $18.60 | $18.48 | 8,126,000 |
| 2022-01-21 | $19.87 | $19.87 | $18.65 | $19.30 | $19.17 | 9,367,560 |
| 2022-01-20 | $19.91 | $20.08 | $19.69 | $19.73 | $19.60 | 2,300,800 |
| 2022-01-19 | $20.25 | $20.28 | $19.80 | $20.00 | $19.87 | 3,227,600 |
| 2022-01-18 | $20.40 | $20.90 | $20.01 | $20.23 | $20.10 | 4,299,280 |
| 2022-01-17 | $20.12 | $20.72 | $20.02 | $20.40 | $20.27 | 5,661,400 |
| 2022-01-14 | $19.79 | $20.24 | $19.56 | $20.12 | $19.99 | 4,758,700 |
| 2022-01-13 | $20.11 | $20.17 | $19.70 | $19.90 | $19.77 | 4,902,650 |
| 2022-01-12 | $20.16 | $20.69 | $20.01 | $20.11 | $19.98 | 6,875,800 |
| 2022-01-11 | $20.25 | $20.47 | $20.10 | $20.16 | $20.03 | 3,876,030 |
| 2022-01-10 | $20.85 | $20.85 | $20.13 | $20.19 | $20.06 | 8,026,910 |
| 2022-01-07 | $21.37 | $21.49 | $20.58 | $20.85 | $20.71 | 5,689,640 |
| 2022-01-06 | $21.06 | $21.51 | $20.88 | $21.36 | $21.22 | 5,072,710 |
| 2022-01-05 | $21.42 | $21.56 | $20.80 | $21.15 | $21.01 | 5,304,220 |
| 2022-01-04 | $22.30 | $22.45 | $21.31 | $21.41 | $21.27 | 8,384,180 |
| 2022-01-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.17 | 0 |
| 2021-12-31 | $22.32 | $22.53 | $21.95 | $22.32 | $22.17 | 5,191,980 |
| 2021-12-30 | $21.89 | $22.90 | $21.80 | $22.32 | $22.17 | 7,141,650 |
| 2021-12-29 | $21.98 | $22.29 | $21.75 | $22.00 | $21.86 | 4,245,880 |
| 2021-12-28 | $22.75 | $22.75 | $21.65 | $21.94 | $21.80 | 8,579,880 |
| 2021-12-27 | $22.35 | $23.19 | $22.31 | $22.75 | $22.60 | 6,498,180 |
| 2021-12-24 | $22.28 | $23.43 | $22.07 | $22.90 | $22.75 | 11,579,520 |
| 2021-12-23 | $21.91 | $22.40 | $21.88 | $22.17 | $22.03 | 6,195,980 |
| 2021-12-22 | $22.30 | $22.35 | $21.76 | $22.05 | $21.91 | 6,302,840 |
| 2021-12-21 | $22.50 | $22.83 | $21.98 | $22.22 | $22.08 | 6,951,720 |
| 2021-12-20 | $23.11 | $23.35 | $22.38 | $22.50 | $22.35 | 7,088,920 |
| 2021-12-17 | $23.74 | $23.74 | $22.95 | $23.29 | $23.14 | 7,820,480 |
| 2021-12-16 | $23.50 | $24.29 | $23.24 | $23.46 | $23.31 | 12,969,130 |
| 2021-12-15 | $24.44 | $24.50 | $23.09 | $23.24 | $23.09 | 9,557,040 |
| 2021-12-14 | $23.72 | $25.05 | $23.69 | $24.44 | $24.28 | 8,594,580 |
| 2021-12-13 | $24.30 | $24.53 | $23.33 | $24.00 | $23.84 | 8,540,960 |
| 2021-12-10 | $23.84 | $23.88 | $23.15 | $23.68 | $23.53 | 7,349,130 |
| 2021-12-09 | $24.15 | $24.20 | $23.50 | $23.68 | $23.53 | 10,283,920 |
| 2021-12-08 | $24.10 | $24.24 | $23.71 | $24.10 | $23.94 | 12,087,040 |
| 2021-12-07 | $25.12 | $25.30 | $23.77 | $24.10 | $23.94 | 14,100,820 |
| 2021-12-06 | $24.28 | $25.65 | $24.15 | $24.83 | $24.67 | 32,973,360 |
| 2021-12-03 | $23.46 | $23.46 | $23.46 | $23.46 | $23.31 | 20,078,440 |
| 2021-12-02 | $22.02 | $22.02 | $22.02 | $22.02 | $21.88 | 7,280,120 |
| 2021-12-01 | $22.50 | $23.20 | $22.15 | $22.87 | $22.72 | 11,321,460 |
| 2021-11-30 | $21.20 | $23.20 | $21.16 | $22.44 | $22.29 | 18,513,690 |
| 2021-11-29 | $20.90 | $21.49 | $20.71 | $21.10 | $20.96 | 8,179,720 |
| 2021-11-26 | $21.63 | $21.87 | $20.90 | $21.14 | $21.00 | 7,187,730 |
| 2021-11-25 | $21.82 | $22.15 | $21.50 | $21.63 | $21.49 | 5,693,760 |
| 2021-11-24 | $22.77 | $23.00 | $21.85 | $21.91 | $21.77 | 7,742,720 |
| 2021-11-23 | $22.17 | $23.50 | $22.17 | $22.56 | $22.41 | 12,668,450 |
| 2021-11-22 | $21.79 | $22.50 | $21.70 | $22.28 | $22.14 | 8,022,900 |
| 2021-11-19 | $21.74 | $22.03 | $21.51 | $21.79 | $21.65 | 5,733,200 |
| 2021-11-18 | $20.85 | $22.06 | $20.62 | $21.85 | $21.71 | 12,570,210 |
| 2021-11-17 | $20.40 | $21.08 | $20.36 | $21.00 | $20.86 | 6,953,920 |
| 2021-11-16 | $20.80 | $21.06 | $20.33 | $20.50 | $20.37 | 5,114,870 |
| 2021-11-15 | $21.41 | $21.78 | $20.71 | $20.86 | $20.72 | 4,469,490 |
| 2021-11-12 | $21.00 | $21.99 | $20.81 | $21.60 | $21.46 | 5,636,680 |
| 2021-11-11 | $20.97 | $21.22 | $20.85 | $21.08 | $20.94 | 3,402,940 |
| 2021-11-10 | $21.03 | $21.58 | $20.93 | $21.08 | $20.94 | 2,733,700 |
| 2021-11-09 | $20.56 | $21.47 | $20.55 | $21.30 | $21.16 | 2,836,800 |
| 2021-11-08 | $21.60 | $21.65 | $20.67 | $20.90 | $20.76 | 5,816,830 |
| 2021-11-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.11 | 4,603,380 |
| 2021-11-04 | $20.90 | $22.33 | $20.55 | $22.25 | $22.11 | 8,305,120 |
| 2021-11-03 | $20.46 | $20.92 | $20.20 | $20.57 | $20.44 | 3,854,420 |
| 2021-11-02 | $20.08 | $20.57 | $19.78 | $20.48 | $20.35 | 6,263,140 |
| 2021-11-01 | $19.79 | $20.21 | $19.55 | $20.05 | $19.92 | 3,201,760 |
| 2021-10-29 | $19.71 | $20.23 | $19.53 | $19.84 | $19.71 | 6,085,040 |
| 2021-10-28 | $21.07 | $21.54 | $19.38 | $19.76 | $19.63 | 10,651,170 |
| 2021-10-27 | $22.39 | $22.44 | $20.65 | $21.43 | $21.29 | 11,807,700 |
| 2021-10-26 | $22.42 | $23.53 | $22.33 | $22.78 | $22.63 | 6,403,520 |
| 2021-10-25 | $22.60 | $22.93 | $22.19 | $22.44 | $22.29 | 2,320,700 |
| 2021-10-22 | $22.80 | $22.86 | $22.05 | $22.66 | $22.51 | 3,682,860 |
| 2021-10-21 | $22.76 | $23.22 | $22.55 | $22.91 | $22.76 | 4,622,080 |
| 2021-10-20 | $22.59 | $23.05 | $22.40 | $22.76 | $22.61 | 3,571,180 |
| 2021-10-19 | $22.67 | $22.72 | $22.01 | $22.60 | $22.45 | 2,409,060 |
| 2021-10-18 | $22.87 | $23.00 | $22.49 | $22.76 | $22.61 | 2,909,430 |
| 2021-10-15 | $21.76 | $23.10 | $21.55 | $23.04 | $22.89 | 7,693,700 |
| 2021-10-14 | $21.75 | $21.98 | $21.50 | $21.70 | $21.56 | 1,637,220 |
| 2021-10-13 | $21.40 | $21.77 | $21.19 | $21.71 | $21.57 | 2,202,800 |
| 2021-10-12 | $22.18 | $22.18 | $20.95 | $21.31 | $21.17 | 3,296,780 |
| 2021-10-11 | $22.47 | $22.99 | $22.10 | $22.18 | $22.04 | 3,362,530 |
| 2021-10-08 | $22.67 | $22.78 | $22.02 | $22.57 | $22.42 | 3,394,680 |
| 2021-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.45 | 0 |
| 2021-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.45 | 0 |
| 2021-09-30 | $22.08 | $22.83 | $21.86 | $22.60 | $22.45 | 4,687,360 |
| 2021-09-29 | $22.29 | $22.46 | $21.81 | $22.12 | $21.98 | 6,361,990 |
| 2021-09-28 | $21.53 | $22.45 | $21.53 | $22.36 | $22.21 | 7,379,400 |
| 2021-09-27 | $21.83 | $21.99 | $21.08 | $21.75 | $21.61 | 7,236,050 |
| 2021-09-24 | $21.70 | $22.06 | $21.31 | $21.83 | $21.69 | 7,231,610 |
| 2021-09-23 | $20.66 | $21.62 | $20.64 | $21.59 | $21.45 | 9,938,630 |
| 2021-09-22 | $20.80 | $21.08 | $20.40 | $20.58 | $20.45 | 7,261,840 |
| 2021-09-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.81 | 0 |
| 2021-09-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.81 | 0 |
| 2021-09-17 | $20.39 | $21.25 | $20.31 | $20.95 | $20.81 | 5,776,750 |
| 2021-09-16 | $21.47 | $21.57 | $20.37 | $20.52 | $20.39 | 6,429,860 |
| 2021-09-15 | $21.38 | $21.87 | $20.70 | $21.50 | $21.36 | 5,346,340 |
| 2021-09-14 | $21.50 | $21.88 | $21.10 | $21.38 | $21.24 | 5,547,030 |
| 2021-09-13 | $21.99 | $22.32 | $21.20 | $21.51 | $21.37 | 7,858,490 |
| 2021-09-10 | $21.88 | $22.18 | $21.78 | $22.11 | $21.97 | 5,613,010 |
| 2021-09-09 | $22.07 | $22.22 | $21.04 | $22.04 | $21.90 | 12,035,510 |
| 2021-09-08 | $23.04 | $23.04 | $22.00 | $22.04 | $21.90 | 11,274,740 |
| 2021-09-07 | $22.90 | $23.46 | $22.60 | $23.04 | $22.89 | 6,671,570 |
| 2021-09-06 | $22.38 | $23.00 | $22.10 | $22.85 | $22.70 | 5,712,230 |
| 2021-09-03 | $22.87 | $23.62 | $22.30 | $22.49 | $22.34 | 9,894,010 |
| 2021-09-02 | $23.00 | $23.60 | $22.60 | $22.98 | $22.83 | 6,470,020 |
| 2021-09-01 | $24.20 | $24.43 | $21.96 | $23.08 | $22.93 | 17,609,360 |
| 2021-08-31 | $23.16 | $24.66 | $23.16 | $24.06 | $23.90 | 13,155,360 |
| 2021-08-30 | $23.38 | $24.83 | $23.00 | $23.64 | $23.49 | 15,909,510 |
| 2021-08-27 | $23.01 | $23.28 | $22.50 | $22.95 | $22.80 | 6,249,980 |
| 2021-08-26 | $23.31 | $23.98 | $23.10 | $23.16 | $23.01 | 8,948,810 |
| 2021-08-25 | $24.55 | $24.70 | $22.95 | $23.46 | $23.31 | 21,040,660 |
| 2021-08-24 | $24.45 | $25.69 | $23.90 | $24.81 | $24.65 | 19,215,370 |
| 2021-08-23 | $22.31 | $24.41 | $22.20 | $24.41 | $24.25 | 22,341,500 |
| 2021-08-20 | $22.80 | $23.07 | $21.90 | $22.19 | $22.05 | 14,119,150 |
| 2021-08-19 | $24.00 | $24.00 | $22.70 | $23.11 | $22.96 | 12,742,720 |
| 2021-08-18 | $23.25 | $24.29 | $22.70 | $23.92 | $23.76 | 10,742,290 |
| 2021-08-17 | $25.52 | $26.20 | $23.23 | $23.25 | $23.10 | 18,217,700 |
| 2021-08-16 | $25.70 | $26.25 | $25.12 | $25.81 | $25.64 | 9,516,370 |
| 2021-08-13 | $25.30 | $26.10 | $25.09 | $25.73 | $25.56 | 8,469,160 |
| 2021-08-12 | $25.30 | $25.91 | $25.01 | $25.37 | $25.21 | 8,624,490 |
| 2021-08-11 | $26.01 | $26.01 | $25.12 | $25.33 | $25.17 | 10,881,090 |
| 2021-08-10 | $26.36 | $27.26 | $25.80 | $26.12 | $25.95 | 11,829,090 |
| 2021-08-09 | $26.13 | $26.65 | $25.79 | $26.38 | $26.21 | 9,488,280 |
| 2021-08-06 | $26.95 | $26.96 | $25.76 | $25.98 | $25.81 | 11,714,020 |
| 2021-08-05 | $25.02 | $27.31 | $24.73 | $26.92 | $26.74 | 17,502,020 |
| 2021-08-04 | $24.50 | $25.32 | $24.50 | $25.01 | $24.85 | 8,964,480 |
| 2021-08-03 | $25.46 | $25.46 | $24.37 | $24.69 | $24.53 | 10,510,460 |
| 2021-08-02 | $23.50 | $25.84 | $23.38 | $25.45 | $25.28 | 16,475,980 |
| 2021-07-30 | $24.38 | $24.43 | $22.68 | $23.49 | $23.34 | 13,688,840 |
| 2021-07-29 | $23.91 | $24.47 | $23.00 | $24.43 | $24.27 | 11,500,570 |
| 2021-07-28 | $24.81 | $24.89 | $22.80 | $23.41 | $23.26 | 20,276,430 |
| 2021-07-27 | $25.46 | $26.45 | $24.92 | $25.30 | $25.14 | 17,093,900 |
| 2021-07-26 | $26.06 | $26.57 | $24.66 | $25.42 | $25.25 | 17,432,430 |
| 2021-07-23 | $24.00 | $25.67 | $23.95 | $25.39 | $25.22 | 15,637,930 |
| 2021-07-22 | $23.96 | $25.25 | $23.90 | $24.13 | $23.97 | 15,082,310 |
| 2021-07-21 | $23.46 | $24.05 | $23.22 | $23.90 | $23.74 | 13,777,280 |
| 2021-07-20 | $22.50 | $23.71 | $22.31 | $23.54 | $23.39 | 18,085,860 |
| 2021-07-19 | $22.12 | $23.74 | $22.12 | $22.64 | $22.49 | 21,327,760 |
| 2021-07-16 | $20.91 | $22.15 | $20.65 | $21.58 | $21.44 | 9,601,100 |
| 2021-07-15 | $20.82 | $21.25 | $20.62 | $20.91 | $20.77 | 3,189,960 |
| 2021-07-14 | $20.98 | $21.32 | $20.50 | $20.99 | $20.85 | 4,606,880 |
| 2021-07-13 | $21.28 | $21.55 | $20.79 | $20.98 | $20.84 | 5,947,970 |
| 2021-07-12 | $21.23 | $21.55 | $20.68 | $21.28 | $21.14 | 6,008,070 |
| 2021-07-09 | $21.20 | $21.42 | $20.48 | $21.10 | $20.96 | 5,389,670 |
| 2021-07-08 | $20.62 | $21.65 | $20.38 | $21.12 | $20.98 | 10,161,650 |
| 2021-07-07 | $19.40 | $20.86 | $19.26 | $20.52 | $20.39 | 7,307,120 |
| 2021-07-06 | $19.53 | $19.78 | $19.01 | $19.50 | $19.37 | 3,783,060 |
| 2021-07-05 | $19.78 | $19.98 | $18.98 | $19.54 | $19.41 | 6,108,940 |
| 2021-07-02 | $20.38 | $20.40 | $19.65 | $19.78 | $19.65 | 4,588,470 |
| 2021-07-01 | $20.70 | $21.25 | $20.20 | $20.23 | $20.10 | 4,632,850 |
| 2021-06-30 | $20.56 | $20.88 | $20.22 | $20.65 | $20.52 | 4,330,670 |
| 2021-06-29 | $20.87 | $21.08 | $20.02 | $20.44 | $20.31 | 6,278,800 |
| 2021-06-28 | $21.36 | $21.57 | $20.68 | $20.94 | $20.80 | 5,957,500 |
| 2021-06-25 | $21.36 | $21.57 | $21.00 | $21.36 | $21.22 | 5,063,240 |
| 2021-06-24 | $22.18 | $22.36 | $21.04 | $21.35 | $21.21 | 7,586,480 |
| 2021-06-23 | $22.28 | $22.81 | $21.79 | $22.17 | $22.03 | 9,575,930 |
| 2021-06-22 | $22.01 | $22.36 | $21.53 | $22.16 | $22.02 | 6,411,850 |
| 2021-06-21 | $21.01 | $22.10 | $20.60 | $22.01 | $21.87 | 10,392,500 |
| 2021-06-18 | $21.21 | $22.10 | $20.91 | $21.24 | $21.10 | 4,953,790 |
| 2021-06-17 | $30.01 | $30.39 | $29.39 | $29.61 | $20.93 | 3,804,140 |
| 2021-06-16 | $30.15 | $30.64 | $29.62 | $30.21 | $21.35 | 3,631,710 |
| 2021-06-15 | $29.40 | $30.42 | $28.84 | $30.32 | $21.43 | 4,554,610 |
| 2021-06-14 | $29.40 | $29.40 | $29.40 | $29.40 | $20.78 | 0 |
| 2021-06-11 | $30.79 | $30.79 | $29.00 | $29.40 | $20.78 | 4,671,580 |
| 2021-06-10 | $29.72 | $30.20 | $29.20 | $29.89 | $21.12 | 5,082,570 |
| 2021-06-09 | $28.75 | $29.80 | $28.42 | $29.71 | $21.00 | 9,127,850 |
| 2021-06-08 | $27.95 | $29.18 | $27.80 | $28.40 | $20.07 | 4,657,880 |
| 2021-06-07 | $28.30 | $28.53 | $27.90 | $28.07 | $19.84 | 2,718,170 |
| 2021-06-04 | $28.08 | $28.51 | $27.50 | $28.17 | $19.91 | 2,966,000 |
| 2021-06-03 | $28.40 | $28.58 | $27.90 | $28.14 | $19.89 | 3,472,300 |
| 2021-06-02 | $28.90 | $29.17 | $28.38 | $28.63 | $20.23 | 3,161,480 |
| 2021-06-01 | $29.60 | $29.65 | $28.68 | $28.90 | $20.42 | 5,540,060 |
| 2021-05-31 | $26.90 | $29.50 | $26.90 | $29.47 | $20.83 | 9,717,000 |
| 2021-05-28 | $27.04 | $27.25 | $26.50 | $26.90 | $19.01 | 2,943,140 |
| 2021-05-27 | $26.50 | $27.18 | $26.50 | $27.04 | $19.11 | 1,909,600 |
| 2021-05-26 | $27.19 | $27.50 | $26.51 | $26.60 | $18.80 | 3,604,500 |
| 2021-05-25 | $26.77 | $27.20 | $26.50 | $27.19 | $19.22 | 2,591,270 |
| 2021-05-24 | $26.86 | $27.00 | $26.45 | $26.66 | $18.84 | 1,618,700 |
| 2021-05-21 | $26.85 | $27.00 | $26.10 | $26.70 | $18.87 | 2,757,300 |
| 2021-05-20 | $27.20 | $27.59 | $26.72 | $26.81 | $18.95 | 2,106,300 |
| 2021-05-19 | $26.35 | $27.48 | $26.29 | $27.19 | $19.22 | 4,234,090 |
| 2021-05-18 | $25.84 | $26.36 | $25.84 | $26.34 | $18.61 | 2,266,100 |
| 2021-05-17 | $25.57 | $26.30 | $25.57 | $25.98 | $18.36 | 2,654,020 |
| 2021-05-14 | $24.82 | $25.66 | $24.51 | $25.57 | $18.07 | 2,433,700 |
| 2021-05-13 | $25.24 | $25.30 | $24.80 | $24.82 | $17.54 | 1,464,700 |
| 2021-05-12 | $25.01 | $25.28 | $24.86 | $25.27 | $17.86 | 2,191,600 |
| 2021-05-11 | $24.59 | $25.30 | $24.40 | $25.13 | $17.76 | 3,667,380 |
| 2021-05-10 | $25.56 | $25.56 | $24.58 | $24.69 | $17.45 | 3,284,120 |
| 2021-05-07 | $25.96 | $26.13 | $25.60 | $25.61 | $18.10 | 2,379,320 |
| 2021-05-06 | $26.71 | $26.94 | $25.60 | $25.95 | $18.34 | 4,707,380 |
| 2021-05-05 | $26.71 | $26.71 | $26.71 | $26.71 | $18.88 | 0 |
| 2021-05-04 | $26.71 | $26.71 | $26.71 | $26.71 | $18.88 | 0 |
| 2021-04-30 | $27.95 | $27.99 | $26.63 | $26.71 | $18.88 | 5,680,550 |
| 2021-04-29 | $27.18 | $28.15 | $27.06 | $27.81 | $19.65 | 5,401,960 |
| 2021-04-28 | $27.40 | $27.55 | $26.88 | $27.14 | $19.18 | 2,350,830 |
| 2021-04-27 | $27.40 | $27.58 | $26.74 | $27.40 | $19.36 | 3,710,240 |
| 2021-04-26 | $27.59 | $28.22 | $27.34 | $27.41 | $19.37 | 4,035,630 |
| 2021-04-23 | $27.56 | $27.82 | $27.15 | $27.71 | $19.58 | 3,503,070 |
| 2021-04-22 | $27.00 | $27.56 | $26.88 | $27.40 | $19.36 | 3,284,330 |
| 2021-04-21 | $27.00 | $27.07 | $26.55 | $27.00 | $19.08 | 1,957,010 |
| 2021-04-20 | $27.17 | $27.30 | $26.80 | $27.00 | $19.08 | 3,076,600 |
| 2021-04-19 | $25.95 | $27.35 | $25.50 | $27.11 | $19.16 | 4,145,570 |
| 2021-04-16 | $26.24 | $26.30 | $25.81 | $26.17 | $18.49 | 1,741,100 |
| 2021-04-15 | $25.81 | $26.29 | $25.26 | $26.19 | $18.51 | 3,375,070 |
| 2021-04-14 | $25.20 | $25.89 | $25.13 | $25.71 | $18.17 | 1,957,110 |
| 2021-04-13 | $25.39 | $25.85 | $25.10 | $25.46 | $17.99 | 3,163,570 |
| 2021-04-12 | $26.99 | $26.99 | $25.26 | $25.44 | $17.98 | 4,789,340 |
| 2021-04-09 | $26.73 | $28.19 | $26.59 | $26.99 | $19.07 | 5,270,930 |
| 2021-04-08 | $26.53 | $26.90 | $26.35 | $26.72 | $18.88 | 3,013,640 |
| 2021-04-07 | $26.73 | $26.78 | $26.27 | $26.53 | $18.75 | 1,905,610 |
| 2021-04-06 | $26.97 | $26.97 | $26.40 | $26.70 | $18.87 | 2,298,890 |
| 2021-04-05 | $26.57 | $26.57 | $26.57 | $26.57 | $18.78 | 0 |
| 2021-04-02 | $26.04 | $26.92 | $26.03 | $26.57 | $18.78 | 3,842,820 |
| 2021-04-01 | $26.29 | $26.50 | $25.61 | $26.16 | $18.49 | 3,737,360 |
