Hexing Electrical Company Ltd (603556) Exchange: SHG
Data as of July 9, 2025
$25.86 ($-0.08) -0.31%
Hexing Electrical Company Ltd - Daily Information
Click for more stock information on Hexing Electrical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $25.85 |
| Previous Close | $25.86 |
| High | $25.86 |
| Low | $25.54 |
| Adjusted Open | $25.85 |
| Previous Adjusted Close | $25.86 |
| Adjusted High | $25.86 |
| Adjusted Low | $25.54 |
About Hexing Electrical Company Ltd (603556)
Invest in Hexing Electrical Company Ltd (603556)
Historical Stock Data for Hexing Electrical Company Ltd (603556)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $25.85 | $25.86 | $25.54 | $25.86 | $25.86 | 5,156,560 |
| 2025-07-07 | $25.28 | $26.18 | $25.15 | $25.94 | $25.94 | 8,266,240 |
| 2025-07-04 | $25.40 | $25.40 | $25.05 | $25.11 | $25.11 | 3,085,820 |
| 2025-07-03 | $25.31 | $25.37 | $25.12 | $25.30 | $25.30 | 2,745,120 |
| 2025-07-02 | $25.45 | $25.45 | $25.16 | $25.30 | $25.30 | 2,379,940 |
| 2025-06-30 | $25.28 | $25.55 | $25.21 | $25.47 | $25.47 | 3,358,610 |
| 2025-06-27 | $24.85 | $25.28 | $24.85 | $25.18 | $25.18 | 4,098,260 |
| 2025-06-26 | $25.01 | $25.07 | $24.81 | $24.81 | $24.81 | 2,893,970 |
| 2025-06-25 | $24.98 | $25.10 | $24.74 | $25.07 | $25.07 | 3,734,540 |
| 2025-06-24 | $24.75 | $24.94 | $24.41 | $24.92 | $24.92 | 3,834,240 |
| 2025-06-23 | $25.11 | $25.35 | $24.95 | $25.33 | $25.33 | 2,523,190 |
| 2025-06-20 | $25.67 | $25.81 | $25.02 | $25.15 | $25.15 | 4,863,320 |
| 2025-06-19 | $26.10 | $26.14 | $25.60 | $25.67 | $25.67 | 3,597,030 |
| 2025-06-18 | $25.99 | $26.48 | $25.98 | $26.17 | $26.17 | 3,552,840 |
| 2025-06-17 | $25.99 | $26.23 | $25.88 | $25.95 | $25.95 | 2,025,400 |
| 2025-06-13 | $26.43 | $26.53 | $26.09 | $26.12 | $26.12 | 3,080,000 |
| 2025-06-12 | $26.60 | $26.63 | $26.42 | $26.42 | $26.42 | 2,225,260 |
| 2025-06-11 | $26.47 | $26.75 | $26.37 | $26.60 | $26.60 | 2,570,760 |
| 2025-06-10 | $26.79 | $26.83 | $26.25 | $26.42 | $26.42 | 3,412,100 |
| 2025-06-09 | $26.55 | $26.80 | $26.54 | $26.79 | $26.79 | 2,323,230 |
| 2025-06-06 | $26.56 | $26.66 | $26.46 | $26.56 | $26.56 | 1,588,600 |
| 2025-06-05 | $26.50 | $26.68 | $26.48 | $26.65 | $26.65 | 2,552,800 |
| 2025-06-04 | $26.50 | $26.73 | $26.47 | $26.52 | $26.52 | 2,657,900 |
| 2025-06-03 | $26.85 | $26.88 | $26.33 | $26.41 | $26.41 | 3,716,460 |
| 2025-05-30 | $27.31 | $27.32 | $26.86 | $26.97 | $26.97 | 3,855,730 |
| 2025-05-29 | $27.02 | $27.30 | $26.98 | $27.29 | $27.29 | 4,985,510 |
| 2025-05-28 | $26.83 | $27.38 | $26.52 | $26.98 | $26.98 | 6,246,200 |
| 2025-05-27 | $26.13 | $27.18 | $26.07 | $26.82 | $26.82 | 7,589,630 |
| 2025-05-26 | $26.26 | $26.30 | $25.89 | $25.98 | $25.98 | 3,749,870 |
| 2025-05-23 | $26.64 | $26.70 | $26.20 | $26.25 | $26.25 | 3,936,200 |
| 2025-05-22 | $26.88 | $26.96 | $26.62 | $26.64 | $26.64 | 3,202,390 |
| 2025-05-21 | $27.00 | $27.24 | $26.84 | $26.89 | $26.89 | 3,503,400 |
| 2025-05-20 | $26.87 | $27.04 | $26.70 | $26.98 | $26.98 | 2,867,780 |
| 2025-05-19 | $26.82 | $26.92 | $26.61 | $26.89 | $26.89 | 2,615,300 |
| 2025-05-16 | $26.77 | $26.99 | $26.76 | $26.81 | $26.81 | 2,424,100 |
| 2025-05-15 | $27.03 | $27.09 | $26.76 | $26.83 | $26.83 | 3,309,860 |
| 2025-05-14 | $27.27 | $27.27 | $26.91 | $27.13 | $27.13 | 4,054,290 |
| 2025-05-13 | $27.60 | $27.60 | $27.21 | $27.27 | $27.27 | 4,619,780 |
| 2025-05-12 | $27.10 | $27.66 | $27.10 | $27.37 | $27.37 | 5,895,030 |
| 2025-05-09 | $26.92 | $27.04 | $26.53 | $27.01 | $27.01 | 5,656,170 |
| 2025-05-08 | $26.55 | $26.98 | $26.55 | $26.92 | $26.92 | 5,722,120 |
| 2025-05-07 | $26.85 | $27.32 | $26.51 | $26.70 | $26.70 | 7,830,580 |
| 2025-05-06 | $26.07 | $26.74 | $26.00 | $26.73 | $26.73 | 6,994,270 |
| 2025-04-30 | $28.60 | $28.60 | $26.44 | $26.44 | $26.44 | 17,761,350 |
| 2025-04-29 | $28.93 | $29.49 | $28.36 | $29.38 | $29.38 | 5,544,400 |
| 2025-04-28 | $28.88 | $29.15 | $28.71 | $28.79 | $28.79 | 2,251,320 |
| 2025-04-25 | $29.27 | $29.38 | $28.61 | $28.86 | $28.86 | 3,935,710 |
| 2025-04-24 | $29.80 | $30.04 | $29.26 | $29.26 | $29.26 | 4,764,200 |
| 2025-04-23 | $29.80 | $30.29 | $29.40 | $30.09 | $30.09 | 6,527,580 |
| 2025-04-22 | $31.45 | $31.45 | $29.61 | $30.15 | $30.15 | 12,183,600 |
| 2025-04-21 | $32.27 | $33.07 | $31.91 | $32.90 | $32.90 | 3,426,660 |
| 2025-04-18 | $32.15 | $32.44 | $32.02 | $32.10 | $32.10 | 1,555,700 |
| 2025-04-17 | $32.06 | $32.44 | $31.89 | $32.13 | $32.13 | 1,718,390 |
| 2025-04-16 | $32.61 | $32.75 | $31.90 | $32.12 | $32.12 | 2,932,500 |
| 2025-04-15 | $32.71 | $33.15 | $32.43 | $32.87 | $32.87 | 2,617,770 |
| 2025-04-14 | $32.04 | $33.18 | $31.80 | $32.60 | $32.60 | 4,757,900 |
| 2025-04-11 | $32.20 | $32.20 | $31.47 | $31.82 | $31.82 | 3,751,750 |
| 2025-04-10 | $31.60 | $33.24 | $31.45 | $32.20 | $32.20 | 6,093,710 |
| 2025-04-09 | $31.30 | $32.18 | $30.77 | $31.02 | $31.02 | 6,204,990 |
| 2025-04-08 | $30.34 | $31.42 | $30.08 | $31.36 | $31.36 | 5,407,320 |
| 2025-04-07 | $31.02 | $32.63 | $30.47 | $30.47 | $30.47 | 5,646,580 |
| 2025-04-03 | $33.99 | $34.18 | $33.25 | $33.86 | $33.86 | 4,754,200 |
| 2025-04-02 | $34.26 | $34.56 | $33.97 | $34.47 | $34.47 | 3,421,890 |
| 2025-04-01 | $34.15 | $35.08 | $33.78 | $34.26 | $34.26 | 5,944,680 |
| 2025-03-31 | $33.79 | $35.20 | $33.76 | $34.16 | $34.16 | 9,405,530 |
| 2025-03-28 | $33.45 | $34.48 | $33.45 | $34.09 | $34.09 | 6,074,620 |
| 2025-03-27 | $33.51 | $34.12 | $33.40 | $33.59 | $33.59 | 5,153,940 |
| 2025-03-26 | $33.05 | $33.88 | $32.88 | $33.77 | $33.77 | 5,363,690 |
| 2025-03-25 | $33.75 | $33.90 | $32.90 | $33.04 | $33.04 | 4,726,080 |
| 2025-03-24 | $32.98 | $34.00 | $32.92 | $33.75 | $33.75 | 8,593,770 |
| 2025-03-21 | $32.86 | $33.52 | $32.78 | $32.91 | $32.91 | 4,268,300 |
| 2025-03-20 | $33.00 | $33.70 | $32.76 | $32.94 | $32.94 | 6,101,540 |
| 2025-03-19 | $33.08 | $33.57 | $32.70 | $33.19 | $33.19 | 6,433,790 |
| 2025-03-18 | $31.75 | $33.11 | $31.66 | $33.07 | $33.07 | 11,200,420 |
| 2025-03-17 | $32.08 | $33.00 | $31.74 | $31.75 | $31.75 | 6,861,610 |
| 2025-03-14 | $30.88 | $31.39 | $30.66 | $31.37 | $31.37 | 6,011,480 |
| 2025-03-13 | $31.77 | $31.88 | $30.63 | $30.88 | $30.88 | 8,821,640 |
| 2025-03-12 | $32.61 | $32.63 | $31.50 | $31.83 | $31.83 | 9,111,290 |
| 2025-03-11 | $32.21 | $32.57 | $32.20 | $32.56 | $32.56 | 2,233,310 |
| 2025-03-10 | $32.12 | $32.65 | $32.00 | $32.57 | $32.57 | 3,749,900 |
| 2025-03-07 | $33.07 | $33.07 | $32.27 | $32.38 | $32.38 | 4,386,180 |
| 2025-03-06 | $33.21 | $33.33 | $32.96 | $33.06 | $33.06 | 4,504,400 |
| 2025-03-05 | $32.99 | $33.56 | $32.63 | $33.16 | $33.16 | 5,510,750 |
| 2025-03-04 | $32.12 | $34.51 | $32.10 | $33.01 | $33.01 | 12,300,990 |
| 2025-03-03 | $32.25 | $32.59 | $31.70 | $31.92 | $31.92 | 7,321,420 |
| 2025-02-28 | $31.82 | $32.47 | $31.68 | $32.18 | $32.18 | 6,288,980 |
| 2025-02-27 | $31.72 | $32.07 | $31.52 | $31.96 | $31.96 | 4,794,140 |
| 2025-02-26 | $31.60 | $31.90 | $31.45 | $31.60 | $31.60 | 4,745,860 |
| 2025-02-25 | $32.07 | $32.08 | $31.51 | $31.63 | $31.63 | 5,170,150 |
| 2025-02-24 | $32.55 | $32.68 | $32.07 | $32.22 | $32.22 | 5,130,360 |
| 2025-02-20 | $33.20 | $33.20 | $32.51 | $32.60 | $32.60 | 6,040,040 |
| 2025-02-19 | $33.81 | $33.81 | $32.88 | $33.15 | $33.15 | 7,294,130 |
| 2025-02-18 | $33.66 | $34.58 | $33.51 | $33.85 | $33.85 | 5,423,410 |
| 2025-02-17 | $34.41 | $34.46 | $33.36 | $33.65 | $33.65 | 6,012,400 |
| 2025-02-14 | $34.28 | $34.66 | $34.14 | $34.33 | $34.33 | 3,641,150 |
| 2025-02-13 | $34.74 | $34.92 | $34.25 | $34.28 | $34.28 | 5,683,350 |
| 2025-02-12 | $35.15 | $35.16 | $34.52 | $34.90 | $34.90 | 2,900,030 |
| 2025-02-11 | $35.18 | $35.30 | $34.54 | $35.15 | $35.15 | 4,315,230 |
| 2025-02-10 | $35.81 | $35.93 | $35.01 | $35.18 | $35.18 | 5,630,130 |
| 2025-02-07 | $35.99 | $36.71 | $35.65 | $35.81 | $35.81 | 3,959,300 |
| 2025-02-06 | $36.18 | $36.53 | $35.88 | $36.34 | $36.34 | 2,324,800 |
| 2025-02-05 | $37.35 | $37.85 | $36.20 | $36.30 | $36.30 | 2,924,300 |
| 2025-01-27 | $38.04 | $38.50 | $37.80 | $37.85 | $37.85 | 1,918,940 |
| 2025-01-24 | $37.28 | $38.20 | $36.93 | $38.04 | $38.04 | 2,995,580 |
| 2025-01-23 | $37.61 | $37.72 | $36.96 | $37.19 | $37.19 | 2,294,330 |
| 2025-01-22 | $38.00 | $38.61 | $37.35 | $37.42 | $37.42 | 2,561,340 |
| 2025-01-21 | $37.36 | $38.16 | $36.85 | $38.09 | $38.09 | 3,403,030 |
| 2025-01-20 | $36.80 | $38.16 | $36.80 | $37.35 | $37.35 | 4,050,820 |
| 2025-01-17 | $34.99 | $37.56 | $34.99 | $36.80 | $36.80 | 5,523,050 |
| 2025-01-16 | $35.33 | $35.90 | $35.15 | $35.27 | $35.27 | 2,447,800 |
| 2025-01-15 | $34.85 | $35.87 | $34.70 | $35.19 | $35.19 | 3,379,750 |
| 2025-01-14 | $34.68 | $35.08 | $34.10 | $34.91 | $34.91 | 4,188,140 |
| 2025-01-13 | $34.78 | $35.54 | $34.54 | $34.68 | $34.68 | 3,462,250 |
| 2025-01-09 | $35.53 | $35.99 | $34.87 | $34.91 | $34.91 | 3,054,350 |
| 2025-01-08 | $35.13 | $36.16 | $34.76 | $35.93 | $35.93 | 3,622,400 |
| 2025-01-07 | $35.00 | $36.05 | $34.68 | $35.09 | $35.09 | 3,016,670 |
| 2025-01-06 | $35.26 | $35.62 | $34.75 | $35.00 | $35.00 | 3,282,110 |
| 2025-01-03 | $35.77 | $36.24 | $35.11 | $35.23 | $35.23 | 2,539,390 |
| 2025-01-02 | $36.96 | $36.98 | $35.48 | $35.77 | $35.77 | 4,110,830 |
| 2024-12-31 | $37.59 | $37.99 | $36.93 | $36.99 | $36.99 | 2,956,930 |
| 2024-12-30 | $37.01 | $38.89 | $37.01 | $37.65 | $37.65 | 5,156,180 |
| 2024-12-27 | $37.04 | $37.38 | $36.89 | $37.23 | $37.23 | 1,920,630 |
| 2024-12-26 | $37.55 | $37.99 | $37.05 | $37.08 | $37.08 | 2,960,360 |
| 2024-12-25 | $37.30 | $37.74 | $36.72 | $37.69 | $37.69 | 3,101,860 |
| 2024-12-24 | $36.30 | $37.40 | $36.16 | $37.17 | $37.17 | 2,644,970 |
| 2024-12-23 | $36.57 | $37.52 | $36.17 | $36.30 | $36.30 | 4,457,460 |
| 2024-12-20 | $37.67 | $37.70 | $36.16 | $36.36 | $36.36 | 4,701,070 |
| 2024-12-19 | $37.31 | $38.06 | $36.88 | $37.74 | $37.74 | 4,036,560 |
| 2024-12-18 | $36.85 | $37.84 | $36.65 | $37.31 | $37.31 | 4,982,850 |
| 2024-12-17 | $35.45 | $36.95 | $35.45 | $36.85 | $36.85 | 5,668,220 |
| 2024-12-16 | $35.66 | $36.26 | $35.08 | $35.87 | $35.87 | 6,124,840 |
| 2024-12-13 | $36.91 | $37.33 | $35.40 | $35.66 | $35.66 | 9,554,610 |
| 2024-12-12 | $37.20 | $37.38 | $36.66 | $37.10 | $37.10 | 4,343,160 |
| 2024-12-11 | $37.58 | $37.83 | $37.20 | $37.25 | $37.25 | 3,858,780 |
| 2024-12-10 | $38.01 | $38.19 | $37.36 | $37.59 | $37.59 | 4,185,190 |
| 2024-12-09 | $38.02 | $38.02 | $36.66 | $37.62 | $37.62 | 7,543,330 |
| 2024-12-06 | $38.87 | $39.12 | $38.10 | $38.19 | $38.19 | 4,257,950 |
| 2024-12-05 | $38.12 | $39.18 | $38.01 | $38.86 | $38.86 | 4,821,060 |
| 2024-12-04 | $37.79 | $38.48 | $37.41 | $38.25 | $38.25 | 4,595,900 |
| 2024-12-03 | $37.94 | $38.24 | $37.56 | $37.80 | $37.80 | 3,047,190 |
| 2024-12-02 | $37.58 | $38.78 | $37.41 | $37.92 | $37.92 | 6,183,710 |
| 2024-11-29 | $36.42 | $37.85 | $36.05 | $37.45 | $37.45 | 6,330,000 |
| 2024-11-28 | $37.12 | $37.14 | $36.41 | $36.45 | $36.45 | 2,383,410 |
| 2024-11-27 | $36.74 | $37.02 | $36.16 | $36.97 | $36.97 | 3,757,010 |
| 2024-11-26 | $36.53 | $36.96 | $36.16 | $36.80 | $36.80 | 4,755,200 |
| 2024-11-25 | $37.20 | $37.57 | $36.29 | $36.53 | $36.53 | 5,131,670 |
| 2024-11-22 | $38.11 | $38.35 | $36.96 | $37.25 | $37.25 | 6,080,240 |
| 2024-11-21 | $38.33 | $38.71 | $38.10 | $38.24 | $38.24 | 3,081,220 |
| 2024-11-20 | $39.22 | $39.22 | $38.13 | $38.38 | $38.38 | 4,954,980 |
| 2024-11-19 | $38.98 | $39.58 | $38.38 | $39.08 | $39.08 | 4,482,820 |
| 2024-11-18 | $38.35 | $39.98 | $37.90 | $38.98 | $38.98 | 7,505,900 |
| 2024-11-15 | $38.78 | $39.09 | $38.00 | $38.33 | $38.33 | 4,266,900 |
| 2024-11-14 | $39.45 | $40.37 | $38.82 | $38.92 | $38.92 | 6,171,410 |
| 2024-11-13 | $38.70 | $39.49 | $38.46 | $39.45 | $39.45 | 5,774,250 |
| 2024-11-12 | $38.95 | $39.49 | $38.58 | $38.80 | $38.80 | 4,905,730 |
| 2024-11-11 | $39.00 | $39.26 | $38.48 | $38.91 | $38.91 | 4,389,530 |
| 2024-11-08 | $39.32 | $39.91 | $38.82 | $39.05 | $39.05 | 5,400,810 |
| 2024-11-07 | $39.17 | $39.56 | $38.88 | $39.30 | $39.30 | 5,088,410 |
| 2024-11-06 | $39.54 | $40.38 | $39.01 | $39.16 | $39.16 | 5,635,710 |
| 2024-11-05 | $39.34 | $40.08 | $38.55 | $39.53 | $39.53 | 7,151,280 |
| 2024-11-04 | $38.32 | $39.36 | $38.20 | $39.30 | $39.30 | 6,613,380 |
| 2024-11-01 | $38.29 | $38.83 | $38.06 | $38.36 | $38.36 | 4,799,440 |
| 2024-10-31 | $39.05 | $39.06 | $38.11 | $38.65 | $38.65 | 5,207,510 |
| 2024-10-30 | $38.97 | $39.59 | $38.06 | $39.06 | $39.06 | 5,693,780 |
| 2024-10-29 | $39.55 | $40.03 | $38.90 | $38.97 | $38.97 | 5,909,080 |
| 2024-10-28 | $40.06 | $40.10 | $39.32 | $39.55 | $39.55 | 6,719,910 |
| 2024-10-25 | $40.92 | $40.93 | $39.50 | $40.12 | $40.12 | 8,259,170 |
| 2024-10-24 | $40.40 | $41.43 | $39.94 | $40.92 | $40.92 | 7,087,310 |
| 2024-10-23 | $42.26 | $42.55 | $40.03 | $40.34 | $40.34 | 12,938,840 |
| 2024-10-22 | $42.38 | $43.71 | $42.18 | $43.45 | $43.45 | 3,890,720 |
| 2024-10-21 | $44.40 | $45.00 | $42.21 | $42.50 | $42.50 | 7,332,280 |
| 2024-10-18 | $42.68 | $45.29 | $42.55 | $44.40 | $44.40 | 5,395,340 |
| 2024-10-17 | $43.06 | $43.70 | $42.21 | $43.01 | $43.01 | 3,439,040 |
| 2024-10-16 | $42.68 | $43.73 | $41.83 | $43.00 | $43.00 | 3,495,620 |
| 2024-10-15 | $45.55 | $45.55 | $42.51 | $42.51 | $42.51 | 8,183,920 |
| 2024-10-14 | $46.08 | $46.30 | $44.68 | $45.55 | $45.55 | 4,229,780 |
| 2024-10-11 | $47.00 | $48.15 | $45.45 | $45.79 | $45.79 | 3,787,980 |
| 2024-10-10 | $47.30 | $49.74 | $47.30 | $47.68 | $47.68 | 5,441,300 |
| 2024-10-09 | $47.67 | $49.91 | $45.40 | $47.68 | $47.68 | 6,865,030 |
| 2024-10-08 | $52.31 | $52.37 | $46.34 | $48.16 | $48.16 | 11,206,480 |
| 2024-09-30 | $44.68 | $47.70 | $44.49 | $47.65 | $47.65 | 11,195,140 |
| 2024-09-27 | $44.19 | $44.19 | $42.19 | $43.66 | $43.66 | 7,260,060 |
| 2024-09-26 | $45.15 | $45.40 | $42.85 | $44.58 | $44.58 | 5,927,440 |
| 2024-09-25 | $44.97 | $47.25 | $44.08 | $45.40 | $45.40 | 3,518,080 |
| 2024-09-24 | $45.23 | $45.87 | $43.90 | $44.97 | $44.97 | 3,053,470 |
| 2024-09-23 | $44.69 | $46.37 | $44.60 | $45.09 | $45.09 | 2,118,830 |
| 2024-09-20 | $44.50 | $45.18 | $43.90 | $44.96 | $44.96 | 1,890,120 |
| 2024-09-19 | $45.49 | $45.50 | $44.33 | $44.48 | $44.48 | 1,720,640 |
| 2024-09-18 | $44.16 | $45.90 | $43.87 | $45.27 | $45.27 | 1,754,100 |
| 2024-09-13 | $45.06 | $45.49 | $43.70 | $43.98 | $43.98 | 2,067,290 |
| 2024-09-12 | $45.47 | $46.73 | $45.01 | $45.12 | $45.12 | 1,992,790 |
| 2024-09-11 | $44.44 | $45.95 | $44.10 | $45.36 | $45.36 | 2,081,280 |
| 2024-09-10 | $44.63 | $45.26 | $44.01 | $44.43 | $44.43 | 1,525,690 |
| 2024-09-09 | $45.89 | $46.22 | $44.70 | $44.88 | $44.88 | 1,955,530 |
| 2024-09-06 | $46.47 | $47.03 | $45.87 | $45.89 | $45.89 | 1,307,860 |
| 2024-09-05 | $46.77 | $47.32 | $45.00 | $46.50 | $46.50 | 2,740,810 |
| 2024-09-04 | $46.65 | $47.46 | $45.93 | $47.03 | $47.03 | 2,087,610 |
| 2024-09-03 | $47.20 | $47.79 | $46.20 | $47.07 | $47.07 | 3,365,670 |
| 2024-09-02 | $46.47 | $47.70 | $45.87 | $47.15 | $47.15 | 3,258,050 |
| 2024-08-30 | $46.06 | $47.60 | $45.35 | $46.23 | $46.23 | 3,877,320 |
| 2024-08-29 | $45.00 | $46.70 | $44.50 | $46.20 | $46.20 | 2,488,710 |
| 2024-08-28 | $44.57 | $45.91 | $44.21 | $45.31 | $45.31 | 2,085,200 |
| 2024-08-27 | $44.45 | $44.76 | $43.60 | $44.58 | $44.58 | 1,518,670 |
| 2024-08-26 | $44.43 | $44.92 | $43.07 | $44.60 | $44.60 | 2,940,280 |
| 2024-08-23 | $43.57 | $45.78 | $43.57 | $44.60 | $44.60 | 3,698,590 |
| 2024-08-22 | $43.15 | $44.20 | $42.02 | $43.57 | $43.57 | 2,622,070 |
| 2024-08-21 | $43.11 | $43.80 | $42.05 | $42.31 | $42.31 | 3,109,670 |
| 2024-08-20 | $44.50 | $44.70 | $41.80 | $43.11 | $43.11 | 4,098,450 |
| 2024-08-19 | $41.05 | $42.16 | $40.88 | $41.96 | $41.96 | 1,653,330 |
| 2024-08-16 | $41.35 | $41.56 | $40.89 | $41.09 | $41.09 | 891,790 |
| 2024-08-15 | $41.26 | $42.32 | $40.82 | $41.34 | $41.34 | 1,633,960 |
| 2024-08-14 | $41.98 | $42.67 | $41.57 | $41.66 | $41.66 | 1,833,340 |
| 2024-08-13 | $41.30 | $43.03 | $41.30 | $42.43 | $42.43 | 2,406,870 |
| 2024-08-12 | $41.00 | $42.52 | $40.13 | $41.74 | $41.74 | 2,254,870 |
| 2024-08-09 | $40.76 | $41.86 | $40.72 | $40.89 | $40.89 | 1,506,620 |
| 2024-08-08 | $40.63 | $41.16 | $39.80 | $40.77 | $40.77 | 1,462,630 |
| 2024-08-07 | $40.10 | $41.56 | $40.06 | $40.91 | $40.91 | 2,418,470 |
| 2024-08-06 | $40.17 | $40.57 | $39.56 | $40.10 | $40.10 | 1,592,830 |
| 2024-08-05 | $40.35 | $41.14 | $39.80 | $39.85 | $39.85 | 2,398,900 |
| 2024-08-02 | $41.48 | $41.49 | $40.41 | $40.72 | $40.72 | 2,105,600 |
| 2024-08-01 | $42.56 | $42.97 | $41.46 | $41.71 | $41.71 | 2,001,260 |
| 2024-07-31 | $40.36 | $42.75 | $40.02 | $42.31 | $42.31 | 3,015,200 |
| 2024-07-30 | $41.30 | $41.36 | $39.82 | $40.68 | $40.68 | 2,434,030 |
| 2024-07-29 | $41.27 | $41.81 | $40.04 | $41.37 | $41.37 | 2,807,860 |
| 2024-07-26 | $41.10 | $42.12 | $40.79 | $41.51 | $41.51 | 2,162,560 |
| 2024-07-25 | $41.25 | $41.85 | $40.65 | $41.22 | $41.22 | 1,940,300 |
| 2024-07-24 | $42.08 | $43.00 | $41.31 | $41.43 | $41.43 | 2,361,130 |
| 2024-07-23 | $43.51 | $44.29 | $42.05 | $42.05 | $42.05 | 3,425,280 |
| 2024-07-22 | $42.39 | $45.17 | $42.20 | $43.64 | $43.64 | 4,464,720 |
| 2024-07-19 | $42.33 | $44.00 | $42.01 | $42.80 | $42.80 | 3,860,310 |
| 2024-07-18 | $42.27 | $43.12 | $41.81 | $42.57 | $42.57 | 5,197,530 |
| 2024-07-17 | $42.12 | $42.93 | $41.18 | $42.46 | $42.46 | 4,944,580 |
| 2024-07-16 | $42.93 | $43.25 | $41.94 | $42.12 | $42.12 | 3,074,890 |
| 2024-07-15 | $42.96 | $44.31 | $42.31 | $42.79 | $42.79 | 3,242,150 |
| 2024-07-12 | $43.00 | $43.34 | $42.50 | $42.77 | $42.77 | 2,768,660 |
| 2024-07-11 | $43.99 | $44.07 | $42.31 | $43.12 | $43.12 | 4,836,570 |
| 2024-07-10 | $44.24 | $44.74 | $43.21 | $43.44 | $43.44 | 3,014,050 |
| 2024-07-09 | $44.12 | $44.52 | $43.22 | $44.24 | $44.24 | 3,051,920 |
| 2024-07-08 | $45.00 | $45.66 | $43.80 | $44.10 | $44.10 | 2,997,270 |
| 2024-07-05 | $44.54 | $45.03 | $43.72 | $44.88 | $44.88 | 2,596,040 |
| 2024-07-04 | $44.18 | $45.38 | $43.87 | $44.72 | $44.72 | 3,683,400 |
| 2024-07-03 | $45.02 | $45.35 | $43.62 | $43.89 | $43.89 | 3,552,200 |
| 2024-07-02 | $45.40 | $45.53 | $44.12 | $45.04 | $45.04 | 4,495,740 |
| 2024-07-01 | $46.80 | $47.39 | $44.48 | $45.40 | $45.40 | 5,770,130 |
| 2024-06-28 | $45.40 | $47.47 | $45.00 | $46.83 | $46.83 | 4,219,710 |
| 2024-06-27 | $47.77 | $47.77 | $45.10 | $45.41 | $45.41 | 4,715,760 |
| 2024-06-26 | $47.21 | $47.95 | $46.22 | $47.78 | $47.78 | 2,370,600 |
| 2024-06-25 | $48.07 | $48.61 | $46.67 | $47.09 | $47.09 | 2,881,480 |
| 2024-06-24 | $48.50 | $49.05 | $48.03 | $48.17 | $48.17 | 2,415,780 |
| 2024-06-21 | $48.40 | $49.12 | $48.20 | $48.45 | $48.45 | 2,168,440 |
| 2024-06-20 | $49.27 | $49.69 | $48.28 | $48.49 | $48.49 | 3,395,990 |
| 2024-06-19 | $50.34 | $50.40 | $47.86 | $49.54 | $49.54 | 5,637,380 |
| 2024-06-18 | $48.70 | $50.70 | $48.38 | $50.49 | $50.49 | 5,370,870 |
| 2024-06-17 | $47.48 | $50.18 | $47.20 | $48.70 | $48.70 | 6,236,920 |
| 2024-06-14 | $46.82 | $48.51 | $46.55 | $47.59 | $47.59 | 4,753,390 |
| 2024-06-13 | $48.40 | $48.89 | $47.40 | $47.83 | $47.83 | 2,824,620 |
| 2024-06-12 | $48.16 | $49.00 | $47.47 | $48.53 | $48.53 | 3,449,420 |
| 2024-06-11 | $48.00 | $48.74 | $46.98 | $48.14 | $48.14 | 3,402,580 |
| 2024-06-07 | $48.79 | $49.27 | $47.74 | $48.29 | $48.29 | 3,138,790 |
| 2024-06-06 | $48.31 | $50.00 | $48.31 | $48.79 | $48.79 | 3,925,780 |
| 2024-06-05 | $48.97 | $49.12 | $48.18 | $48.31 | $48.31 | 3,612,710 |
| 2024-06-04 | $47.96 | $49.49 | $47.46 | $49.40 | $49.40 | 4,332,510 |
| 2024-06-03 | $47.54 | $48.94 | $47.31 | $48.24 | $48.24 | 6,374,400 |
| 2024-05-31 | $49.19 | $49.78 | $46.71 | $47.17 | $47.17 | 10,490,190 |
| 2024-05-30 | $50.02 | $51.36 | $49.79 | $49.99 | $49.99 | 3,976,280 |
