Beijing Tongtech Company Ltd (300379) Exchange: SHE
Data as of July 17, 2025
$5.21 ($0.06) 1.17%
Beijing Tongtech Company Ltd - Daily Information
Click for more stock information on Beijing Tongtech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.18 |
| Previous Close | $5.21 |
| High | $5.24 |
| Low | $5.12 |
| Adjusted Open | $5.18 |
| Previous Adjusted Close | $5.21 |
| Adjusted High | $5.24 |
| Adjusted Low | $5.12 |
About Beijing Tongtech Company Ltd (300379)
Invest in Beijing Tongtech Company Ltd (300379)
Historical Stock Data for Beijing Tongtech Company Ltd (300379)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $5.18 | $5.24 | $5.12 | $5.21 | $5.21 | 28,462,690 |
| 2025-07-14 | $5.32 | $5.43 | $5.02 | $5.15 | $5.15 | 61,602,820 |
| 2025-07-11 | $5.67 | $5.72 | $5.64 | $5.68 | $5.68 | 17,356,760 |
| 2025-07-10 | $5.68 | $5.76 | $5.66 | $5.66 | $5.66 | 21,094,320 |
| 2025-07-09 | $5.68 | $5.87 | $5.64 | $5.72 | $5.72 | 28,081,500 |
| 2025-07-08 | $5.64 | $5.71 | $5.63 | $5.69 | $5.69 | 18,869,050 |
| 2025-07-07 | $5.68 | $5.72 | $5.62 | $5.65 | $5.65 | 20,654,730 |
| 2025-07-04 | $5.81 | $5.89 | $5.71 | $5.72 | $5.72 | 31,284,900 |
| 2025-07-03 | $5.72 | $6.07 | $5.69 | $5.88 | $5.88 | 43,171,570 |
| 2025-07-02 | $5.72 | $5.80 | $5.63 | $5.71 | $5.71 | 29,429,500 |
| 2025-07-01 | $5.58 | $5.78 | $5.54 | $5.77 | $5.77 | 36,420,160 |
| 2025-06-30 | $5.62 | $5.74 | $5.56 | $5.61 | $5.61 | 30,566,480 |
| 2025-06-27 | $5.80 | $5.80 | $5.53 | $5.55 | $5.55 | 38,920,350 |
| 2025-06-26 | $5.44 | $5.85 | $5.43 | $5.65 | $5.65 | 55,672,570 |
| 2025-06-25 | $5.34 | $5.43 | $5.28 | $5.42 | $5.42 | 26,781,010 |
| 2025-06-24 | $5.18 | $5.37 | $5.16 | $5.36 | $5.36 | 25,219,800 |
| 2025-06-23 | $5.00 | $5.21 | $4.93 | $5.16 | $5.16 | 23,069,280 |
| 2025-06-20 | $5.25 | $5.29 | $5.04 | $5.04 | $5.04 | 26,064,240 |
| 2025-06-19 | $5.33 | $5.45 | $5.26 | $5.27 | $5.27 | 22,433,100 |
| 2025-06-18 | $5.37 | $5.43 | $5.19 | $5.33 | $5.33 | 26,239,770 |
| 2025-06-17 | $5.50 | $5.52 | $5.37 | $5.39 | $5.39 | 23,433,260 |
| 2025-06-13 | $5.56 | $5.57 | $5.38 | $5.39 | $5.39 | 31,328,690 |
| 2025-06-12 | $5.73 | $5.79 | $5.62 | $5.62 | $5.62 | 27,512,060 |
| 2025-06-11 | $5.85 | $5.86 | $5.67 | $5.78 | $5.78 | 37,730,400 |
| 2025-06-10 | $5.46 | $5.88 | $5.40 | $5.78 | $5.78 | 59,729,540 |
| 2025-06-09 | $5.41 | $5.52 | $5.38 | $5.46 | $5.46 | 23,849,160 |
| 2025-06-06 | $5.49 | $5.53 | $5.39 | $5.42 | $5.42 | 23,804,200 |
| 2025-06-05 | $5.58 | $5.60 | $5.40 | $5.44 | $5.44 | 34,237,450 |
| 2025-06-04 | $5.59 | $5.65 | $5.55 | $5.59 | $5.59 | 25,478,680 |
| 2025-06-03 | $5.43 | $5.67 | $5.43 | $5.54 | $5.54 | 28,383,640 |
| 2025-05-30 | $5.70 | $5.74 | $5.51 | $5.51 | $5.51 | 45,102,880 |
| 2025-05-29 | $5.75 | $5.93 | $5.65 | $5.79 | $5.79 | 44,170,200 |
| 2025-05-28 | $6.12 | $6.14 | $5.49 | $5.74 | $5.74 | 56,613,570 |
| 2025-05-27 | $6.18 | $6.24 | $6.02 | $6.10 | $6.10 | 40,435,290 |
| 2025-05-26 | $6.22 | $6.36 | $6.14 | $6.24 | $6.24 | 38,845,010 |
| 2025-05-23 | $6.10 | $6.28 | $6.05 | $6.12 | $6.12 | 49,469,740 |
| 2025-05-22 | $6.32 | $6.33 | $5.97 | $6.03 | $6.03 | 61,043,840 |
| 2025-05-21 | $5.78 | $6.34 | $5.73 | $6.27 | $6.27 | 72,777,250 |
| 2025-05-20 | $5.57 | $5.86 | $5.46 | $5.79 | $5.79 | 61,842,090 |
| 2025-05-19 | $5.40 | $5.57 | $5.36 | $5.51 | $5.51 | 45,313,810 |
| 2025-05-16 | $5.26 | $5.49 | $5.25 | $5.33 | $5.33 | 37,832,340 |
| 2025-05-15 | $5.47 | $5.57 | $5.29 | $5.32 | $5.32 | 44,934,700 |
| 2025-05-14 | $5.43 | $5.58 | $5.33 | $5.44 | $5.44 | 46,131,250 |
| 2025-05-13 | $5.48 | $5.86 | $5.42 | $5.51 | $5.51 | 79,109,510 |
| 2025-05-12 | $5.39 | $5.56 | $5.16 | $5.40 | $5.40 | 78,460,070 |
| 2025-05-09 | $5.47 | $5.67 | $5.30 | $5.43 | $5.43 | 100,958,370 |
| 2025-05-08 | $4.85 | $5.76 | $4.73 | $5.76 | $5.76 | 131,374,160 |
| 2025-05-07 | $4.44 | $4.94 | $4.43 | $4.80 | $4.80 | 95,662,070 |
| 2025-05-06 | $4.18 | $4.47 | $4.13 | $4.41 | $4.41 | 110,101,120 |
| 2025-04-29 | $4.15 | $4.50 | $4.15 | $4.16 | $4.16 | 166,314,550 |
| 2025-04-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 13,760,300 |
| 2025-04-25 | $6.62 | $6.74 | $6.48 | $6.49 | $6.49 | 65,344,930 |
| 2025-04-24 | $7.39 | $7.39 | $6.51 | $6.61 | $6.61 | 117,908,680 |
| 2025-04-23 | $7.21 | $7.62 | $7.21 | $7.44 | $7.44 | 89,564,300 |
| 2025-04-22 | $7.42 | $7.55 | $7.22 | $7.24 | $7.24 | 78,227,450 |
| 2025-04-21 | $7.34 | $7.59 | $7.28 | $7.44 | $7.44 | 91,282,980 |
| 2025-04-18 | $7.51 | $7.74 | $7.43 | $7.45 | $7.45 | 148,783,490 |
| 2025-04-17 | $7.67 | $9.59 | $7.67 | $8.10 | $8.10 | 224,817,120 |
| 2025-04-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2,808,800 |
| 2025-04-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 5,963,700 |
| 2025-04-14 | $15.00 | $15.28 | $14.86 | $14.99 | $14.99 | 17,157,360 |
| 2025-04-11 | $14.60 | $15.02 | $14.49 | $14.78 | $14.78 | 19,430,110 |
| 2025-04-10 | $14.95 | $15.49 | $14.70 | $14.81 | $14.81 | 35,480,300 |
| 2025-04-09 | $13.92 | $15.05 | $13.62 | $14.95 | $14.95 | 35,594,380 |
| 2025-04-08 | $13.19 | $14.12 | $13.19 | $13.77 | $13.77 | 26,803,560 |
| 2025-04-07 | $14.47 | $14.78 | $12.42 | $12.90 | $12.90 | 32,670,790 |
| 2025-04-03 | $15.19 | $15.68 | $15.07 | $15.52 | $15.52 | 11,903,580 |
| 2025-04-02 | $15.37 | $15.57 | $15.27 | $15.30 | $15.30 | 7,233,390 |
| 2025-04-01 | $15.52 | $15.74 | $15.35 | $15.40 | $15.40 | 11,998,400 |
| 2025-03-31 | $15.30 | $15.45 | $14.89 | $15.42 | $15.42 | 16,345,300 |
| 2025-03-28 | $15.52 | $15.73 | $15.42 | $15.45 | $15.45 | 11,176,120 |
| 2025-03-27 | $15.75 | $15.99 | $15.39 | $15.59 | $15.59 | 15,000,160 |
| 2025-03-26 | $16.00 | $16.11 | $15.82 | $15.83 | $15.83 | 12,999,670 |
| 2025-03-25 | $16.17 | $16.31 | $15.75 | $15.89 | $15.89 | 14,660,200 |
| 2025-03-24 | $16.72 | $16.78 | $15.65 | $16.19 | $16.19 | 27,513,440 |
| 2025-03-21 | $17.46 | $17.48 | $16.66 | $16.82 | $16.82 | 30,130,620 |
| 2025-03-20 | $17.86 | $18.18 | $17.56 | $17.58 | $17.58 | 22,940,620 |
| 2025-03-19 | $17.88 | $17.90 | $17.63 | $17.74 | $17.74 | 17,997,640 |
| 2025-03-18 | $18.18 | $18.36 | $17.85 | $17.99 | $17.99 | 32,136,460 |
| 2025-03-17 | $17.81 | $18.58 | $17.79 | $18.26 | $18.26 | 39,190,570 |
| 2025-03-14 | $17.50 | $17.98 | $17.09 | $17.89 | $17.89 | 35,651,090 |
| 2025-03-13 | $17.88 | $17.98 | $17.30 | $17.48 | $17.48 | 36,287,320 |
| 2025-03-12 | $18.30 | $18.49 | $17.80 | $18.04 | $18.04 | 53,038,260 |
| 2025-03-11 | $17.50 | $17.78 | $17.43 | $17.71 | $17.71 | 36,973,050 |
| 2025-03-10 | $18.56 | $18.59 | $17.64 | $17.89 | $17.89 | 69,498,630 |
| 2025-03-07 | $19.33 | $21.45 | $18.57 | $18.69 | $18.69 | 139,760,790 |
| 2025-03-06 | $17.06 | $19.76 | $17.06 | $19.28 | $19.28 | 118,324,640 |
| 2025-03-05 | $16.46 | $16.99 | $16.19 | $16.86 | $16.86 | 24,451,910 |
| 2025-03-04 | $15.97 | $16.50 | $15.90 | $16.45 | $16.45 | 15,480,070 |