| 2021-03-31 | $26.26 | $26.70 | $25.91 | $26.33 | $18.61 | 2,478,520 |
| 2021-03-30 | $26.76 | $27.12 | $26.35 | $26.53 | $18.75 | 3,434,260 |
| 2021-03-29 | $26.10 | $27.62 | $26.00 | $26.75 | $18.90 | 4,572,030 |
| 2021-03-26 | $25.66 | $26.40 | $24.70 | $26.07 | $18.42 | 5,054,910 |
| 2021-03-25 | $25.02 | $25.53 | $24.84 | $25.15 | $17.77 | 1,802,800 |
| 2021-03-24 | $26.05 | $26.13 | $25.13 | $25.18 | $17.79 | 2,380,780 |
| 2021-03-23 | $26.65 | $26.65 | $25.70 | $25.96 | $18.35 | 2,626,730 |
| 2021-03-22 | $25.88 | $26.70 | $25.72 | $26.62 | $18.81 | 3,438,860 |
| 2021-03-19 | $26.49 | $26.56 | $25.88 | $25.99 | $18.37 | 3,216,000 |
| 2021-03-18 | $25.52 | $26.85 | $25.52 | $26.72 | $18.88 | 4,571,360 |
| 2021-03-17 | $26.24 | $26.28 | $25.42 | $25.91 | $18.31 | 3,091,110 |
| 2021-03-16 | $26.21 | $26.49 | $25.27 | $25.79 | $18.23 | 4,233,160 |
| 2021-03-15 | $26.87 | $26.97 | $25.89 | $26.13 | $18.47 | 3,420,940 |
| 2021-03-12 | $26.10 | $27.68 | $26.10 | $27.00 | $19.08 | 6,911,240 |
| 2021-03-11 | $25.00 | $26.44 | $24.43 | $26.34 | $18.61 | 6,565,920 |
| 2021-03-10 | $25.55 | $25.96 | $24.63 | $24.82 | $17.54 | 4,569,800 |
| 2021-03-09 | $26.85 | $26.89 | $25.36 | $25.36 | $17.92 | 5,201,380 |
| 2021-03-08 | $28.02 | $28.50 | $26.48 | $26.55 | $18.76 | 6,303,810 |
| 2021-03-05 | $27.14 | $28.09 | $26.93 | $27.43 | $19.38 | 3,718,930 |
| 2021-03-04 | $28.80 | $28.80 | $27.30 | $27.54 | $19.46 | 5,659,300 |
| 2021-03-03 | $29.20 | $29.20 | $28.33 | $28.83 | $20.37 | 3,490,750 |
| 2021-03-02 | $29.69 | $29.85 | $28.62 | $29.00 | $20.49 | 2,757,330 |
| 2021-03-01 | $28.50 | $29.66 | $28.50 | $29.50 | $20.85 | 3,282,180 |
| 2021-02-26 | $29.30 | $29.30 | $28.10 | $28.41 | $20.08 | 4,559,620 |
| 2021-02-25 | $29.82 | $30.76 | $29.51 | $29.55 | $20.88 | 4,477,840 |
| 2021-02-24 | $30.80 | $31.04 | $28.75 | $29.83 | $21.08 | 6,592,780 |
| 2021-02-23 | $30.55 | $31.43 | $30.18 | $30.76 | $21.74 | 4,065,090 |
| 2021-02-22 | $31.88 | $31.98 | $30.72 | $30.73 | $21.72 | 5,648,320 |
| 2021-02-19 | $31.78 | $32.09 | $30.59 | $31.90 | $22.54 | 5,137,900 |
| 2021-02-18 | $33.46 | $33.46 | $31.65 | $31.79 | $22.47 | 5,098,420 |
| 2021-02-17 | $32.93 | $32.93 | $32.93 | $32.93 | $23.27 | 0 |
| 2021-02-16 | $32.93 | $32.93 | $32.93 | $32.93 | $23.27 | 0 |
| 2021-02-15 | $32.93 | $32.93 | $32.93 | $32.93 | $23.27 | 0 |
| 2021-02-12 | $32.93 | $32.93 | $32.93 | $32.93 | $23.27 | 0 |
| 2021-02-11 | $32.93 | $32.93 | $32.93 | $32.93 | $23.27 | 0 |
| 2021-02-10 | $32.30 | $33.15 | $31.80 | $32.93 | $23.27 | 4,292,220 |
| 2021-02-09 | $32.30 | $33.50 | $32.03 | $32.60 | $23.04 | 5,285,910 |
| 2021-02-08 | $30.09 | $32.50 | $29.94 | $32.31 | $22.83 | 7,840,420 |
| 2021-02-05 | $31.90 | $32.47 | $28.65 | $30.69 | $21.69 | 6,611,880 |
| 2021-02-04 | $32.96 | $33.13 | $31.04 | $31.83 | $22.49 | 7,739,860 |
| 2021-02-03 | $34.01 | $34.50 | $32.60 | $33.13 | $23.41 | 5,528,530 |
| 2021-02-02 | $31.50 | $34.00 | $31.50 | $33.90 | $23.96 | 8,529,700 |
| 2021-02-01 | $31.48 | $31.93 | $30.70 | $31.30 | $22.12 | 6,388,900 |
| 2021-01-29 | $32.35 | $32.54 | $31.11 | $31.60 | $22.33 | 7,026,050 |
| 2021-01-28 | $33.64 | $34.17 | $32.06 | $32.22 | $22.77 | 5,915,650 |
| 2021-01-27 | $34.40 | $34.40 | $32.30 | $33.65 | $23.78 | 9,533,790 |
| 2021-01-26 | $35.50 | $35.50 | $33.75 | $34.21 | $24.18 | 8,433,220 |
| 2021-01-25 | $35.75 | $37.10 | $35.20 | $35.50 | $25.09 | 8,639,390 |
| 2021-01-22 | $35.24 | $36.57 | $35.24 | $36.21 | $25.59 | 11,201,780 |
| 2021-01-21 | $36.90 | $38.20 | $35.33 | $35.44 | $25.05 | 12,167,150 |
| 2021-01-20 | $35.28 | $37.16 | $34.90 | $36.50 | $25.79 | 8,223,260 |
| 2021-01-19 | $35.91 | $36.19 | $34.80 | $35.47 | $25.07 | 9,021,490 |
| 2021-01-18 | $33.90 | $36.86 | $33.50 | $36.44 | $25.75 | 9,729,180 |
| 2021-01-15 | $35.67 | $37.40 | $32.49 | $34.50 | $24.38 | 16,494,590 |
| 2021-01-14 | $34.30 | $38.28 | $34.00 | $35.84 | $25.33 | 19,376,920 |
| 2021-01-13 | $35.88 | $37.45 | $34.22 | $34.99 | $24.73 | 18,568,090 |
| 2021-01-12 | $33.00 | $35.27 | $32.80 | $35.27 | $24.93 | 10,561,840 |
| 2021-01-11 | $33.00 | $33.69 | $31.50 | $32.06 | $22.66 | 11,001,910 |
| 2021-01-08 | $34.03 | $34.68 | $32.10 | $32.90 | $23.25 | 9,799,920 |
| 2021-01-07 | $33.18 | $34.66 | $33.16 | $34.21 | $24.18 | 8,444,040 |
| 2021-01-06 | $33.05 | $34.50 | $32.60 | $33.30 | $23.53 | 7,944,100 |
| 2021-01-05 | $31.60 | $33.66 | $31.48 | $33.60 | $23.74 | 12,882,130 |
| 2021-01-04 | $29.90 | $31.66 | $29.67 | $31.48 | $22.25 | 11,718,180 |
| 2021-01-01 | $29.70 | $29.70 | $29.70 | $29.70 | $20.99 | 0 |
| 2020-12-31 | $28.80 | $29.82 | $28.51 | $29.70 | $20.99 | 9,592,970 |
| 2020-12-30 | $28.10 | $29.18 | $27.77 | $28.79 | $20.35 | 8,867,040 |
| 2020-12-29 | $30.17 | $30.38 | $28.02 | $28.08 | $19.84 | 10,783,560 |
| 2020-12-28 | $29.30 | $30.65 | $29.22 | $30.05 | $21.24 | 6,503,230 |
| 2020-12-25 | $29.45 | $29.98 | $28.91 | $29.80 | $21.06 | 6,960,920 |
| 2020-12-24 | $29.38 | $31.28 | $29.38 | $29.60 | $20.92 | 10,138,430 |
| 2020-12-23 | $28.85 | $29.47 | $28.20 | $29.38 | $20.76 | 12,466,090 |
| 2020-12-22 | $27.94 | $30.30 | $27.85 | $29.49 | $20.84 | 14,047,290 |
| 2020-12-21 | $25.88 | $28.06 | $25.30 | $27.85 | $19.68 | 11,013,170 |
| 2020-12-18 | $25.40 | $26.15 | $25.15 | $25.51 | $18.03 | 3,488,300 |
| 2020-12-17 | $25.66 | $25.91 | $25.12 | $25.40 | $17.95 | 2,892,520 |
| 2020-12-16 | $26.19 | $26.20 | $25.57 | $25.85 | $18.27 | 2,147,540 |
| 2020-12-15 | $25.81 | $26.55 | $25.80 | $26.01 | $18.38 | 4,848,720 |
| 2020-12-14 | $24.39 | $26.26 | $24.25 | $25.81 | $18.24 | 6,244,400 |
| 2020-12-11 | $25.33 | $25.33 | $24.22 | $24.38 | $17.23 | 3,282,510 |
| 2020-12-10 | $24.91 | $25.30 | $24.39 | $25.29 | $17.87 | 3,055,810 |
| 2020-12-09 | $24.98 | $25.48 | $24.89 | $25.12 | $17.75 | 2,710,900 |
| 2020-12-08 | $25.39 | $25.77 | $25.01 | $25.07 | $17.72 | 2,265,900 |
| 2020-12-07 | $25.12 | $25.97 | $24.98 | $25.43 | $17.97 | 3,864,390 |
| 2020-12-04 | $25.08 | $25.30 | $24.80 | $25.15 | $17.77 | 2,132,100 |
| 2020-12-03 | $25.10 | $25.39 | $24.64 | $25.10 | $17.74 | 2,920,390 |
| 2020-12-02 | $26.21 | $26.39 | $24.98 | $25.09 | $17.73 | 7,726,580 |
| 2020-12-01 | $25.51 | $26.48 | $25.51 | $26.24 | $18.54 | 6,207,920 |
| 2020-11-30 | $25.90 | $26.18 | $24.90 | $25.86 | $18.28 | 7,645,690 |
| 2020-11-27 | $25.95 | $26.26 | $25.31 | $25.97 | $18.35 | 6,122,870 |
| 2020-11-26 | $25.80 | $26.10 | $25.52 | $25.94 | $18.33 | 4,010,680 |
| 2020-11-25 | $26.19 | $26.25 | $25.60 | $25.62 | $18.11 | 4,180,500 |
| 2020-11-24 | $25.49 | $26.09 | $24.66 | $25.91 | $18.31 | 8,121,600 |
| 2020-11-23 | $26.73 | $26.86 | $25.00 | $25.23 | $17.83 | 12,215,380 |
| 2020-11-20 | $25.90 | $26.60 | $25.12 | $26.45 | $18.69 | 9,898,780 |
| 2020-11-19 | $24.05 | $25.68 | $23.72 | $25.44 | $17.98 | 9,013,390 |
| 2020-11-18 | $23.99 | $24.12 | $23.71 | $23.97 | $16.94 | 1,889,200 |
| 2020-11-17 | $24.29 | $24.35 | $23.58 | $23.93 | $16.91 | 2,855,980 |
| 2020-11-16 | $24.30 | $24.51 | $23.83 | $24.29 | $17.17 | 5,345,420 |
| 2020-11-13 | $23.59 | $24.57 | $23.31 | $24.30 | $17.17 | 5,139,390 |
| 2020-11-12 | $24.00 | $24.26 | $23.29 | $23.60 | $16.68 | 6,000,320 |
| 2020-11-11 | $24.86 | $25.05 | $24.04 | $24.11 | $17.04 | 3,605,570 |
| 2020-11-10 | $25.62 | $26.08 | $24.80 | $24.85 | $17.56 | 4,795,400 |
| 2020-11-09 | $25.22 | $25.66 | $24.56 | $25.57 | $18.07 | 7,342,620 |
| 2020-11-06 | $26.81 | $26.91 | $25.21 | $25.35 | $17.91 | 6,742,390 |
| 2020-11-05 | $27.15 | $27.45 | $26.62 | $26.81 | $18.95 | 5,147,640 |
| 2020-11-04 | $26.61 | $27.62 | $26.51 | $26.89 | $19.00 | 5,125,770 |
| 2020-11-03 | $27.12 | $27.26 | $26.40 | $26.65 | $18.83 | 4,441,790 |
| 2020-11-02 | $26.30 | $27.19 | $25.88 | $26.70 | $18.87 | 3,865,010 |
| 2020-10-30 | $26.78 | $26.93 | $26.04 | $26.30 | $18.59 | 3,357,340 |
| 2020-10-29 | $25.85 | $26.76 | $25.68 | $26.56 | $18.77 | 2,567,580 |
| 2020-10-28 | $26.21 | $26.50 | $25.61 | $26.31 | $18.59 | 2,980,100 |
| 2020-10-27 | $25.15 | $26.30 | $25.15 | $26.20 | $18.52 | 3,183,000 |
| 2020-10-26 | $25.85 | $25.85 | $24.60 | $25.40 | $17.95 | 4,817,800 |
| 2020-10-23 | $26.78 | $27.47 | $25.10 | $25.56 | $18.06 | 7,666,290 |
| 2020-10-22 | $26.50 | $26.79 | $25.61 | $26.59 | $18.79 | 4,984,600 |
| 2020-10-21 | $27.39 | $27.43 | $25.52 | $26.67 | $18.85 | 7,833,270 |
| 2020-10-20 | $26.26 | $27.42 | $26.01 | $27.31 | $19.30 | 5,215,370 |
| 2020-10-19 | $26.50 | $26.69 | $25.95 | $26.18 | $18.50 | 4,080,750 |
| 2020-10-16 | $26.43 | $27.28 | $26.25 | $26.50 | $18.73 | 4,049,320 |
| 2020-10-15 | $27.42 | $27.50 | $26.66 | $26.98 | $19.07 | 5,123,300 |
| 2020-10-14 | $26.45 | $27.60 | $26.40 | $27.50 | $19.43 | 7,954,180 |
| 2020-10-13 | $27.10 | $27.23 | $26.00 | $26.45 | $18.69 | 10,041,150 |
| 2020-10-12 | $27.75 | $27.76 | $26.74 | $27.03 | $19.10 | 10,660,450 |
| 2020-10-09 | $28.69 | $28.80 | $27.30 | $27.36 | $19.34 | 6,951,150 |
| 2020-10-08 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-10-07 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-10-06 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-10-05 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-10-02 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-10-01 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2020-09-30 | $27.80 | $28.87 | $27.62 | $28.15 | $19.89 | 5,181,500 |
| 2020-09-29 | $27.06 | $27.85 | $26.40 | $27.80 | $19.65 | 7,739,800 |
| 2020-09-28 | $28.81 | $28.97 | $26.40 | $26.79 | $18.93 | 12,001,240 |
| 2020-09-25 | $29.69 | $29.93 | $28.50 | $28.66 | $20.25 | 4,880,540 |
| 2020-09-24 | $30.15 | $30.44 | $29.30 | $29.35 | $20.74 | 5,015,690 |
| 2020-09-23 | $29.92 | $30.65 | $29.60 | $30.45 | $21.52 | 5,966,580 |
| 2020-09-22 | $29.90 | $30.30 | $29.02 | $29.90 | $21.13 | 7,388,870 |
| 2020-09-21 | $29.88 | $30.50 | $29.30 | $29.44 | $20.81 | 5,672,730 |
| 2020-09-18 | $29.37 | $30.67 | $29.00 | $29.79 | $21.05 | 6,595,030 |
| 2020-09-17 | $28.85 | $29.70 | $28.50 | $29.56 | $20.89 | 7,341,930 |
| 2020-09-16 | $27.40 | $29.40 | $27.10 | $29.10 | $20.56 | 10,476,890 |
| 2020-09-15 | $26.64 | $27.27 | $26.33 | $27.19 | $19.22 | 4,012,760 |
| 2020-09-14 | $27.93 | $28.00 | $26.26 | $26.71 | $18.88 | 6,133,630 |
| 2020-09-11 | $27.00 | $27.33 | $26.50 | $27.21 | $19.23 | 4,104,150 |
| 2020-09-10 | $26.60 | $28.55 | $26.58 | $26.79 | $18.93 | 10,016,470 |
| 2020-09-09 | $27.70 | $27.99 | $26.31 | $26.48 | $18.71 | 7,317,770 |
| 2020-09-08 | $27.96 | $28.59 | $27.50 | $28.15 | $19.89 | 5,598,650 |
| 2020-09-07 | $27.62 | $29.00 | $27.15 | $27.80 | $19.65 | 7,229,520 |
| 2020-09-04 | $27.95 | $28.59 | $27.30 | $27.62 | $19.52 | 6,614,360 |
| 2020-09-03 | $28.09 | $29.40 | $28.00 | $28.30 | $20.00 | 12,422,000 |
| 2020-09-02 | $28.43 | $28.84 | $27.50 | $27.62 | $19.52 | 8,961,610 |
| 2020-09-01 | $27.45 | $29.00 | $26.79 | $27.84 | $19.67 | 11,253,450 |
| 2020-08-31 | $25.83 | $27.60 | $25.56 | $27.03 | $19.10 | 7,605,610 |
| 2020-08-28 | $25.35 | $25.87 | $24.98 | $25.54 | $18.05 | 5,162,930 |
| 2020-08-27 | $24.09 | $25.57 | $23.70 | $25.23 | $17.83 | 6,647,330 |
| 2020-08-26 | $25.06 | $25.44 | $23.89 | $23.97 | $16.94 | 7,308,680 |
| 2020-08-25 | $25.68 | $25.68 | $24.60 | $24.75 | $17.49 | 8,946,760 |
| 2020-08-24 | $25.50 | $25.84 | $24.70 | $25.63 | $18.11 | 5,675,350 |
| 2020-08-21 | $26.27 | $26.55 | $24.51 | $25.25 | $17.84 | 16,320,880 |
| 2020-08-20 | $26.79 | $27.24 | $25.69 | $25.94 | $18.33 | 6,242,050 |
| 2020-08-19 | $28.26 | $28.36 | $26.70 | $26.70 | $18.87 | 6,881,750 |
| 2020-08-18 | $27.77 | $28.75 | $27.40 | $28.04 | $19.82 | 5,953,490 |
| 2020-08-17 | $28.84 | $28.87 | $27.25 | $27.85 | $19.68 | 7,842,360 |
| 2020-08-14 | $28.20 | $28.95 | $27.99 | $28.51 | $20.15 | 4,839,950 |
| 2020-08-13 | $27.95 | $28.92 | $26.50 | $28.54 | $20.17 | 10,842,950 |
| 2020-08-12 | $28.60 | $28.80 | $26.01 | $26.99 | $19.07 | 10,095,020 |
| 2020-08-11 | $29.57 | $30.00 | $28.00 | $28.65 | $20.25 | 10,435,130 |
| 2020-08-10 | $30.98 | $31.86 | $29.35 | $29.64 | $20.95 | 10,353,750 |
| 2020-08-07 | $30.34 | $32.14 | $29.68 | $30.96 | $21.88 | 13,036,770 |
| 2020-08-06 | $29.21 | $31.98 | $29.10 | $30.34 | $21.44 | 18,566,600 |
| 2020-08-05 | $26.66 | $29.36 | $26.53 | $29.22 | $20.65 | 12,987,950 |
| 2020-08-04 | $26.33 | $27.35 | $25.20 | $26.69 | $18.86 | 10,198,740 |
| 2020-08-03 | $25.94 | $27.17 | $25.63 | $26.47 | $18.71 | 9,872,110 |
| 2020-07-31 | $25.50 | $26.09 | $25.05 | $25.87 | $18.28 | 6,469,900 |
| 2020-07-30 | $25.93 | $26.65 | $25.38 | $25.61 | $18.10 | 5,934,140 |
| 2020-07-29 | $26.01 | $26.25 | $25.50 | $25.99 | $18.37 | 9,620,470 |
| 2020-07-28 | $24.28 | $26.41 | $24.02 | $25.95 | $18.34 | 16,062,700 |
| 2020-07-27 | $22.79 | $24.80 | $22.75 | $24.11 | $17.04 | 12,416,550 |
| 2020-07-24 | $23.98 | $24.26 | $22.60 | $22.72 | $16.06 | 10,070,560 |
| 2020-07-23 | $24.24 | $24.65 | $23.38 | $24.10 | $17.03 | 9,154,620 |
| 2020-07-22 | $24.16 | $25.60 | $23.65 | $23.92 | $16.90 | 11,501,540 |
| 2020-07-21 | $23.17 | $24.60 | $22.67 | $24.39 | $17.24 | 12,017,590 |
| 2020-07-20 | $21.88 | $23.17 | $21.07 | $23.17 | $16.37 | 11,114,100 |
| 2020-07-17 | $20.25 | $21.20 | $19.89 | $21.06 | $14.88 | 8,488,230 |
| 2020-07-16 | $21.51 | $21.79 | $20.44 | $20.44 | $14.44 | 9,811,400 |
| 2020-07-15 | $23.13 | $23.25 | $21.00 | $21.37 | $15.10 | 16,083,680 |
| 2020-07-14 | $23.80 | $24.12 | $22.33 | $22.68 | $16.03 | 13,880,600 |
| 2020-07-13 | $23.68 | $25.55 | $22.83 | $23.90 | $16.89 | 15,978,230 |
| 2020-07-10 | $23.99 | $25.20 | $23.23 | $23.70 | $16.75 | 15,411,230 |
| 2020-07-09 | $21.61 | $23.76 | $21.51 | $23.76 | $16.79 | 13,926,760 |
| 2020-07-08 | $20.76 | $21.61 | $20.63 | $21.60 | $15.26 | 11,776,990 |
| 2020-07-07 | $21.30 | $21.45 | $20.80 | $20.88 | $14.76 | 11,058,920 |
| 2020-07-06 | $20.56 | $21.54 | $20.56 | $21.27 | $15.03 | 9,290,320 |
| 2020-07-03 | $20.28 | $21.25 | $20.20 | $20.78 | $14.69 | 10,939,620 |
| 2020-07-02 | $20.48 | $20.65 | $20.02 | $20.30 | $14.35 | 7,454,850 |
| 2020-07-01 | $20.45 | $21.05 | $20.05 | $20.33 | $14.37 | 8,799,310 |
| 2020-06-30 | $19.59 | $20.84 | $19.41 | $20.40 | $14.42 | 9,827,180 |
| 2020-06-29 | $19.59 | $19.73 | $19.20 | $19.31 | $13.65 | 6,384,600 |
| 2020-06-26 | $19.50 | $19.50 | $19.50 | $19.50 | $13.78 | 0 |
| 2020-06-25 | $19.50 | $19.50 | $19.50 | $19.50 | $13.78 | 0 |
| 2020-06-24 | $19.90 | $20.17 | $19.34 | $19.50 | $13.78 | 10,522,000 |
| 2020-06-23 | $18.19 | $20.05 | $18.00 | $20.05 | $14.17 | 16,268,170 |
| 2020-06-22 | $18.03 | $18.37 | $17.99 | $18.23 | $12.88 | 4,302,930 |
| 2020-06-19 | $18.18 | $18.28 | $17.86 | $18.11 | $12.80 | 5,022,230 |
| 2020-06-18 | $18.19 | $18.61 | $17.91 | $18.18 | $12.85 | 6,954,370 |
| 2020-06-17 | $17.80 | $18.50 | $17.42 | $18.39 | $12.94 | 12,372,920 |
| 2020-06-16 | $16.94 | $17.78 | $16.94 | $17.65 | $12.42 | 7,310,160 |
| 2020-06-15 | $17.10 | $17.28 | $16.77 | $16.79 | $11.81 | 5,976,520 |
| 2020-06-12 | $16.75 | $17.49 | $16.69 | $17.17 | $12.08 | 4,830,990 |
| 2020-06-11 | $17.02 | $17.56 | $16.85 | $17.10 | $12.03 | 6,770,990 |
| 2020-06-10 | $17.35 | $17.52 | $17.00 | $17.23 | $12.12 | 4,648,140 |