| 2024-05-29 | $49.80 | $50.48 | $48.83 | $50.34 | $50.34 | 5,808,210 |
| 2024-05-28 | $49.95 | $50.94 | $49.08 | $50.28 | $50.28 | 5,862,180 |
| 2024-05-27 | $48.90 | $50.78 | $48.41 | $49.93 | $49.93 | 8,042,450 |
| 2024-05-24 | $48.22 | $50.00 | $48.22 | $48.99 | $48.99 | 5,492,430 |
| 2024-05-23 | $49.25 | $49.27 | $47.98 | $48.24 | $48.24 | 2,573,770 |
| 2024-05-22 | $49.50 | $50.07 | $48.49 | $48.82 | $48.82 | 4,261,130 |
| 2024-05-21 | $50.47 | $50.47 | $48.93 | $49.74 | $49.74 | 5,595,700 |
| 2024-05-20 | $50.36 | $51.30 | $49.24 | $50.55 | $50.55 | 5,740,380 |
| 2024-05-17 | $51.35 | $51.64 | $49.60 | $50.36 | $50.36 | 5,160,450 |
| 2024-05-16 | $52.00 | $52.74 | $51.28 | $51.33 | $51.33 | 5,296,490 |
| 2024-05-15 | $53.00 | $55.39 | $51.95 | $52.44 | $52.44 | 8,781,980 |
| 2024-05-14 | $52.74 | $54.10 | $51.20 | $53.60 | $53.60 | 10,603,650 |
| 2024-05-13 | $48.05 | $52.68 | $47.74 | $52.68 | $52.68 | 10,393,290 |
| 2024-05-10 | $47.49 | $48.76 | $47.02 | $47.89 | $47.89 | 6,564,780 |
| 2024-05-09 | $46.50 | $47.40 | $45.91 | $47.19 | $47.19 | 7,280,650 |
| 2024-05-08 | $45.50 | $46.50 | $44.99 | $46.36 | $46.36 | 4,356,380 |
| 2024-05-07 | $46.28 | $47.08 | $45.47 | $45.60 | $45.60 | 4,497,800 |
| 2024-05-06 | $45.68 | $46.85 | $45.25 | $46.38 | $46.38 | 6,404,470 |
| 2024-04-30 | $44.22 | $46.08 | $44.03 | $45.68 | $45.68 | 7,159,480 |
| 2024-04-29 | $45.80 | $45.82 | $43.60 | $44.10 | $44.10 | 8,603,950 |
| 2024-04-26 | $46.53 | $46.59 | $45.15 | $45.51 | $45.51 | 5,054,690 |
| 2024-04-25 | $46.39 | $46.39 | $45.14 | $45.62 | $45.62 | 5,043,700 |
| 2024-04-24 | $46.25 | $46.99 | $45.60 | $46.39 | $46.39 | 6,038,920 |
| 2024-04-23 | $47.80 | $48.60 | $44.98 | $45.94 | $45.94 | 14,962,550 |
| 2024-04-22 | $48.50 | $50.66 | $48.50 | $49.84 | $49.84 | 6,310,520 |
| 2024-04-19 | $49.18 | $51.15 | $48.82 | $49.80 | $49.80 | 8,611,020 |
| 2024-04-18 | $49.49 | $50.88 | $48.55 | $49.68 | $49.68 | 10,631,110 |
| 2024-04-17 | $46.00 | $50.44 | $45.99 | $49.29 | $49.29 | 15,370,820 |
| 2024-04-16 | $45.85 | $45.85 | $44.74 | $45.85 | $45.85 | 8,795,240 |
| 2024-04-15 | $41.32 | $42.00 | $40.49 | $41.68 | $41.68 | 4,395,590 |
| 2024-04-12 | $39.45 | $41.48 | $39.20 | $41.26 | $41.26 | 5,598,410 |
| 2024-04-11 | $36.94 | $40.25 | $36.94 | $39.45 | $39.45 | 6,416,790 |
| 2024-04-10 | $37.25 | $37.74 | $36.91 | $37.19 | $37.19 | 2,034,280 |
| 2024-04-09 | $38.00 | $38.03 | $36.80 | $37.19 | $37.19 | 3,862,310 |
| 2024-04-08 | $37.29 | $38.55 | $36.81 | $37.88 | $37.88 | 4,444,680 |
| 2024-04-03 | $37.01 | $37.70 | $36.66 | $37.04 | $37.04 | 2,965,540 |
| 2024-04-02 | $36.47 | $37.43 | $36.38 | $36.93 | $36.93 | 3,970,010 |
| 2024-04-01 | $36.93 | $37.20 | $35.61 | $36.47 | $36.47 | 3,624,760 |
| 2024-03-29 | $36.03 | $37.06 | $35.95 | $36.90 | $36.90 | 2,261,120 |
| 2024-03-28 | $36.17 | $36.95 | $35.76 | $36.03 | $36.03 | 2,915,500 |
| 2024-03-27 | $36.93 | $36.97 | $36.00 | $36.10 | $36.10 | 2,589,260 |
| 2024-03-26 | $37.12 | $37.67 | $36.51 | $36.67 | $36.67 | 3,104,980 |
| 2024-03-25 | $36.24 | $38.10 | $36.24 | $37.29 | $37.29 | 5,417,610 |
| 2024-03-22 | $35.63 | $36.59 | $35.50 | $36.14 | $36.14 | 5,026,600 |
| 2024-03-21 | $36.84 | $36.98 | $35.52 | $35.62 | $35.62 | 8,582,070 |
| 2024-03-20 | $37.59 | $37.78 | $36.61 | $36.87 | $36.87 | 4,154,390 |
| 2024-03-19 | $38.30 | $38.46 | $37.60 | $37.67 | $37.67 | 3,277,650 |
| 2024-03-18 | $38.65 | $39.30 | $37.62 | $38.36 | $38.36 | 3,351,840 |
| 2024-03-15 | $38.15 | $38.52 | $37.63 | $38.35 | $38.35 | 2,053,850 |
| 2024-03-14 | $37.66 | $38.29 | $37.20 | $38.15 | $38.15 | 3,526,550 |
| 2024-03-13 | $36.55 | $38.07 | $36.55 | $37.58 | $37.58 | 4,710,250 |
| 2024-03-12 | $38.09 | $38.10 | $36.64 | $36.74 | $36.74 | 6,707,540 |
| 2024-03-11 | $37.70 | $38.96 | $37.30 | $38.42 | $38.42 | 4,173,250 |
| 2024-03-08 | $37.53 | $38.30 | $37.50 | $38.03 | $38.03 | 2,363,960 |
| 2024-03-07 | $38.21 | $38.50 | $37.74 | $37.80 | $37.80 | 3,239,740 |
| 2024-03-06 | $37.80 | $38.56 | $37.43 | $37.90 | $37.90 | 3,027,260 |
| 2024-03-05 | $37.60 | $38.19 | $36.98 | $37.80 | $37.80 | 4,647,120 |
| 2024-03-04 | $35.57 | $37.78 | $35.44 | $37.68 | $37.68 | 5,721,810 |
| 2024-03-01 | $34.24 | $35.78 | $34.24 | $35.60 | $35.60 | 5,282,720 |
| 2024-02-29 | $31.60 | $34.20 | $31.52 | $34.20 | $34.20 | 5,268,720 |
| 2024-02-28 | $33.06 | $33.18 | $31.60 | $31.60 | $31.60 | 3,523,830 |
| 2024-02-27 | $32.65 | $33.08 | $32.45 | $33.06 | $33.06 | 1,806,510 |
| 2024-02-26 | $32.78 | $34.07 | $32.61 | $32.95 | $32.95 | 3,723,770 |
| 2024-02-23 | $32.09 | $32.74 | $31.81 | $32.53 | $32.53 | 3,305,970 |
| 2024-02-22 | $31.51 | $32.45 | $31.51 | $32.16 | $32.16 | 2,577,410 |
| 2024-02-21 | $31.80 | $33.12 | $31.30 | $32.16 | $32.16 | 4,810,150 |
| 2024-02-20 | $32.25 | $32.25 | $31.63 | $31.80 | $31.80 | 3,000,620 |
| 2024-02-19 | $31.88 | $32.88 | $31.62 | $32.25 | $32.25 | 5,141,540 |
| 2024-02-08 | $30.51 | $33.17 | $30.51 | $32.01 | $32.01 | 6,986,010 |
| 2024-02-07 | $29.73 | $31.56 | $29.50 | $31.04 | $31.04 | 7,770,830 |
| 2024-02-06 | $27.52 | $30.68 | $27.25 | $29.80 | $29.80 | 7,302,400 |
| 2024-02-05 | $27.99 | $28.99 | $26.72 | $27.92 | $27.92 | 7,359,220 |
| 2024-02-02 | $28.60 | $29.76 | $27.90 | $28.64 | $28.64 | 5,727,890 |
| 2024-02-01 | $28.50 | $29.30 | $28.16 | $28.71 | $28.71 | 4,529,590 |
| 2024-01-31 | $29.50 | $29.65 | $28.77 | $28.80 | $28.80 | 3,978,770 |
| 2024-01-30 | $30.08 | $30.78 | $29.26 | $29.32 | $29.32 | 5,467,100 |
| 2024-01-29 | $31.70 | $31.82 | $30.11 | $30.63 | $30.63 | 4,142,760 |
| 2024-01-26 | $31.24 | $31.88 | $31.13 | $31.47 | $31.47 | 3,362,770 |
| 2024-01-25 | $30.92 | $32.00 | $30.22 | $31.87 | $31.87 | 5,108,470 |
| 2024-01-24 | $32.00 | $32.03 | $30.08 | $30.77 | $30.77 | 8,215,780 |
| 2024-01-23 | $31.00 | $32.17 | $30.00 | $31.98 | $31.98 | 7,239,490 |
| 2024-01-22 | $31.88 | $32.40 | $30.92 | $31.10 | $31.10 | 7,459,550 |
| 2024-01-19 | $33.03 | $33.57 | $31.98 | $32.06 | $32.06 | 7,088,520 |
| 2024-01-18 | $33.60 | $34.13 | $32.32 | $33.58 | $33.58 | 10,042,230 |
| 2024-01-17 | $32.43 | $34.49 | $32.34 | $33.89 | $33.89 | 8,641,330 |
| 2024-01-16 | $31.60 | $32.95 | $31.60 | $32.33 | $32.33 | 4,977,780 |
| 2024-01-15 | $31.80 | $33.27 | $31.50 | $31.95 | $31.95 | 10,279,000 |
| 2024-01-12 | $30.33 | $31.90 | $30.21 | $31.70 | $31.70 | 5,727,440 |
| 2024-01-11 | $29.63 | $30.60 | $29.60 | $30.60 | $30.60 | 2,670,200 |
| 2024-01-10 | $29.93 | $29.97 | $29.51 | $29.81 | $29.81 | 2,104,980 |
| 2024-01-09 | $29.99 | $30.10 | $29.45 | $29.95 | $29.95 | 4,782,820 |
| 2024-01-08 | $30.23 | $30.85 | $29.75 | $29.99 | $29.99 | 5,182,870 |
| 2024-01-05 | $29.43 | $30.75 | $29.43 | $30.00 | $30.00 | 4,880,990 |
| 2024-01-04 | $29.50 | $29.98 | $29.36 | $29.70 | $29.70 | 2,774,050 |
| 2024-01-03 | $29.07 | $29.94 | $28.98 | $29.75 | $29.75 | 3,643,740 |
| 2024-01-02 | $29.03 | $29.80 | $28.80 | $29.10 | $29.10 | 3,797,060 |
| 2024-01-01 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-12-29 | $27.91 | $29.23 | $27.91 | $29.03 | $29.03 | 4,937,980 |
| 2023-12-28 | $28.26 | $28.30 | $27.67 | $27.86 | $27.86 | 3,734,220 |
| 2023-12-27 | $27.46 | $28.30 | $27.46 | $28.25 | $28.25 | 2,471,260 |
| 2023-12-26 | $28.36 | $28.36 | $27.38 | $27.67 | $27.67 | 1,745,720 |
| 2023-12-25 | $27.83 | $28.42 | $27.43 | $28.41 | $28.41 | 2,681,920 |
| 2023-12-22 | $28.58 | $28.58 | $27.80 | $28.04 | $28.04 | 2,941,940 |
| 2023-12-21 | $27.40 | $28.57 | $27.34 | $28.40 | $28.40 | 3,539,350 |
| 2023-12-20 | $28.37 | $28.37 | $27.33 | $27.50 | $27.50 | 2,712,230 |
| 2023-12-19 | $27.77 | $28.12 | $27.65 | $27.97 | $27.97 | 1,498,920 |
| 2023-12-18 | $27.53 | $28.05 | $27.24 | $27.77 | $27.77 | 2,371,910 |
| 2023-12-15 | $28.39 | $28.50 | $27.45 | $27.53 | $27.53 | 3,810,200 |
| 2023-12-14 | $27.54 | $28.86 | $27.50 | $28.39 | $28.39 | 4,209,040 |
| 2023-12-13 | $26.80 | $27.96 | $26.65 | $27.51 | $27.51 | 4,115,200 |
| 2023-12-12 | $26.81 | $27.18 | $26.65 | $26.75 | $26.75 | 1,627,120 |
| 2023-12-11 | $26.28 | $27.00 | $25.75 | $26.94 | $26.94 | 3,507,620 |
| 2023-12-08 | $25.99 | $26.49 | $25.87 | $26.33 | $26.33 | 4,150,350 |
| 2023-12-07 | $25.84 | $26.33 | $25.66 | $25.99 | $25.99 | 2,321,210 |
| 2023-12-06 | $25.69 | $26.23 | $25.57 | $25.86 | $25.86 | 2,358,550 |
| 2023-12-05 | $26.17 | $26.17 | $25.57 | $25.59 | $25.59 | 2,026,240 |
| 2023-12-04 | $26.00 | $26.12 | $25.65 | $26.06 | $26.06 | 3,118,260 |
| 2023-12-01 | $26.28 | $26.58 | $25.91 | $26.00 | $26.00 | 4,277,520 |
| 2023-11-30 | $26.03 | $26.41 | $25.91 | $26.31 | $26.31 | 3,021,180 |
| 2023-11-29 | $25.97 | $26.25 | $25.83 | $26.02 | $26.02 | 3,809,250 |
| 2023-11-28 | $25.31 | $26.21 | $24.71 | $26.01 | $26.01 | 6,016,280 |
| 2023-11-27 | $24.43 | $25.45 | $24.43 | $25.31 | $25.31 | 6,574,270 |
| 2023-11-24 | $24.08 | $24.18 | $23.78 | $23.82 | $23.82 | 1,877,610 |
| 2023-11-23 | $23.80 | $24.26 | $23.79 | $24.14 | $24.14 | 1,854,770 |
| 2023-11-22 | $24.20 | $24.50 | $23.84 | $23.85 | $23.85 | 1,691,410 |
| 2023-11-21 | $24.44 | $24.45 | $24.18 | $24.27 | $24.27 | 1,363,300 |
| 2023-11-20 | $24.20 | $24.48 | $24.11 | $24.43 | $24.43 | 1,555,020 |
| 2023-11-17 | $23.92 | $24.25 | $23.85 | $24.23 | $24.23 | 1,201,120 |
| 2023-11-16 | $23.99 | $24.29 | $23.88 | $23.95 | $23.95 | 1,862,280 |
| 2023-11-15 | $23.79 | $24.23 | $23.76 | $23.99 | $23.99 | 2,036,400 |
| 2023-11-14 | $23.82 | $24.03 | $23.59 | $23.76 | $23.76 | 2,097,470 |
| 2023-11-13 | $24.06 | $24.14 | $23.78 | $23.94 | $23.94 | 2,076,330 |
| 2023-11-10 | $23.99 | $24.11 | $23.44 | $24.01 | $24.01 | 2,352,830 |
| 2023-11-09 | $23.57 | $24.20 | $23.52 | $24.08 | $24.08 | 3,850,320 |
| 2023-11-08 | $23.66 | $23.73 | $23.15 | $23.61 | $23.61 | 3,398,860 |
| 2023-11-07 | $23.02 | $23.60 | $22.85 | $23.43 | $23.43 | 3,393,850 |
| 2023-11-06 | $22.99 | $23.09 | $22.43 | $23.02 | $23.02 | 4,023,530 |
| 2023-11-03 | $22.45 | $22.95 | $22.45 | $22.92 | $22.92 | 3,127,580 |
| 2023-11-02 | $22.64 | $23.02 | $22.40 | $22.40 | $22.40 | 4,060,200 |
| 2023-11-01 | $22.58 | $23.22 | $22.26 | $22.86 | $22.86 | 7,868,100 |
| 2023-10-31 | $21.99 | $23.19 | $21.99 | $22.69 | $22.69 | 10,605,080 |
| 2023-10-30 | $22.41 | $22.56 | $21.00 | $21.08 | $21.08 | 6,929,340 |
| 2023-10-27 | $22.15 | $22.60 | $22.01 | $22.47 | $22.47 | 2,737,950 |
| 2023-10-26 | $22.08 | $22.49 | $21.85 | $22.37 | $22.37 | 1,978,320 |
| 2023-10-25 | $22.54 | $22.73 | $21.71 | $22.08 | $22.08 | 3,659,910 |
| 2023-10-24 | $22.24 | $22.63 | $22.00 | $22.44 | $22.44 | 3,432,820 |
| 2023-10-23 | $22.35 | $22.64 | $22.14 | $22.24 | $22.24 | 2,291,720 |
| 2023-10-20 | $22.83 | $23.14 | $22.40 | $22.40 | $22.40 | 2,196,290 |
| 2023-10-19 | $23.08 | $23.29 | $22.78 | $22.92 | $22.92 | 2,211,000 |
| 2023-10-18 | $23.49 | $23.58 | $22.90 | $22.95 | $22.95 | 2,543,780 |
| 2023-10-17 | $23.70 | $24.00 | $23.20 | $23.63 | $23.63 | 2,317,630 |
| 2023-10-16 | $24.26 | $24.42 | $23.62 | $23.86 | $23.86 | 2,908,720 |
| 2023-10-13 | $24.44 | $24.67 | $24.11 | $24.28 | $24.28 | 2,603,950 |
| 2023-10-12 | $25.11 | $25.50 | $24.41 | $24.58 | $24.58 | 3,084,060 |
| 2023-10-11 | $25.50 | $25.60 | $25.07 | $25.14 | $25.14 | 1,690,770 |
| 2023-10-10 | $26.02 | $26.16 | $25.41 | $25.45 | $25.45 | 1,638,050 |
| 2023-10-09 | $26.73 | $26.95 | $25.69 | $25.89 | $25.89 | 2,649,730 |
| 2023-09-28 | $26.20 | $26.73 | $26.03 | $26.67 | $26.67 | 2,640,430 |
| 2023-09-27 | $25.62 | $26.13 | $25.62 | $26.08 | $26.08 | 2,136,380 |
| 2023-09-26 | $25.33 | $25.93 | $25.10 | $25.67 | $25.67 | 2,026,260 |
| 2023-09-25 | $25.20 | $25.39 | $24.90 | $25.35 | $25.35 | 1,909,870 |
| 2023-09-22 | $24.05 | $25.44 | $24.03 | $25.28 | $25.28 | 3,509,540 |
| 2023-09-21 | $24.48 | $24.48 | $23.98 | $24.13 | $24.13 | 1,329,900 |
| 2023-09-20 | $24.40 | $24.68 | $24.09 | $24.23 | $24.23 | 2,009,580 |
| 2023-09-19 | $25.16 | $25.28 | $24.30 | $24.42 | $24.42 | 3,292,360 |
| 2023-09-18 | $24.79 | $25.23 | $24.57 | $25.12 | $25.12 | 1,332,960 |
| 2023-09-15 | $25.10 | $25.41 | $24.68 | $24.87 | $24.87 | 1,780,050 |
| 2023-09-14 | $25.40 | $25.64 | $24.95 | $25.30 | $25.30 | 2,204,430 |
| 2023-09-13 | $25.75 | $25.82 | $25.17 | $25.46 | $25.46 | 1,544,280 |
| 2023-09-12 | $25.60 | $25.88 | $25.33 | $25.75 | $25.75 | 1,702,800 |
| 2023-09-11 | $25.79 | $25.86 | $25.24 | $25.65 | $25.65 | 1,318,500 |
| 2023-09-08 | $25.10 | $25.68 | $25.00 | $25.63 | $25.63 | 1,565,440 |
| 2023-09-07 | $25.56 | $25.58 | $24.93 | $24.93 | $24.93 | 1,432,400 |
| 2023-09-06 | $25.37 | $25.65 | $25.26 | $25.58 | $25.58 | 1,115,790 |
| 2023-09-05 | $25.39 | $25.94 | $25.18 | $25.50 | $25.50 | 1,591,580 |
| 2023-09-04 | $25.57 | $25.80 | $25.13 | $25.39 | $25.39 | 2,920,840 |
| 2023-09-01 | $25.88 | $25.88 | $25.21 | $25.57 | $25.57 | 1,487,370 |
| 2023-08-31 | $25.82 | $26.04 | $25.63 | $25.65 | $25.65 | 1,297,430 |
| 2023-08-30 | $25.23 | $26.23 | $25.06 | $25.83 | $25.83 | 3,217,660 |
| 2023-08-29 | $23.66 | $25.39 | $23.60 | $25.15 | $25.15 | 4,775,210 |
| 2023-08-28 | $25.29 | $25.53 | $23.40 | $23.55 | $23.55 | 4,448,570 |
| 2023-08-25 | $25.45 | $25.46 | $24.11 | $24.20 | $24.20 | 3,961,570 |
| 2023-08-24 | $25.50 | $26.05 | $25.15 | $25.61 | $25.61 | 3,106,850 |
| 2023-08-23 | $25.55 | $26.54 | $25.55 | $25.65 | $25.65 | 4,593,190 |
| 2023-08-22 | $25.51 | $26.23 | $24.83 | $25.86 | $25.86 | 7,556,260 |
| 2023-08-21 | $24.11 | $24.79 | $24.11 | $24.18 | $24.18 | 1,179,090 |
| 2023-08-18 | $24.18 | $24.66 | $24.17 | $24.23 | $24.23 | 1,235,440 |
| 2023-08-17 | $24.17 | $24.44 | $23.65 | $24.24 | $24.24 | 1,870,390 |
| 2023-08-16 | $24.20 | $24.69 | $24.05 | $24.17 | $24.17 | 1,194,830 |
| 2023-08-15 | $24.80 | $24.94 | $24.12 | $24.36 | $24.36 | 1,250,430 |
| 2023-08-14 | $24.47 | $24.89 | $24.19 | $24.76 | $24.76 | 1,122,770 |
| 2023-08-11 | $24.59 | $24.93 | $24.34 | $24.55 | $24.55 | 2,355,270 |
| 2023-08-10 | $24.47 | $24.61 | $24.36 | $24.40 | $24.40 | 583,900 |
| 2023-08-09 | $25.21 | $25.21 | $24.39 | $24.47 | $24.47 | 1,420,900 |
| 2023-08-08 | $25.06 | $25.37 | $25.00 | $25.23 | $25.23 | 994,920 |
| 2023-08-07 | $25.03 | $25.44 | $24.76 | $25.21 | $25.21 | 1,689,170 |
| 2023-08-04 | $25.16 | $25.21 | $24.85 | $25.09 | $25.09 | 1,476,840 |
| 2023-08-03 | $25.58 | $25.95 | $24.98 | $25.12 | $25.12 | 2,687,160 |
| 2023-08-02 | $26.11 | $26.36 | $25.62 | $25.77 | $25.77 | 3,243,540 |
| 2023-08-01 | $25.30 | $26.36 | $24.65 | $26.23 | $26.23 | 5,303,510 |
| 2023-07-31 | $24.27 | $25.60 | $23.71 | $25.38 | $25.38 | 6,859,040 |
| 2023-07-28 | $25.25 | $25.38 | $23.93 | $24.27 | $24.27 | 5,214,610 |
| 2023-07-27 | $25.12 | $25.68 | $25.08 | $25.24 | $25.24 | 2,357,340 |
| 2023-07-26 | $24.70 | $25.47 | $24.50 | $25.24 | $25.24 | 4,420,340 |
| 2023-07-25 | $26.52 | $26.60 | $24.22 | $24.94 | $24.94 | 8,608,970 |
| 2023-07-24 | $26.42 | $26.75 | $26.10 | $26.55 | $26.55 | 1,984,350 |
| 2023-07-21 | $26.71 | $27.05 | $26.20 | $26.53 | $26.53 | 2,051,100 |
| 2023-07-20 | $27.58 | $27.59 | $26.77 | $26.91 | $26.91 | 2,480,230 |
| 2023-07-19 | $26.99 | $27.76 | $26.70 | $27.40 | $27.40 | 3,815,360 |
| 2023-07-18 | $26.48 | $27.56 | $26.11 | $26.63 | $26.63 | 4,613,460 |
| 2023-07-17 | $25.50 | $26.74 | $25.40 | $26.64 | $26.64 | 5,531,880 |
| 2023-07-14 | $25.80 | $26.10 | $25.41 | $25.60 | $25.60 | 2,724,110 |
| 2023-07-13 | $26.04 | $26.15 | $25.71 | $25.84 | $25.84 | 2,417,480 |
| 2023-07-12 | $26.18 | $26.87 | $25.91 | $26.04 | $26.04 | 4,570,860 |
| 2023-07-11 | $25.70 | $26.27 | $25.41 | $26.15 | $26.15 | 3,910,580 |
| 2023-07-10 | $25.65 | $26.18 | $25.32 | $25.77 | $25.77 | 3,732,120 |
| 2023-07-07 | $25.15 | $25.74 | $25.10 | $25.50 | $25.50 | 2,833,410 |
| 2023-07-06 | $25.56 | $25.69 | $25.03 | $25.17 | $25.17 | 3,407,710 |
| 2023-07-05 | $25.08 | $25.85 | $24.99 | $25.79 | $25.79 | 3,562,270 |
| 2023-07-04 | $25.17 | $25.60 | $24.92 | $25.21 | $25.21 | 1,820,880 |
| 2023-07-03 | $25.26 | $25.72 | $24.74 | $25.38 | $25.38 | 3,908,300 |
| 2023-06-30 | $24.95 | $25.33 | $24.71 | $25.24 | $25.24 | 2,322,870 |
| 2023-06-29 | $24.55 | $25.25 | $24.38 | $25.13 | $25.13 | 2,586,290 |
| 2023-06-28 | $24.11 | $24.72 | $23.89 | $24.55 | $24.55 | 2,891,920 |
| 2023-06-27 | $24.33 | $24.58 | $24.03 | $24.22 | $24.22 | 2,376,470 |
| 2023-06-26 | $24.67 | $24.94 | $24.26 | $24.33 | $24.33 | 3,012,210 |
| 2023-06-21 | $25.22 | $25.31 | $24.67 | $24.74 | $24.74 | 2,331,650 |
| 2023-06-20 | $25.64 | $25.87 | $25.32 | $25.77 | $25.07 | 3,409,350 |
| 2023-06-19 | $25.94 | $26.14 | $25.42 | $25.49 | $24.80 | 4,245,490 |
| 2023-06-16 | $25.48 | $26.06 | $25.32 | $25.94 | $25.24 | 3,181,080 |
| 2023-06-15 | $25.48 | $25.96 | $25.35 | $25.83 | $25.13 | 3,816,500 |
| 2023-06-14 | $25.37 | $25.57 | $25.05 | $25.36 | $24.67 | 3,801,640 |
| 2023-06-13 | $23.94 | $25.67 | $23.90 | $25.19 | $24.51 | 7,570,200 |
| 2023-06-12 | $23.11 | $24.05 | $23.10 | $23.93 | $23.28 | 3,874,590 |
| 2023-06-09 | $22.60 | $23.25 | $22.39 | $23.13 | $23.13 | 3,227,790 |
| 2023-06-08 | $22.44 | $22.88 | $22.18 | $22.35 | $22.35 | 1,743,370 |
| 2023-06-07 | $22.68 | $22.76 | $22.26 | $22.55 | $22.55 | 1,562,580 |
| 2023-06-06 | $23.50 | $23.50 | $22.49 | $22.51 | $22.51 | 2,596,870 |
| 2023-06-05 | $23.48 | $23.53 | $22.86 | $23.34 | $23.34 | 2,598,380 |
| 2023-06-02 | $23.18 | $23.45 | $23.00 | $23.28 | $23.28 | 1,928,130 |
| 2023-06-01 | $23.12 | $23.23 | $22.90 | $22.95 | $22.95 | 1,757,780 |
| 2023-05-31 | $23.29 | $23.49 | $22.85 | $23.09 | $23.09 | 2,187,850 |
| 2023-05-30 | $23.53 | $24.15 | $23.23 | $23.41 | $23.41 | 3,204,920 |
| 2023-05-29 | $22.89 | $23.78 | $22.65 | $23.50 | $23.50 | 4,141,910 |
| 2023-05-26 | $22.97 | $22.97 | $22.43 | $22.70 | $22.70 | 2,729,820 |
| 2023-05-25 | $23.16 | $23.16 | $22.60 | $23.02 | $23.02 | 3,874,170 |
| 2023-05-24 | $23.37 | $23.63 | $23.00 | $23.06 | $23.06 | 3,424,250 |
| 2023-05-23 | $23.92 | $24.02 | $23.40 | $23.55 | $23.55 | 2,478,180 |
| 2023-05-22 | $23.64 | $24.25 | $23.52 | $24.05 | $24.05 | 3,331,510 |
| 2023-05-19 | $23.62 | $24.00 | $23.40 | $23.76 | $23.76 | 2,135,890 |
| 2023-05-18 | $24.11 | $24.13 | $23.50 | $23.80 | $23.80 | 2,810,220 |
| 2023-05-17 | $23.59 | $24.28 | $23.48 | $24.10 | $24.10 | 3,062,080 |
| 2023-05-16 | $24.21 | $24.30 | $23.30 | $23.72 | $23.72 | 5,372,420 |
| 2023-05-15 | $23.61 | $24.70 | $23.61 | $24.27 | $24.27 | 5,298,250 |
| 2023-05-12 | $23.72 | $24.08 | $23.55 | $23.55 | $23.55 | 2,885,490 |
| 2023-05-11 | $23.85 | $23.99 | $23.49 | $23.72 | $23.72 | 3,817,580 |
| 2023-05-10 | $23.56 | $24.14 | $23.33 | $23.80 | $23.80 | 4,215,630 |
| 2023-05-09 | $24.90 | $24.94 | $23.65 | $23.72 | $23.72 | 6,947,990 |
| 2023-05-08 | $23.70 | $25.05 | $23.26 | $24.85 | $24.85 | 11,538,390 |
| 2023-05-05 | $23.98 | $24.33 | $23.19 | $23.69 | $23.69 | 11,973,460 |
| 2023-05-04 | $22.11 | $23.78 | $22.11 | $23.78 | $23.78 | 6,805,950 |
| 2023-05-03 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-05-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-04-28 | $21.22 | $21.72 | $21.21 | $21.62 | $21.62 | 3,081,010 |
| 2023-04-27 | $21.57 | $21.58 | $21.10 | $21.20 | $21.20 | 2,349,750 |
| 2023-04-26 | $21.22 | $21.79 | $21.16 | $21.30 | $21.30 | 2,399,500 |
| 2023-04-25 | $21.65 | $21.96 | $21.12 | $21.22 | $21.22 | 2,444,800 |
| 2023-04-24 | $21.86 | $22.34 | $21.47 | $21.65 | $21.65 | 3,679,540 |
| 2023-04-21 | $23.17 | $23.76 | $21.88 | $21.90 | $21.90 | 6,754,100 |
| 2023-04-20 | $23.44 | $23.46 | $22.84 | $22.98 | $22.98 | 2,390,790 |
| 2023-04-19 | $22.91 | $23.74 | $22.72 | $23.36 | $23.36 | 4,121,860 |
| 2023-04-18 | $23.17 | $23.17 | $22.76 | $22.97 | $22.97 | 2,255,540 |
| 2023-04-17 | $22.98 | $23.30 | $22.80 | $22.99 | $22.99 | 2,415,320 |
| 2023-04-14 | $22.94 | $23.10 | $22.67 | $22.98 | $22.98 | 3,074,120 |