| 2025-03-03 | $16.76 | $16.81 | $16.01 | $16.17 | $16.17 | 22,120,120 |
| 2025-02-28 | $17.29 | $17.37 | $16.34 | $16.36 | $16.36 | 31,295,290 |
| 2025-02-27 | $18.10 | $18.28 | $17.30 | $17.53 | $17.53 | 36,307,950 |
| 2025-02-26 | $18.31 | $18.48 | $17.88 | $18.14 | $18.14 | 43,566,850 |
| 2025-02-25 | $17.80 | $18.81 | $17.60 | $18.49 | $18.49 | 67,381,900 |
| 2025-02-24 | $17.41 | $18.35 | $16.82 | $18.35 | $18.35 | 85,949,530 |
| 2025-02-20 | $16.37 | $16.48 | $15.96 | $16.15 | $16.15 | 26,876,850 |
| 2025-02-19 | $16.05 | $16.54 | $15.94 | $16.36 | $16.36 | 24,377,060 |
| 2025-02-18 | $16.80 | $17.07 | $16.02 | $16.07 | $16.07 | 37,907,660 |
| 2025-02-17 | $17.85 | $17.86 | $16.82 | $16.93 | $16.93 | 51,990,760 |
| 2025-02-14 | $16.92 | $17.59 | $16.55 | $17.42 | $17.42 | 54,857,650 |
| 2025-02-13 | $17.20 | $17.36 | $16.50 | $16.94 | $16.94 | 47,454,980 |
| 2025-02-12 | $16.68 | $17.20 | $16.60 | $17.09 | $17.09 | 42,395,710 |
| 2025-02-11 | $17.02 | $17.16 | $16.40 | $16.65 | $16.65 | 47,475,360 |
| 2025-02-10 | $16.13 | $17.21 | $15.88 | $17.15 | $17.15 | 68,409,600 |
| 2025-02-07 | $15.46 | $15.98 | $15.30 | $15.65 | $15.65 | 39,610,070 |
| 2025-02-06 | $14.73 | $15.62 | $14.44 | $15.45 | $15.45 | 36,347,230 |
| 2025-02-05 | $14.44 | $15.08 | $14.30 | $14.74 | $14.74 | 31,984,330 |
| 2025-01-27 | $14.96 | $15.10 | $14.11 | $14.15 | $14.15 | 24,970,810 |
| 2025-01-24 | $13.72 | $14.97 | $13.66 | $14.85 | $14.85 | 41,529,060 |
| 2025-01-23 | $14.10 | $14.58 | $13.66 | $13.67 | $13.67 | 22,780,320 |
| 2025-01-22 | $14.00 | $14.14 | $13.83 | $13.97 | $13.97 | 10,573,660 |
| 2025-01-21 | $14.26 | $14.37 | $13.96 | $14.15 | $14.15 | 12,985,080 |
| 2025-01-20 | $14.60 | $14.76 | $14.11 | $14.17 | $14.17 | 20,473,450 |
| 2025-01-17 | $14.44 | $14.62 | $14.26 | $14.42 | $14.42 | 13,555,750 |
| 2025-01-16 | $14.58 | $14.94 | $14.34 | $14.51 | $14.51 | 19,103,980 |
| 2025-01-15 | $14.61 | $14.75 | $14.40 | $14.46 | $14.46 | 18,597,380 |
| 2025-01-14 | $13.67 | $14.60 | $13.63 | $14.57 | $14.57 | 25,162,690 |
| 2025-01-13 | $13.27 | $13.68 | $12.97 | $13.58 | $13.58 | 15,046,030 |
| 2025-01-09 | $13.71 | $14.12 | $13.66 | $13.92 | $13.92 | 17,037,230 |
| 2025-01-08 | $13.86 | $14.01 | $13.25 | $13.79 | $13.79 | 21,157,900 |
| 2025-01-07 | $13.59 | $13.92 | $13.47 | $13.91 | $13.91 | 17,958,000 |
| 2025-01-06 | $13.65 | $13.71 | $13.19 | $13.45 | $13.45 | 18,045,250 |
| 2025-01-03 | $14.61 | $14.70 | $13.50 | $13.57 | $13.57 | 27,214,830 |
| 2025-01-02 | $15.15 | $15.30 | $14.32 | $14.55 | $14.55 | 22,559,620 |
| 2024-12-31 | $15.99 | $16.12 | $15.08 | $15.09 | $15.09 | 22,384,840 |
| 2024-12-30 | $15.90 | $16.08 | $15.53 | $15.93 | $15.93 | 13,484,640 |
| 2024-12-27 | $15.90 | $16.30 | $15.78 | $15.98 | $15.98 | 18,540,840 |
| 2024-12-26 | $16.05 | $16.23 | $15.78 | $15.87 | $15.87 | 16,248,010 |
| 2024-12-25 | $16.40 | $16.42 | $15.70 | $15.91 | $15.91 | 23,126,230 |
| 2024-12-24 | $16.89 | $17.22 | $16.12 | $16.46 | $16.46 | 28,169,320 |
| 2024-12-23 | $18.01 | $18.01 | $16.79 | $16.79 | $16.79 | 26,704,060 |
| 2024-12-20 | $17.59 | $18.28 | $17.41 | $18.04 | $18.04 | 26,133,960 |
| 2024-12-19 | $17.18 | $17.72 | $17.09 | $17.65 | $17.65 | 19,527,700 |
| 2024-12-18 | $17.40 | $17.77 | $17.07 | $17.59 | $17.59 | 18,833,010 |
| 2024-12-17 | $17.89 | $17.98 | $17.30 | $17.33 | $17.33 | 22,695,680 |
| 2024-12-16 | $18.51 | $18.65 | $17.76 | $17.89 | $17.89 | 38,750,330 |
| 2024-12-13 | $19.20 | $19.62 | $18.73 | $18.74 | $18.74 | 43,413,520 |
| 2024-12-12 | $18.56 | $19.55 | $18.41 | $19.45 | $19.45 | 63,578,170 |
| 2024-12-11 | $18.51 | $18.63 | $18.27 | $18.56 | $18.56 | 26,013,980 |
| 2024-12-10 | $19.30 | $19.50 | $18.43 | $18.52 | $18.52 | 41,368,180 |
| 2024-12-09 | $18.98 | $19.23 | $18.31 | $18.49 | $18.49 | 40,173,440 |
| 2024-12-06 | $19.45 | $19.89 | $18.98 | $19.14 | $19.14 | 47,271,620 |
| 2024-12-05 | $19.14 | $20.15 | $19.01 | $19.51 | $19.51 | 49,237,580 |
| 2024-12-04 | $20.38 | $20.39 | $19.00 | $19.22 | $19.22 | 70,001,180 |
| 2024-12-03 | $19.19 | $20.88 | $18.70 | $20.01 | $20.01 | 98,024,250 |
| 2024-12-02 | $18.57 | $19.33 | $18.40 | $19.20 | $19.20 | 56,712,290 |
| 2024-11-29 | $18.37 | $19.00 | $17.61 | $18.67 | $18.67 | 62,436,720 |
| 2024-11-28 | $18.90 | $19.49 | $18.32 | $18.39 | $18.39 | 60,639,870 |
| 2024-11-27 | $17.14 | $18.99 | $16.55 | $18.93 | $18.93 | 72,723,110 |
| 2024-11-26 | $17.83 | $18.35 | $17.32 | $17.35 | $17.35 | 31,967,330 |
| 2024-11-25 | $18.20 | $18.48 | $17.23 | $17.86 | $17.86 | 47,205,770 |
| 2024-11-22 | $18.61 | $19.93 | $18.35 | $18.40 | $18.40 | 71,288,240 |
| 2024-11-21 | $19.09 | $19.17 | $18.60 | $18.90 | $18.90 | 51,816,070 |
| 2024-11-20 | $17.70 | $19.48 | $17.51 | $19.27 | $19.27 | 75,201,300 |
| 2024-11-19 | $17.20 | $17.79 | $16.85 | $17.78 | $17.78 | 40,892,950 |
| 2024-11-18 | $18.34 | $18.53 | $16.91 | $17.05 | $17.05 | 54,747,780 |
| 2024-11-15 | $19.20 | $19.58 | $18.30 | $18.34 | $18.34 | 58,517,870 |
| 2024-11-14 | $19.35 | $19.98 | $18.95 | $19.03 | $19.03 | 65,889,610 |
| 2024-11-13 | $20.23 | $20.70 | $19.15 | $19.57 | $19.57 | 83,726,490 |
| 2024-11-12 | $21.22 | $21.63 | $20.08 | $20.52 | $20.52 | 120,685,710 |
| 2024-11-11 | $21.00 | $23.98 | $20.60 | $21.98 | $21.98 | 206,685,240 |
| 2024-11-08 | $17.17 | $20.00 | $17.17 | $20.00 | $20.00 | 97,955,270 |
| 2024-11-07 | $16.09 | $16.68 | $15.97 | $16.67 | $16.67 | 39,379,130 |
| 2024-11-06 | $16.41 | $16.86 | $16.12 | $16.25 | $16.25 | 44,352,050 |
| 2024-11-05 | $15.36 | $16.59 | $15.28 | $16.41 | $16.41 | 45,318,020 |
| 2024-11-04 | $15.10 | $15.47 | $15.04 | $15.41 | $15.41 | 28,533,470 |
| 2024-11-01 | $16.67 | $17.04 | $15.21 | $15.25 | $15.25 | 63,611,490 |
| 2024-10-31 | $17.28 | $17.35 | $16.60 | $16.92 | $16.92 | 64,190,100 |
| 2024-10-30 | $16.10 | $17.42 | $15.62 | $17.20 | $17.20 | 72,581,800 |
| 2024-10-29 | $16.87 | $17.03 | $16.38 | $16.39 | $16.39 | 51,674,460 |
| 2024-10-28 | $16.66 | $16.88 | $16.52 | $16.86 | $16.86 | 38,817,860 |
| 2024-10-25 | $16.72 | $17.14 | $16.52 | $16.66 | $16.66 | 44,895,320 |
| 2024-10-24 | $16.56 | $17.14 | $16.38 | $16.71 | $16.71 | 45,496,240 |
| 2024-10-23 | $17.60 | $18.57 | $16.85 | $16.92 | $16.92 | 91,883,320 |
| 2024-10-22 | $20.28 | $20.28 | $17.70 | $18.07 | $18.07 | 108,805,920 |
| 2024-10-21 | $18.77 | $20.50 | $18.40 | $20.10 | $20.10 | 137,113,470 |
| 2024-10-18 | $17.17 | $19.88 | $16.80 | $18.76 | $18.76 | 134,600,940 |
| 2024-10-17 | $17.25 | $18.20 | $17.09 | $17.49 | $17.49 | 100,819,070 |
| 2024-10-16 | $16.65 | $17.58 | $16.20 | $16.69 | $16.69 | 70,797,020 |
| 2024-10-15 | $16.31 | $18.60 | $16.18 | $17.43 | $17.43 | 119,576,120 |
| 2024-10-14 | $16.68 | $17.49 | $14.98 | $17.25 | $17.25 | 103,110,520 |
| 2024-10-11 | $15.33 | $17.22 | $15.33 | $16.37 | $16.37 | 80,133,280 |
| 2024-10-10 | $18.06 | $18.20 | $15.74 | $15.95 | $15.95 | 88,910,640 |