| 2020-06-09 | $17.47 | $17.62 | $17.18 | $17.33 | $12.19 | 5,017,060 |
| 2020-06-08 | $17.74 | $17.95 | $17.35 | $17.41 | $12.25 | 7,652,120 |
| 2020-06-05 | $17.75 | $18.25 | $17.43 | $17.63 | $12.40 | 6,302,990 |
| 2020-06-04 | $17.40 | $17.98 | $17.27 | $17.96 | $12.64 | 7,784,540 |
| 2020-06-03 | $17.02 | $17.77 | $16.68 | $17.48 | $12.30 | 9,151,400 |
| 2020-06-02 | $17.49 | $17.49 | $16.95 | $16.98 | $11.95 | 9,540,420 |
| 2020-06-01 | $16.88 | $17.68 | $16.82 | $17.51 | $12.32 | 11,263,260 |
| 2020-05-29 | $16.39 | $17.30 | $16.30 | $16.81 | $11.83 | 13,345,630 |
| 2020-05-28 | $16.05 | $16.55 | $15.30 | $16.39 | $11.53 | 10,127,460 |
| 2020-05-27 | $16.25 | $16.40 | $15.88 | $15.99 | $11.25 | 5,406,900 |
| 2020-05-26 | $15.52 | $16.30 | $15.35 | $16.25 | $11.43 | 8,309,100 |
| 2020-05-25 | $15.59 | $15.74 | $15.14 | $15.33 | $10.79 | 5,292,640 |
| 2020-05-22 | $15.79 | $16.10 | $15.28 | $15.61 | $10.98 | 6,803,420 |
| 2020-05-21 | $16.49 | $16.70 | $15.77 | $15.80 | $11.12 | 8,503,600 |
| 2020-05-20 | $16.09 | $17.30 | $16.09 | $16.51 | $11.62 | 12,829,110 |
| 2020-05-19 | $16.40 | $16.53 | $16.01 | $16.15 | $11.36 | 5,894,730 |
| 2020-05-18 | $16.24 | $16.69 | $16.00 | $16.30 | $11.47 | 9,360,640 |
| 2020-05-15 | $16.56 | $16.70 | $16.23 | $16.29 | $11.46 | 8,788,570 |
| 2020-05-14 | $16.35 | $16.80 | $16.28 | $16.36 | $11.51 | 10,414,530 |
| 2020-05-13 | $15.88 | $16.66 | $15.73 | $16.56 | $11.65 | 14,675,200 |
| 2020-05-12 | $15.74 | $16.23 | $15.40 | $16.11 | $11.33 | 15,225,490 |
| 2020-05-11 | $15.67 | $16.21 | $15.57 | $15.74 | $11.07 | 15,693,660 |
| 2020-05-08 | $14.31 | $15.44 | $14.28 | $15.33 | $10.79 | 14,937,320 |
| 2020-05-07 | $14.58 | $14.58 | $14.15 | $14.20 | $9.99 | 8,275,500 |
| 2020-05-06 | $14.22 | $14.80 | $14.22 | $14.57 | $10.25 | 8,381,330 |
| 2020-05-05 | $14.38 | $14.38 | $14.38 | $14.38 | $10.12 | 0 |
| 2020-05-04 | $14.38 | $14.38 | $14.38 | $14.38 | $10.12 | 0 |
| 2020-05-01 | $14.38 | $14.38 | $14.38 | $14.38 | $10.12 | 0 |
| 2020-04-30 | $13.52 | $14.49 | $13.33 | $14.38 | $10.12 | 10,496,900 |
| 2020-04-29 | $12.98 | $13.83 | $12.92 | $13.33 | $9.38 | 10,905,110 |
| 2020-04-28 | $13.60 | $13.68 | $12.48 | $12.74 | $8.96 | 9,786,680 |
| 2020-04-27 | $13.94 | $14.10 | $13.51 | $13.63 | $9.59 | 4,341,870 |
| 2020-04-24 | $14.20 | $14.43 | $13.85 | $14.01 | $9.86 | 3,904,200 |
| 2020-04-23 | $14.67 | $14.67 | $14.05 | $14.16 | $9.96 | 5,429,500 |
| 2020-04-22 | $14.33 | $14.63 | $14.25 | $14.60 | $10.27 | 3,397,570 |
| 2020-04-21 | $14.92 | $14.92 | $14.36 | $14.50 | $10.20 | 4,984,840 |
| 2020-04-20 | $14.63 | $15.06 | $14.39 | $14.95 | $10.52 | 7,376,620 |
| 2020-04-17 | $14.16 | $14.70 | $14.15 | $14.65 | $10.31 | 8,949,610 |
| 2020-04-16 | $14.10 | $14.13 | $13.88 | $14.02 | $9.86 | 3,775,050 |
| 2020-04-15 | $14.11 | $14.27 | $13.91 | $14.10 | $9.92 | 4,804,620 |
| 2020-04-14 | $14.05 | $14.18 | $13.85 | $14.10 | $9.92 | 5,301,440 |
| 2020-04-13 | $14.02 | $14.20 | $13.71 | $13.90 | $9.78 | 3,038,920 |
| 2020-04-10 | $15.00 | $15.00 | $14.02 | $14.17 | $9.97 | 6,300,610 |
| 2020-04-09 | $15.08 | $15.40 | $14.85 | $14.89 | $10.48 | 8,252,600 |
| 2020-04-08 | $14.27 | $15.14 | $14.23 | $14.93 | $10.50 | 9,899,680 |
| 2020-04-07 | $13.84 | $14.52 | $13.83 | $14.38 | $10.12 | 9,009,710 |
| 2020-04-06 | $13.60 | $13.60 | $13.60 | $13.60 | $9.57 | 0 |
| 2020-04-03 | $13.92 | $13.94 | $13.40 | $13.60 | $9.57 | 4,655,800 |
| 2020-04-02 | $13.41 | $13.90 | $13.32 | $13.90 | $9.78 | 5,588,460 |
| 2020-04-01 | $13.52 | $13.75 | $13.36 | $13.40 | $9.43 | 6,978,220 |
| 2020-03-31 | $13.90 | $13.91 | $13.51 | $13.56 | $9.54 | 6,457,380 |
| 2020-03-30 | $13.63 | $13.87 | $13.23 | $13.64 | $9.60 | 9,505,780 |
| 2020-03-27 | $14.30 | $14.49 | $13.89 | $13.92 | $9.79 | 6,740,700 |
| 2020-03-26 | $14.50 | $14.50 | $14.08 | $14.13 | $9.94 | 5,468,500 |
| 2020-03-25 | $14.62 | $14.72 | $14.10 | $14.50 | $10.20 | 9,404,520 |
| 2020-03-24 | $14.51 | $14.55 | $13.75 | $14.18 | $9.98 | 11,562,090 |
| 2020-03-23 | $14.77 | $15.29 | $14.00 | $14.04 | $9.88 | 13,961,910 |
| 2020-03-20 | $15.63 | $15.79 | $14.82 | $15.30 | $10.77 | 9,407,110 |
| 2020-03-19 | $15.60 | $15.80 | $15.09 | $15.43 | $10.86 | 10,009,160 |
| 2020-03-18 | $16.10 | $16.56 | $15.55 | $15.58 | $10.96 | 9,984,560 |
| 2020-03-17 | $15.68 | $16.31 | $15.21 | $16.09 | $11.32 | 13,829,030 |
| 2020-03-16 | $17.10 | $17.17 | $15.34 | $15.61 | $10.98 | 12,739,690 |
| 2020-03-13 | $16.25 | $17.36 | $16.20 | $17.04 | $11.99 | 10,853,610 |
| 2020-03-12 | $17.23 | $17.83 | $17.04 | $17.30 | $12.17 | 5,677,100 |
| 2020-03-11 | $17.88 | $18.55 | $17.50 | $17.70 | $12.45 | 14,535,500 |
| 2020-03-10 | $16.65 | $17.98 | $15.71 | $17.76 | $12.50 | 19,024,450 |
| 2020-03-09 | $18.10 | $18.32 | $16.96 | $17.31 | $12.18 | 10,519,120 |
| 2020-03-06 | $18.65 | $18.77 | $18.12 | $18.34 | $12.90 | 8,691,500 |
| 2020-03-05 | $19.42 | $19.50 | $18.70 | $18.86 | $13.27 | 8,764,460 |
| 2020-03-04 | $18.80 | $19.26 | $18.49 | $19.11 | $13.45 | 8,913,620 |
| 2020-03-03 | $19.15 | $19.63 | $18.81 | $19.10 | $13.44 | 13,871,100 |
| 2020-03-02 | $17.96 | $19.00 | $17.71 | $18.86 | $13.27 | 15,277,960 |
| 2020-02-28 | $17.68 | $18.25 | $17.18 | $17.27 | $12.15 | 17,847,420 |
| 2020-02-27 | $19.48 | $19.60 | $18.60 | $18.90 | $13.30 | 15,016,800 |
| 2020-02-26 | $20.69 | $20.70 | $18.90 | $19.23 | $13.53 | 18,218,790 |
| 2020-02-25 | $20.71 | $21.74 | $20.20 | $21.00 | $14.78 | 14,229,960 |
| 2020-02-24 | $20.91 | $22.58 | $20.46 | $21.57 | $15.18 | 25,253,920 |
| 2020-02-21 | $20.09 | $22.15 | $19.91 | $21.22 | $14.93 | 20,969,480 |
| 2020-02-20 | $20.40 | $20.78 | $19.33 | $20.54 | $14.45 | 20,126,970 |
| 2020-02-19 | $19.00 | $21.94 | $18.31 | $19.73 | $13.88 | 29,392,290 |
| 2020-02-18 | $20.34 | $20.34 | $19.78 | $20.34 | $14.31 | 13,720,240 |
| 2020-02-17 | $17.57 | $18.49 | $17.01 | $18.49 | $13.01 | 15,213,880 |
| 2020-02-14 | $17.02 | $17.12 | $16.56 | $16.81 | $11.83 | 4,845,320 |
| 2020-02-13 | $17.41 | $17.43 | $16.70 | $17.03 | $11.98 | 7,675,090 |
| 2020-02-12 | $16.06 | $17.30 | $16.06 | $17.06 | $12.00 | 13,008,280 |
| 2020-02-11 | $16.24 | $16.41 | $15.70 | $15.76 | $11.09 | 6,531,920 |
| 2020-02-10 | $14.77 | $16.43 | $14.66 | $16.24 | $11.43 | 11,767,120 |
| 2020-02-07 | $15.10 | $15.19 | $14.61 | $14.94 | $10.51 | 6,036,070 |
| 2020-02-06 | $14.50 | $15.20 | $14.41 | $15.20 | $10.69 | 7,959,340 |
| 2020-02-05 | $13.80 | $14.80 | $13.80 | $14.57 | $10.25 | 10,957,170 |
| 2020-02-04 | $13.10 | $14.59 | $13.10 | $14.00 | $9.85 | 10,943,130 |
| 2020-02-03 | $14.23 | $14.23 | $14.23 | $14.23 | $10.01 | 826,900 |
| 2020-01-31 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-30 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-29 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-28 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-27 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-24 | $15.81 | $15.81 | $15.81 | $15.81 | $11.12 | 0 |
| 2020-01-23 | $16.42 | $16.44 | $15.60 | $15.81 | $11.12 | 5,980,720 |
| 2020-01-22 | $16.60 | $16.70 | $16.09 | $16.35 | $11.50 | 5,826,750 |
| 2020-01-21 | $16.69 | $17.13 | $16.40 | $16.42 | $11.55 | 7,444,300 |
| 2020-01-20 | $16.68 | $16.72 | $16.24 | $16.65 | $11.71 | 7,661,360 |
| 2020-01-17 | $17.09 | $17.14 | $16.53 | $16.68 | $11.74 | 6,744,300 |
| 2020-01-16 | $17.08 | $17.29 | $16.80 | $16.84 | $11.85 | 7,013,200 |
| 2020-01-15 | $17.42 | $17.59 | $16.51 | $17.06 | $12.00 | 7,497,030 |
| 2020-01-14 | $17.14 | $17.64 | $16.93 | $17.42 | $12.26 | 8,623,850 |
| 2020-01-13 | $16.70 | $17.34 | $16.55 | $17.18 | $12.09 | 7,232,250 |
| 2020-01-10 | $16.82 | $16.94 | $16.33 | $16.74 | $11.78 | 6,906,480 |
| 2020-01-09 | $16.85 | $17.12 | $16.50 | $16.81 | $11.83 | 6,691,010 |
| 2020-01-08 | $16.40 | $17.15 | $16.33 | $16.75 | $11.79 | 13,836,890 |
| 2020-01-07 | $16.29 | $16.75 | $16.26 | $16.46 | $11.58 | 8,618,100 |
| 2020-01-06 | $16.24 | $16.70 | $15.80 | $16.40 | $11.54 | 11,793,510 |
| 2020-01-03 | $14.80 | $16.37 | $14.79 | $16.31 | $11.48 | 18,525,570 |
| 2020-01-02 | $15.05 | $15.16 | $14.70 | $14.94 | $10.51 | 7,784,700 |
| 2020-01-01 | $15.01 | $15.01 | $15.01 | $15.01 | $10.56 | 0 |
| 2019-12-31 | $14.85 | $15.15 | $14.55 | $15.01 | $10.56 | 11,072,710 |
| 2019-12-30 | $13.88 | $14.93 | $13.80 | $14.93 | $10.50 | 18,558,070 |
| 2019-12-27 | $13.64 | $14.40 | $13.53 | $13.80 | $9.71 | 12,828,800 |
| 2019-12-26 | $13.60 | $13.72 | $13.38 | $13.62 | $9.58 | 7,701,090 |
| 2019-12-25 | $12.77 | $13.68 | $12.59 | $13.54 | $9.53 | 13,022,960 |
| 2019-12-24 | $12.62 | $12.79 | $12.49 | $12.72 | $8.95 | 4,606,820 |
| 2019-12-23 | $12.61 | $12.99 | $12.36 | $12.60 | $8.87 | 6,876,670 |
| 2019-12-20 | $12.82 | $13.04 | $12.48 | $12.64 | $8.89 | 5,142,620 |
| 2019-12-19 | $13.35 | $13.48 | $12.68 | $12.71 | $8.94 | 12,047,440 |
| 2019-12-18 | $13.78 | $13.88 | $13.27 | $13.35 | $9.39 | 8,341,100 |
| 2019-12-17 | $13.24 | $13.98 | $13.24 | $13.78 | $9.70 | 8,760,460 |
| 2019-12-16 | $13.00 | $13.35 | $12.92 | $13.33 | $9.38 | 7,058,350 |
| 2019-12-13 | $13.00 | $13.12 | $12.78 | $12.91 | $9.08 | 5,290,640 |
| 2019-12-12 | $12.84 | $13.12 | $12.71 | $12.89 | $9.07 | 3,871,280 |
| 2019-12-11 | $13.28 | $13.28 | $12.75 | $12.84 | $9.03 | 6,109,510 |
| 2019-12-10 | $12.80 | $13.23 | $12.72 | $13.20 | $9.29 | 6,654,720 |
| 2019-12-09 | $12.66 | $12.97 | $12.48 | $12.83 | $9.03 | 6,347,780 |
| 2019-12-06 | $12.04 | $12.67 | $11.92 | $12.62 | $8.88 | 8,959,070 |
| 2019-12-05 | $11.90 | $12.05 | $11.83 | $12.05 | $8.48 | 3,123,700 |
| 2019-12-04 | $11.83 | $11.95 | $11.71 | $11.89 | $8.37 | 1,474,100 |
| 2019-12-03 | $11.79 | $12.00 | $11.63 | $11.90 | $8.37 | 2,605,010 |
| 2019-12-02 | $11.55 | $11.87 | $11.50 | $11.84 | $8.33 | 4,905,460 |
| 2019-11-29 | $11.44 | $11.60 | $11.40 | $11.56 | $8.13 | 2,591,890 |
| 2019-11-28 | $11.75 | $11.75 | $11.41 | $11.53 | $8.11 | 2,836,140 |
| 2019-11-27 | $11.69 | $11.77 | $11.54 | $11.62 | $8.18 | 2,861,100 |
| 2019-11-26 | $11.94 | $11.96 | $11.65 | $11.70 | $8.23 | 2,658,920 |
| 2019-11-25 | $12.02 | $12.14 | $11.75 | $11.83 | $8.32 | 3,468,100 |
| 2019-11-22 | $12.60 | $12.67 | $11.98 | $12.05 | $8.48 | 7,662,880 |
| 2019-11-21 | $12.54 | $12.61 | $12.26 | $12.54 | $8.82 | 5,647,250 |
| 2019-11-20 | $12.23 | $12.85 | $12.23 | $12.72 | $8.95 | 11,257,940 |
| 2019-11-19 | $11.91 | $12.24 | $11.71 | $12.20 | $8.58 | 5,707,550 |
| 2019-11-18 | $11.56 | $11.81 | $11.46 | $11.77 | $8.28 | 4,300,410 |
| 2019-11-15 | $11.88 | $12.01 | $11.70 | $11.75 | $8.27 | 3,524,540 |
| 2019-11-14 | $11.80 | $12.03 | $11.56 | $11.98 | $8.43 | 3,309,980 |
| 2019-11-13 | $11.72 | $11.87 | $10.88 | $11.80 | $8.30 | 4,124,390 |
| 2019-11-12 | $11.69 | $11.78 | $11.33 | $11.65 | $8.20 | 4,690,890 |
| 2019-11-11 | $11.82 | $12.10 | $11.50 | $11.57 | $8.14 | 6,788,350 |
| 2019-11-08 | $12.49 | $12.49 | $12.01 | $12.04 | $8.47 | 6,445,420 |
| 2019-11-07 | $12.20 | $12.55 | $12.03 | $12.48 | $8.78 | 5,436,090 |
| 2019-11-06 | $12.26 | $12.41 | $12.06 | $12.18 | $8.57 | 4,699,440 |
| 2019-11-05 | $12.32 | $12.38 | $12.11 | $12.14 | $8.54 | 4,679,650 |
| 2019-11-04 | $12.57 | $12.60 | $12.24 | $12.25 | $8.62 | 6,118,100 |
| 2019-11-01 | $12.17 | $12.60 | $12.01 | $12.49 | $8.79 | 7,080,810 |
| 2019-10-31 | $12.74 | $13.13 | $12.16 | $12.20 | $8.58 | 7,984,750 |
| 2019-10-30 | $12.30 | $13.22 | $12.30 | $12.71 | $8.94 | 5,790,920 |
| 2019-10-29 | $12.76 | $12.85 | $12.36 | $12.45 | $8.76 | 4,376,100 |
| 2019-10-28 | $12.73 | $12.95 | $12.55 | $12.86 | $9.05 | 4,706,140 |
| 2019-10-25 | $12.51 | $12.78 | $12.32 | $12.73 | $8.96 | 4,398,780 |
| 2019-10-24 | $12.55 | $12.70 | $12.34 | $12.47 | $8.77 | 6,716,740 |
| 2019-10-23 | $13.01 | $13.10 | $12.47 | $12.55 | $8.83 | 7,219,530 |
| 2019-10-22 | $12.78 | $13.05 | $12.66 | $12.88 | $9.06 | 6,110,100 |
| 2019-10-21 | $13.53 | $13.53 | $12.50 | $12.78 | $8.99 | 9,426,800 |
| 2019-10-18 | $13.64 | $13.82 | $13.10 | $13.15 | $9.25 | 7,870,690 |
| 2019-10-17 | $13.81 | $13.90 | $13.48 | $13.65 | $9.60 | 6,335,430 |
| 2019-10-16 | $14.16 | $14.26 | $13.58 | $13.64 | $9.60 | 9,833,990 |
| 2019-10-15 | $14.60 | $14.64 | $13.76 | $14.00 | $9.85 | 12,768,220 |
| 2019-10-14 | $13.98 | $14.93 | $13.98 | $14.74 | $10.37 | 15,262,070 |
| 2019-10-11 | $12.95 | $14.14 | $12.64 | $13.83 | $9.73 | 20,189,090 |
| 2019-10-10 | $12.36 | $12.93 | $12.15 | $12.85 | $9.04 | 8,868,230 |
| 2019-10-09 | $12.43 | $12.57 | $12.10 | $12.26 | $8.63 | 6,441,560 |
| 2019-10-08 | $12.49 | $12.73 | $12.01 | $12.35 | $8.69 | 4,589,600 |
| 2019-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $8.76 | 0 |
| 2019-10-04 | $12.45 | $12.45 | $12.45 | $12.45 | $8.76 | 0 |
| 2019-10-03 | $12.45 | $12.45 | $12.45 | $12.45 | $8.76 | 0 |
| 2019-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $8.76 | 0 |
| 2019-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $8.76 | 0 |
| 2019-09-30 | $12.55 | $12.75 | $12.41 | $12.45 | $8.76 | 4,558,040 |
| 2019-09-27 | $12.22 | $12.69 | $12.06 | $12.60 | $8.87 | 8,796,780 |
| 2019-09-26 | $12.66 | $12.71 | $12.02 | $12.20 | $8.58 | 10,011,620 |
| 2019-09-25 | $12.90 | $12.93 | $12.13 | $12.74 | $8.96 | 13,186,330 |
| 2019-09-24 | $11.99 | $12.99 | $11.99 | $12.78 | $8.99 | 16,974,960 |
| 2019-09-23 | $12.25 | $12.30 | $11.52 | $12.01 | $8.45 | 11,127,500 |
| 2019-09-20 | $12.34 | $12.54 | $12.10 | $12.49 | $8.79 | 9,117,740 |
| 2019-09-19 | $12.23 | $12.56 | $12.07 | $12.33 | $8.68 | 9,053,180 |
| 2019-09-18 | $12.31 | $12.48 | $12.01 | $12.10 | $8.51 | 9,317,970 |
| 2019-09-17 | $12.70 | $12.80 | $12.22 | $12.35 | $8.69 | 10,910,880 |
| 2019-09-16 | $12.85 | $12.95 | $12.38 | $12.56 | $8.84 | 13,671,070 |
| 2019-09-13 | $12.65 | $12.65 | $12.65 | $12.65 | $8.90 | 0 |
| 2019-09-12 | $12.70 | $14.17 | $12.40 | $12.65 | $8.90 | 30,684,330 |
| 2019-09-11 | $11.77 | $12.90 | $11.77 | $12.89 | $9.07 | 29,102,990 |
| 2019-09-10 | $11.58 | $11.94 | $11.40 | $11.73 | $8.25 | 12,597,280 |
| 2019-09-09 | $10.90 | $11.86 | $10.90 | $11.48 | $8.08 | 20,685,010 |
| 2019-09-06 | $10.54 | $10.86 | $10.52 | $10.78 | $7.58 | 8,310,200 |
| 2019-09-05 | $10.46 | $10.64 | $10.35 | $10.50 | $7.39 | 8,864,520 |
| 2019-09-04 | $10.28 | $10.48 | $10.21 | $10.44 | $7.35 | 8,786,210 |
| 2019-09-03 | $10.10 | $10.49 | $10.10 | $10.28 | $7.23 | 15,588,490 |
| 2019-09-02 | $9.63 | $10.19 | $9.56 | $10.13 | $7.13 | 12,592,300 |
| 2019-08-30 | $9.34 | $9.80 | $9.24 | $9.65 | $6.79 | 13,152,660 |
| 2019-08-29 | $8.86 | $9.44 | $8.74 | $9.34 | $6.57 | 9,286,790 |
| 2019-08-28 | $8.71 | $8.92 | $8.71 | $8.83 | $6.21 | 2,629,560 |
| 2019-08-27 | $8.66 | $8.84 | $8.66 | $8.75 | $6.16 | 2,201,640 |
| 2019-08-26 | $8.55 | $8.73 | $8.50 | $8.67 | $6.10 | 2,406,950 |
| 2019-08-23 | $8.90 | $8.99 | $8.81 | $8.83 | $6.21 | 2,432,410 |
| 2019-08-22 | $8.95 | $9.03 | $8.85 | $8.96 | $6.30 | 2,916,900 |
| 2019-08-21 | $8.91 | $8.99 | $8.88 | $8.89 | $6.25 | 2,352,810 |
| 2019-08-20 | $8.91 | $9.04 | $8.86 | $9.01 | $6.34 | 2,533,430 |
| 2019-08-19 | $8.82 | $8.91 | $8.71 | $8.90 | $6.26 | 2,803,530 |