| 2023-04-13 | $23.28 | $23.55 | $22.85 | $22.95 | $22.95 | 3,160,070 |
| 2023-04-12 | $23.41 | $23.52 | $22.93 | $23.25 | $23.25 | 2,804,380 |
| 2023-04-11 | $23.07 | $23.56 | $22.93 | $23.35 | $23.35 | 3,690,100 |
| 2023-04-10 | $23.00 | $23.76 | $22.71 | $23.11 | $23.11 | 4,514,910 |
| 2023-04-07 | $22.99 | $23.10 | $22.05 | $23.01 | $23.01 | 3,285,840 |
| 2023-04-06 | $22.84 | $23.03 | $22.50 | $22.99 | $22.99 | 4,519,930 |
| 2023-04-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-04-04 | $22.96 | $23.05 | $22.50 | $22.85 | $22.85 | 4,997,890 |
| 2023-04-03 | $21.66 | $23.15 | $21.56 | $22.97 | $22.97 | 7,237,170 |
| 2023-03-31 | $21.20 | $21.99 | $21.16 | $21.70 | $21.70 | 4,962,520 |
| 2023-03-30 | $21.02 | $21.32 | $20.81 | $21.32 | $21.32 | 2,758,990 |
| 2023-03-29 | $21.06 | $21.63 | $21.00 | $21.10 | $21.10 | 3,148,200 |
| 2023-03-28 | $21.23 | $21.44 | $21.01 | $21.11 | $21.11 | 2,224,740 |
| 2023-03-27 | $21.00 | $21.31 | $20.81 | $21.19 | $21.19 | 2,831,550 |
| 2023-03-24 | $21.35 | $21.39 | $20.93 | $21.00 | $21.00 | 3,432,410 |
| 2023-03-23 | $21.68 | $21.68 | $21.08 | $21.32 | $21.32 | 3,385,870 |
| 2023-03-22 | $21.80 | $22.06 | $21.53 | $21.69 | $21.69 | 2,923,210 |
| 2023-03-21 | $21.20 | $21.94 | $21.02 | $21.75 | $21.75 | 3,792,550 |
| 2023-03-20 | $21.24 | $21.57 | $20.51 | $21.20 | $21.20 | 4,111,160 |
| 2023-03-17 | $21.01 | $21.75 | $20.90 | $21.34 | $21.34 | 4,117,100 |
| 2023-03-16 | $21.25 | $21.31 | $20.71 | $20.79 | $20.79 | 2,723,840 |
| 2023-03-15 | $21.40 | $21.72 | $21.27 | $21.33 | $21.33 | 2,410,170 |
| 2023-03-14 | $21.82 | $21.99 | $21.15 | $21.22 | $21.22 | 5,059,160 |
| 2023-03-13 | $21.63 | $22.15 | $21.57 | $21.91 | $21.91 | 3,587,060 |
| 2023-03-10 | $21.91 | $22.05 | $21.60 | $21.64 | $21.64 | 2,442,170 |
| 2023-03-09 | $22.17 | $22.17 | $21.80 | $22.00 | $22.00 | 2,421,600 |
| 2023-03-08 | $21.70 | $22.35 | $21.68 | $22.11 | $22.11 | 3,699,760 |
| 2023-03-07 | $22.36 | $22.52 | $21.78 | $21.80 | $21.80 | 4,798,140 |
| 2023-03-06 | $22.56 | $22.78 | $22.16 | $22.49 | $22.49 | 4,305,320 |
| 2023-03-03 | $22.73 | $22.88 | $22.36 | $22.55 | $22.55 | 4,308,080 |
| 2023-03-02 | $23.54 | $23.55 | $22.58 | $22.73 | $22.73 | 7,639,260 |
| 2023-03-01 | $23.64 | $23.98 | $23.31 | $23.54 | $23.54 | 5,095,930 |
| 2023-02-28 | $23.95 | $23.97 | $23.37 | $23.73 | $23.73 | 6,090,610 |
| 2023-02-27 | $23.47 | $24.30 | $22.71 | $23.95 | $23.95 | 12,723,560 |
| 2023-02-24 | $23.30 | $24.40 | $22.95 | $23.01 | $23.01 | 10,598,210 |
| 2023-02-23 | $23.29 | $23.29 | $22.50 | $22.90 | $22.90 | 5,181,910 |
| 2023-02-22 | $23.15 | $23.85 | $22.86 | $23.05 | $23.05 | 7,653,170 |
| 2023-02-21 | $23.22 | $23.98 | $22.75 | $23.39 | $23.39 | 11,594,710 |
| 2023-02-20 | $21.63 | $23.38 | $21.50 | $23.22 | $23.22 | 16,167,800 |
| 2023-02-17 | $21.70 | $21.99 | $21.11 | $21.48 | $21.48 | 9,763,620 |
| 2023-02-16 | $22.68 | $22.94 | $21.40 | $21.64 | $21.64 | 17,871,310 |
| 2023-02-15 | $22.38 | $23.76 | $22.11 | $23.27 | $23.27 | 21,085,590 |
| 2023-02-14 | $22.49 | $22.93 | $21.80 | $22.00 | $22.00 | 28,201,060 |
| 2023-02-13 | $20.43 | $21.91 | $20.42 | $21.91 | $21.91 | 16,945,050 |
| 2023-02-10 | $19.68 | $20.37 | $19.61 | $19.92 | $19.92 | 8,739,400 |
| 2023-02-09 | $19.75 | $19.82 | $19.38 | $19.78 | $19.78 | 6,785,060 |
| 2023-02-08 | $20.38 | $20.38 | $19.70 | $19.85 | $19.85 | 15,007,030 |
| 2023-02-07 | $18.38 | $20.08 | $18.35 | $20.08 | $20.08 | 6,736,610 |
| 2023-02-06 | $18.33 | $18.53 | $18.12 | $18.25 | $18.25 | 3,222,930 |
| 2023-02-03 | $18.81 | $18.94 | $18.20 | $18.34 | $18.34 | 5,168,700 |
| 2023-02-02 | $18.99 | $19.07 | $18.71 | $18.85 | $18.85 | 3,795,010 |
| 2023-02-01 | $18.75 | $19.08 | $18.75 | $19.04 | $19.04 | 3,713,290 |
| 2023-01-31 | $18.92 | $19.08 | $18.61 | $18.73 | $18.73 | 4,318,580 |
| 2023-01-30 | $18.71 | $19.09 | $18.71 | $18.97 | $18.97 | 4,361,730 |
| 2023-01-20 | $18.43 | $18.60 | $18.41 | $18.53 | $18.53 | 2,301,190 |
| 2023-01-19 | $18.23 | $18.47 | $18.23 | $18.40 | $18.40 | 1,918,310 |
| 2023-01-18 | $18.27 | $18.53 | $18.10 | $18.36 | $18.36 | 2,463,200 |
| 2023-01-17 | $18.33 | $18.33 | $18.00 | $18.09 | $18.09 | 2,137,510 |
| 2023-01-16 | $18.35 | $18.45 | $18.10 | $18.17 | $18.17 | 3,023,380 |
| 2023-01-13 | $18.31 | $18.48 | $18.21 | $18.35 | $18.35 | 2,470,720 |
| 2023-01-12 | $18.37 | $18.75 | $18.23 | $18.30 | $18.30 | 4,197,940 |
| 2023-01-11 | $18.33 | $18.46 | $17.97 | $18.23 | $18.23 | 3,899,670 |
| 2023-01-10 | $18.33 | $18.45 | $18.15 | $18.24 | $18.24 | 2,768,950 |
| 2023-01-09 | $18.38 | $18.70 | $18.20 | $18.35 | $18.35 | 3,272,450 |
| 2023-01-06 | $18.40 | $18.66 | $18.28 | $18.40 | $18.40 | 2,940,560 |
| 2023-01-05 | $18.20 | $18.49 | $18.02 | $18.41 | $18.41 | 2,690,910 |
| 2023-01-04 | $18.27 | $18.39 | $18.08 | $18.23 | $18.23 | 2,925,760 |
| 2023-01-03 | $17.78 | $18.34 | $17.57 | $18.25 | $18.25 | 3,564,960 |
| 2023-01-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-30 | $17.53 | $17.85 | $17.43 | $17.60 | $17.60 | 2,018,700 |
| 2022-12-29 | $17.92 | $18.01 | $17.53 | $17.62 | $17.62 | 2,007,630 |
| 2022-12-28 | $17.90 | $18.14 | $17.81 | $17.95 | $17.95 | 3,035,560 |
| 2022-12-27 | $17.51 | $17.99 | $17.48 | $17.90 | $17.90 | 3,658,510 |
| 2022-12-26 | $16.69 | $17.60 | $16.68 | $17.52 | $17.52 | 3,269,230 |
| 2022-12-23 | $16.82 | $16.86 | $16.56 | $16.68 | $16.68 | 1,625,530 |
| 2022-12-22 | $17.25 | $17.27 | $16.80 | $16.82 | $16.82 | 1,766,890 |
| 2022-12-21 | $17.40 | $17.45 | $16.97 | $17.13 | $17.13 | 2,012,290 |
| 2022-12-20 | $17.10 | $17.50 | $17.10 | $17.42 | $17.42 | 1,733,340 |
| 2022-12-19 | $17.45 | $17.64 | $17.13 | $17.21 | $17.21 | 2,084,110 |
| 2022-12-16 | $18.01 | $18.05 | $17.42 | $17.42 | $17.42 | 3,480,570 |
| 2022-12-15 | $17.90 | $18.23 | $17.85 | $18.08 | $18.08 | 2,478,920 |
| 2022-12-14 | $17.92 | $18.07 | $17.81 | $17.87 | $17.87 | 1,723,460 |
| 2022-12-13 | $18.15 | $18.43 | $17.86 | $17.91 | $17.91 | 2,875,810 |
| 2022-12-12 | $18.28 | $18.28 | $18.04 | $18.16 | $18.16 | 2,167,610 |
| 2022-12-09 | $18.31 | $18.52 | $18.16 | $18.22 | $18.22 | 2,601,810 |
| 2022-12-08 | $18.54 | $18.68 | $18.35 | $18.40 | $18.40 | 2,287,940 |
| 2022-12-07 | $18.62 | $18.82 | $18.38 | $18.49 | $18.49 | 3,408,160 |
| 2022-12-06 | $18.51 | $18.80 | $18.49 | $18.54 | $18.54 | 4,135,220 |
| 2022-12-05 | $19.07 | $19.35 | $18.55 | $18.71 | $18.71 | 6,156,020 |
| 2022-12-01 | $19.19 | $19.37 | $18.95 | $19.03 | $19.03 | 3,269,700 |
| 2022-11-30 | $19.30 | $19.40 | $18.92 | $19.08 | $19.08 | 3,694,870 |
| 2022-11-29 | $19.45 | $19.48 | $19.06 | $19.20 | $19.20 | 3,746,190 |
| 2022-11-28 | $18.95 | $19.52 | $18.80 | $19.45 | $19.45 | 4,108,190 |
| 2022-11-25 | $19.70 | $19.81 | $19.11 | $19.26 | $19.26 | 5,592,850 |
| 2022-11-24 | $20.08 | $20.25 | $19.70 | $19.76 | $19.76 | 8,067,190 |
| 2022-11-23 | $19.46 | $20.35 | $19.38 | $20.31 | $20.31 | 9,586,170 |
| 2022-11-22 | $19.55 | $19.93 | $19.39 | $19.63 | $19.63 | 5,095,300 |
| 2022-11-21 | $19.47 | $19.95 | $19.20 | $19.74 | $19.74 | 6,017,840 |
| 2022-11-18 | $19.34 | $20.04 | $19.13 | $19.60 | $19.60 | 8,713,370 |
| 2022-11-17 | $19.35 | $19.60 | $19.00 | $19.44 | $19.44 | 5,025,580 |
| 2022-11-16 | $19.49 | $19.65 | $19.11 | $19.30 | $19.30 | 3,829,030 |
| 2022-11-15 | $19.26 | $19.68 | $19.24 | $19.57 | $19.57 | 4,998,950 |
| 2022-11-14 | $19.68 | $19.86 | $19.17 | $19.33 | $19.33 | 6,406,950 |
| 2022-11-11 | $20.19 | $20.41 | $19.57 | $19.63 | $19.63 | 6,384,040 |
| 2022-11-10 | $20.15 | $20.47 | $19.77 | $19.92 | $19.92 | 6,667,150 |
| 2022-11-09 | $20.13 | $20.76 | $20.00 | $20.33 | $20.33 | 7,188,790 |
| 2022-11-08 | $20.51 | $20.51 | $19.96 | $20.19 | $20.19 | 7,841,550 |
| 2022-11-07 | $20.81 | $20.92 | $20.19 | $20.40 | $20.40 | 12,421,270 |
| 2022-11-04 | $20.99 | $21.31 | $20.18 | $20.69 | $20.69 | 18,470,950 |
| 2022-11-03 | $18.26 | $20.00 | $18.13 | $20.00 | $20.00 | 8,802,780 |
| 2022-11-02 | $18.45 | $18.76 | $18.09 | $18.18 | $18.18 | 6,181,000 |
| 2022-11-01 | $17.55 | $18.50 | $17.51 | $18.46 | $18.46 | 7,317,140 |
| 2022-10-31 | $17.24 | $17.92 | $17.22 | $17.54 | $17.54 | 5,022,200 |
| 2022-10-28 | $17.86 | $18.07 | $17.29 | $17.38 | $17.38 | 5,874,750 |
| 2022-10-27 | $17.99 | $18.60 | $17.80 | $18.00 | $18.00 | 5,984,880 |
| 2022-10-26 | $17.70 | $18.14 | $17.40 | $18.00 | $18.00 | 5,179,660 |
| 2022-10-25 | $17.73 | $17.78 | $17.22 | $17.59 | $17.59 | 6,073,080 |
| 2022-10-24 | $17.54 | $18.15 | $17.43 | $17.73 | $17.73 | 7,650,130 |
| 2022-10-21 | $17.15 | $17.78 | $17.15 | $17.54 | $17.54 | 8,767,130 |
| 2022-10-20 | $16.61 | $17.75 | $16.26 | $17.35 | $17.35 | 13,756,440 |
| 2022-10-19 | $16.38 | $16.50 | $16.21 | $16.31 | $16.31 | 3,717,290 |
| 2022-10-18 | $16.69 | $16.76 | $16.20 | $16.44 | $16.44 | 5,419,710 |
| 2022-10-17 | $16.32 | $16.32 | $15.78 | $16.20 | $16.20 | 4,478,970 |
| 2022-10-14 | $15.70 | $16.12 | $15.47 | $16.01 | $16.01 | 5,103,710 |
| 2022-10-13 | $15.30 | $15.81 | $15.17 | $15.58 | $15.58 | 5,578,680 |
| 2022-10-12 | $14.73 | $15.25 | $14.35 | $15.25 | $15.25 | 4,154,170 |
| 2022-10-11 | $14.59 | $14.90 | $14.43 | $14.72 | $14.72 | 3,271,380 |
| 2022-10-10 | $14.97 | $15.12 | $14.55 | $14.60 | $14.60 | 2,750,860 |
| 2022-09-30 | $15.31 | $15.31 | $14.87 | $14.88 | $14.88 | 3,023,710 |
| 2022-09-29 | $15.34 | $15.59 | $15.12 | $15.25 | $15.25 | 3,056,600 |
| 2022-09-28 | $15.68 | $15.98 | $15.20 | $15.20 | $15.20 | 3,802,760 |
| 2022-09-27 | $15.31 | $15.89 | $15.30 | $15.65 | $15.65 | 3,953,330 |
| 2022-09-26 | $15.29 | $15.57 | $15.09 | $15.25 | $15.25 | 3,986,000 |
| 2022-09-23 | $15.90 | $16.16 | $15.28 | $15.39 | $15.39 | 5,799,470 |
| 2022-09-22 | $15.61 | $16.20 | $15.61 | $15.94 | $15.94 | 3,725,400 |
| 2022-09-21 | $16.00 | $16.07 | $15.60 | $15.94 | $15.94 | 3,526,070 |
| 2022-09-20 | $15.79 | $16.26 | $15.79 | $16.03 | $16.03 | 4,376,760 |
| 2022-09-19 | $16.11 | $16.29 | $15.46 | $15.78 | $15.78 | 6,399,470 |
| 2022-09-16 | $16.60 | $17.10 | $16.11 | $16.13 | $16.13 | 7,534,620 |
| 2022-09-15 | $17.65 | $17.75 | $16.36 | $16.73 | $16.73 | 9,542,330 |
| 2022-09-14 | $17.37 | $18.28 | $17.01 | $17.79 | $17.79 | 9,573,360 |
| 2022-09-13 | $18.07 | $18.20 | $17.24 | $17.53 | $17.53 | 7,563,530 |
| 2022-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-09-09 | $18.59 | $18.61 | $17.74 | $18.25 | $18.25 | 8,098,270 |
| 2022-09-08 | $18.51 | $18.99 | $18.14 | $18.60 | $18.60 | 11,727,460 |
| 2022-09-07 | $18.70 | $19.08 | $18.36 | $18.70 | $18.70 | 17,931,400 |
| 2022-09-06 | $16.61 | $18.11 | $16.26 | $18.11 | $18.11 | 9,462,940 |
| 2022-09-05 | $16.61 | $16.88 | $16.31 | $16.46 | $16.46 | 4,825,010 |
| 2022-09-02 | $16.51 | $16.97 | $16.37 | $16.69 | $16.69 | 4,830,880 |
| 2022-09-01 | $17.27 | $17.28 | $16.37 | $16.49 | $16.49 | 7,313,450 |
| 2022-08-31 | $18.10 | $18.15 | $16.94 | $17.09 | $17.09 | 9,122,840 |
| 2022-08-30 | $18.20 | $18.75 | $18.02 | $18.37 | $18.37 | 9,544,360 |
| 2022-08-29 | $16.83 | $18.47 | $16.66 | $18.20 | $18.20 | 11,762,000 |
| 2022-08-26 | $17.22 | $17.44 | $16.90 | $16.98 | $16.98 | 3,823,810 |
| 2022-08-25 | $17.35 | $17.48 | $16.79 | $17.09 | $17.09 | 5,580,030 |
| 2022-08-24 | $18.16 | $18.23 | $17.20 | $17.22 | $17.22 | 7,107,290 |
| 2022-08-23 | $17.73 | $18.28 | $17.63 | $18.16 | $18.16 | 6,512,880 |
| 2022-08-22 | $18.16 | $18.33 | $17.56 | $17.75 | $17.75 | 7,408,480 |
| 2022-08-19 | $18.19 | $18.49 | $17.83 | $18.16 | $18.16 | 8,210,290 |
| 2022-08-18 | $17.81 | $18.60 | $17.61 | $18.18 | $18.18 | 10,675,950 |
| 2022-08-17 | $17.58 | $18.37 | $17.50 | $17.91 | $17.91 | 13,517,310 |
| 2022-08-16 | $16.50 | $17.65 | $16.41 | $17.43 | $17.43 | 13,020,690 |
| 2022-08-15 | $16.07 | $16.59 | $15.89 | $16.49 | $16.49 | 6,861,420 |
| 2022-08-12 | $15.88 | $16.29 | $15.74 | $16.06 | $16.06 | 5,292,390 |
| 2022-08-11 | $15.11 | $16.24 | $15.04 | $15.99 | $15.99 | 9,751,750 |
| 2022-08-10 | $14.91 | $15.11 | $14.85 | $15.09 | $15.09 | 3,766,470 |
| 2022-08-09 | $15.33 | $15.39 | $14.94 | $15.02 | $15.02 | 3,967,700 |
| 2022-08-08 | $15.11 | $15.35 | $14.85 | $15.20 | $15.20 | 3,929,700 |
| 2022-08-05 | $15.38 | $15.45 | $14.81 | $15.11 | $15.11 | 5,626,400 |
| 2022-08-04 | $14.81 | $15.57 | $14.81 | $15.35 | $15.35 | 7,235,930 |
| 2022-08-03 | $15.16 | $15.68 | $14.65 | $14.67 | $14.67 | 7,184,660 |
| 2022-08-02 | $15.92 | $15.96 | $15.05 | $15.16 | $15.16 | 6,402,450 |
| 2022-08-01 | $16.13 | $16.49 | $15.74 | $16.03 | $16.03 | 5,493,760 |
| 2022-07-29 | $15.92 | $16.61 | $15.86 | $16.28 | $16.28 | 8,456,860 |
| 2022-07-28 | $15.85 | $16.38 | $15.80 | $15.90 | $15.90 | 7,038,150 |
| 2022-07-27 | $15.61 | $15.75 | $15.40 | $15.71 | $15.71 | 3,867,180 |
| 2022-07-26 | $15.23 | $15.75 | $15.23 | $15.66 | $15.66 | 4,752,870 |
| 2022-07-25 | $15.88 | $16.10 | $15.28 | $15.34 | $15.34 | 5,578,960 |
| 2022-07-22 | $15.79 | $16.04 | $15.48 | $15.63 | $15.63 | 4,776,680 |
| 2022-07-21 | $16.05 | $16.24 | $15.76 | $15.78 | $15.78 | 5,946,550 |
| 2022-07-20 | $15.90 | $16.18 | $15.88 | $16.05 | $16.05 | 5,756,150 |
| 2022-07-19 | $16.25 | $16.25 | $15.73 | $15.89 | $15.89 | 6,755,140 |
| 2022-07-18 | $16.27 | $16.54 | $15.95 | $16.21 | $16.21 | 8,459,890 |
| 2022-07-15 | $16.56 | $16.70 | $15.50 | $16.16 | $16.16 | 16,149,310 |
| 2022-07-14 | $16.30 | $16.98 | $15.96 | $16.80 | $16.80 | 12,413,900 |
| 2022-07-13 | $15.60 | $16.58 | $15.55 | $16.53 | $16.53 | 10,632,720 |
| 2022-07-12 | $15.95 | $16.50 | $15.64 | $15.90 | $15.90 | 6,255,910 |
| 2022-07-11 | $15.70 | $16.24 | $15.47 | $15.94 | $15.94 | 7,720,950 |
| 2022-07-08 | $16.08 | $16.15 | $15.65 | $15.72 | $15.72 | 5,465,360 |
| 2022-07-07 | $15.47 | $16.18 | $15.38 | $16.09 | $16.09 | 7,290,740 |
| 2022-07-06 | $15.68 | $15.70 | $15.25 | $15.58 | $15.58 | 5,177,350 |
| 2022-07-05 | $15.67 | $16.60 | $15.52 | $15.95 | $15.65 | 10,639,680 |
| 2022-07-04 | $15.12 | $15.79 | $14.83 | $15.79 | $15.49 | 7,741,220 |
| 2022-07-01 | $15.24 | $15.39 | $14.98 | $15.12 | $14.83 | 3,221,230 |
| 2022-06-30 | $15.27 | $15.45 | $14.94 | $15.22 | $14.93 | 4,927,730 |
| 2022-06-29 | $15.72 | $15.95 | $15.12 | $15.13 | $14.84 | 6,613,430 |
| 2022-06-28 | $15.78 | $15.96 | $15.58 | $15.72 | $15.42 | 4,831,580 |
| 2022-06-27 | $16.10 | $16.15 | $15.57 | $15.84 | $15.54 | 8,092,260 |
| 2022-06-24 | $16.04 | $16.30 | $15.77 | $16.09 | $15.79 | 6,295,190 |
| 2022-06-23 | $15.84 | $16.06 | $15.31 | $15.99 | $15.69 | 5,142,570 |
| 2022-06-22 | $15.97 | $16.12 | $15.65 | $15.97 | $15.67 | 5,084,120 |
| 2022-06-21 | $16.45 | $16.46 | $15.66 | $15.84 | $15.54 | 7,060,060 |
| 2022-06-20 | $15.57 | $16.63 | $15.50 | $16.17 | $15.86 | 12,250,400 |
| 2022-06-17 | $14.94 | $15.58 | $14.86 | $15.42 | $15.13 | 10,109,780 |
| 2022-06-16 | $15.36 | $15.36 | $14.85 | $14.94 | $14.66 | 6,788,270 |
| 2022-06-15 | $15.45 | $15.50 | $15.12 | $15.25 | $14.96 | 6,674,410 |
| 2022-06-14 | $15.53 | $15.65 | $14.94 | $15.38 | $15.09 | 11,151,090 |
| 2022-06-13 | $16.34 | $16.88 | $15.62 | $15.77 | $15.47 | 18,617,130 |
| 2022-06-10 | $14.40 | $16.12 | $14.40 | $16.12 | $15.82 | 12,423,060 |
| 2022-06-09 | $14.70 | $15.68 | $14.64 | $14.65 | $14.37 | 8,240,220 |
| 2022-06-08 | $15.15 | $15.35 | $14.20 | $14.68 | $14.40 | 8,085,500 |
| 2022-06-07 | $15.05 | $15.85 | $15.00 | $15.11 | $14.82 | 11,983,640 |
| 2022-06-06 | $14.69 | $15.14 | $14.64 | $14.98 | $14.70 | 5,449,050 |
| 2022-06-02 | $14.89 | $14.89 | $14.36 | $14.65 | $14.37 | 4,326,070 |
| 2022-06-01 | $14.40 | $14.93 | $14.40 | $14.72 | $14.44 | 5,162,680 |
| 2022-05-31 | $14.67 | $14.67 | $14.17 | $14.49 | $14.22 | 3,423,880 |
| 2022-05-30 | $14.43 | $14.51 | $14.23 | $14.49 | $14.22 | 3,720,020 |
| 2022-05-27 | $14.61 | $14.70 | $14.29 | $14.49 | $14.22 | 3,037,330 |
| 2022-05-26 | $14.58 | $14.74 | $14.07 | $14.66 | $14.38 | 5,025,860 |
| 2022-05-25 | $14.35 | $14.64 | $14.15 | $14.58 | $14.30 | 5,429,610 |
| 2022-05-24 | $15.00 | $15.00 | $14.20 | $14.22 | $13.95 | 8,638,930 |
| 2022-05-23 | $14.98 | $15.12 | $14.71 | $15.01 | $14.73 | 5,882,480 |
| 2022-05-20 | $15.00 | $15.42 | $14.70 | $14.97 | $14.69 | 7,744,270 |
| 2022-05-19 | $14.35 | $15.55 | $14.35 | $14.84 | $14.56 | 10,147,070 |
| 2022-05-18 | $14.61 | $14.88 | $14.22 | $14.73 | $14.45 | 7,102,570 |
| 2022-05-17 | $14.52 | $14.69 | $14.02 | $14.69 | $14.41 | 8,490,040 |
| 2022-05-16 | $14.60 | $14.80 | $14.15 | $14.48 | $14.21 | 5,964,180 |
| 2022-05-13 | $14.45 | $14.85 | $14.15 | $14.45 | $14.18 | 8,814,100 |
| 2022-05-12 | $13.96 | $14.63 | $13.88 | $14.43 | $14.16 | 9,774,300 |
| 2022-05-11 | $14.24 | $14.68 | $13.91 | $13.96 | $13.70 | 11,634,420 |
| 2022-05-10 | $13.77 | $14.49 | $13.70 | $14.25 | $13.98 | 16,845,910 |
| 2022-05-09 | $14.10 | $15.15 | $13.50 | $14.06 | $13.79 | 25,512,130 |
| 2022-05-06 | $12.50 | $13.78 | $12.26 | $13.78 | $13.52 | 17,917,860 |
| 2022-05-05 | $12.09 | $12.53 | $12.00 | $12.53 | $12.29 | 9,200,200 |
| 2022-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 0 |
| 2022-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 0 |
| 2022-04-29 | $11.20 | $11.39 | $11.01 | $11.39 | $11.17 | 1,769,980 |
| 2022-04-28 | $10.53 | $10.55 | $10.30 | $10.35 | $10.15 | 1,129,090 |
| 2022-04-27 | $10.27 | $10.76 | $10.06 | $10.55 | $10.35 | 2,112,940 |
| 2022-04-26 | $11.16 | $11.19 | $10.37 | $10.44 | $10.24 | 1,715,020 |
| 2022-04-25 | $11.58 | $11.62 | $11.03 | $11.05 | $10.84 | 2,001,440 |
| 2022-04-22 | $11.80 | $11.87 | $11.31 | $11.73 | $11.51 | 2,691,710 |
| 2022-04-21 | $11.86 | $12.18 | $11.58 | $11.83 | $11.61 | 2,417,510 |
| 2022-04-20 | $12.00 | $12.44 | $11.86 | $12.02 | $11.79 | 2,505,430 |
| 2022-04-19 | $11.89 | $12.01 | $11.74 | $12.01 | $11.78 | 944,420 |
| 2022-04-18 | $11.86 | $12.30 | $11.65 | $11.93 | $11.70 | 1,025,350 |
| 2022-04-15 | $12.16 | $12.20 | $11.86 | $11.89 | $11.67 | 1,294,560 |
| 2022-04-14 | $12.16 | $12.25 | $12.08 | $12.25 | $12.02 | 1,125,780 |
| 2022-04-13 | $12.25 | $12.29 | $12.10 | $12.14 | $11.91 | 1,050,100 |
| 2022-04-12 | $11.96 | $12.32 | $11.93 | $12.30 | $12.07 | 2,030,170 |
| 2022-04-11 | $11.95 | $12.10 | $11.85 | $11.94 | $11.71 | 1,887,600 |
| 2022-04-08 | $11.90 | $12.12 | $11.85 | $11.97 | $11.74 | 1,482,640 |
| 2022-04-07 | $11.89 | $12.12 | $11.82 | $11.90 | $11.68 | 1,771,370 |
| 2022-04-06 | $11.67 | $11.98 | $11.63 | $11.90 | $11.68 | 1,536,970 |
| 2022-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.49 | 0 |
| 2022-04-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.49 | 0 |
| 2022-04-01 | $11.75 | $11.80 | $11.61 | $11.71 | $11.49 | 1,099,120 |
| 2022-03-31 | $11.65 | $11.80 | $11.60 | $11.74 | $11.52 | 1,110,960 |
| 2022-03-30 | $11.71 | $11.76 | $11.54 | $11.68 | $11.46 | 1,239,700 |
| 2022-03-29 | $11.90 | $11.91 | $11.62 | $11.70 | $11.48 | 1,828,850 |
| 2022-03-28 | $11.55 | $11.95 | $11.48 | $11.75 | $11.53 | 2,206,060 |
| 2022-03-25 | $11.48 | $11.69 | $11.40 | $11.60 | $11.38 | 1,508,440 |
| 2022-03-24 | $11.55 | $11.61 | $11.40 | $11.42 | $11.20 | 947,690 |
| 2022-03-23 | $11.74 | $11.78 | $11.56 | $11.63 | $11.41 | 920,650 |
| 2022-03-22 | $11.50 | $11.77 | $11.50 | $11.61 | $11.39 | 975,010 |
| 2022-03-21 | $11.63 | $11.69 | $11.44 | $11.53 | $11.31 | 1,049,600 |
| 2022-03-18 | $11.38 | $11.61 | $11.33 | $11.56 | $11.34 | 1,040,150 |
| 2022-03-17 | $11.48 | $11.65 | $11.38 | $11.38 | $11.17 | 1,510,130 |
| 2022-03-16 | $11.25 | $11.39 | $11.02 | $11.35 | $11.14 | 1,506,390 |
| 2022-03-15 | $11.78 | $11.80 | $11.07 | $11.13 | $10.92 | 2,854,840 |
| 2022-03-14 | $12.08 | $12.08 | $11.84 | $11.87 | $11.65 | 794,690 |
| 2022-03-11 | $12.05 | $12.15 | $11.75 | $12.09 | $11.86 | 1,665,110 |
| 2022-03-10 | $12.26 | $12.28 | $12.07 | $12.08 | $11.85 | 1,295,780 |
| 2022-03-09 | $12.24 | $12.35 | $11.54 | $12.00 | $11.77 | 2,041,790 |
| 2022-03-08 | $12.57 | $12.66 | $12.21 | $12.24 | $12.01 | 1,496,590 |