| 2024-10-09 | $17.00 | $20.60 | $15.71 | $17.74 | $17.74 | 153,022,900 |
| 2024-10-08 | $17.32 | $17.33 | $16.31 | $17.33 | $17.33 | 102,847,590 |
| 2024-09-30 | $12.65 | $14.44 | $12.45 | $14.44 | $14.44 | 104,759,660 |
| 2024-09-27 | $11.21 | $12.74 | $11.21 | $12.03 | $12.03 | 80,057,940 |
| 2024-09-26 | $11.10 | $11.44 | $10.76 | $11.27 | $11.27 | 72,975,200 |
| 2024-09-25 | $10.48 | $11.38 | $10.42 | $11.15 | $11.15 | 83,543,870 |
| 2024-09-24 | $10.16 | $10.56 | $9.96 | $10.47 | $10.47 | 66,315,110 |
| 2024-09-23 | $10.26 | $10.68 | $10.12 | $10.20 | $10.20 | 70,586,330 |
| 2024-09-20 | $9.80 | $10.37 | $9.80 | $10.26 | $10.26 | 70,107,700 |
| 2024-09-19 | $9.45 | $9.95 | $9.18 | $9.84 | $9.84 | 44,938,680 |
| 2024-09-18 | $9.60 | $9.94 | $9.23 | $9.35 | $9.35 | 29,080,830 |
| 2024-09-13 | $9.85 | $10.15 | $9.65 | $9.66 | $9.66 | 39,965,550 |
| 2024-09-12 | $9.55 | $10.35 | $9.48 | $9.97 | $9.97 | 60,455,320 |
| 2024-09-11 | $9.37 | $9.82 | $9.22 | $9.65 | $9.65 | 48,859,170 |
| 2024-09-10 | $9.09 | $9.46 | $8.77 | $9.36 | $9.36 | 37,646,360 |
| 2024-09-09 | $9.03 | $9.19 | $8.93 | $9.05 | $9.05 | 28,814,530 |
| 2024-09-06 | $9.72 | $9.84 | $9.15 | $9.21 | $9.21 | 57,555,210 |
| 2024-09-05 | $10.08 | $10.79 | $10.01 | $10.01 | $10.01 | 62,766,420 |
| 2024-09-04 | $10.16 | $10.33 | $9.94 | $10.00 | $10.00 | 57,510,570 |
| 2024-09-03 | $9.75 | $10.42 | $9.72 | $10.40 | $10.40 | 79,203,190 |
| 2024-09-02 | $9.50 | $10.50 | $9.42 | $9.83 | $9.83 | 75,275,900 |
| 2024-08-30 | $9.04 | $9.88 | $9.00 | $9.55 | $9.55 | 68,374,360 |
| 2024-08-29 | $8.95 | $9.14 | $8.74 | $9.08 | $9.08 | 42,611,620 |
| 2024-08-28 | $8.90 | $9.26 | $8.71 | $9.08 | $9.08 | 40,159,040 |
| 2024-08-27 | $9.07 | $9.69 | $9.00 | $9.17 | $9.17 | 63,756,430 |
| 2024-08-26 | $9.30 | $9.40 | $8.91 | $9.04 | $9.04 | 71,871,690 |
| 2024-08-23 | $8.55 | $10.00 | $8.40 | $9.59 | $9.59 | 104,076,820 |
| 2024-08-22 | $8.75 | $9.08 | $8.38 | $8.43 | $8.43 | 45,320,030 |
| 2024-08-21 | $8.90 | $9.10 | $8.71 | $8.76 | $8.76 | 46,756,170 |
| 2024-08-20 | $9.20 | $9.50 | $8.93 | $9.01 | $9.01 | 88,485,090 |
| 2024-08-19 | $7.98 | $9.43 | $7.88 | $9.43 | $9.43 | 71,398,550 |
| 2024-08-16 | $7.84 | $7.99 | $7.74 | $7.86 | $7.86 | 14,590,290 |
| 2024-08-15 | $7.62 | $7.93 | $7.51 | $7.82 | $7.82 | 13,425,600 |
| 2024-08-14 | $7.61 | $7.69 | $7.56 | $7.63 | $7.63 | 7,447,000 |
| 2024-08-13 | $7.63 | $7.64 | $7.46 | $7.62 | $7.62 | 7,144,690 |
| 2024-08-12 | $7.68 | $7.70 | $7.49 | $7.59 | $7.59 | 9,303,670 |
| 2024-08-09 | $7.94 | $8.02 | $7.71 | $7.71 | $7.71 | 10,156,860 |
| 2024-08-08 | $7.95 | $7.99 | $7.71 | $7.90 | $7.90 | 11,678,240 |
| 2024-08-07 | $8.00 | $8.12 | $7.95 | $7.99 | $7.99 | 10,260,500 |
| 2024-08-06 | $8.00 | $8.04 | $7.86 | $8.00 | $8.00 | 11,673,400 |
| 2024-08-05 | $8.08 | $8.35 | $7.84 | $7.87 | $7.87 | 17,259,580 |
| 2024-08-02 | $8.30 | $8.50 | $8.15 | $8.19 | $8.19 | 15,460,680 |
| 2024-08-01 | $8.36 | $8.46 | $8.29 | $8.38 | $8.38 | 16,949,910 |
| 2024-07-31 | $8.05 | $8.36 | $7.97 | $8.36 | $8.36 | 18,909,700 |
| 2024-07-30 | $7.85 | $8.10 | $7.82 | $8.03 | $8.03 | 15,888,710 |
| 2024-07-29 | $7.79 | $7.96 | $7.64 | $7.91 | $7.91 | 15,237,160 |
| 2024-07-26 | $7.79 | $7.93 | $7.76 | $7.83 | $7.83 | 12,958,140 |
| 2024-07-25 | $7.83 | $7.95 | $7.66 | $7.79 | $7.79 | 16,204,170 |
| 2024-07-24 | $8.15 | $8.15 | $7.82 | $7.84 | $7.84 | 23,611,190 |
| 2024-07-23 | $8.20 | $8.39 | $8.11 | $8.15 | $8.15 | 38,477,550 |
| 2024-07-22 | $7.99 | $8.80 | $7.81 | $8.32 | $8.32 | 49,373,820 |
| 2024-07-19 | $7.45 | $7.69 | $7.41 | $7.66 | $7.66 | 12,443,610 |
| 2024-07-18 | $7.60 | $7.60 | $7.26 | $7.46 | $7.46 | 13,149,170 |
| 2024-07-17 | $7.65 | $7.80 | $7.60 | $7.60 | $7.60 | 9,534,100 |
| 2024-07-16 | $7.59 | $7.73 | $7.49 | $7.66 | $7.66 | 9,144,710 |
| 2024-07-15 | $7.73 | $7.81 | $7.57 | $7.59 | $7.59 | 10,698,910 |
| 2024-07-12 | $7.96 | $7.99 | $7.77 | $7.84 | $7.84 | 9,932,400 |
| 2024-07-11 | $7.90 | $7.99 | $7.74 | $7.95 | $7.95 | 13,049,000 |
| 2024-07-10 | $7.58 | $7.80 | $7.49 | $7.65 | $7.65 | 11,710,340 |
| 2024-07-09 | $7.57 | $7.69 | $7.30 | $7.60 | $7.60 | 14,671,300 |
| 2024-07-08 | $7.86 | $7.90 | $7.54 | $7.57 | $7.57 | 15,255,440 |
| 2024-07-05 | $7.79 | $8.05 | $7.68 | $7.94 | $7.94 | 11,619,350 |
| 2024-07-04 | $8.18 | $8.27 | $7.80 | $7.81 | $7.81 | 11,178,780 |
| 2024-07-03 | $8.24 | $8.37 | $8.11 | $8.19 | $8.19 | 12,806,860 |
| 2024-07-02 | $8.05 | $8.44 | $8.00 | $8.31 | $8.31 | 17,310,210 |
| 2024-07-01 | $8.12 | $8.14 | $7.81 | $8.00 | $8.00 | 11,985,260 |
| 2024-06-28 | $8.16 | $8.38 | $8.05 | $8.08 | $8.08 | 13,144,040 |
| 2024-06-27 | $8.27 | $8.39 | $8.17 | $8.20 | $8.20 | 16,030,770 |
| 2024-06-26 | $7.79 | $8.31 | $7.74 | $8.31 | $8.31 | 20,194,880 |
| 2024-06-25 | $8.10 | $8.20 | $7.84 | $7.89 | $7.89 | 16,076,910 |
| 2024-06-24 | $8.52 | $8.60 | $8.07 | $8.09 | $8.09 | 18,180,980 |
| 2024-06-21 | $8.68 | $8.82 | $8.55 | $8.59 | $8.59 | 11,328,260 |
| 2024-06-20 | $9.05 | $9.11 | $8.76 | $8.78 | $8.78 | 9,814,000 |
| 2024-06-19 | $9.27 | $9.34 | $9.08 | $9.09 | $9.09 | 11,093,620 |
| 2024-06-18 | $9.02 | $9.30 | $9.00 | $9.22 | $9.22 | 12,000,090 |
| 2024-06-17 | $9.02 | $9.15 | $8.94 | $9.05 | $9.05 | 9,349,000 |
| 2024-06-14 | $9.00 | $9.09 | $8.91 | $9.02 | $9.02 | 9,524,900 |
| 2024-06-13 | $9.08 | $9.18 | $8.89 | $9.04 | $9.04 | 11,373,830 |
| 2024-06-12 | $8.90 | $9.12 | $8.90 | $9.04 | $9.04 | 11,395,610 |
| 2024-06-11 | $8.43 | $8.90 | $8.23 | $8.90 | $8.90 | 17,400,720 |
| 2024-06-07 | $8.60 | $8.76 | $8.43 | $8.48 | $8.48 | 16,372,500 |
| 2024-06-06 | $9.26 | $9.33 | $8.40 | $8.51 | $8.51 | 30,364,670 |
| 2024-06-05 | $9.33 | $9.48 | $9.22 | $9.26 | $9.26 | 10,171,310 |
| 2024-06-04 | $9.68 | $9.71 | $9.20 | $9.33 | $9.33 | 14,911,450 |
| 2024-06-03 | $9.99 | $10.08 | $9.60 | $9.71 | $9.71 | 10,978,830 |
| 2024-05-31 | $9.65 | $10.07 | $9.62 | $10.00 | $10.00 | 10,521,340 |
| 2024-05-30 | $9.61 | $9.74 | $9.44 | $9.65 | $9.65 | 8,611,880 |
| 2024-05-29 | $9.71 | $9.87 | $9.57 | $9.61 | $9.61 | 8,489,720 |
| 2024-05-28 | $9.82 | $9.98 | $9.66 | $9.72 | $9.72 | 7,730,710 |
| 2024-05-27 | $9.92 | $9.97 | $9.54 | $9.85 | $9.85 | 10,514,000 |
| 2024-05-24 | $10.06 | $10.23 | $9.87 | $9.87 | $9.87 | 10,524,060 |
| 2024-05-23 | $10.48 | $10.51 | $10.14 | $10.17 | $10.17 | 10,212,360 |
| 2024-05-22 | $10.36 | $10.52 | $10.26 | $10.48 | $10.48 | 8,615,280 |
| 2024-05-21 | $10.59 | $10.61 | $10.33 | $10.37 | $10.37 | 9,063,850 |
| 2024-05-20 | $10.40 | $10.80 | $10.30 | $10.52 | $10.52 | 14,867,220 |
| 2024-05-17 | $10.11 | $10.44 | $10.06 | $10.43 | $10.43 | 12,368,930 |
| 2024-05-16 | $9.98 | $10.28 | $9.95 | $10.13 | $10.13 | 11,414,830 |
| 2024-05-15 | $10.06 | $10.16 | $9.94 | $9.96 | $9.96 | 8,767,700 |
| 2024-05-14 | $10.01 | $10.23 | $9.96 | $10.10 | $10.10 | 11,643,900 |