| 2019-08-16 | $8.66 | $8.75 | $8.62 | $8.69 | $6.11 | 1,964,320 |
| 2019-08-15 | $8.57 | $8.70 | $8.49 | $8.67 | $6.10 | 3,462,540 |
| 2019-08-14 | $8.88 | $8.91 | $8.75 | $8.83 | $6.21 | 1,449,350 |
| 2019-08-13 | $8.78 | $8.81 | $8.68 | $8.73 | $6.14 | 1,150,400 |
| 2019-08-12 | $8.58 | $8.75 | $8.58 | $8.74 | $6.15 | 1,377,050 |
| 2019-08-09 | $8.89 | $8.91 | $8.57 | $8.63 | $6.07 | 2,636,020 |
| 2019-08-08 | $8.86 | $9.02 | $8.82 | $8.84 | $6.22 | 2,141,940 |
| 2019-08-07 | $9.05 | $9.07 | $8.75 | $8.80 | $6.19 | 2,674,300 |
| 2019-08-06 | $9.16 | $9.22 | $8.48 | $9.04 | $6.36 | 3,820,840 |
| 2019-08-05 | $9.22 | $9.37 | $9.16 | $9.21 | $6.48 | 2,551,050 |
| 2019-08-02 | $9.13 | $9.31 | $9.11 | $9.23 | $6.49 | 2,772,710 |
| 2019-08-01 | $9.27 | $9.41 | $9.26 | $9.33 | $6.56 | 3,525,090 |
| 2019-07-31 | $9.23 | $9.38 | $9.13 | $9.35 | $6.58 | 3,470,890 |
| 2019-07-30 | $9.21 | $9.27 | $9.16 | $9.18 | $6.46 | 2,523,880 |
| 2019-07-29 | $9.17 | $9.34 | $9.13 | $9.27 | $6.52 | 2,629,100 |
| 2019-07-26 | $9.13 | $9.17 | $9.09 | $9.13 | $6.42 | 1,835,870 |
| 2019-07-25 | $9.10 | $9.19 | $9.08 | $9.14 | $6.43 | 2,067,910 |
| 2019-07-24 | $9.00 | $9.17 | $8.96 | $9.12 | $6.42 | 2,608,900 |
| 2019-07-23 | $9.02 | $9.09 | $8.85 | $8.97 | $6.31 | 3,295,200 |
| 2019-07-22 | $9.20 | $9.25 | $8.95 | $9.02 | $6.35 | 2,427,100 |
| 2019-07-19 | $9.24 | $9.39 | $9.16 | $9.18 | $6.46 | 2,288,300 |
| 2019-07-18 | $9.40 | $9.44 | $9.20 | $9.24 | $6.50 | 2,765,040 |
| 2019-07-17 | $9.45 | $9.53 | $9.38 | $9.48 | $6.67 | 1,649,760 |
| 2019-07-16 | $9.46 | $9.54 | $9.41 | $9.52 | $6.66 | 1,857,070 |
| 2019-07-15 | $9.20 | $9.51 | $9.17 | $9.46 | $6.62 | 2,873,970 |
| 2019-07-12 | $9.20 | $9.35 | $9.12 | $9.21 | $6.45 | 2,106,100 |
| 2019-07-11 | $9.50 | $9.66 | $9.17 | $9.27 | $6.49 | 3,240,610 |
| 2019-07-10 | $9.51 | $9.60 | $9.42 | $9.50 | $6.65 | 772,900 |
| 2019-07-09 | $9.39 | $9.63 | $9.36 | $9.53 | $6.67 | 1,280,850 |
| 2019-07-08 | $9.80 | $9.81 | $9.38 | $9.40 | $6.58 | 2,032,300 |
| 2019-07-05 | $9.73 | $9.85 | $9.73 | $9.80 | $6.86 | 1,136,250 |
| 2019-07-04 | $9.75 | $9.85 | $9.66 | $9.78 | $6.85 | 2,160,060 |
| 2019-07-03 | $9.82 | $9.84 | $9.70 | $9.75 | $6.82 | 1,995,300 |
| 2019-07-02 | $9.84 | $9.91 | $9.81 | $9.86 | $6.90 | 2,135,800 |
| 2019-07-01 | $9.99 | $10.05 | $9.77 | $9.88 | $6.92 | 4,347,600 |
| 2019-06-28 | $9.79 | $9.84 | $9.62 | $9.71 | $6.80 | 2,150,880 |
| 2019-06-27 | $9.75 | $9.83 | $9.67 | $9.72 | $6.80 | 1,796,050 |
| 2019-06-26 | $9.70 | $9.78 | $9.61 | $9.70 | $6.79 | 1,770,380 |
| 2019-06-25 | $9.80 | $9.88 | $9.64 | $9.72 | $6.80 | 2,100,420 |
| 2019-06-24 | $9.72 | $9.85 | $9.71 | $9.79 | $6.85 | 2,146,740 |
| 2019-06-21 | $9.58 | $9.84 | $9.53 | $9.75 | $6.82 | 3,638,130 |
| 2019-06-20 | $9.43 | $9.59 | $9.29 | $9.57 | $6.70 | 2,361,430 |
| 2019-06-19 | $9.52 | $9.55 | $9.32 | $9.35 | $6.54 | 2,161,740 |
| 2019-06-18 | $9.24 | $9.28 | $9.15 | $9.22 | $6.45 | 879,360 |
| 2019-06-17 | $9.43 | $9.43 | $9.16 | $9.21 | $6.45 | 3,028,420 |
| 2019-06-14 | $9.71 | $9.83 | $9.44 | $9.44 | $6.61 | 3,906,600 |
| 2019-06-13 | $9.29 | $9.88 | $9.25 | $9.83 | $6.88 | 4,426,080 |
| 2019-06-12 | $9.46 | $9.51 | $9.30 | $9.36 | $6.55 | 1,931,350 |
| 2019-06-11 | $9.16 | $9.55 | $9.15 | $9.47 | $6.63 | 2,455,260 |
| 2019-06-10 | $9.19 | $9.28 | $9.00 | $9.16 | $6.41 | 1,503,380 |
| 2019-06-07 | $9.12 | $9.12 | $9.12 | $9.12 | $6.38 | 0 |
| 2019-06-06 | $9.30 | $9.60 | $9.10 | $9.12 | $6.38 | 2,522,960 |
| 2019-06-05 | $9.30 | $9.43 | $9.24 | $9.32 | $6.52 | 1,137,750 |
| 2019-06-04 | $9.44 | $9.66 | $9.20 | $9.27 | $6.49 | 1,973,300 |
| 2019-06-03 | $9.70 | $9.78 | $9.41 | $9.55 | $6.68 | 1,747,290 |
| 2019-05-31 | $9.79 | $9.83 | $9.63 | $9.69 | $6.78 | 1,480,400 |
| 2019-05-30 | $9.73 | $9.79 | $9.61 | $9.73 | $6.81 | 1,254,300 |
| 2019-05-29 | $9.82 | $9.89 | $9.73 | $9.83 | $6.88 | 1,341,440 |
| 2019-05-28 | $9.94 | $10.01 | $9.79 | $9.81 | $6.87 | 2,420,370 |
| 2019-05-27 | $9.63 | $10.00 | $9.53 | $9.97 | $6.98 | 3,618,380 |
| 2019-05-24 | $9.53 | $9.76 | $9.48 | $9.63 | $6.74 | 1,549,890 |
| 2019-05-23 | $9.74 | $9.82 | $9.26 | $9.54 | $6.68 | 2,195,060 |
| 2019-05-22 | $9.80 | $9.96 | $9.74 | $9.76 | $6.83 | 1,808,790 |
| 2019-05-21 | $9.60 | $9.87 | $9.51 | $9.78 | $6.85 | 2,714,200 |
| 2019-05-20 | $9.38 | $9.66 | $9.20 | $9.65 | $6.75 | 2,539,600 |
| 2019-05-17 | $9.81 | $9.94 | $9.48 | $9.50 | $6.65 | 3,396,690 |
| 2019-05-16 | $9.64 | $9.87 | $9.59 | $9.85 | $6.89 | 3,353,890 |
| 2019-05-15 | $9.44 | $9.65 | $9.44 | $9.64 | $6.75 | 2,894,200 |
| 2019-05-14 | $9.41 | $9.58 | $9.38 | $9.42 | $6.59 | 2,490,930 |
| 2019-05-13 | $9.36 | $9.55 | $9.30 | $9.40 | $6.58 | 2,064,670 |
| 2019-05-10 | $9.35 | $9.55 | $9.00 | $9.47 | $6.63 | 4,005,400 |
| 2019-05-09 | $9.15 | $9.35 | $9.14 | $9.27 | $6.49 | 2,198,790 |
| 2019-05-08 | $9.12 | $9.36 | $9.05 | $9.28 | $6.50 | 2,441,300 |
| 2019-05-07 | $9.06 | $9.33 | $9.02 | $9.31 | $6.52 | 3,311,300 |
| 2019-05-06 | $9.70 | $9.70 | $8.97 | $9.05 | $6.33 | 4,324,060 |
| 2019-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $6.89 | 0 |
| 2019-05-02 | $9.85 | $9.85 | $9.85 | $9.85 | $6.89 | 0 |
| 2019-05-01 | $9.85 | $9.85 | $9.85 | $9.85 | $6.89 | 0 |
| 2019-04-30 | $9.76 | $9.99 | $9.75 | $9.85 | $6.89 | 2,454,910 |
| 2019-04-29 | $10.12 | $10.15 | $9.65 | $9.70 | $6.79 | 3,849,400 |
| 2019-04-26 | $10.35 | $10.35 | $10.11 | $10.12 | $7.08 | 2,979,630 |
| 2019-04-25 | $10.80 | $10.81 | $10.28 | $10.31 | $7.22 | 4,694,200 |
| 2019-04-24 | $10.87 | $10.99 | $10.70 | $10.80 | $7.56 | 4,417,300 |
| 2019-04-23 | $11.00 | $11.10 | $10.86 | $10.91 | $7.64 | 3,097,000 |
| 2019-04-22 | $11.18 | $11.25 | $10.98 | $11.06 | $7.74 | 4,081,700 |
| 2019-04-19 | $11.24 | $11.25 | $10.95 | $11.12 | $7.78 | 4,063,540 |
| 2019-04-18 | $11.33 | $11.38 | $11.14 | $11.21 | $7.85 | 2,890,100 |
| 2019-04-17 | $11.30 | $11.45 | $11.28 | $11.33 | $7.93 | 3,503,120 |
| 2019-04-16 | $11.17 | $11.37 | $11.01 | $11.37 | $7.96 | 4,667,600 |
| 2019-04-15 | $11.60 | $11.65 | $11.22 | $11.24 | $7.87 | 5,388,400 |
| 2019-04-12 | $11.27 | $11.48 | $11.25 | $11.45 | $8.01 | 4,450,210 |
| 2019-04-11 | $11.47 | $11.54 | $11.24 | $11.26 | $7.88 | 4,936,500 |
| 2019-04-10 | $11.51 | $11.60 | $11.25 | $11.45 | $8.01 | 5,293,800 |
| 2019-04-09 | $11.78 | $11.78 | $11.40 | $11.51 | $8.06 | 7,061,630 |
| 2019-04-08 | $11.82 | $11.92 | $11.39 | $11.68 | $8.17 | 8,615,610 |
| 2019-04-05 | $11.74 | $11.74 | $11.74 | $11.74 | $8.22 | 0 |
| 2019-04-04 | $11.88 | $11.95 | $11.64 | $11.74 | $8.22 | 8,900,210 |
| 2019-04-03 | $11.65 | $11.97 | $11.51 | $11.85 | $8.29 | 9,094,060 |
| 2019-04-02 | $11.70 | $11.98 | $11.53 | $11.63 | $8.14 | 11,653,690 |
| 2019-04-01 | $10.96 | $11.80 | $10.95 | $11.53 | $8.07 | 11,511,050 |
| 2019-03-29 | $10.65 | $10.97 | $10.61 | $10.96 | $7.67 | 5,631,290 |
| 2019-03-28 | $10.75 | $10.96 | $10.61 | $10.63 | $7.44 | 5,293,900 |
| 2019-03-27 | $10.98 | $11.06 | $10.62 | $10.86 | $7.60 | 5,696,500 |
| 2019-03-26 | $11.61 | $11.64 | $10.86 | $10.95 | $7.66 | 9,761,710 |
| 2019-03-25 | $11.32 | $11.89 | $11.26 | $11.56 | $8.09 | 13,340,710 |
| 2019-03-22 | $11.53 | $11.72 | $11.32 | $11.48 | $8.03 | 11,436,400 |
| 2019-03-21 | $11.06 | $12.08 | $10.92 | $11.78 | $8.24 | 17,183,030 |
| 2019-03-20 | $10.72 | $11.21 | $10.72 | $11.12 | $7.78 | 10,809,910 |
| 2019-03-19 | $11.39 | $11.60 | $10.92 | $10.96 | $7.67 | 18,788,180 |
| 2019-03-18 | $10.15 | $10.64 | $10.10 | $10.59 | $7.41 | 8,866,990 |
| 2019-03-15 | $10.25 | $10.31 | $9.97 | $10.10 | $7.07 | 7,026,290 |
| 2019-03-14 | $10.51 | $10.65 | $10.04 | $10.16 | $7.11 | 5,539,800 |
| 2019-03-13 | $10.86 | $10.86 | $10.47 | $10.52 | $7.36 | 6,226,440 |
| 2019-03-12 | $10.78 | $10.94 | $10.68 | $10.84 | $7.59 | 4,999,740 |
| 2019-03-11 | $10.32 | $10.77 | $10.32 | $10.76 | $7.53 | 4,956,940 |
| 2019-03-08 | $10.91 | $11.02 | $10.41 | $10.42 | $7.29 | 6,977,530 |
| 2019-03-07 | $11.05 | $11.23 | $10.90 | $11.05 | $7.73 | 9,090,030 |
| 2019-03-06 | $10.67 | $11.36 | $10.60 | $11.24 | $7.87 | 14,463,400 |
| 2019-03-05 | $10.57 | $10.65 | $10.42 | $10.64 | $7.45 | 6,940,990 |
| 2019-03-04 | $10.54 | $10.81 | $10.48 | $10.56 | $7.39 | 7,459,590 |
| 2019-03-01 | $10.60 | $10.76 | $10.35 | $10.52 | $7.36 | 3,272,000 |
| 2019-02-28 | $10.41 | $10.76 | $10.40 | $10.54 | $7.38 | 6,942,170 |
| 2019-02-27 | $10.31 | $10.57 | $10.28 | $10.32 | $7.22 | 5,884,900 |
| 2019-02-26 | $10.35 | $10.62 | $10.21 | $10.39 | $7.27 | 9,099,900 |
| 2019-02-25 | $10.07 | $10.49 | $9.95 | $10.40 | $7.28 | 13,474,410 |
| 2019-02-22 | $9.94 | $10.05 | $9.79 | $9.98 | $6.99 | 6,584,560 |
| 2019-02-21 | $10.38 | $10.70 | $9.96 | $9.96 | $6.97 | 12,624,970 |
| 2019-02-20 | $10.24 | $10.46 | $10.06 | $10.36 | $7.25 | 8,190,410 |
| 2019-02-19 | $9.82 | $10.69 | $9.78 | $10.43 | $7.30 | 13,431,700 |
| 2019-02-18 | $9.65 | $9.82 | $9.59 | $9.80 | $6.86 | 5,040,500 |
| 2019-02-15 | $9.70 | $9.75 | $9.57 | $9.61 | $6.73 | 3,459,690 |
| 2019-02-14 | $9.58 | $9.91 | $9.49 | $9.73 | $6.81 | 6,889,200 |
| 2019-02-13 | $9.41 | $9.58 | $9.34 | $9.55 | $6.68 | 4,849,600 |
| 2019-02-12 | $9.37 | $9.49 | $9.27 | $9.42 | $6.59 | 4,305,400 |
| 2019-02-11 | $9.26 | $9.39 | $9.20 | $9.39 | $6.57 | 4,496,470 |
| 2019-02-08 | $9.26 | $9.26 | $9.26 | $9.26 | $6.48 | 0 |
| 2019-02-07 | $9.26 | $9.26 | $9.26 | $9.26 | $6.48 | 0 |
| 2019-02-06 | $9.26 | $9.26 | $9.26 | $9.26 | $6.48 | 0 |
| 2019-02-05 | $9.26 | $9.26 | $9.26 | $9.26 | $6.48 | 0 |
| 2019-02-04 | $9.26 | $9.26 | $9.26 | $9.26 | $6.48 | 0 |
| 2019-02-01 | $9.11 | $9.28 | $9.10 | $9.26 | $6.48 | 3,782,660 |
| 2019-01-31 | $9.10 | $9.20 | $8.95 | $9.03 | $6.32 | 3,126,700 |
| 2019-01-30 | $9.04 | $9.20 | $8.91 | $9.06 | $6.34 | 3,447,900 |
| 2019-01-29 | $9.15 | $9.20 | $8.82 | $9.11 | $6.38 | 3,608,320 |
| 2019-01-28 | $9.10 | $9.49 | $9.02 | $9.20 | $6.44 | 6,229,530 |
| 2019-01-25 | $9.08 | $9.15 | $9.00 | $9.02 | $6.31 | 2,518,360 |
| 2019-01-24 | $9.06 | $9.17 | $9.02 | $9.10 | $6.37 | 2,801,760 |
| 2019-01-23 | $9.02 | $9.17 | $9.00 | $9.06 | $6.34 | 2,822,700 |
| 2019-01-22 | $9.13 | $9.15 | $8.95 | $9.02 | $6.31 | 3,372,560 |
| 2019-01-21 | $9.15 | $9.25 | $9.00 | $9.20 | $6.44 | 6,411,500 |
| 2019-01-18 | $9.27 | $9.59 | $8.98 | $9.19 | $6.43 | 11,610,930 |
| 2019-01-17 | $8.70 | $9.59 | $8.55 | $9.43 | $6.60 | 9,333,040 |
| 2019-01-16 | $8.81 | $8.81 | $8.63 | $8.72 | $6.10 | 4,366,800 |
| 2019-01-15 | $8.56 | $8.85 | $8.50 | $8.80 | $6.16 | 3,453,000 |
| 2019-01-14 | $8.75 | $8.87 | $8.52 | $8.63 | $6.04 | 3,359,500 |
| 2019-01-11 | $8.72 | $8.79 | $8.65 | $8.74 | $6.12 | 1,781,900 |
| 2019-01-10 | $8.72 | $8.93 | $8.67 | $8.72 | $6.10 | 2,744,700 |
| 2019-01-09 | $8.91 | $8.96 | $8.70 | $8.73 | $6.11 | 4,394,760 |
| 2019-01-08 | $8.86 | $9.02 | $8.83 | $8.83 | $6.18 | 4,189,700 |
| 2019-01-07 | $8.43 | $9.18 | $8.39 | $8.97 | $6.28 | 6,912,640 |
| 2019-01-04 | $8.10 | $8.41 | $8.02 | $8.38 | $5.87 | 2,935,400 |
| 2019-01-03 | $8.11 | $8.42 | $8.04 | $8.16 | $5.71 | 2,150,260 |
| 2019-01-02 | $8.04 | $8.16 | $8.03 | $8.11 | $5.68 | 1,063,550 |
| 2019-01-01 | $8.02 | $8.02 | $8.02 | $8.02 | $5.61 | 0 |
| 2018-12-31 | $8.02 | $8.02 | $8.02 | $8.02 | $5.61 | 0 |
| 2018-12-28 | $8.13 | $8.17 | $8.00 | $8.02 | $5.61 | 1,674,700 |
| 2018-12-27 | $8.37 | $8.42 | $8.10 | $8.11 | $5.68 | 1,268,300 |
| 2018-12-26 | $8.32 | $8.42 | $8.20 | $8.24 | $5.77 | 1,227,700 |
| 2018-12-25 | $8.32 | $8.48 | $8.05 | $8.40 | $5.88 | 2,489,200 |
| 2018-12-24 | $8.31 | $8.44 | $8.31 | $8.38 | $5.87 | 1,286,500 |
| 2018-12-21 | $8.42 | $8.58 | $8.31 | $8.38 | $5.87 | 1,855,100 |
| 2018-12-20 | $8.22 | $8.44 | $8.19 | $8.41 | $5.89 | 1,507,270 |
| 2018-12-19 | $8.59 | $8.59 | $8.22 | $8.27 | $5.79 | 2,183,440 |
| 2018-12-18 | $8.64 | $8.68 | $8.48 | $8.56 | $5.99 | 1,495,840 |
| 2018-12-17 | $8.84 | $8.84 | $8.55 | $8.68 | $6.08 | 2,570,190 |
| 2018-12-14 | $9.03 | $9.13 | $8.80 | $8.84 | $6.19 | 2,104,590 |
| 2018-12-13 | $8.94 | $9.10 | $8.94 | $9.03 | $6.32 | 1,642,460 |
| 2018-12-12 | $8.95 | $9.03 | $8.88 | $9.00 | $6.30 | 1,445,200 |
| 2018-12-11 | $8.97 | $9.01 | $8.82 | $8.87 | $6.21 | 1,700,830 |
| 2018-12-10 | $9.04 | $9.13 | $8.92 | $8.93 | $6.25 | 1,635,520 |
| 2018-12-07 | $9.04 | $9.15 | $8.97 | $9.10 | $6.37 | 2,510,210 |
| 2018-12-06 | $9.31 | $9.32 | $9.02 | $9.03 | $6.32 | 2,568,120 |
| 2018-12-05 | $9.10 | $9.46 | $9.09 | $9.41 | $6.59 | 4,418,770 |
| 2018-12-04 | $9.07 | $9.28 | $9.02 | $9.18 | $6.43 | 2,124,750 |
| 2018-12-03 | $9.11 | $9.19 | $9.01 | $9.09 | $6.36 | 2,802,300 |
| 2018-11-30 | $8.75 | $8.94 | $8.60 | $8.89 | $6.22 | 2,166,780 |
| 2018-11-29 | $8.80 | $9.10 | $8.72 | $8.76 | $6.13 | 2,884,880 |
| 2018-11-28 | $8.78 | $8.81 | $8.58 | $8.81 | $6.17 | 1,617,720 |
| 2018-11-27 | $8.60 | $8.76 | $8.59 | $8.74 | $6.12 | 1,343,770 |
| 2018-11-26 | $8.79 | $8.79 | $8.50 | $8.59 | $6.01 | 2,051,790 |
| 2018-11-23 | $9.20 | $9.31 | $8.51 | $8.67 | $6.07 | 4,381,130 |
| 2018-11-22 | $9.26 | $9.39 | $9.17 | $9.28 | $6.50 | 1,486,970 |
| 2018-11-21 | $9.09 | $9.29 | $9.01 | $9.24 | $6.47 | 2,123,560 |
| 2018-11-20 | $9.47 | $9.66 | $9.16 | $9.17 | $6.42 | 3,143,390 |
| 2018-11-19 | $9.67 | $9.71 | $9.34 | $9.54 | $6.68 | 4,218,350 |
| 2018-11-16 | $9.60 | $9.88 | $9.58 | $9.73 | $6.81 | 2,390,800 |
| 2018-11-15 | $9.31 | $9.75 | $9.26 | $9.64 | $6.75 | 3,514,670 |
| 2018-11-14 | $9.28 | $9.47 | $9.28 | $9.36 | $6.55 | 2,484,350 |
| 2018-11-13 | $9.12 | $9.43 | $9.10 | $9.32 | $6.52 | 3,177,380 |
| 2018-11-12 | $8.93 | $9.20 | $8.93 | $9.19 | $6.43 | 2,574,760 |
| 2018-11-09 | $8.92 | $9.08 | $8.92 | $9.00 | $6.30 | 1,276,380 |
| 2018-11-08 | $9.15 | $9.19 | $8.99 | $9.00 | $6.30 | 1,870,400 |
| 2018-11-07 | $9.26 | $9.27 | $9.02 | $9.11 | $6.38 | 3,429,900 |
| 2018-11-06 | $9.18 | $9.32 | $8.98 | $9.26 | $6.48 | 3,958,600 |
| 2018-11-05 | $9.28 | $9.40 | $9.13 | $9.21 | $6.45 | 5,155,380 |
| 2018-11-02 | $9.10 | $9.40 | $8.89 | $9.34 | $6.54 | 6,983,600 |
| 2018-11-01 | $9.16 | $9.35 | $9.03 | $9.04 | $6.33 | 5,804,880 |
| 2018-10-31 | $8.47 | $9.34 | $8.47 | $9.29 | $6.50 | 7,787,550 |
| 2018-10-30 | $8.55 | $8.61 | $8.31 | $8.49 | $5.94 | 1,797,210 |
| 2018-10-29 | $8.51 | $8.60 | $8.39 | $8.55 | $5.98 | 1,186,300 |
| 2018-10-26 | $8.40 | $8.60 | $8.40 | $8.51 | $5.96 | 1,004,770 |
| 2018-10-25 | $8.35 | $8.45 | $8.20 | $8.39 | $5.87 | 1,597,800 |
| 2018-10-24 | $8.43 | $8.60 | $8.43 | $8.51 | $5.96 | 1,152,200 |
| 2018-10-23 | $8.66 | $8.71 | $8.45 | $8.49 | $5.94 | 1,353,200 |
| 2018-10-22 | $8.28 | $8.73 | $8.28 | $8.63 | $6.04 | 2,732,000 |
| 2018-10-19 | $8.09 | $8.30 | $7.92 | $8.27 | $5.79 | 1,519,020 |
| 2018-10-18 | $8.25 | $8.27 | $8.05 | $8.10 | $5.67 | 1,180,070 |
| 2018-10-17 | $8.21 | $8.39 | $8.14 | $8.26 | $5.78 | 1,075,750 |
| 2018-10-16 | $8.38 | $8.56 | $8.08 | $8.14 | $5.70 | 1,735,200 |
| 2018-10-15 | $8.83 | $8.84 | $8.38 | $8.41 | $5.89 | 2,276,280 |
| 2018-10-12 | $8.98 | $9.05 | $8.18 | $8.76 | $6.13 | 4,735,810 |
| 2018-10-11 | $9.79 | $10.00 | $9.08 | $9.08 | $6.36 | 2,901,290 |
| 2018-10-10 | $10.20 | $10.25 | $10.04 | $10.09 | $7.06 | 954,200 |