| 2022-03-07 | $12.85 | $12.86 | $12.55 | $12.58 | $12.34 | 1,281,240 |
| 2022-03-04 | $12.80 | $12.95 | $12.80 | $12.87 | $12.63 | 965,570 |
| 2022-03-03 | $12.96 | $13.02 | $12.87 | $12.91 | $12.67 | 983,250 |
| 2022-03-02 | $12.94 | $12.98 | $12.83 | $12.95 | $12.71 | 839,500 |
| 2022-03-01 | $12.87 | $13.03 | $12.85 | $12.92 | $12.68 | 913,150 |
| 2022-02-28 | $13.03 | $13.03 | $12.76 | $12.90 | $12.66 | 1,195,070 |
| 2022-02-25 | $13.18 | $13.19 | $12.96 | $13.01 | $12.76 | 2,206,820 |
| 2022-02-24 | $13.00 | $13.17 | $12.69 | $12.79 | $12.55 | 2,293,540 |
| 2022-02-23 | $12.87 | $13.06 | $12.87 | $13.01 | $12.76 | 1,257,730 |
| 2022-02-22 | $12.85 | $12.95 | $12.75 | $12.94 | $12.70 | 1,306,180 |
| 2022-02-21 | $12.82 | $12.95 | $12.69 | $12.95 | $12.71 | 1,178,890 |
| 2022-02-18 | $12.71 | $12.83 | $12.62 | $12.81 | $12.57 | 1,176,550 |
| 2022-02-17 | $12.75 | $12.88 | $12.70 | $12.70 | $12.46 | 1,430,890 |
| 2022-02-16 | $12.76 | $12.88 | $12.71 | $12.79 | $12.55 | 1,249,440 |
| 2022-02-15 | $12.58 | $12.74 | $12.39 | $12.70 | $12.46 | 1,080,920 |
| 2022-02-14 | $12.53 | $12.77 | $12.52 | $12.60 | $12.36 | 998,340 |
| 2022-02-11 | $12.80 | $12.85 | $12.60 | $12.63 | $12.39 | 1,345,330 |
| 2022-02-10 | $12.89 | $12.90 | $12.75 | $12.84 | $12.60 | 1,422,260 |
| 2022-02-09 | $12.70 | $12.92 | $12.66 | $12.89 | $12.65 | 1,227,280 |
| 2022-02-08 | $12.70 | $12.73 | $12.50 | $12.70 | $12.46 | 1,238,710 |
| 2022-02-07 | $12.75 | $12.75 | $12.44 | $12.59 | $12.35 | 1,870,980 |
| 2022-02-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.23 | 0 |
| 2022-02-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.23 | 0 |
| 2022-02-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.23 | 0 |
| 2022-02-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.23 | 0 |
| 2022-01-28 | $12.24 | $12.49 | $12.16 | $12.47 | $12.23 | 1,655,860 |
| 2022-01-27 | $12.53 | $12.53 | $12.16 | $12.16 | $11.93 | 1,780,740 |
| 2022-01-26 | $12.49 | $12.55 | $12.28 | $12.54 | $12.30 | 1,783,770 |
| 2022-01-25 | $12.77 | $12.90 | $12.28 | $12.30 | $12.07 | 4,041,110 |
| 2022-01-24 | $12.97 | $13.15 | $12.76 | $12.84 | $12.60 | 1,872,050 |
| 2022-01-21 | $13.28 | $13.28 | $12.96 | $12.98 | $12.73 | 2,701,220 |
| 2022-01-20 | $13.72 | $13.73 | $13.20 | $13.22 | $12.97 | 4,167,580 |
| 2022-01-19 | $13.67 | $13.89 | $13.60 | $13.72 | $13.46 | 1,911,230 |
| 2022-01-18 | $13.84 | $13.95 | $13.64 | $13.67 | $13.41 | 3,475,810 |
| 2022-01-17 | $13.54 | $13.91 | $13.50 | $13.84 | $13.58 | 2,329,570 |
| 2022-01-14 | $13.80 | $13.83 | $13.51 | $13.55 | $13.29 | 2,941,130 |
| 2022-01-13 | $13.91 | $13.95 | $13.70 | $13.73 | $13.47 | 1,695,090 |
| 2022-01-12 | $13.87 | $13.97 | $13.78 | $13.91 | $13.65 | 1,931,800 |
| 2022-01-11 | $13.81 | $13.93 | $13.72 | $13.81 | $13.55 | 1,560,490 |
| 2022-01-10 | $13.81 | $13.86 | $13.60 | $13.71 | $13.45 | 1,847,990 |
| 2022-01-07 | $14.00 | $14.20 | $13.79 | $13.80 | $13.54 | 2,574,370 |
| 2022-01-06 | $13.58 | $14.35 | $13.58 | $13.97 | $13.71 | 3,324,560 |
| 2022-01-05 | $14.01 | $14.19 | $13.61 | $13.67 | $13.41 | 3,254,390 |
| 2022-01-04 | $13.87 | $14.09 | $13.80 | $14.00 | $13.74 | 2,623,000 |
| 2022-01-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.54 | 0 |
| 2021-12-31 | $13.77 | $13.97 | $13.66 | $13.80 | $13.54 | 2,517,940 |
| 2021-12-30 | $13.65 | $13.84 | $13.51 | $13.76 | $13.50 | 2,548,680 |
| 2021-12-29 | $13.74 | $13.75 | $13.42 | $13.56 | $13.30 | 2,110,650 |
| 2021-12-28 | $13.62 | $13.82 | $13.58 | $13.79 | $13.53 | 1,818,320 |
| 2021-12-27 | $13.62 | $13.84 | $13.52 | $13.62 | $13.36 | 2,481,330 |
| 2021-12-24 | $14.39 | $14.40 | $13.59 | $13.62 | $13.36 | 4,783,450 |
| 2021-12-22 | $14.47 | $14.52 | $14.16 | $14.19 | $13.92 | 3,802,700 |
| 2021-12-21 | $14.38 | $14.59 | $14.10 | $14.33 | $14.06 | 5,900,520 |
| 2021-12-20 | $14.63 | $15.38 | $14.55 | $14.60 | $14.32 | 10,138,640 |
| 2021-12-17 | $14.37 | $15.19 | $14.27 | $14.55 | $14.28 | 9,146,010 |
| 2021-12-16 | $14.70 | $14.77 | $14.35 | $14.38 | $14.11 | 5,093,700 |
| 2021-12-15 | $13.87 | $14.79 | $13.78 | $14.64 | $14.36 | 10,653,650 |
| 2021-12-14 | $13.74 | $13.88 | $13.66 | $13.85 | $13.59 | 2,372,410 |
| 2021-12-13 | $13.75 | $13.92 | $13.63 | $13.71 | $13.45 | 2,459,780 |
| 2021-12-08 | $14.08 | $14.23 | $13.87 | $14.04 | $13.77 | 2,932,060 |
| 2021-12-07 | $14.23 | $14.32 | $13.75 | $14.00 | $13.74 | 3,766,800 |
| 2021-12-06 | $14.38 | $14.49 | $14.09 | $14.23 | $13.96 | 4,003,500 |
| 2021-12-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.13 | 7,507,930 |
| 2021-12-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.46 | 3,019,920 |
| 2021-12-01 | $14.36 | $14.36 | $13.97 | $14.07 | $13.80 | 3,330,530 |
| 2021-11-30 | $14.05 | $14.56 | $13.92 | $14.08 | $13.81 | 5,529,900 |
| 2021-11-29 | $13.48 | $14.05 | $13.40 | $13.95 | $13.69 | 4,535,030 |
| 2021-11-26 | $14.21 | $14.25 | $13.77 | $13.78 | $13.52 | 5,409,070 |
| 2021-11-25 | $13.92 | $14.80 | $13.75 | $14.40 | $14.13 | 10,811,140 |
| 2021-11-24 | $13.75 | $13.95 | $13.66 | $13.88 | $13.62 | 3,009,590 |
| 2021-11-23 | $13.84 | $14.14 | $13.75 | $13.84 | $13.58 | 3,996,690 |
| 2021-11-22 | $13.88 | $13.94 | $13.63 | $13.84 | $13.58 | 4,042,590 |
| 2021-11-19 | $13.91 | $14.02 | $13.64 | $13.64 | $13.38 | 5,399,200 |
| 2021-11-18 | $14.23 | $14.30 | $13.80 | $13.97 | $13.71 | 7,467,010 |
| 2021-11-17 | $13.86 | $14.60 | $13.63 | $14.40 | $14.13 | 11,713,220 |
| 2021-11-16 | $13.65 | $14.25 | $13.56 | $13.81 | $13.55 | 11,323,830 |
| 2021-11-15 | $13.03 | $13.95 | $13.02 | $13.95 | $13.69 | 15,152,180 |
| 2021-11-12 | $12.56 | $12.74 | $12.52 | $12.68 | $12.44 | 1,422,260 |
| 2021-11-11 | $12.57 | $12.78 | $12.55 | $12.57 | $12.33 | 1,578,100 |
| 2021-11-10 | $12.63 | $12.64 | $12.36 | $12.58 | $12.34 | 1,366,300 |
| 2021-11-09 | $12.70 | $12.72 | $12.46 | $12.66 | $12.42 | 2,160,220 |
| 2021-11-08 | $12.31 | $12.80 | $12.28 | $12.54 | $12.30 | 1,379,780 |
| 2021-11-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.03 | 2,717,990 |
| 2021-11-04 | $11.98 | $12.34 | $11.98 | $12.26 | $12.03 | 1,906,820 |
| 2021-11-03 | $11.90 | $11.99 | $11.80 | $11.97 | $11.74 | 892,790 |
| 2021-11-02 | $12.05 | $12.14 | $11.78 | $11.91 | $11.69 | 1,250,060 |
| 2021-11-01 | $11.60 | $12.16 | $11.54 | $12.05 | $11.82 | 1,865,120 |
| 2021-10-29 | $11.76 | $11.80 | $11.51 | $11.76 | $11.54 | 1,013,330 |
| 2021-10-28 | $11.86 | $11.98 | $11.66 | $11.76 | $11.54 | 1,281,560 |
| 2021-10-27 | $12.17 | $12.17 | $11.87 | $11.92 | $11.69 | 1,386,050 |
| 2021-10-26 | $12.17 | $12.22 | $12.02 | $12.07 | $11.84 | 995,840 |
| 2021-10-25 | $12.01 | $12.23 | $11.85 | $12.18 | $11.95 | 1,561,590 |
| 2021-10-22 | $12.22 | $12.36 | $12.01 | $12.01 | $11.78 | 1,601,630 |
| 2021-10-21 | $12.40 | $12.50 | $12.21 | $12.21 | $11.98 | 1,324,450 |
| 2021-10-20 | $12.33 | $12.52 | $12.26 | $12.35 | $12.12 | 1,364,310 |
| 2021-10-19 | $12.24 | $12.43 | $12.23 | $12.36 | $12.13 | 822,100 |
| 2021-10-18 | $12.22 | $12.33 | $12.05 | $12.30 | $12.07 | 811,260 |
| 2021-10-15 | $12.35 | $12.41 | $12.14 | $12.16 | $11.93 | 1,017,650 |
| 2021-10-14 | $12.18 | $12.54 | $12.04 | $12.37 | $12.14 | 1,767,660 |
| 2021-10-13 | $12.13 | $12.19 | $12.00 | $12.16 | $11.93 | 874,520 |
| 2021-10-12 | $12.57 | $12.57 | $12.03 | $12.10 | $11.87 | 2,912,290 |
| 2021-10-11 | $12.69 | $12.72 | $12.48 | $12.50 | $12.26 | 1,771,360 |
| 2021-10-08 | $12.86 | $12.92 | $12.59 | $12.63 | $12.39 | 2,650,840 |
| 2021-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 0 |
| 2021-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 0 |
| 2021-09-30 | $12.50 | $12.73 | $12.44 | $12.64 | $12.40 | 2,718,900 |
| 2021-09-29 | $12.91 | $13.05 | $12.54 | $12.55 | $12.31 | 2,829,670 |
| 2021-09-28 | $12.81 | $13.11 | $12.67 | $13.05 | $12.80 | 3,204,210 |
| 2021-09-27 | $13.04 | $13.35 | $12.73 | $12.83 | $12.59 | 3,075,900 |
| 2021-09-24 | $13.46 | $13.51 | $13.02 | $13.04 | $12.79 | 3,266,320 |
| 2021-09-23 | $13.50 | $13.63 | $13.32 | $13.43 | $13.18 | 4,147,820 |
| 2021-09-22 | $12.76 | $13.58 | $12.70 | $13.53 | $13.27 | 6,283,840 |
| 2021-09-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.66 | 0 |
| 2021-09-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.66 | 0 |
| 2021-09-17 | $12.77 | $12.90 | $12.64 | $12.90 | $12.66 | 1,750,830 |
| 2021-09-16 | $13.01 | $13.13 | $12.70 | $12.72 | $12.48 | 2,835,370 |
| 2021-09-15 | $12.80 | $13.13 | $12.75 | $13.00 | $12.75 | 2,846,590 |
| 2021-09-14 | $13.22 | $13.23 | $12.76 | $12.81 | $12.57 | 3,603,850 |
| 2021-09-13 | $13.03 | $13.23 | $12.90 | $13.19 | $12.94 | 3,127,200 |
| 2021-09-10 | $13.16 | $13.49 | $13.11 | $13.15 | $12.90 | 3,885,580 |
| 2021-09-09 | $13.50 | $13.53 | $13.10 | $13.19 | $12.94 | 4,234,990 |
| 2021-09-08 | $13.33 | $13.54 | $13.26 | $13.49 | $13.24 | 3,638,300 |
| 2021-09-07 | $13.29 | $13.47 | $13.23 | $13.34 | $13.09 | 3,384,360 |
| 2021-09-06 | $13.35 | $13.57 | $13.20 | $13.29 | $13.04 | 3,889,500 |
| 2021-09-03 | $13.59 | $13.70 | $13.33 | $13.36 | $13.11 | 4,650,490 |
| 2021-09-02 | $13.15 | $13.68 | $13.02 | $13.59 | $13.33 | 5,974,010 |
| 2021-09-01 | $12.86 | $13.80 | $12.86 | $13.21 | $12.96 | 5,580,550 |
| 2021-08-31 | $13.01 | $13.16 | $12.81 | $12.86 | $12.62 | 3,496,390 |
| 2021-08-30 | $12.97 | $13.36 | $12.86 | $13.11 | $12.86 | 5,854,380 |
| 2021-08-27 | $13.70 | $13.70 | $13.12 | $13.50 | $13.24 | 5,425,840 |
| 2021-08-26 | $13.35 | $13.93 | $13.30 | $13.61 | $13.35 | 8,176,470 |
| 2021-08-25 | $13.15 | $13.56 | $12.92 | $13.36 | $13.11 | 4,932,860 |
| 2021-08-24 | $13.18 | $13.40 | $13.04 | $13.13 | $12.88 | 5,046,880 |
| 2021-08-23 | $12.77 | $13.13 | $12.75 | $13.10 | $12.85 | 3,377,160 |
| 2021-08-20 | $12.89 | $13.26 | $12.53 | $12.75 | $12.51 | 5,961,120 |
| 2021-08-19 | $13.28 | $13.35 | $12.88 | $12.90 | $12.66 | 5,625,560 |
| 2021-08-18 | $13.28 | $13.45 | $13.21 | $13.39 | $13.14 | 3,675,600 |
| 2021-08-17 | $13.68 | $13.90 | $13.34 | $13.37 | $13.12 | 5,881,130 |
| 2021-08-16 | $13.84 | $14.33 | $13.63 | $13.65 | $13.39 | 8,362,620 |
| 2021-08-13 | $14.37 | $14.39 | $13.75 | $13.90 | $13.64 | 9,632,230 |
| 2021-08-12 | $14.65 | $15.18 | $14.23 | $14.28 | $14.01 | 19,963,210 |
| 2021-08-11 | $12.82 | $14.22 | $12.72 | $14.22 | $13.95 | 16,985,040 |
| 2021-08-10 | $12.50 | $13.05 | $12.36 | $12.93 | $12.69 | 6,026,790 |
| 2021-08-09 | $12.44 | $12.56 | $12.35 | $12.47 | $12.23 | 2,934,290 |
| 2021-08-06 | $12.81 | $12.81 | $12.35 | $12.40 | $12.17 | 5,665,210 |
| 2021-08-05 | $13.00 | $13.15 | $12.70 | $12.91 | $12.67 | 5,480,610 |
| 2021-08-04 | $12.46 | $13.46 | $12.34 | $13.20 | $12.95 | 11,555,770 |
| 2021-08-03 | $12.60 | $12.78 | $12.51 | $12.60 | $12.36 | 7,207,440 |
| 2021-08-02 | $13.00 | $13.71 | $12.77 | $12.80 | $12.56 | 16,988,470 |
| 2021-07-30 | $11.37 | $12.46 | $11.27 | $12.46 | $12.22 | 9,301,300 |
| 2021-07-29 | $11.33 | $11.40 | $11.30 | $11.33 | $11.12 | 815,990 |
| 2021-07-28 | $11.51 | $11.57 | $11.22 | $11.30 | $11.09 | 1,132,520 |
| 2021-07-27 | $11.56 | $11.66 | $11.35 | $11.57 | $11.35 | 1,784,990 |
| 2021-07-26 | $11.67 | $11.67 | $11.49 | $11.54 | $11.32 | 990,350 |
| 2021-07-23 | $11.71 | $11.71 | $11.59 | $11.69 | $11.47 | 1,124,430 |
| 2021-07-22 | $11.68 | $11.78 | $11.63 | $11.75 | $11.53 | 952,220 |
| 2021-07-21 | $11.66 | $11.72 | $11.60 | $11.69 | $11.47 | 957,850 |
| 2021-07-20 | $11.79 | $11.85 | $11.65 | $11.65 | $11.43 | 1,105,100 |
| 2021-07-19 | $11.67 | $11.85 | $11.55 | $11.85 | $11.63 | 1,309,280 |
| 2021-07-16 | $11.63 | $11.74 | $11.60 | $11.73 | $11.51 | 973,630 |
| 2021-07-15 | $11.80 | $11.80 | $11.63 | $11.70 | $11.48 | 800,640 |
| 2021-07-14 | $11.85 | $11.89 | $11.75 | $11.78 | $11.56 | 1,086,390 |
| 2021-07-13 | $11.69 | $11.86 | $11.68 | $11.83 | $11.61 | 1,311,320 |
| 2021-07-12 | $11.62 | $11.75 | $11.62 | $11.72 | $11.50 | 1,399,190 |
| 2021-07-09 | $11.53 | $11.65 | $11.53 | $11.61 | $11.39 | 845,870 |
| 2021-07-08 | $11.65 | $11.65 | $11.48 | $11.53 | $11.31 | 1,039,470 |
| 2021-07-07 | $11.57 | $11.65 | $11.55 | $11.62 | $11.40 | 681,610 |
| 2021-07-06 | $11.57 | $11.68 | $11.53 | $11.63 | $11.41 | 771,690 |
| 2021-07-05 | $11.61 | $11.61 | $11.51 | $11.53 | $11.31 | 1,065,380 |
| 2021-07-02 | $11.68 | $11.68 | $11.58 | $11.61 | $11.39 | 1,367,320 |
| 2021-07-01 | $11.71 | $11.85 | $11.64 | $11.68 | $11.46 | 1,452,050 |
| 2021-06-30 | $11.74 | $11.80 | $11.71 | $11.72 | $11.50 | 871,340 |
| 2021-06-29 | $11.90 | $11.91 | $11.72 | $11.78 | $11.56 | 1,353,500 |
| 2021-06-28 | $11.80 | $11.90 | $11.76 | $11.90 | $11.68 | 1,358,780 |
| 2021-06-25 | $11.82 | $11.82 | $11.60 | $11.76 | $11.54 | 1,409,220 |
| 2021-06-24 | $11.91 | $11.96 | $11.81 | $11.83 | $11.61 | 1,069,510 |
| 2021-06-23 | $11.83 | $11.93 | $11.76 | $11.93 | $11.70 | 1,617,580 |
| 2021-06-22 | $11.79 | $11.90 | $11.75 | $11.83 | $11.61 | 1,039,210 |
| 2021-06-21 | $11.79 | $11.90 | $11.75 | $11.79 | $11.57 | 955,330 |
| 2021-06-18 | $11.64 | $11.88 | $11.62 | $11.82 | $11.60 | 1,242,660 |
| 2021-06-17 | $11.76 | $11.79 | $11.62 | $11.64 | $11.42 | 1,063,580 |
| 2021-06-16 | $11.88 | $11.98 | $11.71 | $11.74 | $11.52 | 1,192,660 |
| 2021-06-15 | $11.99 | $12.10 | $11.82 | $11.90 | $11.68 | 1,446,850 |
| 2021-06-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.75 | 0 |
| 2021-06-11 | $11.95 | $12.14 | $11.94 | $11.98 | $11.75 | 1,516,830 |
| 2021-06-10 | $12.05 | $12.05 | $11.91 | $11.95 | $11.72 | 1,417,190 |
| 2021-06-09 | $12.64 | $12.65 | $12.46 | $12.54 | $11.81 | 1,493,820 |
| 2021-06-08 | $12.48 | $12.67 | $12.48 | $12.59 | $11.86 | 1,362,890 |
| 2021-06-07 | $12.35 | $12.58 | $12.30 | $12.49 | $11.76 | 1,172,440 |
| 2021-06-04 | $12.37 | $12.60 | $12.29 | $12.35 | $11.63 | 1,821,640 |
| 2021-06-03 | $12.41 | $12.79 | $12.41 | $12.49 | $11.76 | 3,178,620 |
| 2021-06-02 | $12.34 | $12.36 | $12.26 | $12.26 | $11.55 | 888,030 |
| 2021-06-01 | $12.25 | $12.33 | $12.22 | $12.33 | $11.61 | 1,110,030 |
| 2021-05-31 | $12.25 | $12.33 | $12.25 | $12.28 | $11.56 | 865,830 |
| 2021-05-28 | $12.40 | $12.40 | $12.25 | $12.30 | $11.58 | 1,078,290 |
| 2021-05-27 | $12.31 | $12.40 | $12.30 | $12.34 | $11.62 | 1,234,900 |
| 2021-05-26 | $12.30 | $12.34 | $12.25 | $12.31 | $11.59 | 1,147,660 |
| 2021-05-25 | $12.23 | $12.31 | $12.22 | $12.30 | $11.58 | 951,450 |
| 2021-05-24 | $12.26 | $12.29 | $12.20 | $12.24 | $11.53 | 473,990 |
| 2021-05-21 | $12.16 | $12.30 | $12.16 | $12.21 | $11.50 | 578,620 |
| 2021-05-20 | $12.23 | $12.29 | $12.12 | $12.17 | $11.46 | 701,310 |
| 2021-05-19 | $12.31 | $12.31 | $12.21 | $12.26 | $11.55 | 604,940 |
| 2021-05-18 | $12.28 | $12.32 | $12.23 | $12.28 | $11.56 | 874,780 |
| 2021-05-17 | $12.28 | $12.34 | $12.21 | $12.28 | $11.56 | 2,577,060 |
| 2021-05-14 | $12.19 | $12.23 | $12.10 | $12.19 | $11.48 | 1,125,640 |
| 2021-05-13 | $12.14 | $12.19 | $12.08 | $12.09 | $11.39 | 977,910 |
| 2021-05-12 | $12.12 | $12.16 | $12.10 | $12.14 | $11.43 | 1,086,880 |
| 2021-05-11 | $12.11 | $12.19 | $12.07 | $12.12 | $11.41 | 852,090 |
| 2021-05-10 | $12.05 | $12.15 | $12.03 | $12.11 | $11.40 | 948,560 |
| 2021-05-07 | $12.03 | $12.29 | $12.02 | $12.11 | $11.40 | 816,000 |
| 2021-05-06 | $12.04 | $12.10 | $12.00 | $12.07 | $11.37 | 871,810 |
| 2021-05-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.33 | 0 |
| 2021-05-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.33 | 0 |
| 2021-04-30 | $12.36 | $12.41 | $12.02 | $12.03 | $11.33 | 3,288,330 |
| 2021-04-29 | $12.47 | $12.70 | $12.41 | $12.70 | $11.96 | 1,271,690 |
| 2021-04-28 | $12.35 | $12.50 | $12.32 | $12.50 | $11.77 | 758,730 |
| 2021-04-27 | $12.60 | $12.66 | $12.37 | $12.39 | $11.67 | 997,090 |
| 2021-04-26 | $12.56 | $12.67 | $12.53 | $12.60 | $11.87 | 961,020 |
| 2021-04-23 | $12.81 | $12.86 | $12.51 | $12.60 | $11.87 | 1,664,480 |
| 2021-04-22 | $12.83 | $12.91 | $12.79 | $12.81 | $12.06 | 1,058,190 |
| 2021-04-21 | $12.90 | $12.91 | $12.78 | $12.83 | $12.08 | 881,260 |
| 2021-04-20 | $12.97 | $13.12 | $12.86 | $12.91 | $12.16 | 1,497,830 |
| 2021-04-19 | $12.95 | $13.08 | $12.93 | $13.01 | $12.25 | 1,719,240 |
| 2021-04-16 | $12.76 | $12.97 | $12.74 | $12.97 | $12.21 | 1,390,170 |
| 2021-04-15 | $12.78 | $12.87 | $12.72 | $12.81 | $12.06 | 1,078,480 |
| 2021-04-14 | $12.86 | $12.89 | $12.71 | $12.83 | $12.08 | 928,480 |
| 2021-04-13 | $12.90 | $12.90 | $12.71 | $12.80 | $12.05 | 1,338,820 |
| 2021-04-12 | $13.25 | $13.30 | $12.79 | $12.88 | $12.13 | 2,718,350 |
| 2021-04-09 | $13.50 | $13.50 | $13.34 | $13.36 | $12.58 | 1,082,140 |
| 2021-04-08 | $13.36 | $13.52 | $13.33 | $13.43 | $12.65 | 1,209,180 |
| 2021-04-07 | $13.51 | $13.52 | $13.32 | $13.43 | $12.65 | 1,692,660 |
| 2021-04-06 | $13.79 | $13.79 | $13.31 | $13.47 | $12.68 | 2,528,260 |
| 2021-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $12.97 | 0 |
| 2021-04-02 | $13.89 | $14.03 | $13.74 | $13.77 | $12.97 | 1,296,640 |
| 2021-04-01 | $13.80 | $13.92 | $13.71 | $13.89 | $13.08 | 1,138,190 |
| 2021-03-31 | $13.48 | $13.98 | $13.44 | $13.84 | $13.03 | 2,254,780 |
| 2021-03-30 | $13.53 | $13.75 | $13.47 | $13.55 | $12.76 | 2,045,450 |
| 2021-03-29 | $13.49 | $14.18 | $13.49 | $13.77 | $12.97 | 3,332,330 |
| 2021-03-26 | $13.29 | $13.53 | $13.27 | $13.48 | $12.69 | 1,179,130 |
| 2021-03-25 | $13.50 | $13.66 | $13.23 | $13.29 | $12.52 | 1,591,970 |
| 2021-03-24 | $13.65 | $13.74 | $13.53 | $13.60 | $12.81 | 859,340 |
| 2021-03-23 | $13.82 | $13.83 | $13.52 | $13.61 | $12.82 | 1,110,050 |
| 2021-03-22 | $13.50 | $13.80 | $13.47 | $13.77 | $12.97 | 1,153,150 |
| 2021-03-19 | $13.59 | $13.68 | $13.36 | $13.57 | $12.78 | 1,308,640 |
| 2021-03-18 | $13.50 | $13.79 | $13.50 | $13.61 | $12.82 | 1,141,710 |
| 2021-03-17 | $13.83 | $13.83 | $13.51 | $13.56 | $12.77 | 1,472,710 |
| 2021-03-16 | $13.59 | $13.86 | $13.46 | $13.80 | $13.00 | 1,776,180 |
| 2021-03-15 | $13.51 | $13.62 | $13.40 | $13.58 | $12.79 | 1,159,680 |
| 2021-03-12 | $13.42 | $13.68 | $13.28 | $13.57 | $12.78 | 2,134,560 |
| 2021-03-11 | $13.00 | $13.51 | $12.87 | $13.41 | $12.63 | 2,118,240 |
| 2021-03-10 | $12.97 | $13.24 | $12.93 | $12.98 | $12.22 | 1,084,770 |
| 2021-03-09 | $13.33 | $13.38 | $12.85 | $13.04 | $12.28 | 1,952,140 |
| 2021-03-08 | $13.33 | $13.50 | $13.28 | $13.36 | $12.58 | 1,614,740 |
| 2021-03-05 | $13.30 | $13.45 | $13.23 | $13.33 | $12.55 | 1,235,330 |
| 2021-03-04 | $13.23 | $13.44 | $13.12 | $13.38 | $12.60 | 2,294,740 |
| 2021-03-03 | $13.27 | $13.33 | $13.10 | $13.29 | $12.52 | 1,092,040 |
| 2021-03-02 | $13.15 | $13.51 | $13.09 | $13.27 | $12.50 | 1,917,170 |
| 2021-03-01 | $13.08 | $13.20 | $13.03 | $13.18 | $12.41 | 1,579,030 |
| 2021-02-26 | $12.82 | $13.12 | $12.79 | $13.06 | $12.30 | 1,774,860 |
| 2021-02-25 | $12.95 | $13.10 | $12.82 | $12.87 | $12.12 | 1,313,070 |
| 2021-02-24 | $13.00 | $13.16 | $12.88 | $12.94 | $12.19 | 1,556,120 |
| 2021-02-23 | $13.02 | $13.16 | $12.94 | $12.99 | $12.23 | 1,399,510 |
| 2021-02-22 | $12.86 | $13.25 | $12.81 | $13.02 | $12.26 | 2,686,170 |
| 2021-02-19 | $12.49 | $12.93 | $12.49 | $12.86 | $12.11 | 1,434,390 |
| 2021-02-18 | $12.47 | $12.77 | $12.42 | $12.53 | $11.80 | 2,334,850 |
| 2021-02-17 | $12.46 | $12.46 | $12.46 | $12.46 | $11.73 | 0 |
| 2021-02-16 | $12.46 | $12.46 | $12.46 | $12.46 | $11.73 | 0 |
| 2021-02-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.73 | 0 |
| 2021-02-12 | $12.46 | $12.46 | $12.46 | $12.46 | $11.73 | 0 |
| 2021-02-11 | $12.46 | $12.46 | $12.46 | $12.46 | $11.73 | 0 |
| 2021-02-10 | $12.44 | $12.50 | $12.25 | $12.46 | $11.73 | 1,195,610 |
| 2021-02-09 | $12.17 | $12.45 | $12.02 | $12.44 | $11.71 | 1,557,150 |
| 2021-02-08 | $11.92 | $12.18 | $11.91 | $12.05 | $11.35 | 1,188,240 |
| 2021-02-05 | $12.01 | $12.17 | $11.88 | $11.91 | $11.22 | 2,148,840 |
| 2021-02-04 | $12.64 | $12.70 | $12.02 | $12.07 | $11.37 | 2,963,710 |