| 2024-05-13 | $10.13 | $10.25 | $9.86 | $9.96 | $9.96 | 17,355,220 |
| 2024-05-10 | $10.66 | $10.76 | $10.26 | $10.33 | $10.33 | 13,336,300 |
| 2024-05-09 | $10.40 | $10.63 | $10.40 | $10.51 | $10.51 | 10,630,420 |
| 2024-05-08 | $10.68 | $10.68 | $10.39 | $10.42 | $10.42 | 12,746,110 |
| 2024-05-07 | $10.60 | $10.83 | $10.53 | $10.74 | $10.74 | 16,424,180 |
| 2024-05-06 | $10.82 | $10.96 | $10.58 | $10.64 | $10.64 | 18,537,410 |
| 2024-04-30 | $10.88 | $10.98 | $10.52 | $10.73 | $10.73 | 19,836,900 |
| 2024-04-29 | $10.49 | $11.00 | $10.49 | $10.79 | $10.79 | 21,032,540 |
| 2024-04-26 | $10.19 | $10.56 | $10.15 | $10.48 | $10.48 | 15,850,510 |
| 2024-04-25 | $10.25 | $10.44 | $10.12 | $10.25 | $10.25 | 14,224,520 |
| 2024-04-24 | $9.89 | $10.27 | $9.88 | $10.25 | $10.25 | 16,628,010 |
| 2024-04-23 | $9.76 | $10.05 | $9.71 | $9.87 | $9.87 | 13,546,650 |
| 2024-04-22 | $9.52 | $9.91 | $9.36 | $9.68 | $9.68 | 12,538,270 |
| 2024-04-19 | $9.85 | $9.89 | $9.61 | $9.67 | $9.67 | 12,747,370 |
| 2024-04-18 | $10.10 | $10.20 | $9.76 | $9.95 | $9.95 | 18,195,100 |
| 2024-04-17 | $9.35 | $10.10 | $9.35 | $10.09 | $10.09 | 23,766,870 |
| 2024-04-16 | $10.20 | $10.33 | $9.16 | $9.24 | $9.24 | 34,049,040 |
| 2024-04-15 | $10.71 | $10.88 | $10.09 | $10.31 | $10.31 | 21,197,320 |
| 2024-04-12 | $11.13 | $11.25 | $10.72 | $10.74 | $10.74 | 17,355,320 |
| 2024-04-11 | $10.90 | $11.28 | $10.88 | $11.13 | $11.13 | 12,948,630 |
| 2024-04-10 | $11.44 | $11.44 | $10.95 | $11.00 | $11.00 | 15,210,160 |
| 2024-04-09 | $11.27 | $11.46 | $11.22 | $11.44 | $11.44 | 11,725,060 |
| 2024-04-08 | $11.69 | $11.70 | $11.26 | $11.26 | $11.26 | 15,232,670 |
| 2024-04-03 | $12.18 | $12.19 | $11.58 | $11.69 | $11.69 | 17,249,460 |
| 2024-04-02 | $12.60 | $12.62 | $12.05 | $12.14 | $12.14 | 19,679,020 |
| 2024-04-01 | $12.36 | $12.70 | $12.36 | $12.62 | $12.62 | 16,886,950 |
| 2024-03-29 | $12.50 | $12.54 | $12.08 | $12.33 | $12.33 | 18,986,890 |
| 2024-03-28 | $12.16 | $12.82 | $12.06 | $12.53 | $12.53 | 22,083,620 |
| 2024-03-27 | $13.14 | $13.14 | $12.05 | $12.13 | $12.13 | 25,606,440 |
| 2024-03-26 | $13.88 | $14.08 | $13.03 | $13.18 | $13.18 | 26,183,570 |
| 2024-03-25 | $14.96 | $14.99 | $13.98 | $14.04 | $14.04 | 21,307,390 |
| 2024-03-22 | $14.85 | $15.10 | $14.40 | $14.85 | $14.85 | 25,732,940 |
| 2024-03-21 | $14.86 | $15.13 | $14.67 | $14.81 | $14.81 | 19,722,940 |
| 2024-03-20 | $14.57 | $14.95 | $14.45 | $14.88 | $14.88 | 23,596,350 |
| 2024-03-19 | $14.50 | $14.79 | $14.43 | $14.58 | $14.58 | 18,455,040 |
| 2024-03-18 | $14.40 | $14.59 | $14.22 | $14.59 | $14.59 | 15,733,710 |
| 2024-03-15 | $14.34 | $14.35 | $13.97 | $14.31 | $14.31 | 14,126,110 |
| 2024-03-14 | $14.56 | $14.64 | $14.11 | $14.36 | $14.36 | 19,046,220 |
| 2024-03-13 | $14.70 | $15.03 | $14.62 | $14.74 | $14.74 | 24,211,900 |
| 2024-03-12 | $14.44 | $14.80 | $14.20 | $14.70 | $14.70 | 25,542,120 |
| 2024-03-11 | $13.81 | $14.54 | $13.60 | $14.49 | $14.49 | 22,757,150 |
| 2024-03-08 | $13.61 | $13.85 | $13.48 | $13.82 | $13.82 | 14,307,910 |
| 2024-03-07 | $14.20 | $14.51 | $13.67 | $13.67 | $13.67 | 20,680,760 |
| 2024-03-06 | $13.79 | $14.25 | $13.55 | $14.06 | $14.06 | 15,822,620 |
| 2024-03-05 | $14.15 | $14.27 | $13.75 | $13.87 | $13.87 | 16,538,750 |
| 2024-03-04 | $14.50 | $14.58 | $13.88 | $14.31 | $14.31 | 20,125,700 |
| 2024-03-01 | $14.02 | $14.52 | $14.02 | $14.48 | $14.48 | 21,495,640 |
| 2024-02-29 | $13.28 | $14.19 | $13.26 | $14.08 | $14.08 | 22,132,670 |
| 2024-02-28 | $14.95 | $15.19 | $13.40 | $13.43 | $13.43 | 33,955,340 |
| 2024-02-27 | $14.14 | $14.86 | $13.90 | $14.85 | $14.85 | 27,732,480 |
| 2024-02-26 | $14.10 | $14.53 | $13.94 | $14.15 | $14.15 | 23,947,040 |
| 2024-02-23 | $13.74 | $14.32 | $13.51 | $14.28 | $14.28 | 22,377,380 |
| 2024-02-22 | $13.22 | $13.80 | $13.22 | $13.69 | $13.69 | 18,792,430 |
| 2024-02-21 | $13.15 | $13.85 | $13.00 | $13.30 | $13.30 | 22,611,940 |
| 2024-02-20 | $12.97 | $13.63 | $12.75 | $13.44 | $13.44 | 22,432,520 |
| 2024-02-19 | $12.83 | $13.22 | $12.74 | $13.19 | $13.19 | 25,832,740 |
| 2024-02-08 | $11.90 | $12.66 | $11.77 | $12.65 | $12.65 | 27,939,510 |
| 2024-02-07 | $11.36 | $12.79 | $11.25 | $11.99 | $11.99 | 36,600,110 |
| 2024-02-06 | $11.33 | $11.70 | $10.50 | $11.25 | $11.25 | 33,585,880 |
| 2024-02-05 | $12.87 | $13.05 | $11.18 | $11.22 | $11.22 | 27,493,900 |
| 2024-02-02 | $14.00 | $14.20 | $12.25 | $12.88 | $12.88 | 21,922,940 |
| 2024-02-01 | $14.12 | $14.67 | $13.71 | $13.99 | $13.99 | 16,008,210 |
| 2024-01-31 | $14.49 | $14.56 | $13.81 | $14.00 | $14.00 | 16,089,810 |
| 2024-01-30 | $13.87 | $14.92 | $13.30 | $14.51 | $14.51 | 20,401,770 |
| 2024-01-29 | $14.83 | $15.09 | $14.06 | $14.12 | $14.12 | 11,259,270 |
| 2024-01-26 | $15.10 | $15.33 | $14.83 | $14.87 | $14.87 | 12,758,260 |
| 2024-01-25 | $14.29 | $15.30 | $14.21 | $15.13 | $15.13 | 19,885,210 |
| 2024-01-24 | $14.36 | $14.40 | $13.65 | $14.29 | $14.29 | 11,525,860 |
| 2024-01-23 | $14.16 | $14.33 | $13.85 | $14.25 | $14.25 | 15,093,120 |
| 2024-01-22 | $15.30 | $15.39 | $13.95 | $14.14 | $14.14 | 15,954,750 |
| 2024-01-19 | $15.75 | $15.78 | $15.31 | $15.43 | $15.43 | 7,855,960 |
| 2024-01-18 | $15.55 | $15.85 | $15.19 | $15.75 | $15.75 | 10,522,570 |
| 2024-01-17 | $16.15 | $16.19 | $15.63 | $15.65 | $15.65 | 8,316,660 |
| 2024-01-16 | $16.22 | $16.44 | $15.91 | $16.15 | $16.15 | 11,141,860 |
| 2024-01-15 | $16.60 | $16.77 | $16.19 | $16.40 | $16.40 | 11,256,010 |
| 2024-01-12 | $16.91 | $17.10 | $16.35 | $16.59 | $16.59 | 14,665,650 |
| 2024-01-11 | $16.90 | $17.30 | $16.73 | $16.96 | $16.96 | 13,572,700 |
| 2024-01-10 | $17.25 | $17.45 | $16.58 | $16.90 | $16.90 | 16,267,400 |
| 2024-01-09 | $17.39 | $17.64 | $17.20 | $17.40 | $17.40 | 9,040,850 |
| 2024-01-08 | $18.00 | $18.00 | $17.36 | $17.36 | $17.36 | 10,676,240 |
| 2024-01-05 | $18.65 | $18.65 | $17.83 | $18.04 | $18.04 | 10,824,550 |
| 2024-01-04 | $18.28 | $18.76 | $18.12 | $18.55 | $18.55 | 12,378,470 |
| 2024-01-03 | $18.30 | $18.50 | $18.04 | $18.47 | $18.47 | 12,016,970 |
| 2024-01-02 | $18.33 | $18.65 | $18.12 | $18.43 | $18.43 | 13,191,150 |
| 2024-01-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-12-29 | $18.34 | $18.74 | $18.14 | $18.28 | $18.28 | 26,162,420 |
| 2023-12-28 | $17.96 | $18.33 | $17.40 | $18.21 | $18.21 | 17,479,530 |
| 2023-12-27 | $18.24 | $18.45 | $17.80 | $18.09 | $18.09 | 15,643,090 |
| 2023-12-26 | $17.59 | $18.80 | $17.05 | $18.30 | $18.30 | 32,154,230 |
| 2023-12-25 | $18.13 | $18.23 | $17.41 | $17.47 | $17.47 | 13,920,930 |
| 2023-12-22 | $18.98 | $18.98 | $17.94 | $18.03 | $18.03 | 21,477,610 |
| 2023-12-21 | $19.76 | $20.06 | $18.73 | $19.22 | $19.22 | 28,615,080 |
| 2023-12-20 | $20.95 | $21.40 | $19.91 | $19.98 | $19.98 | 18,058,460 |
| 2023-12-19 | $21.22 | $21.35 | $20.59 | $20.84 | $20.84 | 15,075,830 |
| 2023-12-18 | $21.86 | $22.68 | $20.97 | $21.12 | $21.12 | 21,758,770 |