| 2018-10-09 | $10.25 | $10.30 | $10.08 | $10.12 | $7.08 | 1,149,200 |
| 2018-10-08 | $10.31 | $10.51 | $10.24 | $10.25 | $7.17 | 976,800 |
| 2018-10-05 | $10.57 | $10.57 | $10.57 | $10.57 | $7.40 | 0 |
| 2018-10-04 | $10.57 | $10.57 | $10.57 | $10.57 | $7.40 | 0 |
| 2018-10-03 | $10.57 | $10.57 | $10.57 | $10.57 | $7.40 | 0 |
| 2018-10-02 | $10.57 | $10.57 | $10.57 | $10.57 | $7.40 | 0 |
| 2018-10-01 | $10.57 | $10.57 | $10.57 | $10.57 | $7.40 | 0 |
| 2018-09-28 | $10.50 | $10.59 | $10.48 | $10.57 | $7.40 | 538,600 |
| 2018-09-27 | $10.62 | $10.70 | $10.47 | $10.49 | $7.34 | 1,026,900 |
| 2018-09-26 | $10.68 | $10.74 | $10.63 | $10.68 | $7.48 | 1,246,900 |
| 2018-09-25 | $10.61 | $10.71 | $10.59 | $10.67 | $7.47 | 1,088,190 |
| 2018-09-24 | $10.65 | $10.65 | $10.65 | $10.65 | $7.45 | 0 |
| 2018-09-21 | $10.43 | $10.72 | $10.43 | $10.65 | $7.45 | 1,597,400 |
| 2018-09-20 | $10.53 | $10.64 | $10.42 | $10.45 | $7.31 | 1,461,960 |
| 2018-09-19 | $10.54 | $10.78 | $10.47 | $10.57 | $7.40 | 1,836,400 |
| 2018-09-18 | $10.35 | $10.55 | $10.35 | $10.55 | $7.38 | 1,119,260 |
| 2018-09-17 | $10.19 | $10.53 | $10.11 | $10.44 | $7.31 | 2,064,960 |
| 2018-09-14 | $10.31 | $10.35 | $10.20 | $10.22 | $7.15 | 781,000 |
| 2018-09-13 | $10.27 | $10.37 | $10.19 | $10.31 | $7.22 | 1,169,330 |
| 2018-09-12 | $10.18 | $10.30 | $10.10 | $10.20 | $7.14 | 944,790 |
| 2018-09-11 | $10.09 | $10.21 | $10.01 | $10.12 | $7.08 | 776,200 |
| 2018-09-10 | $10.58 | $10.58 | $10.02 | $10.08 | $7.06 | 2,256,160 |
| 2018-09-07 | $10.53 | $10.70 | $10.50 | $10.53 | $7.37 | 853,090 |
| 2018-09-06 | $10.63 | $10.75 | $10.45 | $10.53 | $7.37 | 1,058,300 |
| 2018-09-05 | $10.61 | $10.82 | $10.54 | $10.64 | $7.45 | 1,665,710 |
| 2018-09-04 | $10.46 | $10.71 | $10.27 | $10.68 | $7.48 | 1,939,000 |
| 2018-09-03 | $10.45 | $10.47 | $10.24 | $10.43 | $7.30 | 1,424,100 |
| 2018-08-31 | $10.64 | $10.71 | $10.35 | $10.38 | $7.27 | 1,385,610 |
| 2018-08-30 | $10.91 | $10.92 | $10.61 | $10.64 | $7.45 | 1,289,360 |
| 2018-08-29 | $10.94 | $11.09 | $10.82 | $10.87 | $7.61 | 1,591,200 |
| 2018-08-28 | $10.76 | $10.96 | $10.70 | $10.91 | $7.64 | 1,827,220 |
| 2018-08-27 | $10.85 | $10.85 | $10.67 | $10.79 | $7.55 | 1,981,050 |
| 2018-08-24 | $10.64 | $10.68 | $10.50 | $10.59 | $7.41 | 1,113,370 |
| 2018-08-23 | $10.89 | $10.89 | $10.55 | $10.67 | $7.47 | 2,034,320 |
| 2018-08-22 | $10.86 | $10.93 | $10.77 | $10.88 | $7.61 | 1,302,530 |
| 2018-08-21 | $11.02 | $11.10 | $10.83 | $10.86 | $7.60 | 2,294,530 |
| 2018-08-20 | $11.03 | $11.37 | $10.22 | $11.17 | $7.82 | 6,924,800 |
| 2018-08-17 | $11.66 | $11.74 | $11.00 | $11.10 | $7.77 | 3,075,310 |
| 2018-08-16 | $11.59 | $11.85 | $11.49 | $11.52 | $8.06 | 1,731,300 |
| 2018-08-15 | $11.92 | $11.96 | $11.75 | $11.76 | $8.23 | 1,460,300 |
| 2018-08-14 | $12.00 | $12.18 | $11.90 | $11.92 | $8.34 | 2,261,100 |
| 2018-08-13 | $11.94 | $12.06 | $11.77 | $12.00 | $8.40 | 2,163,380 |
| 2018-08-10 | $12.09 | $12.19 | $11.98 | $12.12 | $8.48 | 2,220,100 |
| 2018-08-09 | $11.65 | $11.96 | $11.58 | $11.92 | $8.34 | 2,557,600 |
| 2018-08-08 | $11.98 | $12.33 | $11.70 | $11.71 | $8.20 | 2,694,800 |
| 2018-08-07 | $11.79 | $12.05 | $11.50 | $12.04 | $8.43 | 2,379,240 |
| 2018-08-06 | $12.13 | $12.17 | $11.68 | $11.76 | $8.23 | 1,908,400 |
| 2018-08-03 | $12.18 | $12.33 | $12.11 | $12.14 | $8.50 | 888,900 |
| 2018-08-02 | $12.46 | $12.56 | $12.01 | $12.18 | $8.52 | 2,560,400 |
| 2018-08-01 | $12.86 | $12.86 | $12.43 | $12.46 | $8.72 | 1,249,910 |
| 2018-07-31 | $12.70 | $12.75 | $12.56 | $12.71 | $8.90 | 943,200 |
| 2018-07-30 | $12.81 | $12.93 | $12.65 | $12.70 | $8.89 | 1,786,890 |
| 2018-07-27 | $12.70 | $13.10 | $12.63 | $12.89 | $9.02 | 2,515,230 |
| 2018-07-26 | $12.71 | $12.87 | $12.66 | $12.69 | $8.88 | 1,718,380 |
| 2018-07-25 | $12.86 | $12.86 | $12.63 | $12.73 | $8.91 | 2,733,580 |
| 2018-07-24 | $12.75 | $12.95 | $12.70 | $12.87 | $9.01 | 2,651,580 |
| 2018-07-23 | $12.35 | $12.97 | $12.27 | $12.84 | $8.99 | 5,444,560 |
| 2018-07-20 | $12.16 | $12.38 | $12.01 | $12.34 | $8.64 | 2,147,600 |
| 2018-07-19 | $12.12 | $12.33 | $11.97 | $12.15 | $8.50 | 2,061,220 |
| 2018-07-18 | $12.46 | $12.49 | $12.10 | $12.13 | $8.49 | 2,505,800 |
| 2018-07-17 | $11.88 | $12.40 | $11.88 | $12.37 | $8.66 | 4,046,560 |
| 2018-07-16 | $11.92 | $12.09 | $11.87 | $12.03 | $8.42 | 1,978,630 |
| 2018-07-13 | $12.09 | $12.14 | $11.98 | $12.02 | $8.41 | 2,562,730 |
| 2018-07-12 | $11.95 | $12.18 | $11.71 | $12.11 | $8.48 | 3,151,590 |
| 2018-07-11 | $11.75 | $11.96 | $11.69 | $11.80 | $8.26 | 2,230,510 |
| 2018-07-10 | $12.01 | $12.24 | $12.01 | $12.19 | $8.53 | 2,098,150 |
| 2018-07-09 | $11.96 | $12.08 | $11.85 | $12.05 | $8.43 | 2,145,970 |
| 2018-07-06 | $11.89 | $12.11 | $11.61 | $11.88 | $8.31 | 3,009,090 |
| 2018-07-05 | $12.27 | $12.40 | $11.75 | $11.86 | $8.30 | 3,653,050 |
| 2018-07-04 | $12.30 | $12.86 | $12.13 | $12.47 | $8.73 | 4,494,200 |
| 2018-07-03 | $12.41 | $12.58 | $11.80 | $12.44 | $8.71 | 4,554,000 |
| 2018-07-02 | $12.96 | $12.96 | $12.34 | $12.49 | $8.74 | 2,764,980 |
| 2018-06-29 | $12.56 | $12.97 | $12.56 | $12.94 | $9.06 | 2,013,770 |
| 2018-06-28 | $12.57 | $12.85 | $12.50 | $12.64 | $8.85 | 1,240,180 |
| 2018-06-27 | $12.50 | $12.71 | $12.50 | $12.57 | $8.80 | 1,390,040 |
| 2018-06-26 | $12.28 | $12.60 | $12.12 | $12.56 | $8.79 | 1,872,480 |
| 2018-06-25 | $12.51 | $12.65 | $12.15 | $12.27 | $8.59 | 2,118,130 |
| 2018-06-22 | $12.08 | $12.47 | $12.08 | $12.42 | $8.69 | 1,451,650 |
| 2018-06-21 | $12.78 | $12.92 | $12.26 | $12.34 | $8.64 | 2,038,000 |
| 2018-06-20 | $12.23 | $12.87 | $12.21 | $12.78 | $8.94 | 3,944,940 |
| 2018-06-19 | $13.37 | $13.73 | $12.03 | $12.19 | $8.53 | 5,657,090 |
| 2018-06-18 | $13.41 | $13.41 | $13.41 | $13.41 | $9.36 | 0 |
| 2018-06-15 | $13.19 | $13.78 | $13.10 | $13.41 | $9.36 | 2,286,830 |
| 2018-06-14 | $13.89 | $13.90 | $12.80 | $13.31 | $9.29 | 3,893,200 |
| 2018-06-13 | $14.08 | $14.13 | $13.85 | $13.90 | $9.70 | 1,324,120 |
| 2018-06-12 | $13.94 | $14.10 | $13.83 | $14.07 | $9.82 | 1,501,340 |
| 2018-06-11 | $14.17 | $14.18 | $13.63 | $13.83 | $9.65 | 2,307,740 |
| 2018-06-08 | $14.80 | $14.80 | $13.77 | $14.05 | $9.80 | 4,659,980 |
| 2018-06-07 | $15.11 | $15.12 | $14.71 | $14.72 | $10.27 | 1,546,610 |
| 2018-06-06 | $15.09 | $15.11 | $14.92 | $15.00 | $10.46 | 1,527,240 |
| 2018-06-05 | $14.48 | $15.12 | $14.48 | $15.10 | $10.53 | 2,732,800 |
| 2018-06-04 | $15.00 | $15.03 | $14.36 | $14.37 | $10.02 | 2,785,400 |
| 2018-06-01 | $15.00 | $15.20 | $14.77 | $14.82 | $10.34 | 2,032,800 |
| 2018-05-31 | $14.94 | $15.28 | $14.71 | $15.10 | $10.53 | 3,480,560 |
| 2018-05-30 | $15.33 | $15.48 | $14.73 | $14.90 | $10.39 | 4,583,800 |
| 2018-05-29 | $15.66 | $15.97 | $15.58 | $15.61 | $10.89 | 1,963,040 |
| 2018-05-28 | $15.74 | $15.96 | $15.36 | $15.76 | $10.99 | 3,495,380 |
| 2018-05-25 | $15.68 | $15.82 | $15.47 | $15.76 | $10.99 | 3,219,200 |
| 2018-05-24 | $16.15 | $16.16 | $15.30 | $15.45 | $10.78 | 5,906,540 |
| 2018-05-23 | $16.07 | $16.29 | $15.97 | $16.06 | $11.20 | 2,492,970 |
| 2018-05-22 | $16.35 | $16.46 | $15.95 | $16.16 | $11.27 | 2,675,780 |
| 2018-05-21 | $16.14 | $16.54 | $16.14 | $16.28 | $11.36 | 4,454,510 |
| 2018-05-18 | $15.96 | $16.26 | $15.85 | $15.89 | $11.09 | 3,819,530 |
| 2018-05-17 | $15.60 | $16.06 | $15.43 | $15.85 | $11.06 | 3,782,990 |
| 2018-05-16 | $15.74 | $15.79 | $15.32 | $15.43 | $10.76 | 2,783,000 |
| 2018-05-15 | $15.68 | $15.95 | $15.60 | $15.77 | $11.00 | 3,613,250 |
| 2018-05-14 | $15.79 | $15.89 | $15.53 | $15.68 | $10.94 | 2,109,000 |
| 2018-05-11 | $16.12 | $16.21 | $15.72 | $15.79 | $11.02 | 3,314,240 |
| 2018-05-10 | $16.23 | $16.44 | $15.97 | $16.01 | $11.17 | 6,846,350 |
| 2018-05-09 | $15.66 | $16.26 | $15.66 | $16.23 | $11.32 | 9,052,970 |
| 2018-05-08 | $15.35 | $15.88 | $15.27 | $15.86 | $11.06 | 6,775,790 |
| 2018-05-07 | $15.07 | $15.33 | $15.07 | $15.25 | $10.64 | 2,758,740 |
| 2018-05-04 | $15.28 | $15.34 | $15.03 | $15.05 | $10.50 | 2,249,310 |
| 2018-05-03 | $15.25 | $15.38 | $14.94 | $15.27 | $10.65 | 3,865,250 |
| 2018-05-02 | $15.04 | $15.30 | $14.70 | $15.24 | $10.63 | 4,417,720 |
| 2018-05-01 | $14.97 | $14.97 | $14.97 | $14.97 | $10.44 | 0 |
| 2018-04-30 | $14.97 | $14.97 | $14.97 | $14.97 | $10.44 | 0 |
| 2018-04-27 | $14.80 | $15.01 | $14.62 | $14.97 | $10.44 | 4,124,920 |
| 2018-04-26 | $14.46 | $15.59 | $14.46 | $15.05 | $10.50 | 8,042,180 |
| 2018-04-25 | $14.17 | $14.58 | $14.09 | $14.47 | $10.09 | 2,653,950 |
| 2018-04-24 | $13.63 | $14.26 | $13.56 | $14.17 | $9.89 | 2,513,300 |
| 2018-04-23 | $14.28 | $14.34 | $13.45 | $13.58 | $9.47 | 3,151,400 |
| 2018-04-20 | $14.72 | $14.74 | $14.09 | $14.25 | $9.94 | 3,390,600 |
| 2018-04-19 | $14.66 | $14.97 | $14.47 | $14.78 | $10.31 | 2,117,460 |
| 2018-04-18 | $14.62 | $14.79 | $14.05 | $14.70 | $10.25 | 4,183,860 |
| 2018-04-17 | $14.73 | $14.93 | $14.57 | $14.58 | $10.17 | 1,728,880 |
| 2018-04-16 | $14.74 | $14.95 | $14.58 | $14.81 | $10.33 | 2,076,020 |
| 2018-04-13 | $15.33 | $15.33 | $14.65 | $14.84 | $10.35 | 4,186,700 |
| 2018-04-12 | $15.10 | $15.45 | $15.02 | $15.33 | $10.69 | 2,909,680 |
| 2018-04-11 | $15.18 | $15.26 | $14.97 | $15.01 | $10.47 | 2,504,920 |
| 2018-04-10 | $15.30 | $15.47 | $14.92 | $15.13 | $10.55 | 4,116,400 |
| 2018-04-09 | $15.42 | $15.67 | $15.05 | $15.30 | $10.67 | 3,767,280 |
| 2018-04-06 | $15.49 | $15.49 | $15.49 | $15.49 | $10.81 | 0 |
| 2018-04-05 | $15.49 | $15.49 | $15.49 | $15.49 | $10.81 | 0 |
| 2018-04-04 | $15.03 | $15.91 | $15.03 | $15.49 | $10.81 | 7,858,120 |
| 2018-04-03 | $15.05 | $15.55 | $14.95 | $15.02 | $10.48 | 5,140,330 |
| 2018-04-02 | $15.24 | $15.33 | $15.05 | $15.16 | $10.58 | 5,521,800 |
| 2018-03-30 | $15.00 | $15.31 | $14.85 | $15.15 | $10.57 | 6,125,610 |
| 2018-03-29 | $14.45 | $15.25 | $14.32 | $14.99 | $10.46 | 11,653,380 |
| 2018-03-28 | $13.30 | $14.84 | $13.24 | $14.64 | $10.21 | 11,493,700 |
| 2018-03-27 | $13.24 | $13.68 | $13.24 | $13.49 | $9.41 | 2,891,550 |
| 2018-03-26 | $12.89 | $13.26 | $12.81 | $13.21 | $9.22 | 2,676,380 |
| 2018-03-23 | $13.01 | $13.66 | $12.80 | $12.91 | $9.01 | 3,937,840 |
| 2018-03-22 | $13.95 | $14.25 | $13.93 | $13.95 | $9.73 | 2,247,780 |
| 2018-03-21 | $14.11 | $14.29 | $13.92 | $13.94 | $9.72 | 2,322,680 |
| 2018-03-20 | $13.91 | $14.17 | $13.82 | $14.14 | $9.86 | 2,093,560 |
| 2018-03-19 | $14.00 | $14.16 | $13.82 | $13.93 | $9.72 | 1,426,300 |
| 2018-03-16 | $13.88 | $14.19 | $13.88 | $14.01 | $9.77 | 1,527,010 |
| 2018-03-15 | $14.23 | $14.35 | $13.81 | $13.96 | $9.74 | 2,785,340 |
| 2018-03-14 | $14.30 | $14.50 | $14.23 | $14.34 | $10.00 | 2,830,440 |
| 2018-03-13 | $14.32 | $14.45 | $14.08 | $14.34 | $10.00 | 2,654,380 |
| 2018-03-12 | $14.29 | $14.45 | $14.19 | $14.33 | $10.00 | 3,117,800 |
| 2018-03-09 | $14.09 | $14.43 | $14.01 | $14.29 | $9.97 | 2,752,400 |
| 2018-03-08 | $14.28 | $14.30 | $14.03 | $14.17 | $9.89 | 1,967,660 |
| 2018-03-07 | $14.16 | $14.47 | $14.08 | $14.28 | $9.96 | 3,287,400 |
| 2018-03-06 | $14.10 | $14.35 | $13.93 | $14.16 | $9.88 | 2,547,930 |
| 2018-03-05 | $14.26 | $14.46 | $13.95 | $13.96 | $9.74 | 2,725,630 |
| 2018-03-02 | $13.98 | $14.28 | $13.83 | $14.03 | $9.79 | 2,416,910 |
| 2018-03-01 | $13.42 | $14.08 | $13.30 | $14.07 | $9.82 | 5,103,080 |
| 2018-02-28 | $13.35 | $13.58 | $13.03 | $13.43 | $9.37 | 2,413,980 |
| 2018-02-27 | $13.30 | $13.70 | $13.19 | $13.48 | $9.40 | 2,362,800 |
| 2018-02-26 | $13.01 | $13.39 | $12.95 | $13.29 | $9.27 | 2,364,600 |
| 2018-02-23 | $13.15 | $13.20 | $12.92 | $12.99 | $9.06 | 1,233,100 |
| 2018-02-22 | $12.99 | $13.18 | $12.92 | $13.14 | $9.17 | 1,170,200 |
| 2018-02-21 | $12.98 | $12.98 | $12.98 | $12.98 | $9.06 | 0 |
| 2018-02-20 | $12.98 | $12.98 | $12.98 | $12.98 | $9.06 | 0 |
| 2018-02-19 | $12.98 | $12.98 | $12.98 | $12.98 | $9.06 | 0 |
| 2018-02-16 | $12.98 | $12.98 | $12.98 | $12.98 | $9.06 | 0 |
| 2018-02-15 | $12.98 | $12.98 | $12.98 | $12.98 | $9.06 | 0 |
| 2018-02-14 | $12.72 | $13.08 | $12.69 | $12.98 | $9.06 | 2,059,970 |
| 2018-02-13 | $12.77 | $13.10 | $12.70 | $12.78 | $8.92 | 910,880 |
| 2018-02-12 | $12.72 | $13.08 | $12.60 | $12.79 | $8.92 | 1,598,400 |
| 2018-02-09 | $12.17 | $12.83 | $11.90 | $12.56 | $8.76 | 3,659,300 |
| 2018-02-08 | $12.12 | $12.46 | $12.02 | $12.42 | $8.66 | 1,436,220 |
| 2018-02-07 | $12.28 | $12.49 | $11.85 | $12.14 | $8.47 | 3,128,820 |
| 2018-02-06 | $12.89 | $12.89 | $12.15 | $12.19 | $8.50 | 2,416,500 |
| 2018-02-05 | $12.70 | $13.06 | $12.55 | $12.97 | $9.05 | 2,057,500 |
| 2018-02-02 | $12.93 | $13.10 | $12.47 | $12.75 | $8.89 | 2,007,170 |
| 2018-02-01 | $13.60 | $13.78 | $12.93 | $12.94 | $9.03 | 3,512,400 |
| 2018-01-31 | $14.18 | $14.23 | $13.50 | $13.51 | $9.42 | 4,903,420 |
| 2018-01-30 | $14.16 | $14.33 | $14.10 | $14.26 | $9.95 | 2,357,700 |
| 2018-01-29 | $14.58 | $14.64 | $14.15 | $14.24 | $9.93 | 2,683,780 |
| 2018-01-26 | $14.49 | $14.72 | $14.44 | $14.55 | $10.15 | 2,296,500 |
| 2018-01-25 | $14.37 | $14.79 | $14.35 | $14.54 | $10.14 | 4,728,500 |
| 2018-01-24 | $14.37 | $14.37 | $14.16 | $14.29 | $9.97 | 2,204,440 |
| 2018-01-23 | $14.46 | $14.49 | $14.27 | $14.34 | $10.00 | 1,576,560 |
| 2018-01-22 | $14.12 | $14.49 | $14.09 | $14.44 | $10.07 | 2,204,990 |
| 2018-01-19 | $14.21 | $14.32 | $14.13 | $14.19 | $9.90 | 1,892,080 |
| 2018-01-18 | $14.50 | $14.55 | $14.25 | $14.29 | $9.97 | 3,714,550 |
| 2018-01-17 | $14.50 | $14.65 | $14.16 | $14.57 | $10.16 | 4,383,820 |
| 2018-01-16 | $14.31 | $14.54 | $14.11 | $14.47 | $10.09 | 4,394,430 |
| 2018-01-15 | $15.40 | $15.45 | $14.30 | $14.43 | $10.07 | 7,153,200 |
| 2018-01-12 | $15.60 | $15.80 | $15.35 | $15.41 | $10.75 | 2,474,910 |
| 2018-01-11 | $15.31 | $15.67 | $15.31 | $15.63 | $10.90 | 2,082,120 |
| 2018-01-10 | $15.83 | $15.95 | $15.31 | $15.41 | $10.75 | 3,803,450 |
| 2018-01-09 | $15.85 | $15.92 | $15.68 | $15.81 | $11.03 | 1,999,960 |
| 2018-01-08 | $16.25 | $16.33 | $15.73 | $15.85 | $11.06 | 3,841,950 |
| 2018-01-05 | $16.25 | $16.42 | $16.15 | $16.30 | $11.37 | 2,129,470 |
| 2018-01-04 | $16.26 | $16.34 | $16.13 | $16.20 | $11.30 | 2,417,830 |
| 2018-01-03 | $16.32 | $16.46 | $16.11 | $16.28 | $11.36 | 3,559,000 |
| 2018-01-02 | $16.01 | $16.39 | $15.95 | $16.28 | $11.36 | 3,668,410 |
| 2018-01-01 | $15.89 | $15.89 | $15.89 | $15.89 | $11.09 | 0 |
| 2017-12-29 | $15.90 | $16.00 | $15.76 | $15.89 | $11.09 | 1,507,440 |
| 2017-12-28 | $15.65 | $15.94 | $15.54 | $15.91 | $11.10 | 2,750,450 |
| 2017-12-27 | $15.50 | $15.84 | $15.36 | $15.76 | $10.99 | 3,310,310 |
| 2017-12-26 | $15.36 | $15.61 | $15.29 | $15.51 | $10.82 | 1,885,100 |
| 2017-12-25 | $15.81 | $15.83 | $15.31 | $15.36 | $10.72 | 3,700,500 |
| 2017-12-22 | $15.90 | $16.00 | $15.63 | $15.81 | $11.03 | 2,535,160 |
| 2017-12-21 | $15.44 | $15.92 | $15.44 | $15.86 | $11.06 | 2,931,130 |
| 2017-12-20 | $16.07 | $16.08 | $15.46 | $15.52 | $10.83 | 3,957,400 |
| 2017-12-19 | $15.82 | $16.16 | $15.82 | $16.06 | $11.20 | 2,239,750 |
| 2017-12-18 | $16.28 | $16.30 | $15.78 | $15.82 | $11.04 | 3,391,210 |
| 2017-12-15 | $16.56 | $16.83 | $16.32 | $16.39 | $11.43 | 3,106,300 |