| 2021-02-03 | $13.04 | $13.05 | $12.71 | $12.73 | $11.99 | 1,255,900 |
| 2021-02-02 | $12.88 | $13.02 | $12.77 | $13.00 | $12.24 | 1,121,190 |
| 2021-02-01 | $12.78 | $12.88 | $12.72 | $12.84 | $12.09 | 697,790 |
| 2021-01-29 | $12.86 | $13.02 | $12.70 | $12.77 | $12.03 | 892,540 |
| 2021-01-28 | $12.93 | $13.06 | $12.81 | $12.85 | $12.10 | 871,740 |
| 2021-01-27 | $12.70 | $13.14 | $12.69 | $13.03 | $12.27 | 1,622,780 |
| 2021-01-26 | $12.57 | $12.99 | $12.48 | $12.80 | $12.05 | 1,966,240 |
| 2021-01-25 | $13.00 | $13.00 | $12.51 | $12.55 | $11.82 | 2,298,000 |
| 2021-01-22 | $13.09 | $13.18 | $12.96 | $13.03 | $12.27 | 1,227,990 |
| 2021-01-21 | $13.15 | $13.26 | $13.06 | $13.20 | $12.43 | 1,033,860 |
| 2021-01-20 | $13.25 | $13.28 | $13.16 | $13.19 | $12.42 | 987,130 |
| 2021-01-19 | $13.17 | $13.36 | $13.13 | $13.25 | $12.48 | 1,097,970 |
| 2021-01-18 | $13.11 | $13.24 | $13.05 | $13.18 | $12.41 | 983,470 |
| 2021-01-15 | $13.07 | $13.18 | $13.00 | $13.12 | $12.36 | 932,240 |
| 2021-01-14 | $12.86 | $13.11 | $12.86 | $13.07 | $12.31 | 1,058,660 |
| 2021-01-13 | $13.23 | $13.29 | $12.90 | $12.95 | $12.20 | 2,425,220 |
| 2021-01-12 | $13.20 | $13.33 | $13.15 | $13.27 | $12.50 | 1,634,160 |
| 2021-01-11 | $13.39 | $13.48 | $13.14 | $13.20 | $12.43 | 1,573,650 |
| 2021-01-08 | $13.49 | $13.69 | $13.23 | $13.37 | $12.59 | 2,347,240 |
| 2021-01-07 | $13.70 | $13.89 | $13.44 | $13.48 | $12.69 | 1,723,260 |
| 2021-01-06 | $13.80 | $13.88 | $13.66 | $13.76 | $12.96 | 1,362,720 |
| 2021-01-05 | $13.80 | $13.89 | $13.74 | $13.84 | $13.03 | 1,428,940 |
| 2021-01-04 | $13.76 | $13.97 | $13.67 | $13.90 | $13.09 | 1,729,270 |
| 2021-01-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.95 | 0 |
| 2020-12-31 | $13.67 | $13.85 | $13.67 | $13.75 | $12.95 | 918,290 |
| 2020-12-30 | $13.76 | $13.95 | $13.65 | $13.69 | $12.89 | 1,055,000 |
| 2020-12-29 | $13.42 | $13.94 | $13.28 | $13.79 | $12.99 | 3,198,200 |
| 2020-12-28 | $13.50 | $13.50 | $13.25 | $13.32 | $12.54 | 1,383,690 |
| 2020-12-25 | $13.32 | $13.59 | $13.24 | $13.52 | $12.73 | 1,127,620 |
| 2020-12-24 | $13.75 | $13.81 | $13.18 | $13.32 | $12.54 | 2,846,570 |
| 2020-12-23 | $13.80 | $13.94 | $13.72 | $13.78 | $12.98 | 1,786,530 |
| 2020-12-22 | $14.08 | $14.15 | $13.80 | $13.84 | $13.03 | 1,898,460 |
| 2020-12-21 | $14.20 | $14.20 | $13.98 | $14.04 | $13.22 | 1,783,130 |
| 2020-12-18 | $14.30 | $14.37 | $14.12 | $14.15 | $13.33 | 1,122,090 |
| 2020-12-17 | $14.20 | $14.42 | $14.06 | $14.33 | $13.49 | 1,439,610 |
| 2020-12-16 | $14.29 | $14.35 | $14.15 | $14.20 | $13.37 | 1,195,190 |
| 2020-12-15 | $13.94 | $14.27 | $13.90 | $14.24 | $13.41 | 2,228,740 |
| 2020-12-14 | $14.20 | $14.26 | $13.80 | $13.98 | $13.17 | 4,692,870 |
| 2020-12-11 | $14.85 | $14.85 | $14.04 | $14.33 | $13.49 | 5,261,210 |
| 2020-12-10 | $14.88 | $14.88 | $14.67 | $14.84 | $13.97 | 1,387,870 |
| 2020-12-09 | $14.96 | $15.00 | $14.81 | $14.81 | $13.95 | 2,271,590 |
| 2020-12-08 | $14.93 | $15.03 | $14.92 | $14.94 | $14.07 | 862,350 |
| 2020-12-07 | $15.13 | $15.18 | $14.93 | $14.93 | $14.06 | 1,715,930 |
| 2020-12-04 | $15.12 | $15.20 | $15.07 | $15.16 | $14.28 | 1,871,840 |
| 2020-12-03 | $15.21 | $15.26 | $15.12 | $15.16 | $14.28 | 1,592,360 |
| 2020-12-02 | $15.30 | $15.30 | $15.07 | $15.23 | $14.34 | 1,623,610 |
| 2020-12-01 | $14.96 | $15.28 | $14.93 | $15.23 | $14.34 | 2,030,610 |
| 2020-11-30 | $15.30 | $15.45 | $14.98 | $14.98 | $14.11 | 2,979,270 |
| 2020-11-27 | $15.12 | $15.35 | $15.02 | $15.33 | $14.44 | 2,012,830 |
| 2020-11-26 | $15.24 | $15.37 | $15.07 | $15.12 | $14.24 | 2,952,170 |
| 2020-11-25 | $15.58 | $15.81 | $15.21 | $15.22 | $14.33 | 3,812,650 |
| 2020-11-24 | $15.30 | $15.67 | $15.30 | $15.54 | $14.63 | 3,412,660 |
| 2020-11-23 | $15.37 | $15.43 | $15.20 | $15.35 | $14.46 | 2,089,410 |
| 2020-11-20 | $15.38 | $15.40 | $15.17 | $15.27 | $14.38 | 1,923,030 |
| 2020-11-19 | $15.23 | $15.45 | $15.15 | $15.39 | $14.49 | 2,895,250 |
| 2020-11-18 | $15.26 | $15.28 | $15.08 | $15.21 | $14.32 | 2,035,940 |
| 2020-11-17 | $15.16 | $15.21 | $15.01 | $15.13 | $14.25 | 1,483,670 |
| 2020-11-16 | $14.96 | $15.32 | $14.87 | $15.18 | $14.30 | 3,230,050 |
| 2020-11-13 | $14.75 | $14.85 | $14.66 | $14.85 | $13.98 | 1,279,420 |
| 2020-11-12 | $14.89 | $14.89 | $14.68 | $14.71 | $13.85 | 2,000,500 |
| 2020-11-11 | $14.92 | $15.00 | $14.85 | $14.89 | $14.02 | 1,703,460 |
| 2020-11-10 | $15.18 | $15.21 | $14.85 | $14.91 | $14.04 | 2,374,880 |
| 2020-11-09 | $15.09 | $15.25 | $15.05 | $15.15 | $14.27 | 3,345,860 |
| 2020-11-06 | $14.98 | $15.10 | $14.81 | $15.09 | $14.21 | 2,402,680 |
| 2020-11-05 | $15.00 | $15.10 | $14.87 | $15.02 | $14.14 | 2,327,230 |
| 2020-11-04 | $14.92 | $15.12 | $14.83 | $14.91 | $14.04 | 2,883,160 |
| 2020-11-03 | $14.84 | $15.00 | $14.63 | $14.90 | $14.03 | 3,568,090 |
| 2020-11-02 | $14.40 | $14.79 | $14.31 | $14.75 | $13.89 | 3,397,630 |
| 2020-10-30 | $14.39 | $14.75 | $14.38 | $14.39 | $13.55 | 2,640,670 |
| 2020-10-29 | $14.35 | $14.61 | $14.28 | $14.36 | $13.52 | 1,911,730 |
| 2020-10-28 | $14.36 | $14.48 | $14.19 | $14.46 | $13.62 | 1,320,090 |
| 2020-10-27 | $14.57 | $14.57 | $14.31 | $14.37 | $13.53 | 1,094,260 |
| 2020-10-26 | $14.32 | $14.58 | $14.23 | $14.57 | $13.72 | 1,748,150 |
| 2020-10-23 | $14.31 | $14.49 | $14.26 | $14.38 | $13.54 | 1,195,660 |
| 2020-10-22 | $14.25 | $14.35 | $14.13 | $14.34 | $13.50 | 1,088,360 |
| 2020-10-21 | $14.42 | $14.47 | $14.17 | $14.24 | $13.41 | 1,357,390 |
| 2020-10-20 | $14.33 | $14.45 | $14.23 | $14.44 | $13.60 | 956,400 |
| 2020-10-19 | $14.46 | $14.60 | $14.29 | $14.38 | $13.54 | 1,247,360 |
| 2020-10-16 | $14.39 | $14.53 | $14.26 | $14.48 | $13.64 | 1,292,760 |
| 2020-10-15 | $14.36 | $14.55 | $14.31 | $14.43 | $13.59 | 1,616,620 |
| 2020-10-14 | $14.35 | $14.44 | $14.26 | $14.36 | $13.52 | 1,039,590 |
| 2020-10-13 | $14.39 | $14.43 | $14.30 | $14.40 | $13.56 | 1,134,570 |
| 2020-10-12 | $14.23 | $14.45 | $14.22 | $14.43 | $13.59 | 2,259,040 |
| 2020-10-09 | $14.04 | $14.26 | $14.04 | $14.21 | $13.38 | 1,367,430 |
| 2020-10-08 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-10-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-10-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-10-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-10-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-10-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.12 | 0 |
| 2020-09-30 | $14.13 | $14.17 | $13.80 | $13.93 | $13.12 | 2,267,870 |
| 2020-09-29 | $14.09 | $14.25 | $14.03 | $14.09 | $13.27 | 1,752,020 |
| 2020-09-28 | $14.67 | $14.77 | $14.06 | $14.11 | $13.29 | 3,395,770 |
| 2020-09-25 | $14.55 | $14.79 | $14.52 | $14.72 | $13.86 | 2,052,970 |
| 2020-09-24 | $14.66 | $14.70 | $14.49 | $14.56 | $13.71 | 1,946,960 |
| 2020-09-23 | $14.69 | $14.78 | $14.62 | $14.70 | $13.84 | 1,268,980 |
| 2020-09-22 | $14.93 | $14.97 | $14.65 | $14.70 | $13.84 | 2,190,100 |
| 2020-09-21 | $14.88 | $15.14 | $14.79 | $15.01 | $14.14 | 2,973,890 |
| 2020-09-18 | $14.63 | $14.86 | $14.57 | $14.84 | $13.97 | 2,262,060 |
| 2020-09-17 | $14.61 | $14.70 | $14.49 | $14.65 | $13.80 | 1,521,280 |
| 2020-09-16 | $14.68 | $14.72 | $14.58 | $14.66 | $13.81 | 1,118,410 |
| 2020-09-15 | $14.68 | $14.70 | $14.57 | $14.68 | $13.82 | 1,159,530 |
| 2020-09-14 | $14.65 | $14.71 | $14.51 | $14.62 | $13.77 | 2,145,240 |
| 2020-09-11 | $14.50 | $14.68 | $14.46 | $14.65 | $13.80 | 1,851,940 |
| 2020-09-10 | $14.91 | $14.96 | $14.46 | $14.52 | $13.67 | 4,118,950 |
| 2020-09-09 | $14.91 | $15.19 | $14.81 | $14.85 | $13.98 | 4,309,080 |
| 2020-09-08 | $14.80 | $15.05 | $14.62 | $14.99 | $14.12 | 4,136,700 |
| 2020-09-07 | $15.05 | $15.23 | $14.72 | $14.76 | $13.90 | 3,845,460 |
| 2020-09-04 | $14.77 | $15.03 | $14.71 | $15.02 | $14.14 | 3,187,890 |
| 2020-09-03 | $15.09 | $15.12 | $14.88 | $14.98 | $14.11 | 3,044,210 |
| 2020-09-02 | $15.29 | $15.30 | $14.99 | $15.03 | $14.15 | 4,109,330 |
| 2020-09-01 | $15.20 | $15.35 | $15.07 | $15.17 | $14.29 | 3,094,890 |
| 2020-08-31 | $15.22 | $15.58 | $15.22 | $15.25 | $14.36 | 5,840,970 |
| 2020-08-28 | $14.97 | $15.19 | $14.81 | $15.18 | $14.30 | 4,244,170 |
| 2020-08-27 | $14.80 | $15.06 | $14.56 | $14.97 | $14.10 | 2,853,760 |
| 2020-08-26 | $15.08 | $15.08 | $14.61 | $14.71 | $13.85 | 2,940,240 |
| 2020-08-25 | $14.79 | $15.18 | $14.72 | $14.99 | $14.12 | 4,556,990 |
| 2020-08-24 | $14.71 | $14.80 | $14.56 | $14.75 | $13.89 | 1,800,060 |
| 2020-08-21 | $14.84 | $15.00 | $14.62 | $14.72 | $13.86 | 3,016,660 |
| 2020-08-20 | $14.78 | $15.01 | $14.72 | $14.83 | $13.97 | 2,264,700 |
| 2020-08-19 | $15.06 | $15.23 | $14.87 | $14.90 | $14.03 | 3,509,100 |
| 2020-08-18 | $15.07 | $15.13 | $14.95 | $15.09 | $14.21 | 2,522,550 |
| 2020-08-17 | $14.83 | $15.16 | $14.72 | $15.10 | $14.22 | 3,382,520 |
| 2020-08-14 | $14.55 | $14.82 | $14.52 | $14.82 | $13.96 | 2,145,590 |
| 2020-08-13 | $14.60 | $14.73 | $14.54 | $14.58 | $13.73 | 2,047,070 |
| 2020-08-12 | $14.80 | $14.85 | $14.42 | $14.59 | $13.74 | 3,702,690 |
| 2020-08-11 | $15.10 | $15.14 | $14.80 | $14.82 | $13.96 | 2,446,060 |
| 2020-08-10 | $14.80 | $15.11 | $14.76 | $15.04 | $14.16 | 2,617,280 |
| 2020-08-07 | $15.00 | $15.06 | $14.71 | $14.87 | $14.00 | 2,456,330 |
| 2020-08-06 | $15.02 | $15.18 | $14.88 | $15.07 | $14.19 | 2,787,760 |
| 2020-08-05 | $15.05 | $15.19 | $14.87 | $15.03 | $14.15 | 2,805,450 |
| 2020-08-04 | $15.32 | $15.33 | $15.01 | $15.02 | $14.14 | 3,433,210 |
| 2020-08-03 | $15.15 | $15.35 | $15.08 | $15.32 | $14.43 | 3,896,870 |
| 2020-07-31 | $14.76 | $15.15 | $14.70 | $15.03 | $14.15 | 3,706,730 |
| 2020-07-30 | $14.70 | $14.89 | $14.63 | $14.72 | $13.86 | 2,472,470 |
| 2020-07-29 | $14.49 | $14.73 | $14.38 | $14.70 | $13.84 | 2,090,490 |
| 2020-07-28 | $14.49 | $14.66 | $14.41 | $14.49 | $13.65 | 2,310,040 |
| 2020-07-27 | $14.73 | $14.75 | $14.38 | $14.42 | $13.58 | 2,144,200 |
| 2020-07-24 | $15.08 | $15.16 | $14.53 | $14.58 | $13.73 | 3,504,150 |
| 2020-07-23 | $14.99 | $15.18 | $14.60 | $15.15 | $14.27 | 4,007,650 |
| 2020-07-22 | $15.07 | $15.30 | $14.92 | $15.00 | $14.13 | 3,435,240 |
| 2020-07-21 | $15.00 | $15.23 | $14.90 | $15.07 | $14.19 | 3,030,640 |
| 2020-07-20 | $14.51 | $15.07 | $14.51 | $15.03 | $14.15 | 3,477,770 |
| 2020-07-17 | $14.69 | $14.75 | $14.34 | $14.45 | $13.61 | 3,716,960 |
| 2020-07-16 | $15.30 | $15.45 | $14.52 | $14.55 | $13.70 | 7,544,730 |
| 2020-07-15 | $15.75 | $15.89 | $15.13 | $15.27 | $14.38 | 5,882,760 |
| 2020-07-14 | $16.00 | $16.18 | $15.52 | $15.68 | $14.77 | 5,697,350 |
| 2020-07-13 | $15.69 | $16.05 | $15.65 | $15.99 | $15.06 | 4,534,930 |
| 2020-07-10 | $15.76 | $16.34 | $15.65 | $15.71 | $14.79 | 4,536,770 |
| 2020-07-09 | $15.70 | $15.96 | $15.65 | $15.83 | $14.91 | 3,781,120 |
| 2020-07-08 | $15.60 | $15.77 | $15.34 | $15.66 | $14.75 | 3,622,480 |
| 2020-07-07 | $15.79 | $15.89 | $15.46 | $15.60 | $14.69 | 3,716,760 |
| 2020-07-06 | $15.25 | $15.78 | $15.25 | $15.61 | $14.70 | 5,031,200 |
| 2020-07-03 | $14.95 | $15.12 | $14.81 | $15.09 | $14.21 | 2,458,330 |
| 2020-07-02 | $14.61 | $14.92 | $14.48 | $14.88 | $14.01 | 2,274,400 |
| 2020-07-01 | $14.46 | $14.58 | $14.25 | $14.58 | $13.73 | 1,824,390 |
| 2020-06-30 | $14.35 | $14.58 | $14.35 | $14.44 | $13.60 | 1,168,340 |
| 2020-06-29 | $14.60 | $14.60 | $14.29 | $14.35 | $13.51 | 1,376,650 |
| 2020-06-26 | $14.62 | $14.62 | $14.62 | $14.62 | $13.77 | 0 |
| 2020-06-25 | $14.62 | $14.62 | $14.62 | $14.62 | $13.77 | 0 |
| 2020-06-24 | $14.74 | $14.84 | $14.59 | $14.62 | $13.77 | 1,221,600 |
| 2020-06-23 | $14.66 | $14.83 | $14.61 | $14.75 | $13.89 | 1,259,700 |
| 2020-06-22 | $14.85 | $14.94 | $14.66 | $14.68 | $13.82 | 1,484,830 |
| 2020-06-19 | $14.86 | $14.88 | $14.60 | $14.84 | $13.97 | 1,758,740 |
| 2020-06-18 | $14.70 | $14.84 | $14.68 | $14.76 | $13.90 | 1,250,570 |
| 2020-06-17 | $14.70 | $14.76 | $14.51 | $14.72 | $13.86 | 1,504,660 |
| 2020-06-16 | $14.27 | $14.70 | $14.26 | $14.68 | $13.82 | 2,666,640 |
| 2020-06-15 | $14.13 | $14.43 | $14.08 | $14.16 | $13.33 | 1,489,070 |
| 2020-06-12 | $14.16 | $14.25 | $14.03 | $14.18 | $13.35 | 1,957,010 |
| 2020-06-11 | $14.48 | $14.55 | $14.21 | $14.28 | $13.45 | 2,150,430 |
| 2020-06-10 | $14.48 | $14.65 | $14.37 | $14.48 | $13.64 | 1,780,860 |
| 2020-06-09 | $14.22 | $14.78 | $14.22 | $14.46 | $13.62 | 2,852,260 |
| 2020-06-08 | $14.32 | $14.98 | $14.28 | $14.35 | $13.51 | 2,784,960 |
| 2020-06-05 | $14.69 | $14.69 | $14.21 | $14.36 | $13.52 | 1,947,650 |
| 2020-06-04 | $15.26 | $15.35 | $15.04 | $15.15 | $13.70 | 2,410,790 |
| 2020-06-03 | $15.25 | $15.32 | $15.10 | $15.28 | $13.82 | 2,611,480 |
| 2020-06-02 | $15.04 | $15.20 | $14.98 | $15.17 | $13.72 | 1,998,100 |
| 2020-06-01 | $14.81 | $15.07 | $14.79 | $15.00 | $13.57 | 2,815,010 |
| 2020-05-29 | $14.53 | $14.68 | $14.32 | $14.61 | $13.22 | 1,225,450 |
| 2020-05-28 | $14.44 | $14.57 | $14.31 | $14.53 | $13.14 | 1,817,410 |
| 2020-05-27 | $14.20 | $14.60 | $14.15 | $14.44 | $13.06 | 3,332,700 |
| 2020-05-26 | $14.07 | $14.27 | $14.01 | $14.23 | $12.87 | 2,258,620 |
| 2020-05-25 | $14.19 | $14.23 | $13.93 | $13.95 | $12.62 | 2,525,910 |
| 2020-05-22 | $14.60 | $14.79 | $14.21 | $14.23 | $12.87 | 3,039,640 |
| 2020-05-21 | $14.72 | $14.86 | $14.68 | $14.69 | $13.29 | 1,487,610 |
| 2020-05-20 | $14.79 | $14.82 | $14.70 | $14.74 | $13.33 | 1,347,190 |
| 2020-05-19 | $14.73 | $14.85 | $14.70 | $14.76 | $13.35 | 1,653,800 |
| 2020-05-18 | $14.85 | $14.97 | $14.62 | $14.68 | $13.28 | 2,197,690 |
| 2020-05-15 | $14.81 | $15.05 | $14.77 | $14.93 | $13.50 | 2,078,970 |
| 2020-05-14 | $14.84 | $14.91 | $14.70 | $14.75 | $13.34 | 2,003,850 |
| 2020-05-13 | $14.91 | $15.15 | $14.82 | $14.97 | $13.54 | 1,462,860 |
| 2020-05-12 | $15.00 | $15.09 | $14.82 | $14.91 | $13.49 | 1,497,930 |
| 2020-05-11 | $15.12 | $15.17 | $14.91 | $15.03 | $13.60 | 1,976,680 |
| 2020-05-08 | $15.05 | $15.15 | $14.96 | $15.09 | $13.65 | 2,298,740 |
| 2020-05-07 | $14.93 | $15.08 | $14.82 | $14.93 | $13.50 | 2,687,690 |
| 2020-05-06 | $15.18 | $15.18 | $14.77 | $14.92 | $13.50 | 3,971,380 |
| 2020-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $13.62 | 0 |
| 2020-05-04 | $15.06 | $15.06 | $15.06 | $15.06 | $13.62 | 0 |
| 2020-05-01 | $15.06 | $15.06 | $15.06 | $15.06 | $13.62 | 0 |
| 2020-04-30 | $14.92 | $15.19 | $14.89 | $15.06 | $13.62 | 3,441,940 |
| 2020-04-29 | $15.25 | $15.25 | $14.80 | $14.93 | $13.50 | 4,754,000 |
| 2020-04-28 | $14.61 | $15.41 | $14.22 | $15.35 | $13.88 | 7,240,280 |
| 2020-04-27 | $14.41 | $14.61 | $14.26 | $14.48 | $13.10 | 2,201,820 |
| 2020-04-24 | $14.65 | $14.71 | $14.28 | $14.39 | $13.02 | 2,179,850 |
| 2020-04-23 | $14.90 | $14.94 | $14.61 | $14.61 | $13.22 | 1,808,240 |
| 2020-04-22 | $14.44 | $14.85 | $14.44 | $14.83 | $13.41 | 1,991,860 |
| 2020-04-21 | $14.89 | $14.89 | $14.40 | $14.60 | $13.21 | 2,245,030 |
| 2020-04-20 | $14.81 | $14.94 | $14.71 | $14.91 | $13.49 | 1,968,080 |
| 2020-04-17 | $14.80 | $15.00 | $14.76 | $14.80 | $13.39 | 1,744,340 |
| 2020-04-16 | $14.94 | $14.94 | $14.64 | $14.79 | $13.38 | 2,727,540 |
| 2020-04-15 | $14.60 | $14.96 | $14.60 | $14.94 | $13.51 | 3,413,220 |
| 2020-04-14 | $14.38 | $14.59 | $14.38 | $14.59 | $13.20 | 1,248,730 |
| 2020-04-13 | $14.41 | $14.50 | $14.34 | $14.40 | $13.03 | 1,270,730 |
| 2020-04-10 | $14.82 | $14.88 | $14.41 | $14.42 | $13.04 | 2,027,140 |
| 2020-04-09 | $14.65 | $14.85 | $14.65 | $14.82 | $13.41 | 1,713,630 |
| 2020-04-08 | $14.59 | $14.69 | $14.50 | $14.59 | $13.20 | 1,951,290 |
| 2020-04-07 | $14.50 | $14.68 | $14.48 | $14.65 | $13.25 | 2,189,910 |
| 2020-04-06 | $14.26 | $14.26 | $14.26 | $14.26 | $12.90 | 0 |
| 2020-04-03 | $14.41 | $14.59 | $14.14 | $14.26 | $12.90 | 1,967,610 |
| 2020-04-02 | $14.02 | $14.45 | $13.96 | $14.45 | $13.07 | 2,012,170 |
| 2020-04-01 | $14.09 | $14.30 | $14.04 | $14.11 | $12.76 | 1,769,750 |
| 2020-03-31 | $14.38 | $14.48 | $14.06 | $14.09 | $12.74 | 2,415,330 |
| 2020-03-30 | $14.79 | $14.79 | $14.12 | $14.28 | $12.92 | 4,302,290 |
| 2020-03-27 | $15.16 | $15.32 | $14.89 | $14.95 | $13.52 | 2,418,190 |
| 2020-03-26 | $15.10 | $15.10 | $14.86 | $15.06 | $13.62 | 2,602,620 |
| 2020-03-25 | $15.24 | $15.26 | $15.02 | $15.17 | $13.72 | 2,843,570 |
| 2020-03-24 | $14.91 | $15.08 | $14.50 | $14.94 | $13.51 | 2,882,260 |
| 2020-03-23 | $14.80 | $15.05 | $14.61 | $14.68 | $13.28 | 3,437,230 |
| 2020-03-20 | $15.15 | $15.33 | $14.99 | $15.22 | $13.77 | 3,123,960 |
| 2020-03-19 | $14.87 | $15.10 | $14.70 | $14.97 | $13.54 | 4,229,770 |
| 2020-03-18 | $15.60 | $15.80 | $14.81 | $14.84 | $13.42 | 5,066,910 |
| 2020-03-17 | $15.72 | $15.90 | $15.02 | $15.44 | $13.97 | 5,643,570 |
| 2020-03-16 | $16.83 | $16.93 | $15.60 | $15.65 | $14.16 | 6,419,970 |
| 2020-03-13 | $16.30 | $16.96 | $16.06 | $16.63 | $15.04 | 5,824,480 |
| 2020-03-12 | $17.39 | $17.49 | $16.98 | $17.17 | $15.53 | 5,599,180 |
| 2020-03-11 | $18.04 | $18.28 | $17.68 | $17.68 | $15.99 | 6,385,720 |
| 2020-03-10 | $17.56 | $17.99 | $16.80 | $17.95 | $16.24 | 7,836,280 |
| 2020-03-09 | $17.90 | $18.61 | $17.53 | $17.57 | $15.89 | 6,830,070 |
| 2020-03-06 | $18.19 | $18.83 | $17.96 | $18.24 | $16.50 | 6,922,720 |
| 2020-03-05 | $17.48 | $18.46 | $17.38 | $18.39 | $16.63 | 9,638,210 |
| 2020-03-04 | $17.24 | $17.34 | $17.00 | $17.32 | $15.67 | 4,284,170 |
| 2020-03-03 | $17.35 | $17.66 | $16.95 | $17.26 | $15.61 | 7,503,100 |
| 2020-03-02 | $16.16 | $17.34 | $16.08 | $17.12 | $15.49 | 8,134,410 |
| 2020-02-28 | $16.57 | $16.80 | $15.86 | $15.90 | $14.38 | 7,697,160 |
| 2020-02-27 | $16.75 | $17.29 | $16.62 | $17.02 | $15.40 | 6,382,400 |
| 2020-02-26 | $16.73 | $17.00 | $16.30 | $16.68 | $15.09 | 8,025,360 |
| 2020-02-25 | $16.80 | $17.00 | $16.37 | $16.90 | $15.29 | 6,234,250 |
| 2020-02-24 | $16.64 | $17.25 | $16.59 | $17.12 | $15.49 | 5,292,530 |
| 2020-02-21 | $16.60 | $16.99 | $16.53 | $16.82 | $15.21 | 5,288,030 |
| 2020-02-20 | $16.61 | $16.80 | $16.35 | $16.69 | $15.10 | 4,552,490 |
| 2020-02-19 | $16.59 | $16.95 | $16.30 | $16.56 | $14.98 | 6,906,940 |
| 2020-02-18 | $15.92 | $16.54 | $15.83 | $16.46 | $14.89 | 7,197,720 |
| 2020-02-17 | $15.32 | $15.81 | $15.30 | $15.81 | $14.30 | 4,844,300 |
| 2020-02-14 | $15.20 | $15.53 | $15.14 | $15.32 | $13.86 | 2,955,180 |
| 2020-02-13 | $15.48 | $15.68 | $15.09 | $15.19 | $13.74 | 4,208,350 |
| 2020-02-12 | $15.18 | $15.49 | $15.18 | $15.45 | $13.98 | 3,475,310 |
| 2020-02-11 | $15.49 | $15.50 | $15.21 | $15.30 | $13.84 | 3,330,660 |
| 2020-02-10 | $15.50 | $15.60 | $15.24 | $15.58 | $14.09 | 5,622,320 |
| 2020-02-07 | $15.74 | $15.74 | $15.14 | $15.63 | $14.14 | 8,033,840 |
| 2020-02-06 | $14.61 | $14.91 | $14.40 | $14.90 | $13.48 | 5,177,730 |
| 2020-02-05 | $14.73 | $15.15 | $14.45 | $14.60 | $13.21 | 4,740,290 |
| 2020-02-04 | $13.98 | $14.78 | $13.98 | $14.63 | $13.23 | 5,040,530 |
| 2020-02-03 | $14.54 | $14.54 | $14.54 | $14.54 | $13.15 | 1,780,800 |
| 2020-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-30 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-29 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-28 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-27 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-24 | $16.15 | $16.15 | $16.15 | $16.15 | $14.61 | 0 |
| 2020-01-23 | $16.97 | $17.20 | $16.00 | $16.15 | $14.61 | 5,189,020 |
| 2020-01-22 | $16.95 | $17.26 | $16.62 | $17.12 | $15.49 | 3,488,160 |
| 2020-01-21 | $17.38 | $17.48 | $16.89 | $16.95 | $15.33 | 3,244,260 |
| 2020-01-20 | $17.02 | $17.27 | $16.80 | $17.20 | $15.56 | 2,592,640 |
| 2020-01-17 | $17.15 | $17.53 | $17.03 | $17.18 | $15.54 | 3,657,070 |
| 2020-01-16 | $17.37 | $17.50 | $17.10 | $17.28 | $15.63 | 2,373,780 |
| 2020-01-15 | $17.54 | $17.54 | $17.25 | $17.26 | $15.61 | 2,311,630 |