| 2023-12-15 | $22.20 | $22.41 | $21.40 | $21.69 | $21.69 | 17,155,410 |
| 2023-12-14 | $22.23 | $22.66 | $21.78 | $21.94 | $21.94 | 18,033,290 |
| 2023-12-13 | $22.70 | $23.10 | $22.40 | $22.54 | $22.54 | 16,492,280 |
| 2023-12-12 | $22.45 | $23.04 | $22.27 | $22.60 | $22.60 | 17,548,160 |
| 2023-12-11 | $23.20 | $23.47 | $21.91 | $22.79 | $22.79 | 34,738,470 |
| 2023-12-08 | $22.61 | $23.43 | $22.58 | $22.66 | $22.66 | 47,489,730 |
| 2023-12-07 | $21.17 | $22.38 | $21.05 | $22.36 | $22.36 | 35,471,200 |
| 2023-12-06 | $20.88 | $21.68 | $20.81 | $21.17 | $21.17 | 17,209,280 |
| 2023-12-05 | $21.80 | $21.80 | $20.88 | $20.93 | $20.93 | 18,176,820 |
| 2023-12-04 | $21.49 | $22.20 | $21.30 | $21.93 | $21.93 | 29,166,500 |
| 2023-12-01 | $21.72 | $21.80 | $21.22 | $21.47 | $21.47 | 17,716,440 |
| 2023-11-30 | $20.94 | $21.65 | $20.80 | $21.47 | $21.47 | 25,760,990 |
| 2023-11-29 | $20.88 | $21.30 | $20.59 | $20.94 | $20.94 | 17,936,740 |
| 2023-11-28 | $20.85 | $21.14 | $20.54 | $20.90 | $20.90 | 17,652,240 |
| 2023-11-27 | $18.77 | $21.20 | $18.77 | $20.93 | $20.93 | 39,475,270 |
| 2023-11-24 | $19.43 | $19.44 | $18.75 | $18.85 | $18.85 | 11,381,750 |
| 2023-11-23 | $19.36 | $19.49 | $18.98 | $19.48 | $19.48 | 9,957,640 |
| 2023-11-22 | $19.48 | $19.86 | $19.38 | $19.42 | $19.42 | 7,900,850 |
| 2023-11-21 | $20.40 | $20.45 | $19.67 | $19.68 | $19.68 | 16,109,860 |
| 2023-11-20 | $20.39 | $20.55 | $20.13 | $20.47 | $20.47 | 10,792,420 |
| 2023-11-17 | $20.32 | $20.65 | $20.22 | $20.32 | $20.32 | 10,026,620 |
| 2023-11-16 | $20.53 | $20.85 | $20.31 | $20.41 | $20.41 | 12,155,490 |
| 2023-11-15 | $21.34 | $21.34 | $20.46 | $20.60 | $20.60 | 21,301,470 |
| 2023-11-14 | $20.95 | $21.75 | $20.69 | $21.18 | $21.18 | 29,402,740 |
| 2023-11-13 | $19.86 | $20.85 | $19.86 | $20.68 | $20.68 | 20,835,890 |
| 2023-11-10 | $19.85 | $20.05 | $19.53 | $19.86 | $19.86 | 10,067,990 |
| 2023-11-09 | $19.72 | $20.33 | $19.62 | $20.05 | $20.05 | 15,006,090 |
| 2023-11-08 | $20.01 | $20.53 | $19.78 | $19.90 | $19.90 | 20,676,380 |
| 2023-11-07 | $19.29 | $20.15 | $19.01 | $20.15 | $20.15 | 25,030,750 |
| 2023-11-06 | $19.05 | $19.56 | $19.00 | $19.34 | $19.34 | 13,307,740 |
| 2023-11-03 | $18.99 | $19.22 | $18.82 | $18.96 | $18.96 | 9,155,180 |
| 2023-11-02 | $19.10 | $19.75 | $18.91 | $19.02 | $19.02 | 12,972,930 |
| 2023-11-01 | $18.94 | $19.40 | $18.63 | $19.26 | $19.26 | 11,997,460 |
| 2023-10-31 | $19.66 | $20.03 | $18.82 | $18.92 | $18.92 | 17,216,640 |
| 2023-10-30 | $19.90 | $20.30 | $19.57 | $19.80 | $19.80 | 15,560,670 |
| 2023-10-27 | $19.91 | $20.10 | $19.51 | $19.89 | $19.89 | 20,828,050 |
| 2023-10-26 | $18.88 | $20.13 | $18.60 | $20.13 | $20.13 | 31,268,290 |
| 2023-10-25 | $18.94 | $19.68 | $18.82 | $19.14 | $19.14 | 22,731,630 |
| 2023-10-24 | $19.35 | $19.42 | $18.45 | $18.86 | $18.86 | 19,715,540 |
| 2023-10-23 | $19.20 | $20.57 | $19.11 | $19.62 | $19.62 | 26,144,770 |
| 2023-10-20 | $18.90 | $20.98 | $18.56 | $20.00 | $20.00 | 30,573,370 |
| 2023-10-19 | $18.23 | $19.89 | $18.18 | $19.25 | $19.25 | 33,595,460 |
| 2023-10-18 | $17.42 | $18.74 | $16.96 | $18.60 | $18.60 | 24,926,840 |
| 2023-10-17 | $17.31 | $17.62 | $17.26 | $17.54 | $17.54 | 5,520,200 |
| 2023-10-16 | $17.57 | $17.68 | $17.13 | $17.31 | $17.31 | 5,844,620 |
| 2023-10-13 | $17.38 | $17.77 | $17.30 | $17.52 | $17.52 | 5,927,760 |
| 2023-10-12 | $17.80 | $17.88 | $17.41 | $17.50 | $17.50 | 6,067,290 |
| 2023-10-11 | $17.49 | $17.95 | $17.28 | $17.72 | $17.72 | 9,678,550 |
| 2023-10-10 | $16.96 | $17.70 | $16.92 | $17.52 | $17.52 | 11,620,060 |
| 2023-10-09 | $17.09 | $17.17 | $16.82 | $16.90 | $16.90 | 5,589,960 |
| 2023-09-28 | $16.92 | $17.15 | $16.86 | $17.09 | $17.09 | 5,594,170 |
| 2023-09-27 | $16.87 | $16.96 | $16.71 | $16.83 | $16.83 | 6,950,940 |
| 2023-09-26 | $16.99 | $17.44 | $16.90 | $16.92 | $16.92 | 7,561,420 |
| 2023-09-25 | $17.14 | $17.29 | $16.71 | $16.99 | $16.99 | 6,707,860 |
| 2023-09-22 | $16.98 | $17.35 | $16.98 | $17.23 | $17.23 | 7,889,480 |
| 2023-09-21 | $16.81 | $17.15 | $16.62 | $17.08 | $17.08 | 5,936,460 |
| 2023-09-20 | $16.84 | $17.24 | $16.80 | $16.93 | $16.93 | 8,499,970 |
| 2023-09-19 | $16.75 | $16.94 | $16.44 | $16.93 | $16.93 | 6,802,940 |
| 2023-09-18 | $16.74 | $16.89 | $16.50 | $16.82 | $16.82 | 7,156,160 |
| 2023-09-15 | $17.12 | $17.17 | $16.68 | $16.81 | $16.81 | 8,482,410 |
| 2023-09-14 | $17.29 | $17.35 | $17.00 | $17.11 | $17.11 | 5,976,880 |
| 2023-09-13 | $17.95 | $18.08 | $17.13 | $17.28 | $17.28 | 8,857,980 |
| 2023-09-12 | $18.12 | $18.30 | $17.90 | $18.04 | $18.04 | 6,353,840 |
| 2023-09-11 | $18.41 | $18.60 | $17.92 | $18.17 | $18.17 | 9,181,980 |
| 2023-09-08 | $18.02 | $18.58 | $17.86 | $18.44 | $18.44 | 7,381,830 |
| 2023-09-07 | $18.24 | $18.59 | $18.11 | $18.19 | $18.19 | 6,775,630 |
| 2023-09-06 | $17.81 | $18.34 | $17.62 | $18.27 | $18.27 | 8,067,480 |
| 2023-09-05 | $17.98 | $18.14 | $17.81 | $17.92 | $17.92 | 5,588,700 |
| 2023-09-04 | $17.62 | $17.99 | $17.49 | $17.98 | $17.98 | 6,869,850 |
| 2023-09-01 | $18.05 | $18.08 | $17.52 | $17.60 | $17.60 | 7,269,960 |
| 2023-08-31 | $17.85 | $18.10 | $17.60 | $18.02 | $18.02 | 6,415,920 |
| 2023-08-30 | $17.50 | $18.28 | $17.46 | $18.07 | $18.07 | 11,264,060 |
| 2023-08-29 | $17.11 | $17.75 | $16.90 | $17.51 | $17.51 | 8,785,890 |
| 2023-08-28 | $18.01 | $18.22 | $16.98 | $17.05 | $17.05 | 8,096,820 |
| 2023-08-25 | $17.77 | $17.89 | $17.01 | $17.02 | $17.02 | 7,339,890 |
| 2023-08-24 | $18.24 | $18.46 | $17.78 | $17.87 | $17.87 | 5,868,820 |
| 2023-08-23 | $18.41 | $18.58 | $18.03 | $18.07 | $18.07 | 4,961,980 |
| 2023-08-22 | $18.38 | $18.61 | $17.89 | $18.57 | $18.57 | 5,982,050 |
| 2023-08-21 | $18.20 | $18.69 | $18.06 | $18.08 | $18.08 | 4,752,060 |
| 2023-08-18 | $18.86 | $19.14 | $18.16 | $18.16 | $18.16 | 5,270,800 |
| 2023-08-17 | $18.59 | $18.95 | $18.02 | $18.86 | $18.86 | 5,955,270 |
| 2023-08-16 | $19.11 | $19.17 | $18.60 | $18.61 | $18.61 | 5,511,800 |
| 2023-08-15 | $19.76 | $19.76 | $18.85 | $19.11 | $19.11 | 6,185,260 |
| 2023-08-14 | $19.25 | $19.88 | $19.11 | $19.76 | $19.76 | 5,160,820 |
| 2023-08-11 | $19.84 | $19.97 | $19.38 | $19.41 | $19.41 | 4,445,740 |
| 2023-08-10 | $19.85 | $20.10 | $19.71 | $19.87 | $19.87 | 5,471,100 |
| 2023-08-09 | $19.90 | $20.40 | $19.81 | $20.00 | $20.00 | 8,886,600 |
| 2023-08-08 | $19.94 | $20.10 | $19.76 | $19.85 | $19.85 | 5,190,300 |
| 2023-08-07 | $20.14 | $20.19 | $19.84 | $20.00 | $20.00 | 5,857,620 |
| 2023-08-04 | $19.67 | $20.07 | $19.67 | $20.00 | $20.00 | 6,736,730 |
| 2023-08-03 | $19.63 | $19.77 | $19.52 | $19.63 | $19.63 | 3,669,550 |
| 2023-08-02 | $19.61 | $19.85 | $19.55 | $19.66 | $19.66 | 4,219,020 |
| 2023-08-01 | $19.59 | $19.94 | $19.44 | $19.80 | $19.80 | 7,781,320 |
| 2023-07-31 | $19.40 | $19.60 | $19.24 | $19.38 | $19.38 | 4,687,040 |