| 2017-12-14 | $16.41 | $16.75 | $16.41 | $16.61 | $11.59 | 4,820,900 |
| 2017-12-13 | $16.31 | $16.56 | $16.31 | $16.48 | $11.50 | 3,263,560 |
| 2017-12-12 | $16.45 | $16.55 | $16.17 | $16.32 | $11.39 | 3,133,790 |
| 2017-12-11 | $16.01 | $16.59 | $16.01 | $16.44 | $11.47 | 5,804,470 |
| 2017-12-08 | $15.90 | $16.21 | $15.84 | $16.10 | $11.23 | 3,735,390 |
| 2017-12-07 | $15.80 | $16.44 | $15.73 | $16.03 | $11.18 | 6,808,000 |
| 2017-12-06 | $15.42 | $15.99 | $15.21 | $15.92 | $11.11 | 4,583,430 |
| 2017-12-05 | $15.46 | $15.61 | $15.10 | $15.29 | $10.67 | 3,716,050 |
| 2017-12-04 | $15.86 | $15.91 | $15.30 | $15.42 | $10.76 | 4,550,400 |
| 2017-12-01 | $15.80 | $15.90 | $15.48 | $15.88 | $11.08 | 4,835,800 |
| 2017-11-30 | $15.55 | $15.86 | $15.31 | $15.63 | $10.90 | 5,053,400 |
| 2017-11-29 | $16.20 | $16.25 | $15.49 | $15.50 | $10.81 | 8,729,160 |
| 2017-11-28 | $15.85 | $16.25 | $15.84 | $16.14 | $11.26 | 4,513,360 |
| 2017-11-27 | $15.90 | $16.15 | $15.66 | $15.85 | $11.06 | 4,888,350 |
| 2017-11-24 | $16.41 | $16.74 | $15.88 | $15.91 | $11.10 | 6,857,380 |
| 2017-11-23 | $16.80 | $17.23 | $16.52 | $16.60 | $11.58 | 7,753,670 |
| 2017-11-22 | $17.40 | $17.60 | $16.66 | $16.83 | $11.74 | 8,500,810 |
| 2017-11-21 | $17.31 | $17.80 | $17.28 | $17.45 | $12.17 | 8,456,880 |
| 2017-11-20 | $16.51 | $17.38 | $16.48 | $17.29 | $12.06 | 8,382,100 |
| 2017-11-17 | $17.02 | $17.52 | $16.21 | $16.75 | $11.69 | 13,799,890 |
| 2017-11-16 | $18.47 | $18.58 | $16.94 | $16.99 | $11.85 | 19,714,880 |
| 2017-11-15 | $18.31 | $18.64 | $18.15 | $18.47 | $12.88 | 8,484,480 |
| 2017-11-14 | $18.42 | $18.58 | $18.03 | $18.48 | $12.89 | 9,796,090 |
| 2017-11-13 | $17.70 | $18.44 | $17.60 | $18.41 | $12.84 | 12,328,760 |
| 2017-11-10 | $17.77 | $18.08 | $17.52 | $17.71 | $12.35 | 10,693,580 |
| 2017-11-09 | $17.14 | $17.83 | $17.05 | $17.77 | $12.40 | 12,998,870 |
| 2017-11-08 | $17.40 | $17.58 | $17.08 | $17.14 | $11.96 | 9,250,970 |
| 2017-11-07 | $16.68 | $17.48 | $16.68 | $17.43 | $12.16 | 14,105,390 |
| 2017-11-06 | $16.41 | $16.82 | $16.34 | $16.79 | $11.71 | 8,240,400 |
| 2017-11-03 | $16.71 | $16.81 | $16.31 | $16.42 | $11.45 | 8,470,630 |
| 2017-11-02 | $17.02 | $17.20 | $16.78 | $16.82 | $11.73 | 10,720,990 |
| 2017-11-01 | $16.79 | $17.40 | $16.75 | $17.01 | $11.87 | 19,112,470 |
| 2017-10-31 | $16.37 | $16.57 | $16.17 | $16.52 | $11.52 | 10,168,410 |
| 2017-10-30 | $16.45 | $16.87 | $16.00 | $16.54 | $11.54 | 15,575,120 |
| 2017-10-27 | $16.30 | $16.99 | $16.23 | $16.45 | $11.48 | 23,647,090 |
| 2017-10-26 | $15.26 | $16.67 | $15.06 | $16.44 | $11.47 | 19,344,820 |
| 2017-10-25 | $15.26 | $15.38 | $15.21 | $15.27 | $10.65 | 5,171,690 |
| 2017-10-24 | $15.59 | $15.61 | $15.06 | $15.33 | $10.69 | 13,789,140 |
| 2017-10-23 | $15.67 | $16.09 | $15.63 | $15.65 | $10.92 | 11,287,980 |
| 2017-10-20 | $15.89 | $15.89 | $15.60 | $15.73 | $10.97 | 11,363,430 |
| 2017-10-19 | $15.20 | $15.99 | $15.11 | $15.94 | $11.12 | 19,940,560 |
| 2017-10-18 | $15.10 | $15.65 | $15.03 | $15.33 | $10.69 | 14,639,760 |
| 2017-10-17 | $14.59 | $15.90 | $14.54 | $15.39 | $10.74 | 21,209,850 |
| 2017-10-16 | $14.47 | $14.92 | $14.40 | $14.66 | $10.23 | 16,381,810 |
| 2017-10-13 | $14.05 | $14.30 | $14.05 | $14.28 | $9.96 | 3,594,140 |
| 2017-10-12 | $14.36 | $14.36 | $14.03 | $14.13 | $9.86 | 4,728,720 |
| 2017-10-11 | $14.35 | $14.46 | $14.29 | $14.37 | $10.02 | 3,482,500 |
| 2017-10-10 | $14.15 | $14.40 | $14.14 | $14.38 | $10.03 | 3,515,460 |
| 2017-10-09 | $14.17 | $14.25 | $14.12 | $14.14 | $9.86 | 4,199,400 |
| 2017-10-06 | $14.02 | $14.02 | $14.02 | $14.02 | $9.78 | 0 |
| 2017-10-05 | $14.02 | $14.02 | $14.02 | $14.02 | $9.78 | 0 |
| 2017-10-04 | $14.02 | $14.02 | $14.02 | $14.02 | $9.78 | 0 |
| 2017-10-03 | $14.02 | $14.02 | $14.02 | $14.02 | $9.78 | 0 |
| 2017-10-02 | $14.02 | $14.02 | $14.02 | $14.02 | $9.78 | 0 |
| 2017-09-29 | $14.08 | $14.08 | $13.96 | $14.02 | $9.78 | 2,804,510 |
| 2017-09-28 | $14.18 | $14.22 | $14.02 | $14.03 | $9.79 | 1,941,090 |
| 2017-09-27 | $14.08 | $14.33 | $14.05 | $14.15 | $9.87 | 2,234,230 |
| 2017-09-26 | $14.34 | $14.37 | $14.00 | $14.09 | $9.83 | 3,196,990 |
| 2017-09-25 | $14.47 | $14.72 | $14.33 | $14.33 | $10.00 | 3,269,110 |
| 2017-09-22 | $14.38 | $14.57 | $14.25 | $14.51 | $10.12 | 3,419,350 |
| 2017-09-21 | $14.48 | $14.52 | $14.34 | $14.38 | $10.03 | 2,524,630 |
| 2017-09-20 | $14.40 | $14.51 | $14.38 | $14.48 | $10.10 | 1,711,730 |
| 2017-09-19 | $14.53 | $14.58 | $14.34 | $14.43 | $10.07 | 2,814,580 |
| 2017-09-18 | $14.48 | $14.53 | $14.43 | $14.52 | $10.13 | 2,035,990 |
| 2017-09-15 | $14.52 | $14.63 | $14.41 | $14.48 | $10.10 | 3,640,700 |
| 2017-09-14 | $14.78 | $14.81 | $14.49 | $14.52 | $10.13 | 4,502,810 |
| 2017-09-13 | $14.79 | $14.95 | $14.67 | $14.77 | $10.30 | 4,326,790 |
| 2017-09-12 | $14.54 | $14.97 | $14.52 | $14.88 | $10.38 | 7,951,770 |
| 2017-09-11 | $14.45 | $14.60 | $14.43 | $14.52 | $10.13 | 2,789,840 |
| 2017-09-08 | $14.65 | $14.79 | $14.38 | $14.45 | $10.08 | 4,327,400 |
| 2017-09-07 | $14.71 | $14.85 | $14.60 | $14.62 | $10.20 | 3,996,860 |
| 2017-09-06 | $14.56 | $14.67 | $14.52 | $14.65 | $10.22 | 3,784,120 |
| 2017-09-05 | $14.61 | $14.78 | $14.55 | $14.60 | $10.19 | 4,238,700 |
| 2017-09-04 | $14.44 | $14.89 | $14.33 | $14.74 | $10.28 | 8,923,250 |
| 2017-09-01 | $14.22 | $14.36 | $14.20 | $14.35 | $10.01 | 3,488,110 |
| 2017-08-31 | $14.32 | $14.43 | $14.18 | $14.23 | $9.93 | 4,262,700 |
| 2017-08-30 | $14.25 | $14.45 | $14.19 | $14.32 | $9.99 | 4,935,930 |
| 2017-08-29 | $14.42 | $14.48 | $14.18 | $14.23 | $9.93 | 3,797,700 |
| 2017-08-28 | $14.05 | $14.33 | $14.05 | $14.31 | $9.98 | 5,513,100 |
| 2017-08-25 | $13.91 | $14.07 | $13.89 | $14.05 | $9.80 | 3,823,790 |
| 2017-08-24 | $14.11 | $14.14 | $13.88 | $13.91 | $9.70 | 2,478,100 |
| 2017-08-23 | $14.09 | $14.24 | $14.07 | $14.11 | $9.84 | 2,460,930 |
| 2017-08-22 | $14.30 | $14.35 | $14.00 | $14.09 | $9.83 | 3,671,780 |
| 2017-08-21 | $14.26 | $14.34 | $14.18 | $14.29 | $9.97 | 2,844,530 |
| 2017-08-18 | $14.30 | $14.30 | $14.10 | $14.23 | $9.93 | 4,023,820 |
| 2017-08-17 | $14.06 | $14.48 | $14.02 | $14.35 | $10.01 | 7,428,750 |
| 2017-08-16 | $13.87 | $14.09 | $13.85 | $14.06 | $9.81 | 4,376,980 |
| 2017-08-15 | $13.76 | $13.96 | $13.76 | $13.91 | $9.70 | 4,728,080 |
| 2017-08-14 | $13.60 | $13.84 | $13.56 | $13.81 | $9.63 | 3,988,030 |
| 2017-08-11 | $13.52 | $13.85 | $13.40 | $13.57 | $9.47 | 4,141,500 |
| 2017-08-10 | $13.71 | $13.77 | $13.45 | $13.56 | $9.46 | 2,605,600 |
| 2017-08-09 | $13.72 | $13.87 | $13.65 | $13.76 | $9.60 | 2,737,640 |
| 2017-08-08 | $13.78 | $13.79 | $13.65 | $13.74 | $9.59 | 2,029,500 |
| 2017-08-07 | $13.75 | $13.88 | $13.75 | $13.79 | $9.62 | 1,918,740 |
| 2017-08-04 | $13.67 | $13.93 | $13.65 | $13.74 | $9.59 | 3,323,590 |
| 2017-08-03 | $13.62 | $13.78 | $13.53 | $13.67 | $9.54 | 1,868,380 |
| 2017-08-02 | $13.81 | $13.83 | $13.60 | $13.62 | $9.50 | 2,430,100 |
| 2017-08-01 | $13.75 | $13.82 | $13.65 | $13.79 | $9.62 | 2,793,600 |
| 2017-07-31 | $13.89 | $13.89 | $13.68 | $13.76 | $9.60 | 3,427,480 |
| 2017-07-28 | $13.85 | $13.94 | $13.76 | $13.81 | $9.63 | 2,415,510 |
| 2017-07-27 | $13.70 | $14.02 | $13.50 | $13.88 | $9.68 | 6,699,310 |
| 2017-07-26 | $13.74 | $13.78 | $13.55 | $13.71 | $9.56 | 4,333,970 |
| 2017-07-25 | $13.31 | $14.06 | $13.26 | $13.82 | $9.64 | 11,153,570 |
| 2017-07-24 | $13.22 | $13.28 | $13.07 | $13.25 | $9.24 | 3,276,900 |
| 2017-07-21 | $13.17 | $13.44 | $13.17 | $13.22 | $9.22 | 2,599,930 |
| 2017-07-20 | $13.22 | $13.36 | $13.16 | $13.22 | $9.22 | 2,505,800 |
| 2017-07-19 | $13.09 | $13.21 | $13.06 | $13.20 | $9.21 | 3,189,900 |
| 2017-07-18 | $13.10 | $13.23 | $12.91 | $13.09 | $9.13 | 3,241,930 |
| 2017-07-17 | $14.09 | $14.09 | $13.01 | $13.01 | $9.08 | 7,842,880 |
| 2017-07-14 | $14.20 | $14.26 | $14.12 | $14.14 | $9.86 | 1,899,800 |
| 2017-07-13 | $14.20 | $14.35 | $14.11 | $14.22 | $9.92 | 2,291,570 |
| 2017-07-12 | $14.40 | $14.49 | $14.02 | $14.16 | $9.88 | 3,078,000 |
| 2017-07-11 | $14.56 | $14.64 | $14.33 | $14.35 | $10.01 | 2,645,940 |
| 2017-07-10 | $14.78 | $14.85 | $14.50 | $14.60 | $10.16 | 3,351,800 |
| 2017-07-07 | $14.63 | $14.75 | $14.61 | $14.74 | $10.25 | 3,091,600 |
| 2017-07-06 | $14.72 | $14.77 | $14.49 | $14.61 | $10.16 | 2,954,860 |
| 2017-07-05 | $14.71 | $14.78 | $14.52 | $14.72 | $10.24 | 3,278,330 |
| 2017-07-04 | $14.72 | $14.94 | $14.61 | $14.69 | $10.22 | 4,344,600 |
| 2017-07-03 | $14.50 | $14.87 | $14.50 | $14.72 | $10.24 | 6,445,900 |
| 2017-06-30 | $14.19 | $14.49 | $14.11 | $14.46 | $10.06 | 4,545,420 |
| 2017-06-29 | $14.01 | $14.22 | $14.01 | $14.17 | $9.86 | 3,307,270 |
| 2017-06-28 | $13.99 | $14.21 | $13.95 | $14.11 | $9.82 | 3,218,610 |
| 2017-06-27 | $14.16 | $14.29 | $13.99 | $14.08 | $9.80 | 3,968,010 |
| 2017-06-26 | $14.39 | $14.39 | $13.65 | $14.20 | $9.88 | 7,713,220 |
| 2017-06-23 | $14.48 | $14.48 | $14.48 | $14.48 | $10.07 | 0 |
| 2017-06-22 | $14.48 | $14.48 | $14.48 | $14.48 | $10.07 | 0 |
| 2017-06-21 | $14.48 | $14.48 | $14.48 | $14.48 | $10.07 | 0 |
| 2017-06-20 | $14.61 | $14.67 | $14.46 | $14.48 | $10.07 | 3,016,700 |
| 2017-06-19 | $14.34 | $14.60 | $14.30 | $14.53 | $10.11 | 4,762,260 |
| 2017-06-16 | $14.51 | $14.72 | $14.30 | $14.34 | $9.98 | 7,744,770 |
| 2017-06-15 | $14.03 | $14.64 | $13.94 | $14.60 | $10.16 | 8,667,180 |
| 2017-06-14 | $13.93 | $14.05 | $13.86 | $14.03 | $9.76 | 3,002,820 |
| 2017-06-13 | $13.61 | $14.01 | $13.60 | $13.97 | $9.72 | 2,939,650 |
| 2017-06-12 | $13.99 | $13.99 | $13.68 | $13.71 | $9.54 | 3,196,480 |
| 2017-06-09 | $14.01 | $14.07 | $13.88 | $14.04 | $9.77 | 3,133,120 |
| 2017-06-08 | $14.06 | $14.16 | $13.95 | $14.01 | $9.75 | 4,050,610 |
| 2017-06-07 | $13.81 | $14.15 | $13.76 | $14.09 | $9.80 | 5,062,830 |
| 2017-06-06 | $13.70 | $13.90 | $13.63 | $13.80 | $9.60 | 2,712,800 |
| 2017-06-05 | $13.63 | $13.84 | $13.60 | $13.71 | $9.54 | 2,996,730 |
| 2017-06-02 | $13.43 | $13.65 | $13.19 | $13.59 | $9.45 | 4,873,400 |
| 2017-06-01 | $14.30 | $14.30 | $13.40 | $13.41 | $9.33 | 7,522,460 |
| 2017-05-31 | $14.61 | $14.66 | $14.26 | $14.27 | $9.93 | 5,805,100 |
| 2017-05-30 | $14.50 | $14.50 | $14.50 | $14.50 | $10.09 | 0 |
| 2017-05-29 | $14.50 | $14.50 | $14.50 | $14.50 | $10.09 | 0 |
| 2017-05-26 | $14.33 | $14.90 | $14.31 | $14.50 | $10.09 | 9,535,060 |
| 2017-05-25 | $14.26 | $14.48 | $13.82 | $14.26 | $9.92 | 5,620,060 |
| 2017-05-24 | $14.50 | $14.50 | $13.85 | $14.27 | $9.93 | 4,839,810 |
| 2017-05-23 | $15.11 | $15.40 | $14.38 | $14.48 | $10.07 | 4,911,170 |
| 2017-05-22 | $15.40 | $15.64 | $15.13 | $15.18 | $10.56 | 3,012,100 |
| 2017-05-19 | $15.52 | $15.75 | $15.27 | $15.44 | $10.74 | 3,553,960 |
| 2017-05-18 | $15.79 | $15.82 | $15.51 | $15.54 | $10.81 | 3,776,320 |
| 2017-05-17 | $16.01 | $16.08 | $15.87 | $15.95 | $11.10 | 3,993,800 |
| 2017-05-16 | $15.51 | $16.18 | $15.12 | $16.01 | $11.14 | 5,487,770 |
| 2017-05-15 | $15.62 | $15.78 | $15.48 | $15.51 | $10.79 | 2,569,380 |
| 2017-05-12 | $15.60 | $15.78 | $15.43 | $15.61 | $10.86 | 2,913,300 |
| 2017-05-11 | $15.73 | $15.73 | $15.10 | $15.60 | $10.85 | 4,707,960 |
| 2017-05-10 | $15.80 | $16.21 | $15.76 | $15.82 | $11.01 | 6,225,060 |
| 2017-05-09 | $15.57 | $15.72 | $15.50 | $15.69 | $10.92 | 2,637,620 |
| 2017-05-08 | $15.69 | $15.75 | $15.45 | $15.56 | $10.82 | 2,459,010 |
| 2017-05-05 | $16.06 | $16.06 | $15.67 | $15.68 | $10.91 | 3,381,590 |
| 2017-05-04 | $16.19 | $16.28 | $16.02 | $16.10 | $11.20 | 2,501,030 |
| 2017-05-03 | $16.11 | $16.26 | $15.91 | $16.22 | $11.28 | 3,272,520 |
| 2017-05-02 | $16.00 | $16.19 | $15.96 | $16.10 | $11.20 | 2,402,310 |
| 2017-05-01 | $16.18 | $16.18 | $16.18 | $16.18 | $11.26 | 0 |
| 2017-04-28 | $16.13 | $16.49 | $16.08 | $16.18 | $11.26 | 6,216,480 |
| 2017-04-27 | $15.32 | $15.89 | $15.12 | $15.82 | $11.01 | 5,362,060 |
| 2017-04-26 | $15.23 | $15.47 | $15.15 | $15.34 | $10.67 | 3,044,140 |
| 2017-04-25 | $15.28 | $15.46 | $15.10 | $15.22 | $10.59 | 3,059,130 |
| 2017-04-24 | $16.16 | $16.16 | $15.18 | $15.22 | $10.59 | 4,640,750 |
| 2017-04-21 | $16.20 | $16.22 | $16.00 | $16.03 | $11.15 | 2,828,320 |
| 2017-04-20 | $16.07 | $16.27 | $15.91 | $16.13 | $11.22 | 3,656,970 |
| 2017-04-19 | $16.87 | $16.87 | $15.82 | $16.13 | $11.22 | 9,922,550 |
| 2017-04-18 | $17.22 | $17.44 | $16.88 | $16.91 | $11.76 | 3,753,510 |
| 2017-04-17 | $17.74 | $17.74 | $17.00 | $17.18 | $11.95 | 5,642,890 |
| 2017-04-14 | $18.26 | $18.31 | $17.75 | $17.85 | $12.42 | 5,830,990 |
| 2017-04-13 | $18.50 | $18.53 | $18.17 | $18.19 | $12.65 | 4,384,940 |
| 2017-04-12 | $18.65 | $18.65 | $18.40 | $18.40 | $12.80 | 3,083,880 |
| 2017-04-11 | $18.51 | $18.73 | $18.15 | $18.65 | $12.97 | 6,096,250 |
| 2017-04-10 | $19.00 | $19.00 | $18.50 | $18.51 | $12.88 | 6,188,800 |
| 2017-04-07 | $18.84 | $19.15 | $18.80 | $18.94 | $13.18 | 5,162,980 |
| 2017-04-06 | $18.87 | $18.87 | $18.75 | $18.84 | $13.11 | 5,221,470 |
| 2017-04-05 | $18.76 | $18.90 | $18.71 | $18.89 | $13.14 | 6,696,040 |
| 2017-04-04 | $18.73 | $18.73 | $18.73 | $18.73 | $13.03 | 0 |
| 2017-04-03 | $18.73 | $18.73 | $18.73 | $18.73 | $13.03 | 0 |
| 2017-03-31 | $18.62 | $18.94 | $18.62 | $18.73 | $13.03 | 3,321,070 |
| 2017-03-30 | $19.27 | $19.36 | $18.69 | $18.72 | $13.02 | 6,324,510 |
| 2017-03-29 | $19.22 | $19.38 | $19.20 | $19.27 | $13.41 | 3,392,120 |
| 2017-03-28 | $19.57 | $19.64 | $19.25 | $19.26 | $13.40 | 6,088,910 |
| 2017-03-27 | $19.68 | $19.68 | $19.52 | $19.57 | $13.61 | 3,945,440 |
| 2017-03-24 | $19.77 | $19.77 | $19.50 | $19.62 | $13.65 | 5,963,700 |
| 2017-03-23 | $19.64 | $19.93 | $19.54 | $19.80 | $13.77 | 5,721,020 |
| 2017-03-22 | $19.78 | $19.78 | $19.47 | $19.64 | $13.66 | 4,812,370 |
| 2017-03-21 | $20.04 | $20.04 | $19.75 | $19.84 | $13.80 | 6,481,020 |
| 2017-03-20 | $19.95 | $20.37 | $19.90 | $19.93 | $13.86 | 10,838,470 |
| 2017-03-17 | $19.72 | $19.92 | $19.72 | $19.79 | $13.77 | 7,208,620 |
| 2017-03-16 | $19.79 | $19.79 | $19.46 | $19.69 | $13.70 | 4,304,310 |
| 2017-03-15 | $19.60 | $19.65 | $19.47 | $19.51 | $13.57 | 3,029,370 |
| 2017-03-14 | $19.85 | $19.89 | $19.64 | $19.67 | $13.68 | 3,418,350 |
| 2017-03-13 | $19.71 | $19.94 | $19.70 | $19.80 | $13.77 | 6,000,360 |
| 2017-03-10 | $19.56 | $19.79 | $19.38 | $19.75 | $13.74 | 4,929,350 |
| 2017-03-09 | $19.73 | $19.78 | $19.50 | $19.55 | $13.60 | 3,718,980 |
| 2017-03-08 | $19.85 | $19.89 | $19.60 | $19.72 | $13.72 | 3,583,980 |
| 2017-03-07 | $19.84 | $19.94 | $19.70 | $19.83 | $13.80 | 4,688,040 |
| 2017-03-06 | $19.45 | $19.97 | $19.45 | $19.82 | $13.79 | 7,420,690 |
| 2017-03-03 | $19.45 | $19.45 | $19.25 | $19.39 | $13.49 | 2,886,340 |
| 2017-03-02 | $19.57 | $19.60 | $19.42 | $19.46 | $13.54 | 4,229,450 |
| 2017-03-01 | $19.50 | $19.69 | $19.49 | $19.57 | $13.61 | 3,809,610 |
| 2017-02-28 | $19.63 | $19.63 | $19.47 | $19.56 | $13.61 | 3,999,920 |
| 2017-02-27 | $19.72 | $19.81 | $19.54 | $19.60 | $13.64 | 4,299,270 |
| 2017-02-24 | $19.77 | $19.85 | $19.48 | $19.78 | $13.76 | 5,665,100 |
| 2017-02-23 | $19.72 | $19.95 | $19.57 | $19.82 | $13.79 | 8,267,970 |
| 2017-02-22 | $19.56 | $19.68 | $19.42 | $19.66 | $13.68 | 7,003,490 |