| 2020-01-14 | $17.82 | $17.88 | $17.40 | $17.50 | $15.83 | 3,167,790 |
| 2020-01-13 | $17.04 | $17.86 | $16.93 | $17.72 | $16.03 | 5,213,900 |
| 2020-01-10 | $17.12 | $17.30 | $16.99 | $17.08 | $15.45 | 2,255,100 |
| 2020-01-09 | $17.13 | $17.24 | $17.00 | $17.15 | $15.51 | 3,038,620 |
| 2020-01-08 | $17.24 | $17.30 | $16.91 | $16.92 | $15.30 | 4,191,710 |
| 2020-01-07 | $17.17 | $17.58 | $17.03 | $17.34 | $15.68 | 4,055,340 |
| 2020-01-06 | $16.95 | $17.24 | $16.89 | $17.17 | $15.53 | 5,322,320 |
| 2020-01-03 | $16.54 | $17.20 | $16.44 | $17.18 | $15.54 | 5,675,540 |
| 2020-01-02 | $16.43 | $16.60 | $16.30 | $16.53 | $14.95 | 3,356,690 |
| 2020-01-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.74 | 0 |
| 2019-12-31 | $15.96 | $16.35 | $15.96 | $16.30 | $14.74 | 4,049,560 |
| 2019-12-30 | $15.93 | $16.05 | $15.53 | $15.98 | $14.45 | 3,562,880 |
| 2019-12-27 | $16.10 | $16.27 | $15.91 | $15.94 | $14.42 | 3,492,840 |
| 2019-12-26 | $16.13 | $16.14 | $15.91 | $16.07 | $14.54 | 2,787,710 |
| 2019-12-25 | $16.23 | $16.26 | $16.06 | $16.19 | $14.64 | 2,309,470 |
| 2019-12-24 | $16.04 | $16.29 | $15.90 | $16.26 | $14.71 | 3,042,880 |
| 2019-12-23 | $15.99 | $16.40 | $15.98 | $16.16 | $14.62 | 5,856,910 |
| 2019-12-20 | $16.30 | $16.30 | $15.95 | $15.95 | $14.43 | 3,681,180 |
| 2019-12-19 | $16.48 | $16.76 | $16.03 | $16.33 | $14.77 | 6,393,000 |
| 2019-12-18 | $16.21 | $16.33 | $16.06 | $16.10 | $14.56 | 3,504,240 |
| 2019-12-17 | $15.98 | $16.25 | $15.96 | $16.19 | $14.64 | 4,803,630 |
| 2019-12-16 | $15.58 | $15.98 | $15.46 | $15.98 | $14.45 | 3,994,430 |
| 2019-12-13 | $15.37 | $15.50 | $15.25 | $15.50 | $14.02 | 2,766,980 |
| 2019-12-12 | $15.64 | $15.64 | $15.22 | $15.28 | $13.82 | 3,518,940 |
| 2019-12-11 | $15.57 | $16.05 | $15.35 | $15.67 | $14.17 | 4,173,810 |
| 2019-12-10 | $15.58 | $15.64 | $15.34 | $15.46 | $13.98 | 1,767,380 |
| 2019-12-09 | $15.48 | $15.68 | $15.32 | $15.58 | $14.09 | 3,304,670 |
| 2019-12-06 | $15.32 | $15.52 | $15.20 | $15.49 | $14.01 | 2,333,290 |
| 2019-12-05 | $14.94 | $15.31 | $14.83 | $15.29 | $13.83 | 3,121,470 |
| 2019-12-04 | $14.92 | $15.09 | $14.83 | $14.88 | $13.46 | 2,461,460 |
| 2019-12-03 | $14.99 | $15.08 | $14.68 | $15.01 | $13.58 | 3,676,870 |
| 2019-12-02 | $15.25 | $15.32 | $15.06 | $15.09 | $13.65 | 1,906,840 |
| 2019-11-29 | $15.31 | $15.32 | $15.04 | $15.20 | $13.75 | 2,050,150 |
| 2019-11-28 | $15.57 | $15.69 | $15.09 | $15.31 | $13.85 | 4,053,880 |
| 2019-11-27 | $15.40 | $15.68 | $15.40 | $15.62 | $14.13 | 2,523,350 |
| 2019-11-26 | $15.60 | $15.64 | $15.42 | $15.51 | $14.03 | 2,383,540 |
| 2019-11-25 | $16.00 | $16.00 | $15.41 | $15.56 | $14.07 | 4,712,960 |
| 2019-11-22 | $16.41 | $16.47 | $15.71 | $16.26 | $14.71 | 8,264,640 |
| 2019-11-21 | $15.32 | $16.55 | $15.32 | $16.41 | $14.84 | 9,506,140 |
| 2019-11-20 | $15.95 | $16.04 | $15.35 | $15.38 | $13.91 | 5,449,270 |
| 2019-11-19 | $15.91 | $16.15 | $15.83 | $15.96 | $14.44 | 4,311,810 |
| 2019-11-18 | $16.20 | $16.98 | $15.74 | $15.98 | $14.45 | 7,413,210 |
| 2019-11-15 | $16.26 | $16.26 | $15.70 | $15.74 | $14.24 | 2,980,200 |
| 2019-11-14 | $15.60 | $16.26 | $15.60 | $16.01 | $14.48 | 3,945,470 |
| 2019-11-13 | $15.94 | $16.00 | $15.45 | $15.69 | $14.19 | 3,598,610 |
| 2019-11-12 | $15.92 | $16.13 | $15.75 | $15.88 | $14.36 | 3,419,600 |
| 2019-11-11 | $15.83 | $16.33 | $15.73 | $16.00 | $14.47 | 5,187,870 |
| 2019-11-08 | $16.01 | $16.30 | $15.72 | $15.92 | $14.40 | 5,392,360 |
| 2019-11-07 | $15.99 | $15.99 | $15.51 | $15.88 | $14.36 | 5,365,830 |
| 2019-11-06 | $16.01 | $16.28 | $15.69 | $16.17 | $14.63 | 5,298,740 |
| 2019-11-05 | $16.12 | $16.26 | $15.81 | $16.02 | $14.49 | 4,291,420 |
| 2019-11-04 | $16.16 | $16.59 | $15.95 | $16.11 | $14.57 | 5,081,880 |
| 2019-11-01 | $16.27 | $16.48 | $15.77 | $16.06 | $14.53 | 5,765,370 |
| 2019-10-31 | $16.57 | $16.79 | $16.30 | $16.56 | $14.98 | 4,643,260 |
| 2019-10-30 | $16.71 | $16.87 | $16.08 | $16.42 | $14.85 | 5,966,990 |
| 2019-10-29 | $17.80 | $17.86 | $16.65 | $16.80 | $15.20 | 9,852,830 |
| 2019-10-28 | $18.24 | $18.75 | $18.24 | $18.50 | $16.73 | 3,082,150 |
| 2019-10-25 | $18.58 | $18.58 | $18.07 | $18.26 | $16.52 | 2,304,980 |
| 2019-10-24 | $18.49 | $18.79 | $18.11 | $18.47 | $16.71 | 2,509,130 |
| 2019-10-23 | $18.54 | $18.97 | $18.23 | $18.37 | $16.62 | 3,584,470 |
| 2019-10-22 | $18.14 | $18.90 | $18.14 | $18.70 | $16.91 | 3,496,250 |
| 2019-10-21 | $18.21 | $18.28 | $17.76 | $18.06 | $16.34 | 3,485,630 |
| 2019-10-18 | $18.36 | $18.75 | $17.99 | $18.21 | $16.47 | 4,121,080 |
| 2019-10-17 | $18.54 | $19.23 | $18.12 | $18.23 | $16.49 | 4,782,050 |
| 2019-10-16 | $19.19 | $19.20 | $18.30 | $18.52 | $16.75 | 5,912,240 |
| 2019-10-15 | $19.80 | $19.81 | $18.90 | $19.10 | $17.28 | 4,492,600 |
| 2019-10-14 | $19.24 | $20.15 | $19.10 | $19.78 | $17.89 | 5,938,290 |
| 2019-10-11 | $19.12 | $19.39 | $18.95 | $19.08 | $17.26 | 2,422,290 |
| 2019-10-10 | $19.17 | $19.26 | $18.90 | $19.17 | $17.34 | 3,398,640 |
| 2019-10-09 | $18.77 | $19.40 | $18.45 | $19.28 | $17.44 | 4,300,530 |
| 2019-10-08 | $18.64 | $18.90 | $18.41 | $18.56 | $16.79 | 3,166,330 |
| 2019-10-07 | $18.65 | $18.65 | $18.65 | $18.65 | $16.87 | 0 |
| 2019-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $16.87 | 0 |
| 2019-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $16.87 | 0 |
| 2019-10-02 | $18.65 | $18.65 | $18.65 | $18.65 | $16.87 | 0 |
| 2019-10-01 | $18.65 | $18.65 | $18.65 | $18.65 | $16.87 | 0 |
| 2019-09-30 | $18.66 | $19.10 | $18.32 | $18.65 | $16.87 | 3,555,030 |
| 2019-09-27 | $18.93 | $19.38 | $17.19 | $18.59 | $16.82 | 6,375,600 |
| 2019-09-26 | $19.09 | $19.29 | $18.50 | $19.01 | $17.20 | 4,524,780 |
| 2019-09-25 | $19.03 | $19.64 | $18.84 | $19.10 | $17.28 | 4,741,140 |
| 2019-09-24 | $18.95 | $19.57 | $18.68 | $19.23 | $17.39 | 5,126,560 |
| 2019-09-23 | $19.26 | $19.42 | $18.63 | $19.00 | $17.19 | 4,527,040 |
| 2019-09-20 | $18.48 | $19.68 | $18.40 | $19.33 | $17.48 | 6,517,710 |
| 2019-09-19 | $18.44 | $18.50 | $17.80 | $18.42 | $16.66 | 3,633,530 |
| 2019-09-18 | $18.06 | $18.41 | $17.87 | $18.28 | $16.54 | 4,904,400 |
| 2019-09-17 | $18.21 | $18.45 | $17.89 | $17.93 | $16.22 | 4,189,200 |
| 2019-09-16 | $18.14 | $18.55 | $17.72 | $18.22 | $16.48 | 6,203,550 |
| 2019-09-13 | $18.21 | $18.21 | $18.21 | $18.21 | $16.47 | 0 |
| 2019-09-12 | $18.87 | $18.87 | $17.62 | $18.21 | $16.47 | 7,752,370 |
| 2019-09-11 | $18.37 | $18.88 | $18.03 | $18.79 | $17.00 | 6,869,290 |
| 2019-09-10 | $18.40 | $18.57 | $17.88 | $18.09 | $16.36 | 5,297,030 |
| 2019-09-09 | $18.30 | $19.00 | $18.06 | $18.63 | $16.85 | 7,612,930 |
| 2019-09-06 | $18.10 | $18.44 | $17.80 | $18.30 | $16.55 | 8,037,750 |
| 2019-09-05 | $17.23 | $18.66 | $17.12 | $17.81 | $16.11 | 10,972,320 |
| 2019-09-04 | $16.70 | $17.14 | $16.55 | $17.10 | $15.47 | 6,761,820 |
| 2019-09-03 | $16.23 | $17.05 | $16.03 | $16.84 | $15.23 | 8,285,160 |
| 2019-09-02 | $15.55 | $16.58 | $15.54 | $16.20 | $14.65 | 8,829,120 |
| 2019-08-30 | $15.67 | $15.98 | $15.46 | $15.74 | $14.24 | 5,481,110 |
| 2019-08-29 | $15.64 | $15.87 | $15.43 | $15.56 | $14.07 | 8,790,240 |
| 2019-08-28 | $15.40 | $16.22 | $15.28 | $15.88 | $14.36 | 21,784,940 |
| 2019-08-27 | $14.10 | $14.77 | $14.10 | $14.77 | $13.36 | 2,395,840 |
| 2019-08-26 | $13.32 | $13.51 | $13.21 | $13.43 | $12.15 | 1,384,310 |
| 2019-08-23 | $13.86 | $13.86 | $13.49 | $13.59 | $12.29 | 1,374,200 |
| 2019-08-22 | $13.71 | $13.85 | $13.58 | $13.82 | $12.50 | 1,607,080 |
| 2019-08-21 | $13.67 | $13.78 | $13.55 | $13.64 | $12.34 | 1,202,280 |
| 2019-08-20 | $13.66 | $13.75 | $13.62 | $13.67 | $12.37 | 1,482,260 |
| 2019-08-19 | $13.38 | $13.77 | $13.18 | $13.66 | $12.36 | 3,468,850 |
| 2019-08-16 | $13.23 | $13.45 | $13.09 | $13.31 | $12.04 | 2,595,420 |
| 2019-08-15 | $13.19 | $13.21 | $12.92 | $13.15 | $11.89 | 3,970,520 |
| 2019-08-14 | $14.08 | $14.18 | $13.42 | $13.53 | $12.24 | 5,552,450 |
| 2019-08-13 | $14.34 | $14.34 | $13.86 | $14.08 | $12.74 | 2,863,260 |
| 2019-08-12 | $14.50 | $14.51 | $14.16 | $14.35 | $12.98 | 2,836,330 |
| 2019-08-09 | $14.73 | $14.79 | $14.34 | $14.39 | $13.02 | 2,822,220 |
| 2019-08-08 | $14.09 | $14.72 | $14.09 | $14.72 | $13.31 | 4,751,360 |
| 2019-08-07 | $13.93 | $14.34 | $13.70 | $14.13 | $12.78 | 2,938,250 |
| 2019-08-06 | $14.06 | $14.10 | $13.40 | $13.80 | $12.48 | 3,947,780 |
| 2019-08-05 | $14.10 | $14.74 | $14.10 | $14.31 | $12.94 | 3,295,430 |
| 2019-08-02 | $14.15 | $14.29 | $14.00 | $14.19 | $12.84 | 2,348,350 |
| 2019-08-01 | $14.20 | $14.44 | $14.15 | $14.34 | $12.97 | 2,492,770 |
| 2019-07-31 | $14.25 | $14.45 | $14.24 | $14.32 | $12.95 | 2,191,180 |
| 2019-07-30 | $14.29 | $14.41 | $14.22 | $14.23 | $12.87 | 1,403,810 |
| 2019-07-29 | $14.23 | $14.35 | $14.08 | $14.29 | $12.93 | 2,096,500 |
| 2019-07-26 | $14.10 | $14.40 | $14.07 | $14.23 | $12.87 | 1,656,330 |
| 2019-07-25 | $14.00 | $14.27 | $13.96 | $14.22 | $12.86 | 2,269,100 |
| 2019-07-24 | $13.81 | $14.07 | $13.81 | $14.04 | $12.70 | 1,709,690 |
| 2019-07-23 | $13.57 | $13.80 | $13.43 | $13.74 | $12.43 | 1,043,040 |
| 2019-07-22 | $13.75 | $13.89 | $13.27 | $13.55 | $12.26 | 1,962,530 |
| 2019-07-19 | $13.83 | $14.06 | $13.58 | $13.67 | $12.37 | 1,844,380 |
| 2019-07-18 | $13.81 | $13.98 | $13.78 | $13.85 | $12.53 | 1,036,670 |
| 2019-07-17 | $14.09 | $14.14 | $13.98 | $14.09 | $12.74 | 859,070 |
| 2019-07-16 | $13.93 | $14.10 | $13.93 | $14.09 | $12.74 | 1,036,240 |
| 2019-07-15 | $13.75 | $14.04 | $13.53 | $13.95 | $12.62 | 1,411,880 |
| 2019-07-12 | $13.70 | $13.89 | $13.70 | $13.71 | $12.40 | 974,890 |
| 2019-07-11 | $14.01 | $14.01 | $13.73 | $13.77 | $12.46 | 1,281,750 |
| 2019-07-10 | $13.89 | $14.10 | $13.73 | $13.77 | $12.46 | 1,060,490 |
| 2019-07-09 | $13.86 | $14.00 | $13.72 | $13.91 | $12.58 | 1,064,200 |
| 2019-07-08 | $14.25 | $14.27 | $13.79 | $13.87 | $12.55 | 1,751,800 |
| 2019-07-05 | $14.23 | $14.42 | $14.20 | $14.27 | $12.91 | 1,331,520 |
| 2019-07-04 | $14.20 | $14.42 | $14.10 | $14.23 | $12.87 | 1,533,370 |
| 2019-07-03 | $14.29 | $14.35 | $14.13 | $14.17 | $12.82 | 1,477,730 |
| 2019-07-02 | $14.28 | $14.38 | $14.16 | $14.30 | $12.93 | 2,136,700 |
| 2019-07-01 | $14.08 | $14.34 | $13.95 | $14.26 | $12.90 | 2,476,610 |
| 2019-06-28 | $14.19 | $14.19 | $13.76 | $13.82 | $12.50 | 1,359,650 |
| 2019-06-27 | $13.92 | $14.14 | $13.84 | $13.97 | $12.64 | 1,767,900 |
| 2019-06-26 | $13.73 | $13.92 | $13.67 | $13.86 | $12.54 | 1,306,320 |
| 2019-06-25 | $13.92 | $13.93 | $13.58 | $13.73 | $12.42 | 1,861,160 |
| 2019-06-24 | $13.94 | $13.94 | $13.72 | $13.87 | $12.55 | 2,165,590 |
| 2019-06-21 | $13.68 | $13.97 | $13.65 | $13.86 | $12.54 | 2,117,600 |
| 2019-06-20 | $13.33 | $13.68 | $13.23 | $13.59 | $12.29 | 2,190,630 |
| 2019-06-19 | $13.48 | $13.56 | $13.29 | $13.33 | $12.06 | 1,868,240 |
| 2019-06-18 | $13.35 | $13.35 | $13.12 | $13.18 | $11.92 | 1,435,940 |
| 2019-06-17 | $13.47 | $13.47 | $13.18 | $13.26 | $11.99 | 1,369,720 |
| 2019-06-14 | $13.74 | $13.80 | $13.32 | $13.38 | $12.10 | 2,021,860 |
| 2019-06-13 | $13.87 | $13.87 | $13.59 | $13.74 | $12.43 | 1,342,450 |
| 2019-06-12 | $13.82 | $14.00 | $13.73 | $13.79 | $12.47 | 1,377,660 |
| 2019-06-11 | $13.80 | $13.97 | $13.53 | $13.93 | $12.60 | 2,234,930 |
| 2019-06-10 | $13.47 | $13.69 | $13.29 | $13.61 | $12.31 | 1,354,010 |
| 2019-06-07 | $13.27 | $13.27 | $13.27 | $13.27 | $12.00 | 0 |
| 2019-06-06 | $13.85 | $13.86 | $13.21 | $13.27 | $12.00 | 1,387,760 |
| 2019-06-05 | $14.40 | $14.42 | $14.11 | $14.20 | $12.49 | 1,227,910 |
| 2019-06-04 | $14.29 | $14.44 | $14.15 | $14.25 | $12.53 | 1,460,510 |
| 2019-06-03 | $14.17 | $14.38 | $14.10 | $14.21 | $12.50 | 1,519,290 |
| 2019-05-31 | $14.41 | $14.50 | $14.10 | $14.25 | $12.53 | 1,896,390 |
| 2019-05-30 | $14.17 | $14.44 | $14.06 | $14.43 | $12.69 | 1,826,380 |
| 2019-05-29 | $14.15 | $14.33 | $14.06 | $14.17 | $12.46 | 1,433,700 |
| 2019-05-28 | $14.13 | $14.20 | $14.02 | $14.12 | $12.42 | 2,012,990 |
| 2019-05-27 | $13.75 | $14.12 | $13.71 | $14.05 | $12.36 | 1,361,540 |
| 2019-05-24 | $13.75 | $13.99 | $13.70 | $13.75 | $12.09 | 925,690 |
| 2019-05-23 | $14.14 | $14.15 | $13.66 | $13.75 | $12.09 | 1,590,080 |
| 2019-05-22 | $14.26 | $14.46 | $14.10 | $14.19 | $12.48 | 1,554,030 |
| 2019-05-21 | $13.68 | $14.43 | $13.60 | $14.28 | $12.56 | 2,779,100 |
| 2019-05-20 | $13.98 | $13.98 | $13.45 | $13.69 | $12.04 | 1,582,640 |
| 2019-05-17 | $14.24 | $14.25 | $13.72 | $13.80 | $12.14 | 1,839,900 |
| 2019-05-16 | $14.18 | $14.22 | $14.12 | $14.19 | $12.48 | 1,528,520 |
| 2019-05-15 | $14.05 | $14.17 | $13.98 | $14.17 | $12.46 | 1,855,110 |
| 2019-05-14 | $13.89 | $14.13 | $13.84 | $13.95 | $12.27 | 1,868,850 |
| 2019-05-13 | $14.08 | $14.10 | $13.90 | $13.96 | $12.28 | 1,689,660 |
| 2019-05-10 | $13.85 | $14.20 | $13.60 | $14.10 | $12.40 | 2,057,190 |
| 2019-05-09 | $13.79 | $14.00 | $13.68 | $13.71 | $12.06 | 1,689,710 |
| 2019-05-08 | $13.82 | $14.17 | $13.80 | $13.83 | $12.16 | 2,606,680 |
| 2019-05-07 | $13.54 | $14.10 | $13.53 | $14.01 | $12.32 | 3,708,130 |
| 2019-05-06 | $14.20 | $14.38 | $13.28 | $13.40 | $11.78 | 3,869,700 |
| 2019-05-03 | $14.57 | $14.57 | $14.57 | $14.57 | $12.81 | 0 |
| 2019-05-02 | $14.57 | $14.57 | $14.57 | $14.57 | $12.81 | 0 |
| 2019-05-01 | $14.57 | $14.57 | $14.57 | $14.57 | $12.81 | 0 |
| 2019-04-30 | $14.46 | $14.82 | $14.46 | $14.57 | $12.81 | 2,152,170 |
| 2019-04-29 | $14.46 | $14.61 | $14.26 | $14.41 | $12.67 | 2,109,960 |
| 2019-04-26 | $14.72 | $14.99 | $14.43 | $14.43 | $12.69 | 2,064,500 |
| 2019-04-25 | $15.07 | $15.35 | $14.73 | $14.73 | $12.95 | 2,631,760 |
| 2019-04-24 | $14.90 | $15.13 | $14.80 | $15.07 | $13.25 | 1,959,240 |
| 2019-04-23 | $15.47 | $15.50 | $14.77 | $14.90 | $13.10 | 4,352,420 |
| 2019-04-22 | $15.70 | $15.83 | $15.28 | $15.45 | $13.59 | 2,444,050 |
| 2019-04-19 | $15.75 | $15.75 | $15.36 | $15.68 | $13.79 | 2,389,800 |
| 2019-04-18 | $15.76 | $15.85 | $15.62 | $15.64 | $13.75 | 2,064,650 |
| 2019-04-17 | $15.70 | $15.92 | $15.62 | $15.76 | $13.86 | 2,854,130 |
| 2019-04-16 | $15.42 | $15.72 | $15.20 | $15.69 | $13.80 | 2,473,120 |
| 2019-04-15 | $15.66 | $15.87 | $15.41 | $15.42 | $13.56 | 2,517,540 |
| 2019-04-12 | $15.50 | $15.70 | $15.41 | $15.48 | $13.61 | 2,440,440 |
| 2019-04-11 | $16.07 | $16.14 | $15.51 | $15.52 | $13.65 | 4,188,400 |
| 2019-04-10 | $16.35 | $16.44 | $16.09 | $16.17 | $14.22 | 3,608,900 |
| 2019-04-09 | $16.00 | $16.70 | $15.82 | $16.54 | $14.54 | 5,023,260 |
| 2019-04-08 | $16.31 | $16.48 | $15.87 | $15.98 | $14.05 | 3,149,320 |
| 2019-04-05 | $16.24 | $16.24 | $16.24 | $16.24 | $14.28 | 0 |
| 2019-04-04 | $16.21 | $16.30 | $16.01 | $16.24 | $14.28 | 3,707,680 |
| 2019-04-03 | $16.01 | $16.22 | $16.01 | $16.16 | $14.21 | 2,744,860 |
| 2019-04-02 | $16.11 | $16.31 | $16.01 | $16.07 | $14.13 | 2,811,960 |
| 2019-04-01 | $15.54 | $16.22 | $15.54 | $16.11 | $14.17 | 3,762,320 |
| 2019-03-29 | $15.40 | $15.54 | $15.10 | $15.53 | $13.66 | 3,523,420 |
| 2019-03-28 | $15.28 | $15.55 | $15.16 | $15.27 | $13.43 | 2,561,740 |
| 2019-03-27 | $15.90 | $15.93 | $15.10 | $15.31 | $13.46 | 3,777,020 |
| 2019-03-26 | $15.98 | $16.29 | $15.58 | $15.73 | $13.83 | 3,487,530 |
| 2019-03-25 | $15.99 | $16.25 | $15.88 | $15.92 | $14.00 | 2,809,330 |
| 2019-03-22 | $16.25 | $16.42 | $16.05 | $16.34 | $14.37 | 2,526,210 |
| 2019-03-21 | $16.18 | $16.50 | $16.14 | $16.35 | $14.38 | 3,661,110 |
| 2019-03-20 | $16.45 | $16.49 | $15.88 | $16.14 | $14.19 | 2,890,750 |
| 2019-03-19 | $16.29 | $16.52 | $16.11 | $16.29 | $14.32 | 3,155,710 |
| 2019-03-18 | $16.03 | $16.26 | $15.90 | $16.26 | $14.30 | 3,288,990 |
| 2019-03-15 | $16.19 | $16.30 | $15.90 | $16.04 | $14.10 | 5,831,770 |
| 2019-03-14 | $16.75 | $17.27 | $15.85 | $16.00 | $14.07 | 8,251,300 |
| 2019-03-13 | $18.89 | $18.98 | $16.91 | $17.10 | $15.04 | 14,560,980 |
| 2019-03-12 | $19.50 | $19.50 | $15.96 | $18.75 | $16.49 | 19,596,870 |
| 2019-03-11 | $17.73 | $17.73 | $17.73 | $17.73 | $15.59 | 4,154,690 |
| 2019-03-08 | $16.52 | $16.86 | $15.81 | $16.12 | $14.18 | 4,633,600 |
| 2019-03-07 | $16.72 | $16.97 | $16.45 | $16.75 | $14.73 | 3,536,060 |
| 2019-03-06 | $16.21 | $16.77 | $16.13 | $16.70 | $14.69 | 4,918,940 |
| 2019-03-05 | $15.48 | $16.35 | $15.48 | $16.35 | $14.38 | 4,006,380 |
| 2019-03-04 | $15.43 | $15.86 | $15.43 | $15.62 | $13.74 | 3,402,190 |
| 2019-03-01 | $15.64 | $15.68 | $15.14 | $15.54 | $13.67 | 2,870,490 |
| 2019-02-28 | $15.04 | $15.75 | $15.04 | $15.54 | $13.67 | 2,890,390 |
| 2019-02-27 | $15.18 | $15.47 | $15.03 | $15.10 | $13.28 | 2,403,480 |
| 2019-02-26 | $15.43 | $15.58 | $15.08 | $15.18 | $13.35 | 2,789,780 |
| 2019-02-25 | $14.90 | $15.42 | $14.90 | $15.42 | $13.56 | 3,012,540 |
| 2019-02-22 | $14.21 | $14.98 | $14.21 | $14.86 | $13.07 | 2,970,090 |
| 2019-02-21 | $14.55 | $14.60 | $14.18 | $14.22 | $12.50 | 1,826,570 |
| 2019-02-20 | $14.37 | $14.56 | $14.14 | $14.44 | $12.70 | 1,936,700 |
| 2019-02-19 | $14.69 | $14.78 | $14.32 | $14.39 | $12.65 | 2,124,060 |
| 2019-02-18 | $14.14 | $14.62 | $14.13 | $14.57 | $12.81 | 2,149,100 |
| 2019-02-15 | $14.20 | $14.30 | $14.06 | $14.17 | $12.46 | 2,354,590 |
| 2019-02-14 | $14.09 | $14.33 | $13.95 | $14.20 | $12.49 | 2,697,790 |
| 2019-02-13 | $13.89 | $14.09 | $13.87 | $13.96 | $12.28 | 2,377,450 |
| 2019-02-12 | $13.73 | $14.12 | $13.69 | $13.91 | $12.23 | 2,140,320 |
| 2019-02-11 | $13.13 | $13.81 | $13.08 | $13.72 | $12.06 | 2,168,590 |
| 2019-02-08 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 0 |
| 2019-02-07 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 0 |
| 2019-02-06 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 0 |
| 2019-02-05 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 0 |
| 2019-02-04 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 0 |
| 2019-02-01 | $12.44 | $13.05 | $12.37 | $12.91 | $11.35 | 1,677,070 |
| 2019-01-31 | $12.60 | $12.64 | $12.21 | $12.30 | $10.82 | 2,425,880 |
| 2019-01-30 | $13.16 | $13.32 | $12.70 | $12.70 | $11.17 | 1,582,980 |
| 2019-01-29 | $13.41 | $13.59 | $13.08 | $13.30 | $11.70 | 1,876,230 |
| 2019-01-28 | $13.50 | $13.72 | $13.47 | $13.50 | $11.87 | 2,156,850 |
| 2019-01-25 | $13.62 | $13.76 | $13.50 | $13.51 | $11.88 | 1,740,930 |
| 2019-01-24 | $13.48 | $13.67 | $13.48 | $13.62 | $11.98 | 1,921,720 |
| 2019-01-23 | $13.46 | $13.57 | $13.36 | $13.48 | $11.85 | 607,900 |
| 2019-01-22 | $13.75 | $13.82 | $13.45 | $13.46 | $11.84 | 983,550 |
| 2019-01-21 | $13.54 | $13.88 | $13.54 | $13.81 | $12.14 | 1,279,930 |
| 2019-01-18 | $13.50 | $13.65 | $13.41 | $13.54 | $11.91 | 1,025,400 |
| 2019-01-17 | $13.77 | $13.90 | $13.50 | $13.50 | $11.87 | 1,206,930 |
| 2019-01-16 | $13.97 | $13.98 | $13.78 | $13.83 | $12.16 | 1,312,330 |
| 2019-01-15 | $13.51 | $14.09 | $13.51 | $13.86 | $12.19 | 2,398,040 |
| 2019-01-14 | $14.15 | $14.15 | $13.55 | $13.62 | $11.98 | 3,897,770 |
| 2019-01-11 | $13.56 | $14.68 | $13.48 | $14.68 | $12.91 | 2,137,360 |
| 2019-01-10 | $13.60 | $13.66 | $13.42 | $13.60 | $11.96 | 2,302,190 |
| 2019-01-09 | $13.42 | $13.73 | $13.40 | $13.65 | $12.00 | 3,198,110 |
| 2019-01-08 | $13.60 | $13.60 | $13.35 | $13.44 | $11.82 | 2,381,520 |
| 2019-01-07 | $13.48 | $13.74 | $13.47 | $13.65 | $12.00 | 3,050,640 |
| 2019-01-04 | $13.01 | $13.65 | $12.77 | $13.55 | $11.92 | 2,634,330 |
| 2019-01-03 | $13.32 | $13.33 | $13.15 | $13.23 | $11.63 | 1,286,360 |
| 2019-01-02 | $13.20 | $13.30 | $13.01 | $13.13 | $11.55 | 1,603,580 |
| 2019-01-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.43 | 0 |
| 2018-12-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.43 | 0 |
| 2018-12-28 | $12.78 | $13.13 | $12.60 | $13.00 | $11.43 | 1,807,400 |
| 2018-12-27 | $13.51 | $13.68 | $12.86 | $12.86 | $11.31 | 2,569,950 |
| 2018-12-26 | $13.17 | $13.99 | $13.17 | $13.46 | $11.84 | 2,938,740 |