| 2023-07-28 | $18.97 | $19.58 | $18.90 | $19.33 | $19.33 | 4,361,900 |
| 2023-07-27 | $19.27 | $19.36 | $18.91 | $18.98 | $18.98 | 3,534,960 |
| 2023-07-26 | $19.58 | $19.58 | $19.15 | $19.25 | $19.22 | 3,742,920 |
| 2023-07-25 | $19.09 | $19.57 | $19.09 | $19.51 | $19.48 | 6,030,960 |
| 2023-07-24 | $18.72 | $19.30 | $18.67 | $19.00 | $18.97 | 5,070,570 |
| 2023-07-21 | $18.90 | $19.09 | $18.72 | $18.74 | $18.74 | 4,037,600 |
| 2023-07-20 | $19.41 | $19.48 | $18.91 | $18.99 | $18.99 | 5,176,680 |
| 2023-07-19 | $19.56 | $19.78 | $19.28 | $19.31 | $19.31 | 5,122,900 |
| 2023-07-18 | $19.71 | $19.83 | $19.43 | $19.51 | $19.51 | 4,283,850 |
| 2023-07-17 | $20.15 | $20.18 | $19.61 | $19.75 | $19.75 | 6,723,430 |
| 2023-07-14 | $19.38 | $20.05 | $19.38 | $19.86 | $19.86 | 7,738,640 |
| 2023-07-13 | $19.45 | $19.57 | $19.26 | $19.42 | $19.42 | 5,205,750 |
| 2023-07-12 | $20.00 | $20.00 | $19.32 | $19.37 | $19.37 | 7,535,270 |
| 2023-07-11 | $19.85 | $20.10 | $19.81 | $20.01 | $20.01 | 5,473,940 |
| 2023-07-10 | $20.10 | $20.32 | $19.82 | $19.94 | $19.94 | 5,308,310 |
| 2023-07-07 | $20.49 | $20.49 | $19.84 | $20.06 | $20.06 | 7,228,080 |
| 2023-07-06 | $20.67 | $20.92 | $20.48 | $20.48 | $20.48 | 5,676,070 |
| 2023-07-05 | $20.95 | $21.10 | $20.45 | $20.50 | $20.50 | 6,482,700 |
| 2023-07-04 | $20.79 | $21.08 | $20.71 | $20.95 | $20.95 | 6,608,400 |
| 2023-07-03 | $20.61 | $21.27 | $20.10 | $20.92 | $20.92 | 11,591,460 |
| 2023-06-30 | $20.65 | $20.72 | $20.35 | $20.57 | $20.57 | 6,918,770 |
| 2023-06-29 | $20.52 | $20.75 | $20.29 | $20.58 | $20.58 | 8,039,150 |
| 2023-06-28 | $20.98 | $21.15 | $19.90 | $20.73 | $20.73 | 12,930,630 |
| 2023-06-27 | $21.20 | $21.39 | $20.89 | $21.00 | $21.00 | 12,266,300 |
| 2023-06-26 | $22.00 | $22.01 | $21.00 | $21.12 | $21.12 | 12,606,950 |
| 2023-06-21 | $23.20 | $23.28 | $22.12 | $22.14 | $22.14 | 14,945,700 |
| 2023-06-20 | $22.88 | $23.46 | $22.63 | $23.36 | $23.36 | 14,883,550 |
| 2023-06-19 | $22.80 | $23.16 | $22.50 | $22.91 | $22.91 | 13,825,370 |
| 2023-06-16 | $22.37 | $23.02 | $22.20 | $22.90 | $22.90 | 12,970,570 |
| 2023-06-15 | $22.90 | $23.16 | $22.31 | $22.49 | $22.49 | 13,770,010 |
| 2023-06-14 | $23.47 | $23.88 | $22.72 | $22.78 | $22.78 | 17,495,300 |
| 2023-06-13 | $23.49 | $23.78 | $23.03 | $23.68 | $23.68 | 11,392,770 |
| 2023-06-12 | $23.63 | $24.10 | $23.41 | $23.47 | $23.47 | 9,559,240 |
| 2023-06-09 | $23.08 | $24.10 | $22.94 | $23.75 | $23.75 | 12,953,270 |
| 2023-06-08 | $23.09 | $23.48 | $22.76 | $23.07 | $23.07 | 9,075,600 |
| 2023-06-07 | $22.47 | $23.33 | $22.41 | $22.96 | $22.96 | 6,980,410 |
| 2023-06-06 | $23.10 | $23.29 | $22.60 | $22.67 | $22.67 | 6,688,530 |
| 2023-06-05 | $23.35 | $23.55 | $23.05 | $23.16 | $23.16 | 7,922,190 |
| 2023-06-02 | $23.70 | $23.83 | $23.13 | $23.40 | $23.40 | 12,660,620 |
| 2023-06-01 | $22.82 | $24.20 | $22.29 | $23.60 | $23.60 | 19,832,740 |
| 2023-05-31 | $22.30 | $23.40 | $22.10 | $23.00 | $23.00 | 19,879,220 |
| 2023-05-30 | $22.43 | $22.46 | $21.25 | $22.34 | $22.34 | 29,582,060 |
| 2023-05-29 | $26.18 | $26.36 | $21.32 | $22.33 | $22.33 | 48,553,200 |
| 2023-05-26 | $24.82 | $26.66 | $24.82 | $26.47 | $26.47 | 23,700,530 |
| 2023-05-25 | $25.07 | $25.59 | $24.31 | $24.70 | $24.70 | 9,075,250 |
| 2023-05-24 | $24.96 | $25.52 | $24.60 | $25.08 | $25.08 | 12,090,120 |
| 2023-05-23 | $24.70 | $26.16 | $24.40 | $25.03 | $25.03 | 13,935,080 |
| 2023-05-22 | $24.20 | $25.18 | $23.70 | $24.83 | $24.83 | 13,611,880 |
| 2023-05-19 | $24.30 | $24.51 | $23.59 | $24.18 | $24.18 | 11,052,580 |
| 2023-05-18 | $23.99 | $24.80 | $23.73 | $24.52 | $24.52 | 10,007,780 |
| 2023-05-17 | $24.85 | $25.24 | $23.76 | $23.89 | $23.89 | 16,143,580 |
| 2023-05-16 | $25.80 | $26.06 | $24.57 | $24.77 | $24.77 | 11,087,840 |
| 2023-05-15 | $26.10 | $26.11 | $25.16 | $25.89 | $25.89 | 8,591,290 |
| 2023-05-12 | $26.39 | $26.39 | $25.45 | $25.66 | $25.66 | 8,756,940 |
| 2023-05-11 | $26.19 | $26.76 | $26.15 | $26.40 | $26.40 | 8,031,210 |
| 2023-05-10 | $26.86 | $27.23 | $26.01 | $26.27 | $26.27 | 11,003,450 |
| 2023-05-09 | $26.95 | $27.38 | $26.60 | $26.71 | $26.71 | 12,376,690 |
| 2023-05-08 | $24.98 | $27.45 | $24.62 | $27.00 | $27.00 | 22,685,600 |
| 2023-05-05 | $24.53 | $25.30 | $24.44 | $25.05 | $25.05 | 12,078,430 |
| 2023-05-04 | $25.91 | $26.36 | $24.22 | $24.50 | $24.50 | 15,276,740 |
| 2023-05-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-05-02 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-04-28 | $24.89 | $26.43 | $24.80 | $25.74 | $25.74 | 15,183,010 |
| 2023-04-27 | $24.70 | $25.90 | $24.70 | $25.00 | $25.00 | 16,991,050 |
| 2023-04-26 | $26.76 | $27.26 | $24.70 | $24.95 | $24.95 | 23,921,920 |
| 2023-04-25 | $28.08 | $28.11 | $25.46 | $27.03 | $27.03 | 22,554,560 |
| 2023-04-24 | $28.42 | $28.96 | $27.38 | $28.11 | $28.11 | 20,543,430 |
| 2023-04-21 | $29.93 | $29.93 | $27.10 | $27.85 | $27.85 | 28,276,810 |
| 2023-04-20 | $30.00 | $30.20 | $28.96 | $29.93 | $29.93 | 27,010,420 |
| 2023-04-19 | $29.33 | $31.49 | $29.33 | $30.20 | $30.20 | 45,176,300 |
| 2023-04-18 | $28.42 | $30.00 | $27.30 | $29.87 | $29.87 | 38,082,190 |
| 2023-04-17 | $28.00 | $29.09 | $27.85 | $28.70 | $28.70 | 28,841,050 |
| 2023-04-14 | $28.22 | $29.28 | $27.20 | $28.45 | $28.45 | 34,354,310 |
| 2023-04-13 | $29.09 | $29.30 | $27.60 | $28.36 | $28.36 | 43,468,380 |
| 2023-04-12 | $27.50 | $30.50 | $27.50 | $29.88 | $29.88 | 66,572,800 |
| 2023-04-11 | $26.07 | $26.34 | $25.49 | $26.11 | $26.11 | 16,048,930 |
| 2023-04-10 | $27.09 | $27.40 | $25.69 | $25.99 | $25.99 | 22,400,560 |
| 2023-04-07 | $26.98 | $27.48 | $26.12 | $27.29 | $27.29 | 30,726,500 |
| 2023-04-06 | $25.81 | $27.49 | $25.60 | $27.01 | $27.01 | 41,426,420 |
| 2023-04-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-04-04 | $26.06 | $26.29 | $25.20 | $25.53 | $25.53 | 29,387,140 |
| 2023-04-03 | $24.85 | $26.26 | $24.85 | $26.03 | $26.03 | 29,697,590 |
| 2023-03-31 | $24.24 | $24.63 | $23.81 | $24.62 | $24.62 | 12,215,210 |
| 2023-03-30 | $24.86 | $24.90 | $24.06 | $24.12 | $24.12 | 15,050,800 |
| 2023-03-29 | $25.48 | $25.68 | $24.44 | $25.00 | $25.00 | 22,497,910 |
| 2023-03-28 | $24.80 | $26.84 | $24.67 | $25.80 | $25.80 | 40,715,160 |
| 2023-03-27 | $24.35 | $25.50 | $24.35 | $24.89 | $24.89 | 20,980,270 |
| 2023-03-24 | $24.53 | $24.54 | $23.75 | $24.41 | $24.41 | 17,267,370 |
| 2023-03-23 | $24.20 | $24.65 | $23.90 | $24.62 | $24.62 | 12,583,270 |
| 2023-03-22 | $24.26 | $24.57 | $23.81 | $24.55 | $24.55 | 14,685,280 |
| 2023-03-21 | $23.65 | $24.35 | $23.28 | $24.00 | $24.00 | 12,176,150 |
| 2023-03-20 | $23.74 | $24.00 | $23.50 | $23.62 | $23.62 | 11,817,560 |
| 2023-03-17 | $23.20 | $23.99 | $23.20 | $23.69 | $23.69 | 11,918,730 |
| 2023-03-16 | $23.33 | $23.56 | $22.90 | $22.95 | $22.95 | 7,865,610 |
| 2023-03-15 | $24.10 | $24.16 | $23.23 | $23.46 | $23.46 | 10,418,110 |