| 2017-02-21 | $19.31 | $19.63 | $19.20 | $19.57 | $13.61 | 10,565,910 |
| 2017-02-20 | $19.61 | $19.74 | $18.90 | $19.15 | $13.32 | 16,557,540 |
| 2017-02-17 | $20.11 | $20.17 | $19.80 | $19.82 | $13.79 | 6,909,680 |
| 2017-02-16 | $20.23 | $20.27 | $19.84 | $20.16 | $14.02 | 9,614,480 |
| 2017-02-15 | $20.10 | $20.45 | $20.02 | $20.26 | $14.09 | 13,587,100 |
| 2017-02-14 | $21.92 | $21.92 | $20.21 | $20.28 | $14.11 | 27,286,280 |
| 2017-02-13 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-10 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-09 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-08 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-07 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-06 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-03 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-02 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-02-01 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-31 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-30 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-27 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-26 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-25 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-24 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-23 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-20 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-19 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-18 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-17 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-16 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-13 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-12 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-11 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-10 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-09 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-06 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-05 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-04 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-03 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2017-01-02 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-30 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-29 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-28 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-27 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-26 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-23 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-22 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-21 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-20 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-19 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-16 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-15 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-14 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-13 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-12 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-09 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-08 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-07 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-06 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-05 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-02 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-12-01 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-30 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-29 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-28 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-25 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-24 | $21.92 | $21.92 | $21.92 | $21.92 | $15.25 | 0 |
| 2016-11-23 | $22.46 | $22.47 | $21.78 | $21.92 | $15.25 | 6,618,240 |
| 2016-11-22 | $22.11 | $22.34 | $22.01 | $22.30 | $15.51 | 6,965,540 |
| 2016-11-21 | $21.94 | $22.13 | $21.92 | $22.11 | $15.38 | 6,818,020 |
| 2016-11-18 | $21.89 | $22.05 | $21.70 | $21.92 | $15.25 | 5,937,620 |
| 2016-11-17 | $22.00 | $22.00 | $21.61 | $21.80 | $15.17 | 6,493,050 |
| 2016-11-16 | $22.29 | $22.33 | $21.85 | $21.96 | $15.28 | 10,390,370 |
| 2016-11-15 | $22.17 | $22.45 | $22.10 | $22.22 | $15.46 | 8,724,680 |
| 2016-11-14 | $21.88 | $22.48 | $21.84 | $22.27 | $15.49 | 9,996,360 |
| 2016-11-11 | $21.74 | $21.98 | $21.63 | $21.95 | $15.27 | 8,284,880 |
| 2016-11-10 | $21.30 | $21.90 | $21.30 | $21.80 | $15.17 | 9,914,270 |
| 2016-11-09 | $21.62 | $21.70 | $21.10 | $21.15 | $14.71 | 6,730,350 |
| 2016-11-08 | $21.75 | $21.75 | $21.42 | $21.61 | $15.03 | 8,533,430 |
| 2016-11-07 | $21.25 | $21.79 | $21.10 | $21.76 | $15.14 | 9,892,650 |
| 2016-11-04 | $21.32 | $21.36 | $21.01 | $21.25 | $14.78 | 4,667,300 |
| 2016-11-03 | $21.00 | $21.34 | $20.86 | $21.31 | $14.82 | 6,201,890 |
| 2016-11-02 | $20.97 | $21.28 | $20.96 | $21.10 | $14.68 | 6,293,230 |
| 2016-11-01 | $20.88 | $21.38 | $20.88 | $21.11 | $14.69 | 8,780,000 |
| 2016-10-31 | $20.73 | $20.89 | $20.50 | $20.82 | $14.48 | 0 |
| 2016-10-28 | $20.79 | $20.87 | $20.65 | $20.82 | $14.48 | 5,127,440 |
| 2016-10-27 | $20.60 | $21.01 | $20.55 | $20.91 | $14.55 | 5,969,660 |
| 2016-10-26 | $20.81 | $20.90 | $20.58 | $20.61 | $14.34 | 4,460,940 |
| 2016-10-25 | $20.80 | $21.08 | $20.65 | $20.81 | $14.48 | 5,503,430 |
| 2016-10-24 | $20.70 | $20.98 | $20.64 | $20.84 | $14.50 | 6,499,150 |
| 2016-10-21 | $20.52 | $20.90 | $20.52 | $20.68 | $14.39 | 7,365,550 |
| 2016-10-20 | $20.58 | $20.66 | $20.43 | $20.60 | $14.33 | 4,180,310 |
| 2016-10-19 | $20.67 | $20.74 | $20.45 | $20.49 | $14.25 | 6,665,060 |
| 2016-10-18 | $19.91 | $20.79 | $19.87 | $20.67 | $14.38 | 9,912,640 |
| 2016-10-17 | $20.09 | $20.23 | $19.88 | $19.91 | $13.85 | 5,629,490 |
| 2016-10-14 | $20.23 | $20.28 | $19.95 | $20.07 | $13.96 | 4,177,210 |
| 2016-10-13 | $20.12 | $20.33 | $20.11 | $20.23 | $14.07 | 3,540,240 |
| 2016-10-12 | $20.27 | $20.34 | $20.12 | $20.19 | $14.05 | 4,986,750 |
| 2016-10-11 | $20.30 | $20.42 | $20.24 | $20.37 | $14.17 | 5,442,170 |
| 2016-10-10 | $20.10 | $20.43 | $20.09 | $20.38 | $14.18 | 7,920,830 |
| 2016-10-07 | $20.03 | $20.03 | $20.03 | $20.03 | $13.93 | 0 |
| 2016-10-06 | $20.03 | $20.03 | $20.03 | $20.03 | $13.93 | 0 |
| 2016-10-05 | $20.03 | $20.03 | $20.03 | $20.03 | $13.93 | 0 |
| 2016-10-04 | $20.03 | $20.03 | $20.03 | $20.03 | $13.93 | 0 |
| 2016-10-03 | $20.03 | $20.03 | $20.03 | $20.03 | $13.93 | 0 |
| 2016-09-30 | $19.88 | $20.08 | $19.75 | $20.03 | $13.93 | 6,228,230 |
| 2016-09-29 | $19.91 | $20.04 | $19.76 | $19.77 | $13.75 | 3,807,600 |
| 2016-09-28 | $19.77 | $20.11 | $19.67 | $19.96 | $13.89 | 6,687,250 |
| 2016-09-27 | $19.54 | $19.85 | $19.44 | $19.69 | $13.70 | 5,748,750 |
| 2016-09-26 | $19.74 | $19.74 | $19.41 | $19.46 | $13.54 | 4,127,000 |
| 2016-09-23 | $19.98 | $19.98 | $19.62 | $19.83 | $13.80 | 5,019,500 |
| 2016-09-22 | $20.23 | $20.24 | $19.84 | $19.91 | $13.85 | 4,806,910 |
| 2016-09-21 | $19.92 | $20.26 | $19.92 | $19.99 | $13.91 | 4,444,300 |
| 2016-09-20 | $20.46 | $20.47 | $19.88 | $19.95 | $13.88 | 6,607,560 |
| 2016-09-19 | $19.95 | $20.89 | $19.95 | $20.46 | $14.23 | 9,898,690 |
| 2016-09-16 | $19.72 | $19.72 | $19.72 | $19.72 | $13.72 | 0 |
| 2016-09-15 | $19.72 | $19.72 | $19.72 | $19.72 | $13.72 | 0 |
| 2016-09-14 | $19.50 | $19.90 | $19.29 | $19.72 | $13.72 | 5,389,310 |
| 2016-09-13 | $19.75 | $19.84 | $19.42 | $19.59 | $13.63 | 4,932,200 |
| 2016-09-12 | $20.11 | $20.11 | $19.54 | $19.69 | $13.70 | 6,397,060 |
| 2016-09-09 | $20.87 | $20.91 | $20.38 | $20.48 | $14.25 | 6,126,130 |
| 2016-09-08 | $21.15 | $21.15 | $20.79 | $20.95 | $14.53 | 4,180,010 |
| 2016-09-07 | $21.08 | $21.32 | $20.90 | $21.04 | $14.59 | 6,382,830 |
| 2016-09-06 | $21.06 | $21.15 | $20.67 | $21.10 | $14.64 | 6,309,720 |
| 2016-09-05 | $21.00 | $21.15 | $20.90 | $20.97 | $14.55 | 2,416,070 |
| 2016-09-02 | $21.25 | $21.33 | $20.88 | $20.96 | $14.54 | 4,309,210 |
| 2016-09-01 | $21.67 | $21.68 | $21.15 | $21.25 | $14.74 | 5,395,120 |
| 2016-08-31 | $21.66 | $21.68 | $21.38 | $21.60 | $14.98 | 4,705,350 |
| 2016-08-30 | $21.38 | $21.84 | $21.27 | $21.66 | $15.02 | 6,974,650 |
| 2016-08-29 | $21.53 | $21.64 | $21.24 | $21.32 | $14.79 | 4,668,730 |
| 2016-08-26 | $21.24 | $21.40 | $21.16 | $21.28 | $14.76 | 4,182,740 |
| 2016-08-25 | $21.36 | $21.36 | $21.07 | $21.10 | $14.64 | 4,148,520 |
| 2016-08-24 | $21.36 | $21.53 | $21.16 | $21.41 | $14.85 | 4,667,690 |
| 2016-08-23 | $21.70 | $21.74 | $21.03 | $21.38 | $14.83 | 5,940,830 |
| 2016-08-22 | $22.02 | $22.02 | $21.56 | $21.58 | $14.97 | 4,336,330 |
| 2016-08-19 | $21.80 | $22.15 | $21.73 | $21.96 | $15.23 | 4,655,400 |
| 2016-08-18 | $22.07 | $22.14 | $21.76 | $21.84 | $15.15 | 5,453,970 |
| 2016-08-17 | $22.18 | $22.32 | $22.10 | $22.11 | $15.34 | 3,715,280 |
| 2016-08-16 | $22.19 | $22.31 | $22.06 | $22.29 | $15.46 | 5,970,440 |
| 2016-08-15 | $21.82 | $22.23 | $21.69 | $22.14 | $15.36 | 4,524,990 |
| 2016-08-12 | $21.68 | $21.86 | $21.60 | $21.82 | $15.14 | 2,211,420 |
| 2016-08-11 | $21.96 | $22.00 | $21.64 | $21.68 | $15.04 | 3,428,340 |
| 2016-08-10 | $22.33 | $22.33 | $21.86 | $22.04 | $15.29 | 7,409,320 |
| 2016-08-09 | $22.33 | $22.66 | $22.17 | $22.61 | $15.68 | 2,946,400 |
| 2016-08-08 | $22.36 | $22.37 | $21.76 | $22.34 | $15.50 | 3,535,380 |
| 2016-08-05 | $22.59 | $22.59 | $22.24 | $22.34 | $15.50 | 2,062,770 |
| 2016-08-04 | $22.32 | $22.67 | $22.32 | $22.52 | $15.62 | 1,764,590 |
| 2016-08-03 | $22.18 | $22.50 | $22.12 | $22.47 | $15.59 | 3,079,910 |
| 2016-08-02 | $21.76 | $22.18 | $21.76 | $22.17 | $15.38 | 2,896,620 |
| 2016-08-01 | $22.10 | $22.14 | $21.48 | $21.70 | $15.05 | 3,620,020 |
| 2016-07-29 | $22.67 | $22.85 | $22.10 | $22.29 | $15.46 | 3,718,940 |
| 2016-07-28 | $23.00 | $23.30 | $22.31 | $22.72 | $15.76 | 4,140,990 |
| 2016-07-27 | $24.21 | $24.40 | $22.70 | $22.96 | $15.93 | 7,077,670 |
| 2016-07-26 | $23.97 | $24.27 | $23.82 | $24.22 | $16.80 | 5,901,970 |
| 2016-07-25 | $23.81 | $24.08 | $23.50 | $23.97 | $16.63 | 5,804,630 |
| 2016-07-22 | $24.39 | $24.65 | $23.72 | $23.80 | $16.51 | 8,531,900 |
| 2016-07-21 | $24.28 | $24.66 | $24.27 | $24.38 | $16.91 | 4,779,280 |
| 2016-07-20 | $24.22 | $24.48 | $24.12 | $24.35 | $16.89 | 4,202,360 |
| 2016-07-19 | $24.77 | $24.77 | $23.90 | $24.36 | $16.90 | 9,987,470 |
| 2016-07-18 | $25.52 | $25.53 | $24.60 | $24.77 | $17.18 | 7,447,380 |
| 2016-07-15 | $25.06 | $25.80 | $25.06 | $25.55 | $17.72 | 10,229,360 |
| 2016-07-14 | $24.96 | $25.17 | $24.75 | $25.05 | $17.38 | 6,758,980 |
| 2016-07-13 | $24.97 | $25.04 | $24.71 | $24.82 | $17.22 | 5,163,790 |
| 2016-07-12 | $24.68 | $24.95 | $24.35 | $24.92 | $17.29 | 6,628,790 |
| 2016-07-11 | $24.18 | $25.00 | $24.10 | $24.69 | $17.13 | 8,366,310 |
| 2016-07-08 | $24.32 | $24.32 | $24.07 | $24.19 | $16.78 | 5,104,870 |
| 2016-07-07 | $24.30 | $24.47 | $24.00 | $24.40 | $16.92 | 6,962,390 |
| 2016-07-06 | $23.76 | $24.36 | $23.76 | $24.30 | $16.86 | 9,352,200 |
| 2016-07-05 | $24.68 | $24.71 | $24.01 | $24.08 | $16.70 | 20,920,850 |
| 2016-07-04 | $24.89 | $25.28 | $24.66 | $25.20 | $17.48 | 5,781,240 |
| 2016-07-01 | $25.20 | $25.29 | $24.80 | $24.90 | $17.27 | 5,049,230 |
| 2016-06-30 | $25.01 | $25.25 | $24.80 | $25.14 | $17.44 | 4,827,220 |
| 2016-06-29 | $26.20 | $26.20 | $24.90 | $25.07 | $17.39 | 14,346,620 |
| 2016-06-28 | $25.66 | $26.20 | $25.65 | $25.92 | $17.98 | 6,091,110 |
| 2016-06-27 | $24.88 | $25.94 | $24.82 | $25.92 | $17.98 | 6,909,670 |
| 2016-06-24 | $25.50 | $25.70 | $24.13 | $24.99 | $17.33 | 8,754,550 |
| 2016-06-23 | $26.16 | $26.16 | $25.22 | $25.68 | $17.81 | 7,395,050 |
| 2016-06-22 | $25.91 | $26.58 | $25.67 | $26.15 | $18.14 | 4,880,800 |
| 2016-06-21 | $26.96 | $27.33 | $25.65 | $25.94 | $17.99 | 8,670,380 |
| 2016-06-20 | $26.99 | $27.19 | $26.50 | $26.73 | $18.54 | 5,684,620 |
| 2016-06-17 | $26.82 | $27.27 | $26.48 | $26.96 | $18.70 | 11,110,270 |
| 2016-06-16 | $26.00 | $27.44 | $26.00 | $26.91 | $18.67 | 16,637,800 |
| 2016-06-15 | $24.50 | $26.27 | $24.35 | $26.06 | $18.08 | 10,584,620 |
| 2016-06-14 | $24.49 | $24.96 | $24.01 | $24.94 | $17.30 | 7,046,150 |
| 2016-06-13 | $25.20 | $26.78 | $24.35 | $24.60 | $17.06 | 16,580,660 |
| 2016-06-10 | $25.56 | $25.56 | $25.56 | $25.56 | $17.73 | 0 |
| 2016-06-09 | $25.56 | $25.56 | $25.56 | $25.56 | $17.73 | 0 |
| 2016-06-08 | $24.61 | $25.88 | $24.55 | $25.56 | $17.73 | 14,731,860 |
| 2016-06-07 | $25.05 | $25.24 | $24.61 | $24.70 | $17.13 | 5,507,050 |
| 2016-06-06 | $24.99 | $25.24 | $24.70 | $25.02 | $17.36 | 7,429,150 |
| 2016-06-03 | $24.73 | $25.05 | $24.60 | $24.90 | $17.27 | 8,748,840 |
| 2016-06-02 | $25.00 | $25.02 | $24.35 | $24.75 | $17.17 | 7,177,400 |
| 2016-06-01 | $24.56 | $24.56 | $24.56 | $24.56 | $17.04 | 0 |
| 2016-05-31 | $23.53 | $24.60 | $23.53 | $24.56 | $17.04 | 8,698,120 |
| 2016-05-30 | $23.50 | $23.88 | $23.10 | $23.52 | $16.31 | 3,695,960 |
| 2016-05-27 | $23.45 | $24.19 | $23.35 | $23.64 | $16.40 | 4,966,720 |
| 2016-05-26 | $23.65 | $23.92 | $22.97 | $23.55 | $16.34 | 5,495,030 |
| 2016-05-25 | $23.90 | $24.12 | $23.20 | $23.95 | $16.61 | 6,724,740 |
| 2016-05-24 | $23.80 | $24.50 | $23.51 | $23.65 | $16.40 | 6,304,830 |
| 2016-05-23 | $22.60 | $24.13 | $22.60 | $24.08 | $16.70 | 7,348,460 |
| 2016-05-20 | $22.38 | $22.84 | $22.15 | $22.67 | $15.72 | 3,491,340 |
| 2016-05-19 | $22.21 | $22.64 | $22.21 | $22.60 | $15.68 | 3,841,400 |
| 2016-05-18 | $22.41 | $23.00 | $22.03 | $22.21 | $15.41 | 5,422,020 |
| 2016-05-17 | $22.62 | $23.28 | $22.60 | $22.73 | $15.77 | 3,820,720 |
| 2016-05-16 | $21.95 | $22.70 | $21.93 | $22.68 | $15.73 | 3,914,730 |
| 2016-05-13 | $22.20 | $22.98 | $21.95 | $22.17 | $15.38 | 5,197,080 |
| 2016-05-12 | $21.15 | $22.21 | $20.71 | $21.96 | $15.23 | 5,450,840 |
| 2016-05-11 | $22.49 | $22.66 | $21.50 | $21.56 | $14.96 | 4,774,060 |
| 2016-05-10 | $22.41 | $22.65 | $22.01 | $22.36 | $15.51 | 5,197,490 |
| 2016-05-09 | $23.50 | $23.80 | $22.30 | $22.41 | $15.54 | 8,489,820 |
| 2016-05-06 | $25.10 | $25.50 | $23.96 | $23.98 | $16.63 | 10,390,270 |
| 2016-05-05 | $24.78 | $25.75 | $24.65 | $25.01 | $17.35 | 11,547,280 |
| 2016-05-04 | $24.02 | $25.10 | $23.80 | $24.90 | $17.27 | 11,084,480 |
| 2016-05-03 | $23.18 | $24.02 | $23.13 | $24.01 | $16.65 | 6,652,970 |
| 2016-05-02 | $23.11 | $23.11 | $23.11 | $23.11 | $16.03 | 0 |
| 2016-04-29 | $23.39 | $23.40 | $22.98 | $23.11 | $16.03 | 2,809,080 |
| 2016-04-28 | $23.23 | $23.96 | $23.14 | $23.30 | $16.16 | 7,357,300 |
| 2016-04-27 | $22.68 | $23.39 | $22.55 | $23.22 | $16.11 | 5,776,900 |
| 2016-04-26 | $22.52 | $22.74 | $22.32 | $22.65 | $15.71 | 2,930,000 |
| 2016-04-25 | $22.39 | $22.70 | $21.92 | $22.52 | $15.62 | 3,524,250 |
| 2016-04-22 | $22.05 | $22.42 | $21.98 | $22.33 | $15.49 | 2,965,550 |
| 2016-04-21 | $22.37 | $22.50 | $22.10 | $22.22 | $15.41 | 3,507,040 |
| 2016-04-20 | $23.38 | $23.49 | $22.16 | $22.37 | $15.52 | 6,748,830 |
| 2016-04-19 | $23.35 | $23.40 | $22.90 | $23.26 | $16.13 | 3,825,580 |
| 2016-04-18 | $23.78 | $23.79 | $23.04 | $23.09 | $16.02 | 4,719,540 |