| 2018-12-25 | $13.04 | $13.20 | $12.71 | $13.12 | $11.54 | 1,558,170 |
| 2018-12-24 | $13.08 | $13.34 | $13.08 | $13.23 | $11.63 | 1,270,910 |
| 2018-12-21 | $12.91 | $13.29 | $12.91 | $13.08 | $11.50 | 1,741,780 |
| 2018-12-20 | $12.76 | $13.02 | $12.75 | $12.94 | $11.38 | 906,480 |
| 2018-12-19 | $13.09 | $13.25 | $12.83 | $12.83 | $11.28 | 1,141,440 |
| 2018-12-18 | $13.11 | $13.27 | $12.85 | $13.14 | $11.55 | 1,777,260 |
| 2018-12-17 | $12.95 | $13.13 | $12.80 | $13.12 | $11.54 | 1,636,240 |
| 2018-12-14 | $13.39 | $13.39 | $12.85 | $12.85 | $11.30 | 1,903,270 |
| 2018-12-13 | $13.09 | $13.37 | $13.02 | $13.31 | $11.70 | 1,827,780 |
| 2018-12-12 | $13.26 | $13.27 | $13.10 | $13.10 | $11.52 | 1,172,200 |
| 2018-12-11 | $13.05 | $13.25 | $12.91 | $13.21 | $11.62 | 1,912,640 |
| 2018-12-10 | $12.93 | $13.30 | $12.83 | $13.05 | $11.48 | 1,309,580 |
| 2018-12-07 | $12.91 | $13.05 | $12.86 | $13.04 | $11.47 | 945,520 |
| 2018-12-06 | $12.85 | $13.05 | $12.77 | $12.86 | $11.31 | 1,140,310 |
| 2018-12-05 | $12.85 | $13.04 | $12.79 | $12.93 | $11.37 | 1,060,270 |
| 2018-12-04 | $12.90 | $13.18 | $12.90 | $13.08 | $11.50 | 1,533,470 |
| 2018-12-03 | $12.88 | $13.12 | $12.75 | $12.97 | $11.41 | 2,532,570 |
| 2018-11-30 | $12.32 | $12.72 | $12.13 | $12.65 | $11.12 | 2,071,890 |
| 2018-11-29 | $12.63 | $12.78 | $12.33 | $12.38 | $10.89 | 1,992,700 |
| 2018-11-28 | $12.43 | $12.66 | $12.32 | $12.61 | $11.09 | 1,944,080 |
| 2018-11-27 | $12.51 | $12.65 | $12.45 | $12.46 | $10.96 | 1,555,730 |
| 2018-11-26 | $12.43 | $12.67 | $12.36 | $12.42 | $10.92 | 1,447,720 |
| 2018-11-23 | $13.16 | $13.18 | $12.40 | $12.53 | $11.02 | 2,772,970 |
| 2018-11-22 | $13.12 | $13.27 | $13.00 | $13.16 | $11.57 | 1,944,110 |
| 2018-11-21 | $12.90 | $13.17 | $12.85 | $13.00 | $11.43 | 1,843,170 |
| 2018-11-20 | $13.58 | $13.73 | $13.03 | $13.09 | $11.51 | 3,574,150 |
| 2018-11-19 | $13.96 | $14.37 | $13.56 | $13.65 | $12.00 | 4,227,180 |
| 2018-11-16 | $13.39 | $13.94 | $13.32 | $13.80 | $12.14 | 3,339,100 |
| 2018-11-15 | $13.26 | $13.41 | $13.15 | $13.39 | $11.77 | 1,514,320 |
| 2018-11-14 | $13.13 | $13.42 | $12.90 | $13.24 | $11.64 | 1,742,790 |
| 2018-11-13 | $12.81 | $13.38 | $12.71 | $13.24 | $11.64 | 2,346,040 |
| 2018-11-12 | $12.48 | $12.93 | $12.40 | $12.90 | $11.34 | 1,926,710 |
| 2018-11-09 | $12.38 | $12.75 | $12.23 | $12.55 | $11.04 | 1,851,440 |
| 2018-11-08 | $12.50 | $12.65 | $12.25 | $12.34 | $10.85 | 1,638,240 |
| 2018-11-07 | $12.44 | $12.67 | $12.41 | $12.44 | $10.94 | 1,520,200 |
| 2018-11-06 | $12.55 | $12.68 | $12.29 | $12.53 | $11.02 | 1,369,220 |
| 2018-11-05 | $12.65 | $12.94 | $12.46 | $12.64 | $11.12 | 2,347,120 |
| 2018-11-02 | $12.41 | $12.68 | $12.35 | $12.53 | $11.02 | 2,358,800 |
| 2018-11-01 | $12.50 | $12.66 | $12.26 | $12.28 | $10.80 | 3,115,340 |
| 2018-10-31 | $12.55 | $12.64 | $12.31 | $12.52 | $11.01 | 2,109,050 |
| 2018-10-30 | $12.06 | $12.96 | $11.95 | $12.58 | $11.06 | 3,382,840 |
| 2018-10-29 | $11.79 | $12.09 | $11.62 | $11.94 | $10.50 | 1,673,710 |
| 2018-10-26 | $11.60 | $12.00 | $11.53 | $11.79 | $10.37 | 1,341,340 |
| 2018-10-25 | $11.34 | $11.57 | $11.17 | $11.52 | $10.13 | 1,149,620 |
| 2018-10-24 | $11.44 | $11.76 | $11.44 | $11.63 | $10.23 | 923,390 |
| 2018-10-23 | $11.81 | $11.92 | $11.50 | $11.59 | $10.19 | 1,056,010 |
| 2018-10-22 | $11.35 | $11.91 | $11.25 | $11.72 | $10.31 | 1,875,440 |
| 2018-10-19 | $10.93 | $11.28 | $10.81 | $11.24 | $9.88 | 1,626,560 |
| 2018-10-18 | $11.05 | $11.22 | $10.81 | $11.02 | $9.69 | 1,596,640 |
| 2018-10-17 | $11.12 | $11.19 | $10.88 | $11.03 | $9.70 | 1,116,450 |
| 2018-10-16 | $11.38 | $11.53 | $10.90 | $10.95 | $9.63 | 1,261,950 |
| 2018-10-15 | $11.84 | $11.84 | $11.30 | $11.30 | $9.94 | 1,165,220 |
| 2018-10-12 | $11.48 | $11.80 | $11.09 | $11.51 | $10.12 | 1,670,390 |
| 2018-10-11 | $12.85 | $12.85 | $11.83 | $11.83 | $10.40 | 2,266,940 |
| 2018-10-10 | $12.92 | $13.17 | $12.79 | $13.14 | $11.55 | 878,020 |
| 2018-10-09 | $13.18 | $13.35 | $12.86 | $12.95 | $11.39 | 1,559,850 |
| 2018-10-08 | $13.12 | $13.50 | $12.98 | $13.21 | $11.62 | 1,610,510 |
| 2018-10-05 | $13.17 | $13.17 | $13.17 | $13.17 | $11.58 | 0 |
| 2018-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $11.58 | 0 |
| 2018-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $11.58 | 0 |
| 2018-10-02 | $13.17 | $13.17 | $13.17 | $13.17 | $11.58 | 0 |
| 2018-10-01 | $13.17 | $13.17 | $13.17 | $13.17 | $11.58 | 0 |
| 2018-09-28 | $13.14 | $13.28 | $13.06 | $13.17 | $11.58 | 1,364,210 |
| 2018-09-27 | $13.68 | $13.68 | $13.00 | $13.14 | $11.55 | 1,860,720 |
| 2018-09-26 | $13.49 | $13.86 | $13.44 | $13.59 | $11.95 | 2,053,310 |
| 2018-09-25 | $13.49 | $13.57 | $13.42 | $13.44 | $11.82 | 1,142,900 |
| 2018-09-24 | $13.60 | $13.60 | $13.60 | $13.60 | $11.96 | 0 |
| 2018-09-21 | $13.41 | $13.61 | $13.36 | $13.60 | $11.96 | 1,413,730 |
| 2018-09-20 | $13.49 | $13.64 | $13.37 | $13.42 | $11.80 | 1,296,690 |
| 2018-09-19 | $13.26 | $13.56 | $13.26 | $13.46 | $11.84 | 1,660,770 |
| 2018-09-18 | $12.90 | $13.39 | $12.86 | $13.32 | $11.71 | 1,947,620 |
| 2018-09-17 | $13.36 | $13.40 | $12.90 | $13.00 | $11.43 | 1,815,480 |
| 2018-09-14 | $13.49 | $13.57 | $13.25 | $13.32 | $11.71 | 1,944,580 |
| 2018-09-13 | $13.84 | $13.84 | $13.24 | $13.45 | $11.83 | 2,164,560 |
| 2018-09-12 | $13.48 | $13.71 | $13.20 | $13.64 | $11.99 | 1,952,830 |
| 2018-09-11 | $13.40 | $13.54 | $13.25 | $13.48 | $11.85 | 1,278,690 |
| 2018-09-10 | $13.69 | $13.78 | $13.28 | $13.31 | $11.70 | 1,441,960 |
| 2018-09-07 | $13.56 | $14.10 | $13.46 | $13.68 | $12.03 | 2,140,440 |
| 2018-09-06 | $14.04 | $14.17 | $13.50 | $13.58 | $11.94 | 1,770,010 |
| 2018-09-05 | $14.34 | $14.44 | $14.08 | $14.09 | $12.39 | 1,135,420 |
| 2018-09-04 | $14.35 | $14.53 | $14.10 | $14.45 | $12.71 | 1,632,620 |
| 2018-09-03 | $14.46 | $14.46 | $14.06 | $14.30 | $12.57 | 1,012,290 |
| 2018-08-31 | $14.56 | $14.68 | $14.20 | $14.32 | $12.59 | 1,222,690 |
| 2018-08-30 | $15.28 | $15.31 | $14.48 | $14.62 | $12.86 | 1,882,850 |
| 2018-08-29 | $15.45 | $15.46 | $15.17 | $15.25 | $13.41 | 1,241,350 |
| 2018-08-28 | $15.85 | $15.88 | $15.31 | $15.40 | $13.54 | 1,921,190 |
| 2018-08-27 | $15.80 | $15.88 | $15.66 | $15.85 | $13.94 | 839,780 |
| 2018-08-24 | $15.45 | $15.86 | $15.45 | $15.76 | $13.86 | 832,590 |
| 2018-08-23 | $15.40 | $15.64 | $15.36 | $15.46 | $13.59 | 664,140 |
| 2018-08-22 | $15.64 | $15.81 | $15.33 | $15.41 | $13.55 | 521,900 |
| 2018-08-21 | $15.60 | $15.91 | $15.45 | $15.57 | $13.69 | 550,280 |
| 2018-08-20 | $15.65 | $15.70 | $15.32 | $15.59 | $13.71 | 543,400 |
| 2018-08-17 | $16.17 | $16.17 | $15.62 | $15.69 | $13.80 | 771,810 |
| 2018-08-16 | $16.25 | $16.25 | $15.71 | $15.89 | $13.97 | 776,530 |
| 2018-08-15 | $16.60 | $16.60 | $16.20 | $16.25 | $14.29 | 709,440 |
| 2018-08-14 | $16.40 | $16.67 | $16.39 | $16.64 | $14.63 | 768,070 |
| 2018-08-13 | $16.49 | $16.78 | $16.33 | $16.55 | $14.55 | 791,720 |
| 2018-08-10 | $16.65 | $16.85 | $16.53 | $16.66 | $14.65 | 661,530 |
| 2018-08-09 | $16.57 | $16.91 | $16.41 | $16.80 | $14.77 | 785,070 |
| 2018-08-08 | $17.20 | $17.20 | $16.51 | $16.62 | $14.61 | 516,850 |
| 2018-08-07 | $16.64 | $16.82 | $16.42 | $16.74 | $14.72 | 426,010 |
| 2018-08-06 | $16.59 | $16.79 | $16.45 | $16.51 | $14.52 | 589,570 |
| 2018-08-03 | $16.08 | $16.89 | $16.03 | $16.59 | $14.59 | 1,288,910 |
| 2018-08-02 | $17.13 | $17.22 | $15.98 | $16.22 | $14.26 | 1,442,620 |
| 2018-08-01 | $17.42 | $17.65 | $17.12 | $17.13 | $15.06 | 795,830 |
| 2018-07-31 | $17.95 | $17.95 | $17.43 | $17.50 | $15.39 | 955,990 |
| 2018-07-30 | $17.67 | $17.96 | $17.42 | $17.88 | $15.72 | 1,311,280 |
| 2018-07-27 | $17.83 | $17.83 | $17.44 | $17.51 | $15.40 | 659,480 |
| 2018-07-26 | $17.80 | $17.80 | $17.53 | $17.69 | $15.56 | 669,580 |
| 2018-07-25 | $17.72 | $17.87 | $17.61 | $17.72 | $15.58 | 844,920 |
| 2018-07-24 | $17.45 | $17.77 | $17.32 | $17.71 | $15.57 | 1,284,000 |
| 2018-07-23 | $17.19 | $17.49 | $17.12 | $17.40 | $15.30 | 808,460 |
| 2018-07-20 | $16.75 | $17.34 | $16.75 | $17.28 | $15.20 | 994,700 |
| 2018-07-19 | $17.32 | $17.36 | $16.82 | $16.92 | $14.88 | 862,740 |
| 2018-07-18 | $17.36 | $17.55 | $17.23 | $17.32 | $15.23 | 657,210 |
| 2018-07-17 | $17.09 | $17.37 | $17.08 | $17.29 | $15.20 | 628,170 |
| 2018-07-16 | $17.77 | $17.77 | $17.15 | $17.19 | $15.12 | 806,590 |
| 2018-07-13 | $17.48 | $17.49 | $17.17 | $17.46 | $15.35 | 664,530 |
| 2018-07-12 | $16.81 | $17.57 | $16.81 | $17.48 | $15.37 | 1,256,270 |
| 2018-07-11 | $17.22 | $17.22 | $16.50 | $17.00 | $14.95 | 1,146,680 |
| 2018-07-10 | $17.53 | $17.57 | $17.11 | $17.29 | $15.20 | 837,140 |
| 2018-07-09 | $17.54 | $17.54 | $17.04 | $17.44 | $15.34 | 948,210 |
| 2018-07-06 | $17.83 | $18.10 | $16.80 | $17.26 | $15.18 | 1,558,580 |
| 2018-07-05 | $18.31 | $18.31 | $17.80 | $17.95 | $15.78 | 1,192,300 |
| 2018-07-04 | $18.15 | $18.39 | $17.88 | $17.95 | $15.78 | 1,513,810 |
| 2018-07-03 | $17.28 | $18.17 | $17.28 | $18.08 | $15.90 | 1,879,850 |
| 2018-07-02 | $18.05 | $18.09 | $17.35 | $17.41 | $15.31 | 1,262,870 |
| 2018-06-29 | $18.04 | $18.42 | $17.91 | $18.17 | $15.98 | 1,875,100 |
| 2018-06-28 | $17.88 | $18.46 | $17.72 | $18.24 | $16.04 | 1,227,760 |
| 2018-06-27 | $18.16 | $18.50 | $17.68 | $17.95 | $15.78 | 1,379,060 |
| 2018-06-26 | $17.94 | $18.25 | $17.50 | $18.09 | $15.91 | 984,950 |
| 2018-06-25 | $17.10 | $18.50 | $17.10 | $17.81 | $15.66 | 1,636,040 |
| 2018-06-22 | $16.73 | $17.50 | $16.55 | $17.21 | $15.13 | 1,160,120 |
| 2018-06-21 | $17.91 | $18.09 | $16.50 | $16.58 | $14.58 | 1,346,050 |
| 2018-06-20 | $17.65 | $18.10 | $17.63 | $17.91 | $15.75 | 783,690 |
| 2018-06-19 | $18.83 | $19.18 | $17.52 | $17.76 | $15.62 | 957,350 |
| 2018-06-18 | $25.10 | $25.10 | $25.10 | $25.10 | $16.77 | 0 |
| 2018-06-15 | $25.80 | $25.87 | $25.00 | $25.10 | $16.77 | 1,080,170 |
| 2018-06-14 | $25.82 | $26.09 | $25.70 | $25.83 | $17.26 | 730,200 |
| 2018-06-13 | $26.23 | $26.28 | $25.81 | $25.96 | $17.35 | 720,970 |
| 2018-06-12 | $26.03 | $26.29 | $25.80 | $26.23 | $17.53 | 833,900 |
| 2018-06-11 | $26.89 | $26.89 | $25.81 | $26.03 | $17.40 | 1,454,700 |
| 2018-06-08 | $26.26 | $26.93 | $26.15 | $26.90 | $17.98 | 1,316,110 |
| 2018-06-07 | $26.73 | $26.98 | $26.10 | $26.14 | $17.47 | 1,177,570 |
| 2018-06-06 | $27.00 | $27.00 | $26.40 | $26.71 | $17.85 | 931,500 |
| 2018-06-05 | $26.65 | $26.96 | $26.30 | $26.82 | $17.92 | 867,200 |
| 2018-06-04 | $27.39 | $27.45 | $26.21 | $26.53 | $17.73 | 1,221,660 |
| 2018-06-01 | $27.12 | $27.60 | $27.00 | $27.36 | $18.28 | 864,790 |
| 2018-05-31 | $27.69 | $27.89 | $27.18 | $27.71 | $18.52 | 731,430 |
| 2018-05-30 | $28.30 | $28.30 | $27.31 | $27.70 | $18.51 | 944,900 |
| 2018-05-29 | $28.82 | $28.82 | $28.40 | $28.58 | $19.10 | 582,360 |
| 2018-05-28 | $28.63 | $28.89 | $28.47 | $28.82 | $19.26 | 846,540 |
| 2018-05-25 | $28.50 | $28.75 | $28.21 | $28.58 | $19.10 | 467,660 |
| 2018-05-24 | $28.76 | $28.93 | $28.26 | $28.37 | $18.96 | 651,970 |
| 2018-05-23 | $28.52 | $29.08 | $28.52 | $28.78 | $19.23 | 832,330 |
| 2018-05-22 | $28.50 | $28.88 | $28.07 | $28.80 | $19.25 | 1,194,570 |
| 2018-05-21 | $28.91 | $28.91 | $28.35 | $28.54 | $19.07 | 1,197,210 |
| 2018-05-18 | $27.66 | $28.45 | $27.41 | $28.41 | $18.99 | 1,565,920 |
| 2018-05-17 | $27.98 | $28.05 | $27.37 | $27.68 | $18.50 | 927,100 |
| 2018-05-16 | $27.82 | $28.09 | $27.68 | $27.97 | $18.69 | 881,040 |
| 2018-05-15 | $27.02 | $27.87 | $26.89 | $27.81 | $18.58 | 1,092,700 |
| 2018-05-14 | $27.70 | $27.80 | $27.00 | $27.03 | $18.06 | 880,900 |
| 2018-05-11 | $27.65 | $27.93 | $27.62 | $27.77 | $18.56 | 781,980 |
| 2018-05-10 | $27.67 | $28.00 | $27.25 | $27.77 | $18.56 | 1,513,130 |
| 2018-05-09 | $27.79 | $27.80 | $27.35 | $27.67 | $18.49 | 1,046,130 |
| 2018-05-08 | $27.80 | $27.99 | $27.39 | $27.62 | $18.46 | 1,085,480 |
| 2018-05-07 | $26.71 | $27.99 | $26.71 | $27.80 | $18.58 | 2,142,500 |
| 2018-05-04 | $26.36 | $26.94 | $26.10 | $26.71 | $17.85 | 1,660,930 |
| 2018-05-03 | $26.00 | $26.40 | $25.90 | $26.36 | $17.62 | 1,675,170 |
| 2018-05-02 | $26.79 | $26.79 | $25.75 | $25.99 | $17.37 | 2,660,420 |
| 2018-05-01 | $27.03 | $27.03 | $27.03 | $27.03 | $18.06 | 0 |
| 2018-04-30 | $27.03 | $27.03 | $27.03 | $27.03 | $18.06 | 0 |
| 2018-04-27 | $27.03 | $27.70 | $27.03 | $27.03 | $18.06 | 5,496,750 |
| 2018-04-26 | $30.86 | $30.96 | $30.02 | $30.03 | $20.07 | 985,810 |
| 2018-04-25 | $30.87 | $31.00 | $30.61 | $30.70 | $20.52 | 847,650 |
| 2018-04-24 | $30.29 | $30.92 | $30.10 | $30.91 | $20.66 | 1,188,150 |
| 2018-04-23 | $30.80 | $31.23 | $29.80 | $30.30 | $20.25 | 1,548,350 |
| 2018-04-20 | $31.30 | $31.56 | $30.73 | $30.93 | $20.67 | 1,322,700 |
| 2018-04-19 | $31.50 | $31.50 | $31.11 | $31.22 | $20.86 | 1,185,980 |
| 2018-04-18 | $31.79 | $31.98 | $30.86 | $31.47 | $21.03 | 1,835,950 |
| 2018-04-17 | $32.52 | $32.83 | $31.50 | $31.72 | $21.20 | 1,817,550 |
| 2018-04-16 | $32.60 | $33.05 | $32.42 | $32.48 | $21.71 | 1,738,710 |
| 2018-04-13 | $33.81 | $33.95 | $32.65 | $32.78 | $21.91 | 2,973,440 |
| 2018-04-12 | $34.30 | $34.40 | $33.60 | $33.76 | $22.56 | 1,134,100 |
| 2018-04-11 | $34.03 | $34.78 | $34.00 | $34.37 | $22.97 | 1,301,730 |
| 2018-04-10 | $34.35 | $34.35 | $33.56 | $34.05 | $22.75 | 1,273,670 |
| 2018-04-09 | $34.94 | $35.15 | $33.00 | $34.27 | $22.90 | 1,379,050 |
| 2018-04-06 | $34.99 | $34.99 | $34.99 | $34.99 | $23.38 | 0 |
| 2018-04-05 | $34.99 | $34.99 | $34.99 | $34.99 | $23.38 | 0 |
| 2018-04-04 | $34.63 | $35.40 | $34.56 | $34.99 | $23.38 | 940,560 |
| 2018-04-03 | $34.78 | $34.78 | $34.22 | $34.56 | $23.10 | 748,500 |
| 2018-04-02 | $34.90 | $35.27 | $34.70 | $34.93 | $23.34 | 804,690 |
| 2018-03-30 | $35.26 | $35.47 | $34.71 | $34.90 | $23.32 | 1,015,030 |
| 2018-03-29 | $35.10 | $35.40 | $34.79 | $35.17 | $23.50 | 736,020 |
| 2018-03-28 | $34.68 | $35.12 | $34.38 | $35.10 | $23.46 | 755,650 |
| 2018-03-27 | $33.85 | $34.97 | $33.85 | $34.63 | $23.14 | 743,830 |
| 2018-03-26 | $32.62 | $33.99 | $32.47 | $33.82 | $22.60 | 569,200 |
| 2018-03-23 | $34.30 | $34.42 | $32.38 | $32.96 | $22.03 | 821,400 |
| 2018-03-22 | $34.58 | $35.09 | $34.58 | $34.86 | $23.30 | 363,070 |
| 2018-03-21 | $34.66 | $35.17 | $34.51 | $34.66 | $23.16 | 491,340 |
| 2018-03-20 | $34.45 | $34.74 | $34.40 | $34.59 | $23.12 | 515,530 |
| 2018-03-19 | $35.02 | $35.28 | $34.08 | $34.83 | $23.28 | 620,570 |
| 2018-03-16 | $35.33 | $35.49 | $34.73 | $34.79 | $23.25 | 561,040 |
| 2018-03-15 | $35.47 | $35.84 | $35.08 | $35.17 | $23.50 | 569,910 |
| 2018-03-14 | $35.55 | $36.00 | $35.40 | $35.47 | $23.70 | 601,210 |
| 2018-03-13 | $36.00 | $36.30 | $35.61 | $35.70 | $23.86 | 695,100 |
| 2018-03-12 | $36.49 | $36.49 | $35.82 | $36.19 | $24.18 | 872,950 |
| 2018-03-09 | $35.72 | $36.19 | $35.61 | $36.09 | $24.12 | 707,370 |
| 2018-03-08 | $35.22 | $35.65 | $35.22 | $35.61 | $23.80 | 349,300 |
| 2018-03-07 | $35.73 | $36.12 | $35.15 | $35.21 | $23.53 | 674,850 |
| 2018-03-06 | $35.68 | $36.19 | $35.41 | $35.91 | $24.00 | 683,700 |
| 2018-03-05 | $35.53 | $35.83 | $35.14 | $35.67 | $23.84 | 387,540 |
| 2018-03-02 | $35.52 | $35.97 | $35.39 | $35.56 | $23.76 | 660,750 |
| 2018-03-01 | $34.71 | $35.78 | $34.71 | $35.49 | $23.72 | 946,860 |
| 2018-02-28 | $34.90 | $35.28 | $34.68 | $34.97 | $23.37 | 594,680 |
| 2018-02-27 | $35.62 | $35.69 | $34.81 | $34.98 | $23.38 | 614,990 |
| 2018-02-26 | $35.34 | $35.66 | $35.10 | $35.62 | $23.80 | 484,280 |
| 2018-02-23 | $35.47 | $35.74 | $35.01 | $35.33 | $23.61 | 617,410 |
| 2018-02-22 | $34.68 | $35.93 | $34.30 | $35.66 | $23.83 | 596,000 |
| 2018-02-21 | $34.65 | $34.65 | $34.65 | $34.65 | $23.16 | 0 |
| 2018-02-20 | $34.65 | $34.65 | $34.65 | $34.65 | $23.16 | 0 |
| 2018-02-19 | $34.65 | $34.65 | $34.65 | $34.65 | $23.16 | 0 |
| 2018-02-16 | $34.65 | $34.65 | $34.65 | $34.65 | $23.16 | 0 |
| 2018-02-15 | $34.65 | $34.65 | $34.65 | $34.65 | $23.16 | 0 |
| 2018-02-14 | $33.92 | $34.82 | $33.91 | $34.65 | $23.16 | 434,620 |
| 2018-02-13 | $34.02 | $34.45 | $33.93 | $34.11 | $22.79 | 443,800 |
| 2018-02-12 | $33.88 | $34.30 | $33.56 | $34.02 | $22.73 | 465,000 |
| 2018-02-09 | $33.33 | $34.35 | $32.78 | $33.57 | $22.43 | 1,143,880 |
| 2018-02-08 | $32.61 | $33.86 | $32.60 | $33.67 | $22.50 | 629,120 |
| 2018-02-07 | $33.38 | $33.50 | $32.45 | $32.91 | $21.99 | 747,030 |
| 2018-02-06 | $34.00 | $34.17 | $32.60 | $32.62 | $21.80 | 990,220 |
| 2018-02-05 | $35.10 | $35.11 | $34.04 | $34.50 | $23.06 | 1,011,400 |
| 2018-02-02 | $36.19 | $36.19 | $35.00 | $35.31 | $23.60 | 784,200 |
| 2018-02-01 | $36.48 | $36.48 | $35.70 | $35.79 | $23.92 | 941,430 |
| 2018-01-31 | $36.04 | $36.58 | $36.04 | $36.34 | $24.28 | 977,950 |
| 2018-01-30 | $36.48 | $37.16 | $36.00 | $36.26 | $24.23 | 1,249,180 |
| 2018-01-29 | $36.10 | $36.29 | $35.82 | $35.84 | $23.95 | 780,290 |
| 2018-01-26 | $36.14 | $36.28 | $35.88 | $36.07 | $24.10 | 623,060 |
| 2018-01-25 | $36.18 | $36.45 | $35.86 | $35.90 | $23.99 | 719,100 |
| 2018-01-24 | $35.65 | $36.30 | $35.54 | $36.15 | $24.16 | 833,280 |
| 2018-01-23 | $35.61 | $35.83 | $35.42 | $35.67 | $23.84 | 672,910 |
| 2018-01-22 | $35.16 | $35.71 | $35.00 | $35.62 | $23.80 | 751,110 |
| 2018-01-19 | $35.50 | $35.80 | $35.00 | $35.16 | $23.50 | 604,430 |
| 2018-01-18 | $35.22 | $35.60 | $34.81 | $35.42 | $23.67 | 591,430 |
| 2018-01-17 | $35.02 | $35.33 | $34.69 | $35.13 | $23.48 | 768,540 |
| 2018-01-16 | $35.27 | $35.40 | $35.04 | $35.11 | $23.46 | 493,150 |
| 2018-01-15 | $35.82 | $36.10 | $34.99 | $35.11 | $23.46 | 750,120 |
| 2018-01-12 | $36.27 | $36.27 | $35.80 | $36.02 | $24.07 | 504,720 |
| 2018-01-11 | $35.54 | $36.19 | $35.53 | $36.09 | $24.12 | 641,130 |
| 2018-01-10 | $36.36 | $36.46 | $35.59 | $35.70 | $23.86 | 808,790 |
| 2018-01-09 | $35.94 | $36.47 | $35.83 | $36.38 | $24.31 | 973,440 |
| 2018-01-08 | $35.88 | $36.14 | $35.75 | $35.94 | $24.02 | 617,780 |
| 2018-01-05 | $36.04 | $36.20 | $35.86 | $35.89 | $23.98 | 671,510 |
| 2018-01-04 | $36.26 | $36.26 | $35.91 | $35.98 | $24.04 | 788,400 |
| 2018-01-03 | $36.47 | $36.47 | $36.00 | $36.26 | $24.23 | 1,224,280 |
| 2018-01-02 | $36.38 | $36.55 | $36.18 | $36.47 | $24.37 | 656,720 |
| 2018-01-01 | $36.40 | $36.40 | $36.40 | $36.40 | $24.32 | 0 |
| 2017-12-29 | $36.00 | $36.53 | $35.91 | $36.40 | $24.32 | 867,610 |
| 2017-12-28 | $35.56 | $36.43 | $35.40 | $36.05 | $24.09 | 901,320 |
| 2017-12-27 | $35.88 | $35.99 | $35.53 | $35.55 | $23.76 | 491,400 |
| 2017-12-26 | $35.15 | $35.99 | $35.15 | $35.88 | $23.98 | 761,310 |
| 2017-12-25 | $35.50 | $35.80 | $35.13 | $35.17 | $23.50 | 480,450 |
| 2017-12-22 | $35.11 | $35.60 | $35.11 | $35.54 | $23.75 | 651,060 |
| 2017-12-21 | $35.98 | $35.98 | $35.01 | $35.31 | $23.60 | 923,120 |
| 2017-12-20 | $35.66 | $35.98 | $35.61 | $35.74 | $23.88 | 785,310 |
| 2017-12-19 | $35.16 | $35.96 | $35.16 | $35.74 | $23.88 | 826,730 |
| 2017-12-18 | $35.70 | $36.21 | $35.19 | $35.20 | $23.52 | 1,208,670 |
| 2017-12-15 | $36.01 | $36.08 | $35.53 | $35.66 | $23.83 | 918,230 |
| 2017-12-14 | $36.16 | $36.16 | $35.78 | $35.97 | $24.04 | 686,500 |
| 2017-12-13 | $35.88 | $36.19 | $35.88 | $36.00 | $24.06 | 773,170 |
| 2017-12-12 | $36.95 | $37.20 | $35.89 | $35.92 | $24.00 | 1,018,890 |
| 2017-12-11 | $36.80 | $37.18 | $36.70 | $36.74 | $24.55 | 659,430 |
| 2017-12-08 | $36.15 | $37.15 | $36.02 | $36.81 | $24.60 | 844,950 |
| 2017-12-07 | $36.29 | $36.59 | $36.13 | $36.24 | $24.22 | 396,300 |
| 2017-12-06 | $36.63 | $36.64 | $35.80 | $36.37 | $24.30 | 600,020 |
| 2017-12-05 | $37.06 | $37.44 | $35.68 | $36.15 | $24.16 | 903,560 |
| 2017-12-04 | $37.82 | $37.90 | $37.12 | $37.18 | $24.85 | 646,150 |
| 2017-12-01 | $38.08 | $38.39 | $37.51 | $38.06 | $25.43 | 790,890 |
| 2017-11-30 | $38.11 | $38.80 | $37.82 | $38.38 | $25.65 | 645,580 |
| 2017-11-29 | $37.63 | $38.41 | $37.44 | $38.16 | $25.50 | 642,580 |