| 2023-03-14 | $23.99 | $24.10 | $23.40 | $23.95 | $23.95 | 12,930,100 |
| 2023-03-13 | $22.60 | $24.29 | $22.31 | $24.10 | $24.10 | 19,112,420 |
| 2023-03-10 | $22.53 | $23.01 | $22.53 | $22.70 | $22.70 | 5,855,600 |
| 2023-03-09 | $22.85 | $22.98 | $22.39 | $22.82 | $22.82 | 6,894,070 |
| 2023-03-08 | $22.62 | $23.02 | $22.52 | $22.94 | $22.94 | 8,103,580 |
| 2023-03-07 | $23.43 | $23.63 | $22.47 | $22.63 | $22.63 | 13,544,960 |
| 2023-03-06 | $23.69 | $23.86 | $23.20 | $23.45 | $23.45 | 11,419,560 |
| 2023-03-03 | $23.80 | $24.22 | $23.50 | $24.04 | $24.04 | 10,479,040 |
| 2023-03-02 | $24.14 | $24.83 | $23.88 | $24.06 | $24.06 | 16,848,130 |
| 2023-03-01 | $23.33 | $24.33 | $23.16 | $24.25 | $24.25 | 19,954,220 |
| 2023-02-28 | $23.44 | $23.87 | $22.92 | $23.33 | $23.33 | 15,685,540 |
| 2023-02-27 | $23.20 | $23.28 | $22.75 | $22.87 | $22.87 | 6,083,600 |
| 2023-02-24 | $22.89 | $23.58 | $22.87 | $23.20 | $23.20 | 8,182,490 |
| 2023-02-23 | $23.94 | $24.08 | $22.83 | $22.88 | $22.88 | 16,916,770 |
| 2023-02-22 | $24.01 | $24.45 | $23.11 | $24.18 | $24.18 | 18,197,760 |
| 2023-02-21 | $24.20 | $24.82 | $23.78 | $23.96 | $23.96 | 10,206,190 |
| 2023-02-20 | $24.14 | $24.35 | $23.63 | $24.14 | $24.14 | 10,868,010 |
| 2023-02-17 | $25.18 | $25.90 | $23.90 | $24.15 | $24.15 | 20,857,860 |
| 2023-02-16 | $24.78 | $26.11 | $24.41 | $25.29 | $25.29 | 32,693,970 |
| 2023-02-15 | $24.02 | $24.74 | $23.95 | $24.55 | $24.55 | 10,933,710 |
| 2023-02-14 | $24.06 | $24.47 | $23.92 | $24.11 | $24.11 | 9,043,290 |
| 2023-02-13 | $23.68 | $24.13 | $23.61 | $23.95 | $23.95 | 12,059,830 |
| 2023-02-10 | $24.40 | $24.68 | $23.80 | $23.90 | $23.90 | 13,585,940 |
| 2023-02-09 | $24.00 | $24.73 | $23.71 | $24.58 | $24.58 | 10,158,630 |
| 2023-02-08 | $24.31 | $24.66 | $23.94 | $24.24 | $24.24 | 8,950,840 |
| 2023-02-07 | $24.65 | $24.78 | $24.12 | $24.42 | $24.42 | 12,452,980 |
| 2023-02-06 | $24.34 | $25.11 | $24.28 | $24.86 | $24.86 | 16,540,470 |
| 2023-02-03 | $24.02 | $24.88 | $23.89 | $24.68 | $24.68 | 12,999,300 |
| 2023-02-02 | $23.98 | $24.98 | $23.98 | $24.26 | $24.26 | 15,390,970 |
| 2023-02-01 | $23.17 | $24.10 | $23.17 | $24.04 | $24.04 | 12,248,260 |
| 2023-01-31 | $23.37 | $23.60 | $22.70 | $23.17 | $23.17 | 13,145,700 |
| 2023-01-30 | $23.56 | $24.10 | $23.23 | $23.47 | $23.47 | 18,410,970 |
| 2023-01-20 | $23.36 | $24.14 | $22.82 | $22.92 | $22.92 | 17,599,490 |
| 2023-01-19 | $21.83 | $23.35 | $21.77 | $23.23 | $23.23 | 22,900,110 |
| 2023-01-18 | $21.50 | $22.22 | $21.18 | $21.80 | $21.80 | 11,429,200 |
| 2023-01-17 | $21.36 | $21.72 | $21.28 | $21.51 | $21.51 | 5,144,020 |
| 2023-01-16 | $21.00 | $22.33 | $21.00 | $21.56 | $21.56 | 11,408,580 |
| 2023-01-13 | $21.18 | $21.26 | $20.71 | $20.96 | $20.96 | 6,826,200 |
| 2023-01-12 | $20.85 | $21.85 | $20.62 | $21.31 | $21.31 | 10,293,970 |
| 2023-01-11 | $21.43 | $21.54 | $20.85 | $20.85 | $20.85 | 9,906,600 |
| 2023-01-10 | $21.30 | $22.10 | $20.90 | $21.54 | $21.54 | 11,549,010 |
| 2023-01-09 | $21.68 | $21.99 | $21.20 | $21.34 | $21.34 | 9,468,620 |
| 2023-01-06 | $22.08 | $22.09 | $21.49 | $21.67 | $21.67 | 8,995,980 |
| 2023-01-05 | $22.44 | $22.50 | $21.95 | $22.08 | $22.08 | 9,283,020 |
| 2023-01-04 | $22.57 | $22.66 | $22.09 | $22.52 | $22.52 | 10,156,260 |
| 2023-01-03 | $20.40 | $22.68 | $20.10 | $22.43 | $22.43 | 18,974,060 |
| 2023-01-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2022-12-30 | $20.58 | $21.05 | $20.37 | $20.43 | $20.43 | 6,000,190 |
| 2022-12-29 | $20.08 | $21.12 | $20.08 | $20.57 | $20.57 | 7,395,760 |
| 2022-12-28 | $20.51 | $20.77 | $20.15 | $20.22 | $20.22 | 4,838,140 |
| 2022-12-27 | $20.98 | $21.07 | $20.48 | $20.70 | $20.70 | 5,014,440 |
| 2022-12-26 | $20.42 | $20.96 | $20.18 | $20.93 | $20.93 | 4,595,700 |
| 2022-12-23 | $20.06 | $21.10 | $20.04 | $20.58 | $20.58 | 5,878,940 |
| 2022-12-22 | $20.64 | $20.76 | $20.21 | $20.32 | $20.32 | 4,132,860 |
| 2022-12-21 | $20.20 | $20.79 | $20.16 | $20.48 | $20.48 | 4,843,290 |
| 2022-12-20 | $21.50 | $21.72 | $20.19 | $20.43 | $20.43 | 11,292,500 |
| 2022-12-19 | $22.06 | $22.14 | $21.02 | $21.30 | $21.30 | 7,802,540 |
| 2022-12-16 | $22.06 | $22.45 | $21.95 | $22.04 | $22.04 | 6,722,210 |
| 2022-12-15 | $21.49 | $22.90 | $21.35 | $22.27 | $22.27 | 13,810,080 |
| 2022-12-14 | $21.39 | $21.90 | $21.20 | $21.30 | $21.30 | 5,941,680 |
| 2022-12-13 | $22.06 | $22.13 | $21.05 | $21.11 | $21.11 | 7,023,240 |
| 2022-12-12 | $21.82 | $22.35 | $21.79 | $22.05 | $22.05 | 7,581,120 |
| 2022-12-09 | $22.70 | $22.72 | $21.73 | $21.82 | $21.82 | 10,604,310 |
| 2022-12-08 | $22.94 | $22.97 | $22.30 | $22.57 | $22.57 | 5,887,620 |
| 2022-12-07 | $22.79 | $23.32 | $22.50 | $23.01 | $23.01 | 6,802,000 |
| 2022-12-06 | $22.72 | $23.12 | $22.58 | $22.82 | $22.82 | 6,650,750 |
| 2022-12-05 | $23.20 | $23.66 | $22.75 | $22.97 | $22.97 | 9,867,780 |
| 2022-12-01 | $22.80 | $23.76 | $22.57 | $23.54 | $23.54 | 16,726,620 |
| 2022-11-30 | $22.85 | $23.08 | $22.11 | $22.54 | $22.54 | 10,589,930 |
| 2022-11-29 | $21.27 | $23.24 | $21.27 | $22.90 | $22.90 | 18,794,590 |
| 2022-11-28 | $20.80 | $21.53 | $20.70 | $21.25 | $21.25 | 9,657,700 |
| 2022-11-25 | $22.00 | $22.23 | $21.30 | $21.36 | $21.36 | 10,462,880 |
| 2022-11-24 | $22.28 | $22.39 | $21.85 | $22.09 | $22.09 | 8,267,630 |
| 2022-11-23 | $22.70 | $23.08 | $21.89 | $22.12 | $22.12 | 11,048,710 |
| 2022-11-22 | $23.18 | $23.38 | $22.66 | $22.74 | $22.74 | 8,798,360 |
| 2022-11-21 | $23.00 | $23.39 | $22.58 | $23.37 | $23.37 | 9,456,250 |
| 2022-11-18 | $24.01 | $24.19 | $23.02 | $23.04 | $23.04 | 19,198,550 |
| 2022-11-17 | $23.50 | $24.37 | $22.82 | $24.30 | $24.30 | 24,032,100 |
| 2022-11-16 | $24.95 | $25.50 | $23.28 | $23.71 | $23.71 | 24,408,190 |
| 2022-11-15 | $25.40 | $26.50 | $24.66 | $25.00 | $25.00 | 32,077,480 |
| 2022-11-14 | $24.20 | $25.87 | $23.80 | $25.80 | $25.80 | 29,518,050 |
| 2022-11-11 | $24.00 | $24.39 | $23.03 | $24.26 | $24.26 | 21,111,150 |
| 2022-11-10 | $23.71 | $24.37 | $23.33 | $23.51 | $23.51 | 14,668,390 |
| 2022-11-09 | $24.13 | $24.38 | $23.29 | $23.88 | $23.88 | 12,491,170 |
| 2022-11-08 | $23.98 | $24.67 | $23.40 | $24.44 | $24.44 | 17,863,200 |
| 2022-11-07 | $24.26 | $25.48 | $24.00 | $24.13 | $24.13 | 16,951,870 |
| 2022-11-04 | $24.15 | $24.78 | $23.75 | $24.58 | $24.58 | 15,797,220 |
| 2022-11-03 | $25.40 | $25.95 | $23.70 | $24.02 | $24.02 | 25,177,510 |
| 2022-11-02 | $25.60 | $26.08 | $24.73 | $26.01 | $26.01 | 25,544,350 |
| 2022-11-01 | $26.10 | $26.52 | $25.18 | $25.64 | $25.64 | 24,731,500 |
| 2022-10-31 | $24.83 | $27.65 | $23.95 | $26.30 | $26.30 | 39,137,620 |
| 2022-10-28 | $24.31 | $25.50 | $23.88 | $24.22 | $24.22 | 22,891,220 |
| 2022-10-27 | $25.57 | $26.96 | $25.06 | $25.14 | $25.14 | 28,907,570 |
| 2022-10-26 | $24.07 | $26.87 | $23.80 | $26.00 | $26.00 | 42,180,080 |
| 2022-10-25 | $24.34 | $24.80 | $23.46 | $24.41 | $24.41 | 27,979,050 |