| 2016-04-15 | $23.85 | $24.17 | $23.66 | $23.88 | $16.56 | 4,356,260 |
| 2016-04-14 | $23.82 | $24.00 | $23.40 | $23.83 | $16.53 | 5,637,290 |
| 2016-04-13 | $23.78 | $24.09 | $23.68 | $23.79 | $16.50 | 8,859,810 |
| 2016-04-12 | $24.80 | $24.99 | $23.40 | $23.50 | $16.30 | 8,797,910 |
| 2016-04-11 | $24.25 | $25.08 | $24.25 | $24.85 | $17.24 | 6,568,120 |
| 2016-04-08 | $25.00 | $25.00 | $23.78 | $24.12 | $16.73 | 6,391,710 |
| 2016-04-07 | $25.75 | $25.80 | $24.47 | $24.52 | $17.01 | 6,259,300 |
| 2016-04-06 | $25.59 | $25.59 | $24.53 | $24.98 | $17.33 | 8,003,170 |
| 2016-04-05 | $24.48 | $25.00 | $23.88 | $24.79 | $17.20 | 7,755,960 |
| 2016-04-04 | $24.14 | $24.14 | $24.14 | $24.14 | $16.74 | 0 |
| 2016-04-01 | $24.59 | $24.70 | $23.60 | $24.14 | $16.74 | 8,084,750 |
| 2016-03-31 | $24.78 | $25.28 | $24.45 | $24.64 | $17.09 | 9,322,690 |
| 2016-03-30 | $23.30 | $24.79 | $23.23 | $24.59 | $17.06 | 8,963,940 |
| 2016-03-29 | $24.29 | $24.30 | $22.67 | $22.87 | $15.86 | 8,287,730 |
| 2016-03-28 | $25.00 | $25.33 | $24.06 | $24.12 | $16.73 | 12,509,480 |
| 2016-03-25 | $22.70 | $24.36 | $22.40 | $24.30 | $16.86 | 12,205,930 |
| 2016-03-24 | $23.20 | $24.20 | $22.80 | $22.87 | $15.86 | 13,155,080 |
| 2016-03-23 | $22.82 | $23.20 | $22.60 | $22.95 | $15.92 | 7,311,300 |
| 2016-03-22 | $22.52 | $23.61 | $22.28 | $22.70 | $15.75 | 7,773,200 |
| 2016-03-21 | $22.70 | $23.09 | $22.11 | $22.71 | $15.75 | 8,277,510 |
| 2016-03-18 | $21.30 | $23.11 | $21.10 | $22.42 | $15.55 | 11,005,110 |
| 2016-03-17 | $19.60 | $21.07 | $19.60 | $21.01 | $14.57 | 8,847,410 |
| 2016-03-16 | $20.26 | $20.26 | $19.41 | $19.62 | $13.61 | 4,301,210 |
| 2016-03-15 | $20.00 | $20.13 | $19.58 | $19.64 | $13.62 | 4,075,180 |
| 2016-03-14 | $19.59 | $20.36 | $19.55 | $20.00 | $13.87 | 5,550,500 |
| 2016-03-11 | $19.50 | $19.50 | $18.80 | $19.29 | $13.38 | 4,175,920 |
| 2016-03-10 | $19.50 | $20.08 | $19.30 | $19.57 | $13.57 | 5,348,320 |
| 2016-03-09 | $19.07 | $20.39 | $18.78 | $19.55 | $13.56 | 6,853,400 |
| 2016-03-08 | $18.96 | $19.10 | $18.00 | $19.07 | $13.23 | 5,357,010 |
| 2016-03-07 | $18.76 | $19.28 | $18.56 | $18.95 | $13.14 | 3,945,020 |
| 2016-03-04 | $19.76 | $19.78 | $18.13 | $18.56 | $12.87 | 5,589,490 |
| 2016-03-03 | $19.80 | $20.22 | $19.54 | $19.69 | $13.66 | 5,957,680 |
| 2016-03-02 | $18.50 | $19.79 | $18.48 | $19.48 | $13.51 | 7,456,370 |
| 2016-03-01 | $18.64 | $18.90 | $17.33 | $18.66 | $12.94 | 6,859,410 |
| 2016-02-29 | $20.60 | $20.60 | $18.55 | $18.55 | $12.87 | 7,070,830 |
| 2016-02-26 | $20.88 | $21.48 | $19.90 | $20.61 | $14.30 | 4,066,560 |
| 2016-02-25 | $22.57 | $22.92 | $20.60 | $20.88 | $14.48 | 6,865,290 |
| 2016-02-24 | $22.78 | $23.10 | $21.90 | $22.78 | $15.80 | 4,925,770 |
| 2016-02-23 | $23.48 | $23.53 | $22.68 | $22.92 | $15.90 | 4,093,200 |
| 2016-02-22 | $23.35 | $23.74 | $23.09 | $23.35 | $16.20 | 4,160,570 |
| 2016-02-19 | $22.90 | $23.28 | $22.65 | $23.00 | $15.95 | 4,671,770 |
| 2016-02-18 | $23.15 | $23.80 | $22.82 | $22.90 | $15.88 | 7,117,940 |
| 2016-02-17 | $22.69 | $23.51 | $22.60 | $23.17 | $16.07 | 6,017,370 |
| 2016-02-16 | $21.41 | $23.03 | $21.41 | $22.68 | $15.73 | 6,663,390 |
| 2016-02-15 | $20.20 | $21.54 | $20.00 | $21.44 | $14.87 | 4,706,260 |
| 2016-02-12 | $20.80 | $20.80 | $20.80 | $20.80 | $14.43 | 0 |
| 2016-02-11 | $20.80 | $20.80 | $20.80 | $20.80 | $14.43 | 0 |
| 2016-02-10 | $20.80 | $20.80 | $20.80 | $20.80 | $14.43 | 0 |
| 2016-02-09 | $20.80 | $20.80 | $20.80 | $20.80 | $14.43 | 0 |
| 2016-02-08 | $20.80 | $20.80 | $20.80 | $20.80 | $14.43 | 0 |
| 2016-02-05 | $21.33 | $21.53 | $20.68 | $20.80 | $14.43 | 4,441,630 |
| 2016-02-04 | $20.15 | $21.50 | $20.13 | $21.33 | $14.80 | 7,744,920 |
| 2016-02-03 | $19.52 | $20.08 | $19.15 | $19.88 | $13.79 | 7,230,770 |
| 2016-02-02 | $19.29 | $20.58 | $19.28 | $19.95 | $13.84 | 7,121,860 |
| 2016-02-01 | $21.58 | $21.81 | $19.47 | $19.47 | $13.51 | 8,811,350 |
| 2016-01-29 | $20.59 | $22.08 | $20.18 | $21.63 | $15.00 | 6,279,070 |
| 2016-01-28 | $21.79 | $22.30 | $20.51 | $20.84 | $14.46 | 5,243,260 |
| 2016-01-27 | $22.85 | $22.85 | $20.55 | $21.79 | $15.11 | 8,854,660 |
| 2016-01-26 | $24.50 | $24.50 | $22.25 | $22.45 | $15.57 | 7,079,470 |
| 2016-01-25 | $25.00 | $25.49 | $24.48 | $24.70 | $17.13 | 5,120,730 |
| 2016-01-22 | $24.50 | $24.70 | $23.50 | $24.59 | $17.06 | 6,860,570 |
| 2016-01-21 | $24.42 | $25.67 | $23.60 | $23.73 | $16.46 | 6,130,130 |
| 2016-01-20 | $24.65 | $26.19 | $24.55 | $25.11 | $17.42 | 8,069,690 |
| 2016-01-19 | $23.68 | $25.19 | $23.35 | $24.86 | $17.24 | 7,284,720 |
| 2016-01-18 | $21.94 | $24.17 | $21.87 | $23.55 | $16.34 | 5,578,670 |
| 2016-01-15 | $24.16 | $24.49 | $22.50 | $22.86 | $15.86 | 7,099,490 |
| 2016-01-14 | $22.01 | $24.59 | $21.97 | $24.18 | $16.77 | 6,814,080 |
| 2016-01-13 | $25.72 | $26.29 | $23.00 | $23.26 | $16.13 | 8,282,430 |
| 2016-01-12 | $24.91 | $26.18 | $24.50 | $25.55 | $17.72 | 6,434,240 |
| 2016-01-11 | $24.98 | $26.47 | $23.70 | $24.70 | $17.13 | 7,861,930 |
| 2016-01-08 | $27.16 | $27.24 | $24.80 | $25.92 | $17.98 | 10,883,320 |
| 2016-01-07 | $28.00 | $28.13 | $26.03 | $26.03 | $18.06 | 2,258,340 |
| 2016-01-06 | $28.40 | $29.20 | $27.35 | $28.92 | $20.06 | 8,709,600 |
| 2016-01-05 | $25.41 | $28.66 | $25.41 | $28.35 | $19.66 | 11,004,700 |
| 2016-01-04 | $30.90 | $31.96 | $28.19 | $28.19 | $19.55 | 9,561,230 |
| 2016-01-01 | $31.32 | $31.32 | $31.32 | $31.32 | $21.73 | 0 |
| 2015-12-31 | $30.42 | $31.96 | $30.42 | $31.32 | $21.73 | 8,476,090 |
| 2015-12-30 | $30.63 | $30.78 | $30.00 | $30.42 | $21.10 | 6,398,270 |
| 2015-12-29 | $30.20 | $30.70 | $28.90 | $30.49 | $21.15 | 8,540,770 |
| 2015-12-28 | $31.07 | $32.28 | $30.22 | $30.41 | $21.09 | 11,508,200 |
| 2015-12-25 | $30.00 | $32.30 | $29.70 | $31.07 | $21.55 | 12,581,450 |
| 2015-12-24 | $29.92 | $30.60 | $28.80 | $29.99 | $20.80 | 10,397,210 |
| 2015-12-23 | $29.39 | $30.99 | $28.57 | $29.99 | $20.80 | 15,147,440 |
| 2015-12-22 | $28.97 | $28.98 | $28.21 | $28.93 | $20.07 | 7,784,640 |
| 2015-12-21 | $28.45 | $28.95 | $28.15 | $28.76 | $19.95 | 8,879,510 |
| 2015-12-18 | $29.04 | $29.76 | $28.31 | $28.42 | $19.71 | 12,620,020 |
| 2015-12-17 | $29.80 | $30.26 | $29.02 | $29.27 | $20.30 | 14,861,680 |
| 2015-12-16 | $29.33 | $30.13 | $28.55 | $28.89 | $20.04 | 15,647,760 |
| 2015-12-15 | $28.66 | $29.58 | $27.78 | $29.17 | $20.23 | 20,717,390 |
| 2015-12-14 | $25.21 | $28.15 | $25.10 | $28.15 | $19.53 | 23,241,940 |
| 2015-12-11 | $26.58 | $26.88 | $25.42 | $25.59 | $17.75 | 13,542,550 |
| 2015-12-10 | $26.21 | $27.44 | $26.20 | $26.85 | $18.62 | 21,107,210 |
| 2015-12-09 | $25.70 | $26.60 | $25.37 | $26.16 | $18.15 | 17,602,720 |
| 2015-12-08 | $24.69 | $26.38 | $24.61 | $25.89 | $17.96 | 19,765,250 |
| 2015-12-07 | $24.31 | $26.50 | $24.31 | $25.32 | $17.56 | 18,956,220 |
| 2015-12-04 | $23.90 | $24.33 | $23.80 | $24.09 | $16.71 | 7,833,500 |
| 2015-12-03 | $23.06 | $23.96 | $23.05 | $23.94 | $16.61 | 6,614,550 |
| 2015-12-02 | $22.71 | $23.25 | $22.06 | $23.04 | $15.98 | 7,110,720 |
| 2015-12-01 | $23.01 | $23.22 | $22.57 | $22.78 | $15.80 | 5,141,750 |
| 2015-11-30 | $22.90 | $23.40 | $21.49 | $23.23 | $16.11 | 10,752,130 |
| 2015-11-27 | $25.02 | $25.18 | $22.87 | $22.87 | $15.86 | 10,864,080 |
| 2015-11-26 | $25.82 | $25.97 | $24.75 | $25.41 | $17.63 | 10,338,730 |
| 2015-11-25 | $25.20 | $25.94 | $25.00 | $25.79 | $17.89 | 10,006,270 |
| 2015-11-24 | $24.83 | $25.26 | $24.70 | $25.24 | $17.51 | 6,806,620 |
| 2015-11-23 | $25.56 | $25.84 | $24.61 | $24.90 | $17.27 | 9,758,720 |
| 2015-11-20 | $24.51 | $25.47 | $24.51 | $25.45 | $17.65 | 13,567,340 |
| 2015-11-19 | $23.80 | $24.36 | $23.66 | $24.29 | $16.85 | 8,091,730 |
| 2015-11-18 | $24.15 | $24.74 | $23.53 | $23.64 | $16.40 | 8,227,760 |
| 2015-11-17 | $25.60 | $25.90 | $24.00 | $24.18 | $16.77 | 15,650,570 |
| 2015-11-16 | $24.50 | $25.30 | $24.35 | $25.08 | $17.40 | 9,773,310 |
| 2015-11-13 | $26.20 | $26.58 | $25.08 | $25.13 | $17.43 | 12,461,010 |
| 2015-11-12 | $26.50 | $27.50 | $25.01 | $26.77 | $18.57 | 22,017,510 |
| 2015-11-11 | $25.55 | $27.10 | $25.40 | $26.62 | $18.46 | 20,131,690 |
| 2015-11-10 | $25.06 | $25.74 | $24.60 | $25.57 | $17.74 | 15,830,940 |
| 2015-11-09 | $24.65 | $25.42 | $24.65 | $25.04 | $17.37 | 15,211,490 |
| 2015-11-06 | $24.40 | $25.08 | $24.35 | $25.01 | $17.35 | 16,119,860 |
| 2015-11-05 | $24.30 | $25.18 | $24.00 | $24.55 | $17.03 | 20,963,130 |
| 2015-11-04 | $23.28 | $24.30 | $23.06 | $24.26 | $16.83 | 14,676,810 |
| 2015-11-03 | $22.92 | $23.69 | $22.70 | $22.94 | $15.91 | 10,767,980 |
| 2015-11-02 | $23.45 | $24.50 | $22.90 | $23.01 | $15.96 | 15,083,600 |
| 2015-10-30 | $23.28 | $24.50 | $22.90 | $23.90 | $16.58 | 14,996,970 |
| 2015-10-29 | $22.85 | $24.06 | $22.53 | $23.58 | $16.36 | 16,307,180 |
| 2015-10-28 | $23.48 | $24.27 | $22.80 | $22.99 | $15.95 | 14,798,080 |
| 2015-10-27 | $24.15 | $24.15 | $22.65 | $23.66 | $16.41 | 16,623,040 |
| 2015-10-26 | $23.46 | $24.35 | $23.01 | $24.15 | $16.75 | 21,024,590 |
| 2015-10-23 | $23.00 | $23.79 | $22.30 | $23.43 | $16.25 | 23,599,330 |
| 2015-10-22 | $22.58 | $23.65 | $21.71 | $23.36 | $16.20 | 22,076,850 |
| 2015-10-21 | $24.60 | $24.99 | $22.67 | $22.67 | $15.72 | 20,532,870 |
| 2015-10-20 | $24.13 | $25.26 | $23.65 | $25.19 | $17.47 | 17,551,300 |
| 2015-10-19 | $26.08 | $26.50 | $24.00 | $24.51 | $17.00 | 25,238,910 |
| 2015-10-16 | $25.25 | $26.30 | $24.50 | $25.24 | $17.51 | 22,101,700 |
| 2015-10-15 | $24.04 | $25.07 | $23.98 | $24.86 | $17.24 | 19,089,070 |
| 2015-10-14 | $24.80 | $25.88 | $23.79 | $24.56 | $17.04 | 29,135,950 |
| 2015-10-13 | $22.30 | $24.90 | $22.13 | $24.90 | $17.27 | 31,943,040 |
| 2015-10-12 | $23.00 | $24.09 | $22.50 | $22.64 | $15.70 | 35,490,530 |
| 2015-10-09 | $21.27 | $22.55 | $21.13 | $22.55 | $15.64 | 26,928,730 |
| 2015-10-08 | $20.00 | $20.50 | $19.70 | $20.50 | $14.22 | 12,086,190 |
| 2015-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $12.93 | 0 |
| 2015-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $12.93 | 0 |
| 2015-10-05 | $18.64 | $18.64 | $18.64 | $18.64 | $12.93 | 0 |
| 2015-10-02 | $18.64 | $18.64 | $18.64 | $18.64 | $12.93 | 0 |
| 2015-10-01 | $18.64 | $18.64 | $18.64 | $18.64 | $12.93 | 0 |
| 2015-09-30 | $17.81 | $18.70 | $17.81 | $18.64 | $12.93 | 10,296,910 |
| 2015-09-29 | $17.99 | $18.19 | $17.58 | $17.71 | $12.28 | 5,503,400 |
| 2015-09-28 | $18.18 | $18.60 | $17.80 | $18.18 | $12.61 | 7,882,370 |
| 2015-09-25 | $19.15 | $19.15 | $17.68 | $17.87 | $12.40 | 10,050,150 |
| 2015-09-24 | $18.68 | $19.50 | $18.31 | $19.49 | $13.52 | 10,783,400 |
| 2015-09-23 | $18.11 | $19.32 | $18.00 | $18.43 | $12.78 | 12,396,000 |
| 2015-09-22 | $19.80 | $19.88 | $18.30 | $18.81 | $13.05 | 16,282,180 |
| 2015-09-21 | $17.30 | $19.01 | $17.24 | $19.01 | $13.19 | 21,654,370 |
| 2015-09-18 | $17.14 | $17.57 | $16.69 | $17.28 | $11.99 | 12,389,730 |
| 2015-09-17 | $16.00 | $17.66 | $15.80 | $16.82 | $11.67 | 19,127,770 |
| 2015-09-16 | $15.01 | $16.29 | $14.50 | $16.23 | $11.26 | 13,061,900 |
| 2015-09-15 | $15.73 | $16.55 | $14.79 | $14.81 | $10.27 | 9,369,540 |
| 2015-09-14 | $18.35 | $18.68 | $16.43 | $16.43 | $11.40 | 8,328,680 |
| 2015-09-11 | $18.00 | $18.94 | $17.75 | $18.25 | $12.66 | 8,540,690 |
| 2015-09-10 | $17.40 | $19.15 | $17.22 | $18.20 | $12.62 | 12,366,520 |
| 2015-09-09 | $17.14 | $18.09 | $17.14 | $17.73 | $12.30 | 10,484,530 |
| 2015-09-08 | $15.90 | $17.20 | $15.53 | $16.98 | $11.78 | 6,988,120 |
| 2015-09-07 | $16.00 | $16.49 | $15.50 | $15.92 | $11.04 | 9,675,020 |
| 2015-09-04 | $15.61 | $15.61 | $15.61 | $15.61 | $10.83 | 0 |
| 2015-09-03 | $15.61 | $15.61 | $15.61 | $15.61 | $10.83 | 0 |
| 2015-09-02 | $16.10 | $17.76 | $15.54 | $15.61 | $10.83 | 12,332,940 |
| 2015-09-01 | $18.73 | $19.18 | $17.27 | $17.27 | $11.98 | 10,249,340 |
| 2015-08-31 | $20.20 | $20.20 | $18.69 | $19.19 | $13.31 | 11,151,110 |
| 2015-08-28 | $18.61 | $20.16 | $18.33 | $20.16 | $13.98 | 13,757,440 |
| 2015-08-27 | $17.95 | $18.36 | $16.80 | $18.33 | $12.71 | 7,276,560 |
| 2015-08-26 | $18.47 | $19.35 | $17.00 | $17.15 | $11.90 | 11,763,520 |
| 2015-08-25 | $18.33 | $19.74 | $18.33 | $18.33 | $12.71 | 7,047,550 |
| 2015-08-24 | $21.90 | $22.00 | $20.37 | $20.37 | $14.13 | 12,216,670 |
| 2015-08-21 | $23.35 | $24.29 | $22.26 | $22.63 | $15.70 | 8,165,470 |
| 2015-08-20 | $24.83 | $25.13 | $23.65 | $23.88 | $16.56 | 6,796,090 |
| 2015-08-19 | $22.80 | $25.36 | $22.51 | $25.27 | $17.53 | 11,325,230 |
| 2015-08-18 | $26.64 | $27.50 | $23.68 | $23.68 | $16.43 | 14,625,480 |
| 2015-08-17 | $26.20 | $26.60 | $25.30 | $26.31 | $18.25 | 9,150,880 |
| 2015-08-14 | $27.68 | $27.97 | $26.21 | $26.70 | $18.52 | 14,480,450 |
| 2015-08-13 | $25.81 | $26.99 | $25.50 | $26.87 | $18.64 | 13,839,600 |
| 2015-08-12 | $25.50 | $26.50 | $25.34 | $25.74 | $17.85 | 10,028,660 |
| 2015-08-11 | $26.05 | $27.30 | $25.89 | $26.10 | $18.10 | 15,451,140 |
| 2015-08-10 | $24.50 | $26.20 | $24.50 | $25.99 | $18.03 | 15,001,670 |
| 2015-08-07 | $23.88 | $24.45 | $23.45 | $24.18 | $16.77 | 11,547,170 |
| 2015-08-06 | $22.37 | $24.00 | $21.88 | $23.39 | $16.22 | 9,912,050 |
| 2015-08-05 | $23.30 | $23.98 | $22.58 | $22.79 | $15.81 | 9,784,260 |
| 2015-08-04 | $21.16 | $22.99 | $21.16 | $22.90 | $15.88 | 8,394,380 |
| 2015-08-03 | $22.22 | $23.39 | $20.55 | $20.99 | $14.56 | 9,881,070 |
| 2015-07-31 | $23.38 | $24.18 | $22.46 | $22.82 | $15.83 | 8,908,750 |
| 2015-07-30 | $23.35 | $25.15 | $23.30 | $23.99 | $16.64 | 17,220,260 |
| 2015-07-29 | $21.40 | $22.97 | $21.38 | $22.97 | $15.93 | 16,797,490 |
| 2015-07-28 | $20.81 | $23.15 | $20.53 | $20.88 | $14.48 | 15,055,920 |
| 2015-07-27 | $24.30 | $25.28 | $22.81 | $22.81 | $15.82 | 14,300,900 |
| 2015-07-24 | $26.75 | $27.10 | $24.98 | $25.34 | $17.58 | 19,114,800 |
| 2015-07-23 | $26.25 | $27.12 | $25.61 | $26.73 | $18.54 | 17,871,340 |
| 2015-07-22 | $25.45 | $26.70 | $25.10 | $26.29 | $18.24 | 17,672,850 |
| 2015-07-21 | $26.18 | $26.18 | $24.96 | $25.54 | $17.72 | 22,217,220 |
| 2015-07-20 | $24.35 | $26.28 | $24.30 | $26.28 | $18.23 | 29,145,600 |
| 2015-07-17 | $22.50 | $24.19 | $22.18 | $23.89 | $16.57 | 14,671,470 |
| 2015-07-16 | $19.58 | $22.48 | $19.58 | $22.20 | $15.36 | 13,853,020 |
| 2015-07-15 | $23.20 | $23.79 | $21.75 | $21.75 | $15.05 | 12,803,390 |
| 2015-07-14 | $25.43 | $27.08 | $23.82 | $24.17 | $16.72 | 29,755,580 |
| 2015-07-13 | $24.88 | $26.49 | $23.50 | $26.47 | $18.31 | 27,011,890 |
| 2015-07-10 | $22.51 | $24.08 | $22.51 | $24.08 | $16.66 | 16,959,560 |
| 2015-07-09 | $17.91 | $21.89 | $17.91 | $21.89 | $15.15 | 22,639,580 |
| 2015-07-08 | $19.90 | $19.90 | $19.90 | $19.90 | $13.77 | 0 |
| 2015-07-07 | $21.01 | $21.02 | $19.90 | $19.90 | $13.77 | 5,228,140 |
| 2015-07-06 | $27.03 | $27.03 | $22.11 | $22.11 | $15.30 | 16,080,680 |
Anhui Yingliu Electromechanical Company Ltd (603308) News Headlines
Recent Anhui Yingliu Electromechanical Company Ltd (603308) News
Similar Companies to Anhui Yingliu Electromechanical Company Ltd (603308) 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 | -- | -- | -- |