| 2017-11-28 | $37.47 | $37.74 | $37.40 | $37.62 | $25.14 | 472,210 |
| 2017-11-27 | $37.85 | $37.85 | $37.28 | $37.50 | $25.06 | 339,800 |
| 2017-11-24 | $36.98 | $37.87 | $36.95 | $37.66 | $25.17 | 1,027,040 |
| 2017-11-23 | $38.06 | $38.40 | $37.00 | $37.18 | $24.85 | 1,744,330 |
| 2017-11-22 | $39.61 | $39.88 | $38.20 | $38.41 | $25.67 | 1,810,100 |
| 2017-11-21 | $39.88 | $40.21 | $39.58 | $39.69 | $26.52 | 853,710 |
| 2017-11-20 | $39.39 | $40.01 | $39.06 | $39.91 | $26.67 | 634,540 |
| 2017-11-17 | $41.41 | $41.72 | $39.57 | $39.72 | $26.54 | 1,524,750 |
| 2017-11-16 | $41.38 | $41.95 | $41.38 | $41.48 | $27.72 | 777,180 |
| 2017-11-15 | $41.40 | $41.90 | $41.00 | $41.60 | $27.80 | 921,660 |
| 2017-11-14 | $41.91 | $42.15 | $41.39 | $41.40 | $27.67 | 1,210,980 |
| 2017-11-13 | $41.35 | $42.18 | $41.35 | $41.90 | $28.00 | 1,352,930 |
| 2017-11-10 | $40.35 | $41.93 | $40.35 | $41.55 | $27.77 | 1,611,870 |
| 2017-11-09 | $40.33 | $40.58 | $40.00 | $40.48 | $27.05 | 651,420 |
| 2017-11-08 | $40.10 | $40.55 | $39.91 | $40.33 | $26.95 | 852,000 |
| 2017-11-07 | $40.60 | $40.95 | $39.88 | $40.10 | $26.80 | 1,554,930 |
| 2017-11-06 | $41.49 | $41.49 | $40.31 | $41.05 | $27.43 | 1,102,990 |
| 2017-11-03 | $41.24 | $41.67 | $41.08 | $41.37 | $27.65 | 808,000 |
| 2017-11-02 | $41.67 | $41.76 | $40.98 | $41.28 | $27.59 | 1,114,160 |
| 2017-11-01 | $41.61 | $41.98 | $41.32 | $41.82 | $27.95 | 1,428,110 |
| 2017-10-31 | $40.85 | $42.10 | $40.71 | $41.89 | $27.99 | 1,571,960 |
| 2017-10-30 | $41.23 | $41.49 | $39.85 | $41.10 | $27.47 | 1,738,990 |
| 2017-10-27 | $41.44 | $41.80 | $41.22 | $41.44 | $27.69 | 785,920 |
| 2017-10-26 | $41.54 | $41.62 | $41.11 | $41.46 | $27.71 | 774,550 |
| 2017-10-25 | $40.69 | $41.87 | $40.64 | $41.71 | $27.87 | 1,044,070 |
| 2017-10-24 | $41.15 | $41.24 | $40.46 | $40.69 | $27.19 | 540,100 |
| 2017-10-23 | $40.85 | $41.23 | $40.70 | $41.15 | $27.50 | 629,980 |
| 2017-10-20 | $40.69 | $40.85 | $40.31 | $40.74 | $27.23 | 684,470 |
| 2017-10-19 | $41.08 | $41.39 | $40.57 | $40.61 | $27.14 | 771,000 |
| 2017-10-18 | $41.60 | $41.85 | $41.20 | $41.23 | $27.55 | 666,300 |
| 2017-10-17 | $41.47 | $41.86 | $41.21 | $41.57 | $27.78 | 451,570 |
| 2017-10-16 | $42.40 | $42.76 | $41.53 | $41.56 | $27.77 | 847,680 |
| 2017-10-13 | $41.87 | $42.49 | $41.87 | $42.34 | $28.29 | 901,870 |
| 2017-10-12 | $42.25 | $42.73 | $41.73 | $42.07 | $28.11 | 843,200 |
| 2017-10-11 | $42.88 | $43.00 | $42.54 | $42.57 | $28.45 | 949,800 |
| 2017-10-10 | $42.24 | $42.84 | $41.95 | $42.83 | $28.62 | 1,018,170 |
| 2017-10-09 | $42.58 | $42.67 | $42.22 | $42.24 | $28.23 | 812,560 |
| 2017-10-06 | $42.04 | $42.04 | $42.04 | $42.04 | $28.09 | 0 |
| 2017-10-05 | $42.04 | $42.04 | $42.04 | $42.04 | $28.09 | 0 |
| 2017-10-04 | $42.04 | $42.04 | $42.04 | $42.04 | $28.09 | 0 |
| 2017-10-03 | $42.04 | $42.04 | $42.04 | $42.04 | $28.09 | 0 |
| 2017-10-02 | $42.04 | $42.04 | $42.04 | $42.04 | $28.09 | 0 |
| 2017-09-29 | $41.48 | $42.28 | $41.29 | $42.04 | $28.09 | 960,180 |
| 2017-09-28 | $41.77 | $41.86 | $41.26 | $41.28 | $27.59 | 1,063,400 |
| 2017-09-27 | $41.46 | $41.86 | $41.31 | $41.69 | $27.86 | 832,070 |
| 2017-09-26 | $41.98 | $42.19 | $41.31 | $41.35 | $27.63 | 1,143,330 |
| 2017-09-25 | $42.37 | $42.77 | $41.89 | $41.96 | $28.04 | 937,080 |
| 2017-09-22 | $42.32 | $42.65 | $42.29 | $42.54 | $28.43 | 873,820 |
| 2017-09-21 | $42.71 | $42.76 | $42.38 | $42.39 | $28.33 | 668,820 |
| 2017-09-20 | $43.00 | $43.00 | $42.33 | $42.71 | $28.54 | 1,049,030 |
| 2017-09-19 | $43.00 | $43.25 | $42.66 | $42.89 | $28.66 | 562,080 |
| 2017-09-18 | $42.66 | $43.06 | $42.61 | $43.02 | $28.75 | 706,020 |
| 2017-09-15 | $42.70 | $42.97 | $42.64 | $42.88 | $28.66 | 758,520 |
| 2017-09-14 | $42.98 | $43.22 | $42.61 | $42.80 | $28.60 | 791,540 |
| 2017-09-13 | $43.46 | $43.70 | $42.56 | $42.98 | $28.72 | 1,342,380 |
| 2017-09-12 | $44.39 | $44.46 | $43.37 | $43.45 | $29.04 | 1,260,200 |
| 2017-09-11 | $43.40 | $44.17 | $43.28 | $44.02 | $29.42 | 950,780 |
| 2017-09-08 | $43.53 | $43.95 | $43.32 | $43.44 | $29.03 | 825,920 |
| 2017-09-07 | $44.30 | $44.37 | $43.58 | $43.68 | $29.19 | 1,282,320 |
| 2017-09-06 | $44.00 | $44.60 | $43.83 | $44.09 | $29.46 | 1,048,370 |
| 2017-09-05 | $44.25 | $44.74 | $43.73 | $44.05 | $29.44 | 1,133,410 |
| 2017-09-04 | $44.44 | $45.28 | $44.01 | $44.54 | $29.76 | 2,063,230 |
| 2017-09-01 | $42.56 | $46.00 | $42.55 | $44.28 | $29.59 | 4,369,210 |
| 2017-08-31 | $41.64 | $42.29 | $41.50 | $42.24 | $28.23 | 1,470,560 |
| 2017-08-30 | $42.01 | $42.31 | $41.48 | $41.49 | $27.73 | 1,117,500 |
| 2017-08-29 | $41.89 | $42.47 | $41.89 | $42.02 | $28.08 | 1,664,700 |
| 2017-08-28 | $41.60 | $41.99 | $41.36 | $41.85 | $27.97 | 1,914,660 |
| 2017-08-25 | $41.00 | $41.45 | $41.00 | $41.39 | $27.66 | 750,780 |
| 2017-08-24 | $41.16 | $41.60 | $40.80 | $40.96 | $27.37 | 754,370 |
| 2017-08-23 | $41.35 | $41.75 | $41.04 | $41.32 | $27.61 | 943,880 |
| 2017-08-22 | $41.89 | $41.90 | $41.11 | $41.16 | $27.51 | 1,057,400 |
| 2017-08-21 | $40.60 | $41.74 | $40.60 | $41.63 | $27.82 | 1,396,560 |
| 2017-08-18 | $40.30 | $41.02 | $40.30 | $40.48 | $27.05 | 854,620 |
| 2017-08-17 | $40.50 | $40.69 | $40.20 | $40.67 | $27.18 | 666,170 |
| 2017-08-16 | $40.28 | $40.73 | $39.90 | $40.49 | $27.06 | 911,860 |
| 2017-08-15 | $40.00 | $40.15 | $39.85 | $40.02 | $26.74 | 400,540 |
| 2017-08-14 | $39.29 | $39.85 | $39.29 | $39.84 | $26.62 | 514,300 |
| 2017-08-11 | $39.67 | $39.95 | $39.35 | $39.40 | $26.33 | 577,660 |
| 2017-08-10 | $40.08 | $40.36 | $39.72 | $39.82 | $26.61 | 688,800 |
| 2017-08-09 | $40.37 | $40.37 | $40.01 | $40.08 | $26.78 | 560,810 |
| 2017-08-08 | $40.16 | $40.53 | $39.84 | $40.48 | $27.05 | 697,060 |
| 2017-08-07 | $39.99 | $40.28 | $39.85 | $40.19 | $26.86 | 407,880 |
| 2017-08-04 | $40.46 | $40.67 | $39.96 | $39.97 | $26.71 | 672,130 |
| 2017-08-03 | $40.00 | $40.73 | $40.00 | $40.37 | $26.98 | 648,760 |
| 2017-08-02 | $40.80 | $40.90 | $39.95 | $40.02 | $26.74 | 953,900 |
| 2017-08-01 | $40.71 | $41.09 | $40.60 | $40.97 | $27.38 | 864,960 |
| 2017-07-31 | $41.58 | $41.58 | $40.68 | $40.75 | $27.23 | 786,010 |
| 2017-07-28 | $41.50 | $41.84 | $41.22 | $41.25 | $27.57 | 535,060 |
| 2017-07-27 | $41.20 | $41.98 | $40.81 | $41.69 | $27.86 | 945,940 |
| 2017-07-26 | $40.66 | $41.46 | $40.55 | $41.31 | $27.61 | 893,830 |
| 2017-07-25 | $41.63 | $41.67 | $40.50 | $40.67 | $27.18 | 1,201,720 |
| 2017-07-24 | $39.56 | $42.00 | $39.05 | $41.67 | $27.85 | 2,132,920 |
| 2017-07-21 | $39.91 | $40.09 | $39.00 | $39.07 | $26.11 | 1,096,250 |
| 2017-07-20 | $40.25 | $40.48 | $39.93 | $40.00 | $26.73 | 709,690 |
| 2017-07-19 | $39.82 | $40.30 | $39.82 | $40.27 | $26.91 | 820,390 |
| 2017-07-18 | $39.67 | $40.16 | $39.67 | $40.04 | $26.76 | 670,600 |
| 2017-07-17 | $41.70 | $41.70 | $39.60 | $39.76 | $26.57 | 1,768,440 |
| 2017-07-14 | $41.60 | $41.87 | $41.60 | $41.68 | $27.85 | 561,210 |
| 2017-07-13 | $41.56 | $41.89 | $41.51 | $41.87 | $27.98 | 955,750 |
| 2017-07-12 | $41.59 | $42.03 | $40.85 | $41.72 | $27.88 | 1,539,160 |
| 2017-07-11 | $42.23 | $42.55 | $41.52 | $41.63 | $27.82 | 1,322,600 |
| 2017-07-10 | $43.00 | $43.38 | $42.01 | $42.35 | $28.30 | 1,461,400 |
| 2017-07-07 | $42.91 | $43.64 | $42.90 | $43.24 | $28.90 | 1,190,280 |
| 2017-07-06 | $44.06 | $44.28 | $42.88 | $42.96 | $28.71 | 1,900,160 |
| 2017-07-05 | $43.97 | $44.15 | $43.85 | $44.14 | $29.50 | 842,700 |
| 2017-07-04 | $44.12 | $44.42 | $43.90 | $43.97 | $29.38 | 898,470 |
| 2017-07-03 | $43.85 | $44.36 | $43.85 | $44.10 | $29.47 | 1,114,510 |
| 2017-06-30 | $43.87 | $44.22 | $43.67 | $43.89 | $29.33 | 745,510 |
| 2017-06-29 | $44.05 | $44.37 | $43.85 | $43.98 | $29.39 | 859,480 |
| 2017-06-28 | $44.61 | $44.61 | $43.78 | $44.05 | $29.44 | 929,400 |
| 2017-06-27 | $44.54 | $44.94 | $44.35 | $44.61 | $29.81 | 817,310 |
| 2017-06-26 | $44.30 | $44.35 | $43.66 | $44.31 | $29.61 | 1,312,380 |
| 2017-06-23 | $44.39 | $44.85 | $43.66 | $44.25 | $29.57 | 1,438,830 |
| 2017-06-22 | $45.84 | $46.10 | $44.18 | $44.30 | $29.60 | 1,860,280 |
| 2017-06-21 | $46.09 | $46.67 | $45.74 | $45.80 | $30.61 | 1,486,480 |
| 2017-06-20 | $46.70 | $46.70 | $46.01 | $46.08 | $30.79 | 823,260 |
| 2017-06-19 | $45.89 | $46.36 | $45.65 | $46.25 | $30.91 | 761,070 |
| 2017-06-16 | $46.61 | $46.93 | $45.82 | $45.92 | $30.69 | 1,626,920 |
| 2017-06-15 | $46.66 | $47.38 | $46.51 | $46.77 | $31.25 | 1,197,310 |
| 2017-06-14 | $47.89 | $47.89 | $46.86 | $46.87 | $31.15 | 1,284,330 |
| 2017-06-13 | $47.01 | $47.80 | $47.00 | $47.77 | $31.75 | 1,432,240 |
| 2017-06-12 | $46.80 | $47.77 | $46.50 | $47.18 | $31.35 | 1,475,990 |
| 2017-06-09 | $47.10 | $47.55 | $46.80 | $46.94 | $31.20 | 1,158,960 |
| 2017-06-08 | $47.94 | $47.96 | $47.15 | $47.16 | $31.34 | 1,587,170 |
| 2017-06-07 | $46.90 | $47.95 | $46.82 | $47.92 | $31.85 | 2,799,320 |
| 2017-06-06 | $47.17 | $47.17 | $46.62 | $46.99 | $31.23 | 1,166,600 |
| 2017-06-05 | $47.50 | $47.73 | $46.87 | $47.19 | $31.36 | 1,531,720 |
| 2017-06-02 | $45.25 | $47.35 | $44.87 | $47.28 | $31.42 | 2,416,980 |
| 2017-06-01 | $46.29 | $46.69 | $45.20 | $45.22 | $30.05 | 1,354,300 |
| 2017-05-31 | $46.81 | $47.58 | $46.20 | $46.46 | $30.88 | 2,027,470 |
| 2017-05-30 | $46.37 | $46.37 | $46.37 | $46.37 | $30.82 | 0 |
| 2017-05-29 | $46.37 | $46.37 | $46.37 | $46.37 | $30.82 | 0 |
| 2017-05-26 | $46.61 | $47.24 | $46.17 | $46.37 | $30.82 | 1,977,080 |
| 2017-05-25 | $45.79 | $46.64 | $45.41 | $46.47 | $30.88 | 2,271,580 |
| 2017-05-24 | $44.01 | $45.91 | $43.56 | $45.63 | $30.32 | 2,065,560 |
| 2017-05-23 | $45.05 | $45.38 | $43.51 | $44.18 | $29.36 | 2,133,090 |
| 2017-05-22 | $45.30 | $46.26 | $45.15 | $45.47 | $30.22 | 1,660,880 |
| 2017-05-19 | $45.41 | $45.83 | $45.24 | $45.30 | $30.11 | 941,500 |
| 2017-05-18 | $45.99 | $46.34 | $45.41 | $45.45 | $30.20 | 1,682,300 |
| 2017-05-17 | $46.35 | $47.08 | $46.13 | $46.22 | $30.72 | 1,998,130 |
| 2017-05-16 | $45.30 | $46.65 | $44.73 | $46.63 | $30.99 | 3,025,590 |
| 2017-05-15 | $45.05 | $45.48 | $44.78 | $45.14 | $30.00 | 1,554,010 |
| 2017-05-12 | $44.85 | $45.38 | $44.51 | $45.02 | $29.92 | 1,971,580 |
| 2017-05-11 | $43.01 | $44.91 | $42.91 | $44.90 | $29.84 | 3,300,320 |
| 2017-05-10 | $43.00 | $44.15 | $43.00 | $43.34 | $28.80 | 1,879,730 |
| 2017-05-09 | $41.81 | $43.60 | $41.81 | $43.19 | $28.70 | 1,384,420 |
| 2017-05-08 | $44.00 | $44.00 | $42.24 | $42.26 | $28.08 | 2,404,020 |
| 2017-05-05 | $44.90 | $45.20 | $44.16 | $44.24 | $29.40 | 1,512,390 |
| 2017-05-04 | $44.96 | $45.44 | $44.62 | $44.90 | $29.84 | 1,960,600 |
| 2017-05-03 | $44.97 | $45.50 | $44.50 | $45.01 | $29.91 | 2,073,500 |
| 2017-05-02 | $44.80 | $45.52 | $44.65 | $45.22 | $30.05 | 2,606,590 |
| 2017-05-01 | $44.80 | $44.80 | $44.80 | $44.80 | $29.77 | 0 |
| 2017-04-28 | $44.25 | $45.11 | $44.16 | $44.80 | $29.77 | 2,373,180 |
| 2017-04-27 | $43.89 | $44.48 | $43.00 | $44.25 | $29.41 | 2,496,350 |
| 2017-04-26 | $43.43 | $44.14 | $43.38 | $43.89 | $29.17 | 1,489,060 |
| 2017-04-25 | $43.64 | $44.20 | $43.31 | $43.56 | $28.95 | 1,774,270 |
| 2017-04-24 | $43.25 | $44.40 | $41.50 | $43.64 | $29.00 | 3,141,960 |
| 2017-04-21 | $43.11 | $43.42 | $42.65 | $43.21 | $28.72 | 1,663,440 |
| 2017-04-20 | $42.77 | $43.17 | $42.25 | $43.08 | $28.63 | 2,518,680 |
| 2017-04-19 | $41.25 | $42.55 | $41.25 | $42.50 | $28.24 | 2,398,150 |
| 2017-04-18 | $42.25 | $42.84 | $41.40 | $41.64 | $27.67 | 2,196,980 |
| 2017-04-17 | $42.02 | $42.55 | $41.01 | $42.11 | $27.99 | 2,490,770 |
| 2017-04-14 | $43.99 | $43.99 | $42.25 | $42.71 | $28.38 | 3,686,560 |
| 2017-04-13 | $44.20 | $44.68 | $44.02 | $44.08 | $29.29 | 2,051,530 |
| 2017-04-12 | $44.95 | $45.00 | $43.91 | $43.98 | $29.23 | 2,303,900 |
| 2017-04-11 | $44.40 | $45.28 | $43.58 | $44.92 | $29.85 | 4,358,530 |
| 2017-04-10 | $47.00 | $47.07 | $44.45 | $44.50 | $29.57 | 7,258,700 |
| 2017-04-07 | $48.25 | $48.49 | $47.28 | $48.03 | $31.92 | 4,793,230 |
| 2017-04-06 | $49.37 | $50.58 | $48.51 | $48.60 | $32.30 | 6,185,050 |
| 2017-04-05 | $48.25 | $49.38 | $47.48 | $49.36 | $32.80 | 4,298,720 |
| 2017-04-04 | $48.46 | $48.46 | $48.46 | $48.46 | $32.21 | 0 |
| 2017-04-03 | $48.46 | $48.46 | $48.46 | $48.46 | $32.21 | 0 |
| 2017-03-31 | $48.40 | $49.08 | $47.25 | $48.46 | $32.21 | 5,040,880 |
| 2017-03-30 | $47.78 | $49.62 | $47.52 | $48.41 | $32.17 | 7,671,960 |
| 2017-03-29 | $49.14 | $49.69 | $47.31 | $47.89 | $31.83 | 6,806,910 |
| 2017-03-28 | $50.88 | $51.18 | $49.00 | $49.43 | $32.85 | 6,638,150 |
| 2017-03-27 | $49.80 | $51.90 | $49.80 | $50.88 | $33.81 | 9,507,850 |
| 2017-03-24 | $48.65 | $50.69 | $48.20 | $49.94 | $33.19 | 10,102,400 |
| 2017-03-23 | $47.80 | $50.66 | $47.80 | $49.26 | $32.74 | 14,784,050 |
| 2017-03-22 | $45.60 | $46.90 | $45.00 | $46.74 | $31.06 | 7,235,310 |
| 2017-03-21 | $45.94 | $46.29 | $45.52 | $45.98 | $30.56 | 3,658,980 |
| 2017-03-20 | $44.94 | $45.98 | $44.80 | $45.96 | $30.54 | 3,943,640 |
| 2017-03-17 | $46.20 | $46.78 | $45.01 | $45.06 | $29.95 | 7,199,810 |
| 2017-03-16 | $44.50 | $46.27 | $44.50 | $46.20 | $30.70 | 7,961,390 |
| 2017-03-15 | $44.64 | $44.80 | $44.14 | $44.33 | $29.46 | 2,683,370 |
| 2017-03-14 | $44.35 | $45.32 | $44.35 | $44.96 | $29.88 | 4,374,020 |
| 2017-03-13 | $44.10 | $44.50 | $43.30 | $44.47 | $29.55 | 3,399,120 |
| 2017-03-10 | $44.40 | $44.82 | $44.01 | $44.30 | $29.44 | 2,941,600 |
| 2017-03-09 | $45.55 | $45.55 | $43.98 | $44.25 | $29.41 | 4,861,640 |
| 2017-03-08 | $44.87 | $45.55 | $44.62 | $45.51 | $30.24 | 5,497,870 |
| 2017-03-07 | $45.20 | $45.20 | $44.42 | $44.81 | $29.78 | 3,822,220 |
| 2017-03-06 | $43.40 | $45.00 | $43.40 | $44.89 | $29.83 | 4,705,380 |
| 2017-03-03 | $43.93 | $43.93 | $43.20 | $43.55 | $28.94 | 2,671,420 |
| 2017-03-02 | $43.83 | $44.15 | $43.33 | $43.81 | $29.12 | 2,943,410 |
| 2017-03-01 | $44.19 | $44.41 | $43.72 | $43.75 | $29.08 | 2,977,170 |
| 2017-02-28 | $44.12 | $44.42 | $43.65 | $44.18 | $29.36 | 2,989,430 |
| 2017-02-27 | $44.75 | $44.88 | $44.01 | $44.23 | $29.39 | 4,031,390 |
| 2017-02-24 | $43.20 | $44.87 | $43.20 | $44.77 | $29.75 | 5,999,660 |
| 2017-02-23 | $42.63 | $43.87 | $42.60 | $43.48 | $28.90 | 4,113,800 |
| 2017-02-22 | $43.13 | $43.24 | $42.28 | $42.62 | $28.32 | 3,120,070 |
| 2017-02-21 | $42.64 | $43.17 | $42.39 | $43.06 | $28.62 | 2,222,380 |
| 2017-02-20 | $43.03 | $43.30 | $42.02 | $42.63 | $28.33 | 3,828,390 |
| 2017-02-17 | $43.80 | $44.67 | $43.15 | $43.34 | $28.80 | 4,533,970 |
| 2017-02-16 | $43.45 | $43.73 | $42.64 | $43.64 | $29.00 | 3,799,580 |
| 2017-02-15 | $44.06 | $44.53 | $43.44 | $43.52 | $28.92 | 4,005,400 |
| 2017-02-14 | $44.57 | $45.17 | $43.80 | $44.06 | $29.28 | 3,853,950 |
| 2017-02-13 | $42.88 | $44.60 | $42.76 | $44.39 | $29.50 | 5,202,200 |
| 2017-02-10 | $43.16 | $44.10 | $42.57 | $42.76 | $28.42 | 5,691,780 |
| 2017-02-09 | $42.15 | $43.43 | $41.82 | $43.11 | $28.65 | 5,208,540 |
| 2017-02-08 | $40.92 | $42.17 | $40.70 | $41.98 | $27.90 | 4,203,760 |
| 2017-02-07 | $41.30 | $41.69 | $40.83 | $41.16 | $27.35 | 3,504,110 |
| 2017-02-06 | $40.21 | $41.55 | $40.20 | $41.47 | $27.56 | 4,152,280 |
| 2017-02-03 | $40.65 | $40.84 | $39.89 | $40.06 | $26.62 | 1,949,240 |
| 2017-02-02 | $40.74 | $40.74 | $40.74 | $40.74 | $27.07 | 0 |
| 2017-02-01 | $40.74 | $40.74 | $40.74 | $40.74 | $27.07 | 0 |
| 2017-01-31 | $40.74 | $40.74 | $40.74 | $40.74 | $27.07 | 0 |
| 2017-01-30 | $40.74 | $40.74 | $40.74 | $40.74 | $27.07 | 0 |
| 2017-01-27 | $40.74 | $40.74 | $40.74 | $40.74 | $27.07 | 0 |
| 2017-01-26 | $41.09 | $41.09 | $40.46 | $40.74 | $27.07 | 1,923,850 |
| 2017-01-25 | $39.98 | $41.00 | $39.98 | $40.80 | $27.11 | 2,515,710 |
| 2017-01-24 | $40.10 | $41.18 | $39.91 | $40.39 | $26.84 | 3,577,330 |
| 2017-01-23 | $40.18 | $40.91 | $40.00 | $40.44 | $26.88 | 3,401,010 |
| 2017-01-20 | $39.21 | $40.49 | $38.82 | $40.17 | $26.70 | 4,424,570 |
| 2017-01-19 | $38.28 | $40.10 | $37.76 | $39.21 | $26.06 | 4,188,670 |
| 2017-01-18 | $40.20 | $40.20 | $38.79 | $38.80 | $25.79 | 3,682,040 |
| 2017-01-17 | $38.00 | $40.75 | $37.55 | $40.39 | $26.84 | 5,911,830 |
| 2017-01-16 | $39.28 | $39.28 | $36.25 | $38.18 | $25.37 | 5,187,090 |
| 2017-01-13 | $40.69 | $40.69 | $39.11 | $39.46 | $26.22 | 4,457,920 |
| 2017-01-12 | $41.00 | $41.67 | $40.40 | $40.60 | $26.98 | 3,529,910 |
| 2017-01-11 | $42.89 | $42.89 | $41.22 | $41.24 | $27.41 | 3,916,710 |
| 2017-01-10 | $43.08 | $43.55 | $42.71 | $42.83 | $28.46 | 2,666,380 |
| 2017-01-09 | $43.10 | $43.26 | $42.41 | $42.98 | $28.56 | 3,730,260 |
| 2017-01-06 | $45.09 | $45.32 | $43.30 | $43.43 | $28.86 | 5,532,050 |
| 2017-01-05 | $46.20 | $46.28 | $45.24 | $45.35 | $30.14 | 3,272,710 |
| 2017-01-04 | $45.95 | $46.28 | $45.70 | $46.16 | $30.68 | 3,141,420 |
| 2017-01-03 | $45.00 | $46.39 | $45.00 | $46.14 | $30.66 | 4,040,110 |
| 2017-01-02 | $44.96 | $44.96 | $44.96 | $44.96 | $29.88 | 0 |
| 2016-12-30 | $45.26 | $45.79 | $44.81 | $44.96 | $29.88 | 3,368,630 |
| 2016-12-29 | $45.62 | $45.95 | $45.33 | $45.41 | $30.18 | 2,538,730 |
| 2016-12-28 | $46.70 | $46.80 | $45.58 | $45.63 | $30.32 | 3,394,730 |
| 2016-12-27 | $46.70 | $47.32 | $46.45 | $46.66 | $31.01 | 2,738,810 |
| 2016-12-26 | $46.70 | $47.00 | $45.25 | $46.81 | $31.11 | 4,180,400 |
| 2016-12-23 | $49.05 | $49.22 | $46.88 | $47.00 | $31.24 | 5,955,170 |
| 2016-12-22 | $49.77 | $49.77 | $48.90 | $49.05 | $32.60 | 3,396,570 |
| 2016-12-21 | $49.70 | $49.99 | $49.20 | $49.76 | $33.07 | 3,249,450 |
| 2016-12-20 | $49.43 | $49.94 | $49.04 | $49.60 | $32.96 | 3,217,250 |
| 2016-12-19 | $49.73 | $50.50 | $49.53 | $49.57 | $32.94 | 4,203,010 |
| 2016-12-16 | $48.70 | $50.38 | $48.70 | $50.08 | $33.28 | 4,697,660 |
| 2016-12-15 | $48.49 | $49.75 | $48.06 | $49.06 | $32.60 | 4,778,390 |
| 2016-12-14 | $50.29 | $50.29 | $48.45 | $48.60 | $32.30 | 6,457,270 |
| 2016-12-13 | $50.14 | $50.89 | $49.68 | $50.29 | $33.42 | 5,424,020 |
| 2016-12-12 | $54.46 | $54.46 | $49.81 | $49.94 | $33.19 | 8,632,550 |
| 2016-12-09 | $57.10 | $57.29 | $53.78 | $54.45 | $36.19 | 9,971,040 |
| 2016-12-08 | $57.82 | $58.78 | $57.40 | $57.53 | $38.23 | 6,103,930 |
| 2016-12-07 | $58.00 | $58.29 | $56.90 | $57.88 | $38.47 | 4,850,130 |
| 2016-12-06 | $57.29 | $58.58 | $57.28 | $57.58 | $38.27 | 5,603,450 |
| 2016-12-05 | $56.27 | $58.38 | $55.60 | $57.57 | $38.26 | 6,619,230 |
| 2016-12-02 | $58.01 | $58.68 | $56.80 | $56.94 | $37.84 | 7,608,620 |
| 2016-12-01 | $57.21 | $59.88 | $56.27 | $58.84 | $39.10 | 11,699,670 |
| 2016-11-30 | $58.36 | $58.99 | $56.88 | $57.14 | $37.97 | 8,604,460 |
| 2016-11-29 | $60.13 | $61.48 | $58.58 | $58.72 | $39.02 | 11,271,310 |
| 2016-11-28 | $64.00 | $64.00 | $60.30 | $60.41 | $40.15 | 15,592,230 |
| 2016-11-25 | $65.89 | $65.90 | $62.85 | $64.54 | $42.89 | 14,634,910 |
| 2016-11-24 | $63.95 | $67.50 | $63.93 | $65.66 | $43.64 | 19,602,570 |
| 2016-11-23 | $63.50 | $69.00 | $63.05 | $64.84 | $43.09 | 30,396,350 |
| 2016-11-22 | $58.00 | $65.60 | $57.98 | $64.63 | $42.95 | 35,128,500 |
| 2016-11-21 | $64.00 | $64.00 | $59.51 | $59.64 | $39.64 | 40,054,800 |
| 2016-11-18 | $60.28 | $60.28 | $58.01 | $60.28 | $40.06 | 7,540,890 |
| 2016-11-17 | $54.80 | $54.80 | $54.80 | $54.80 | $36.42 | 174,630 |
| 2016-11-16 | $49.82 | $49.82 | $49.82 | $49.82 | $33.11 | 51,100 |
| 2016-11-15 | $45.29 | $45.29 | $45.29 | $45.29 | $30.10 | 24,840 |
| 2016-11-14 | $41.17 | $41.17 | $41.17 | $41.17 | $27.36 | 17,320 |
| 2016-11-11 | $37.43 | $37.43 | $37.43 | $37.43 | $24.88 | 21,100 |
| 2016-11-10 | $28.36 | $34.03 | $28.36 | $34.03 | $22.62 | 30,700 |
Hexing Electrical Company Ltd (603556) News Headlines
Recent Hexing Electrical Company Ltd (603556) News
Similar Companies to Hexing Electrical Company Ltd (603556) 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 | -- | -- | -- |