| 2022-10-24 | $23.30 | $26.16 | $23.30 | $24.15 | $24.15 | 40,872,050 |
| 2022-10-21 | $22.40 | $23.07 | $21.70 | $22.75 | $22.75 | 21,368,860 |
| 2022-10-20 | $22.23 | $23.46 | $21.80 | $22.67 | $22.67 | 29,596,480 |
| 2022-10-19 | $22.49 | $22.88 | $21.84 | $22.28 | $22.28 | 17,466,160 |
| 2022-10-18 | $22.50 | $22.95 | $22.35 | $22.63 | $22.63 | 17,401,990 |
| 2022-10-17 | $22.06 | $23.28 | $22.06 | $22.81 | $22.81 | 29,662,890 |
| 2022-10-14 | $21.81 | $22.55 | $21.69 | $22.15 | $22.15 | 25,660,040 |
| 2022-10-13 | $20.94 | $22.98 | $20.82 | $21.92 | $21.92 | 37,478,400 |
| 2022-10-12 | $18.96 | $21.36 | $18.71 | $21.36 | $21.36 | 25,484,190 |
| 2022-10-11 | $18.49 | $19.05 | $18.18 | $18.97 | $18.97 | 9,184,450 |
| 2022-10-10 | $18.43 | $19.25 | $18.10 | $18.60 | $18.60 | 8,757,290 |
| 2022-09-30 | $19.07 | $19.39 | $18.41 | $18.41 | $18.41 | 9,794,720 |
| 2022-09-29 | $19.15 | $20.17 | $18.77 | $19.16 | $19.16 | 12,906,690 |
| 2022-09-28 | $19.68 | $20.00 | $18.63 | $18.81 | $18.81 | 10,720,890 |
| 2022-09-27 | $19.70 | $20.04 | $19.06 | $19.94 | $19.94 | 14,254,190 |
| 2022-09-26 | $20.70 | $20.70 | $19.49 | $19.49 | $19.49 | 17,087,590 |
| 2022-09-23 | $21.30 | $21.99 | $20.78 | $21.00 | $21.00 | 13,951,120 |
| 2022-09-22 | $20.40 | $22.17 | $20.30 | $21.58 | $21.58 | 18,909,300 |
| 2022-09-21 | $21.10 | $21.10 | $20.10 | $20.65 | $20.65 | 12,142,930 |
| 2022-09-20 | $20.60 | $21.95 | $20.42 | $21.44 | $21.44 | 19,162,620 |
| 2022-09-19 | $20.50 | $21.18 | $19.77 | $21.08 | $21.08 | 21,729,110 |
| 2022-09-16 | $19.71 | $21.21 | $19.58 | $20.52 | $20.52 | 28,456,430 |
| 2022-09-15 | $19.79 | $20.09 | $19.20 | $19.55 | $19.55 | 12,690,480 |
| 2022-09-14 | $18.96 | $19.90 | $18.61 | $19.90 | $19.90 | 9,794,860 |
| 2022-09-13 | $19.33 | $19.60 | $19.09 | $19.24 | $19.24 | 6,004,320 |
| 2022-09-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-09-09 | $19.48 | $20.24 | $19.37 | $19.41 | $19.41 | 11,056,100 |
| 2022-09-08 | $19.40 | $19.64 | $19.05 | $19.54 | $19.54 | 9,223,840 |
| 2022-09-07 | $18.59 | $19.65 | $18.35 | $19.62 | $19.62 | 15,653,510 |
| 2022-09-06 | $18.92 | $18.92 | $18.42 | $18.55 | $18.55 | 6,311,750 |
| 2022-09-05 | $19.23 | $19.30 | $18.54 | $18.75 | $18.75 | 6,372,690 |
| 2022-09-02 | $19.60 | $19.68 | $19.06 | $19.30 | $19.30 | 10,310,640 |
| 2022-09-01 | $18.21 | $19.98 | $18.21 | $19.58 | $19.58 | 20,399,250 |
| 2022-08-31 | $17.80 | $18.49 | $17.79 | $18.29 | $18.29 | 9,209,200 |
| 2022-08-30 | $17.30 | $18.30 | $17.29 | $17.93 | $17.93 | 5,870,470 |
| 2022-08-29 | $17.45 | $17.66 | $17.17 | $17.52 | $17.52 | 6,084,790 |
| 2022-08-26 | $18.75 | $18.75 | $17.65 | $17.90 | $17.90 | 6,928,400 |
| 2022-08-25 | $18.70 | $18.99 | $18.29 | $18.58 | $18.58 | 4,871,680 |
| 2022-08-24 | $19.19 | $19.19 | $18.15 | $18.58 | $18.58 | 7,200,710 |
| 2022-08-23 | $18.76 | $19.37 | $18.62 | $19.20 | $19.20 | 7,250,600 |
| 2022-08-22 | $19.05 | $19.08 | $18.52 | $18.94 | $18.94 | 4,743,080 |
| 2022-08-19 | $19.13 | $19.60 | $18.93 | $19.03 | $19.03 | 7,529,990 |
| 2022-08-18 | $19.13 | $19.27 | $18.68 | $19.19 | $19.19 | 7,748,090 |
| 2022-08-17 | $19.26 | $19.29 | $18.89 | $19.11 | $19.11 | 7,537,720 |
| 2022-08-16 | $19.39 | $19.55 | $18.96 | $19.20 | $19.20 | 7,848,410 |
| 2022-08-15 | $19.65 | $19.69 | $19.21 | $19.40 | $19.40 | 5,496,510 |
| 2022-08-12 | $20.06 | $20.06 | $19.35 | $19.48 | $19.48 | 12,261,810 |
| 2022-08-11 | $19.76 | $20.28 | $19.68 | $20.08 | $20.08 | 13,902,070 |
| 2022-08-10 | $19.58 | $19.96 | $19.40 | $19.70 | $19.70 | 10,007,940 |
| 2022-08-09 | $19.56 | $19.75 | $19.10 | $19.63 | $19.63 | 11,928,260 |
| 2022-08-08 | $19.99 | $20.49 | $19.48 | $19.82 | $19.82 | 23,483,860 |
| 2022-08-05 | $18.47 | $20.25 | $18.32 | $20.00 | $20.00 | 30,852,720 |
| 2022-08-04 | $18.43 | $19.45 | $18.20 | $18.48 | $18.48 | 12,536,710 |
| 2022-08-03 | $17.20 | $18.88 | $17.20 | $18.23 | $18.23 | 22,171,760 |
| 2022-08-02 | $18.13 | $18.18 | $16.90 | $17.20 | $17.20 | 11,878,600 |
| 2022-08-01 | $17.59 | $18.40 | $17.51 | $18.30 | $18.30 | 11,930,200 |
| 2022-07-29 | $17.65 | $17.89 | $17.51 | $17.63 | $17.63 | 4,906,750 |
| 2022-07-28 | $17.84 | $18.10 | $17.67 | $17.70 | $17.70 | 6,115,540 |
| 2022-07-27 | $17.70 | $17.93 | $17.50 | $17.56 | $17.56 | 4,600,490 |
| 2022-07-26 | $17.57 | $17.83 | $17.50 | $17.69 | $17.69 | 4,260,260 |
| 2022-07-25 | $17.88 | $18.05 | $17.41 | $17.53 | $17.53 | 4,697,870 |
| 2022-07-22 | $18.15 | $18.39 | $17.56 | $17.71 | $17.71 | 8,152,260 |
| 2022-07-21 | $18.18 | $18.48 | $18.10 | $18.11 | $18.11 | 8,026,080 |
| 2022-07-20 | $18.11 | $18.33 | $17.79 | $18.29 | $18.29 | 13,859,290 |
| 2022-07-19 | $16.98 | $18.20 | $16.80 | $18.09 | $18.09 | 21,446,620 |
| 2022-07-18 | $16.17 | $16.94 | $16.17 | $16.80 | $16.80 | 6,266,510 |
| 2022-07-15 | $16.69 | $16.69 | $16.13 | $16.13 | $16.13 | 5,260,570 |
| 2022-07-14 | $16.66 | $16.96 | $16.47 | $16.68 | $16.59 | 4,051,010 |
| 2022-07-13 | $16.62 | $16.80 | $16.55 | $16.62 | $16.53 | 2,896,210 |
| 2022-07-12 | $17.14 | $17.14 | $16.61 | $16.62 | $16.53 | 5,011,750 |
| 2022-07-11 | $16.81 | $17.26 | $16.61 | $17.14 | $17.04 | 7,337,360 |
| 2022-07-08 | $16.85 | $17.26 | $16.72 | $16.94 | $16.85 | 6,678,310 |
| 2022-07-07 | $16.82 | $17.05 | $16.62 | $16.76 | $16.67 | 3,963,690 |
| 2022-07-06 | $16.88 | $17.14 | $16.56 | $16.76 | $16.67 | 5,132,520 |
| 2022-07-05 | $17.38 | $17.55 | $16.76 | $16.95 | $16.86 | 9,180,880 |
| 2022-07-04 | $17.65 | $17.77 | $17.25 | $17.42 | $17.32 | 7,772,670 |
| 2022-07-01 | $17.52 | $18.05 | $17.52 | $17.66 | $17.56 | 7,264,850 |
| 2022-06-30 | $17.88 | $18.06 | $17.47 | $17.61 | $17.51 | 12,310,710 |
| 2022-06-29 | $18.02 | $18.55 | $17.77 | $17.88 | $17.78 | 15,230,870 |
| 2022-06-28 | $18.00 | $18.16 | $17.44 | $18.03 | $17.93 | 10,865,000 |
| 2022-06-27 | $17.90 | $18.11 | $17.74 | $17.84 | $17.74 | 6,442,100 |
| 2022-06-24 | $17.71 | $18.05 | $17.68 | $17.80 | $17.70 | 7,767,720 |
| 2022-06-23 | $17.49 | $17.69 | $17.20 | $17.63 | $17.53 | 8,839,240 |
| 2022-06-22 | $18.08 | $18.10 | $17.44 | $17.51 | $17.41 | 7,570,670 |
| 2022-06-21 | $18.58 | $18.58 | $17.70 | $17.96 | $17.86 | 9,754,500 |
| 2022-06-20 | $17.99 | $18.65 | $17.80 | $18.46 | $18.36 | 14,523,910 |
| 2022-06-17 | $17.70 | $17.96 | $17.41 | $17.85 | $17.75 | 7,506,250 |
| 2022-06-16 | $17.72 | $18.27 | $17.72 | $17.96 | $17.86 | 8,360,330 |
| 2022-06-15 | $17.80 | $18.25 | $17.71 | $17.71 | $17.61 | 8,943,090 |
| 2022-06-14 | $17.83 | $17.96 | $16.95 | $17.80 | $17.70 | 11,312,590 |
| 2022-06-13 | $17.60 | $18.12 | $17.53 | $18.03 | $17.93 | 9,190,130 |
| 2022-06-10 | $17.43 | $18.06 | $17.38 | $17.73 | $17.63 | 11,185,800 |
| 2022-06-09 | $18.90 | $18.91 | $17.60 | $17.71 | $17.61 | 18,833,340 |
| 2022-06-08 | $18.04 | $19.90 | $18.04 | $18.97 | $18.86 | 32,318,450 |
| 2022-06-07 | $17.87 | $18.18 | $17.61 | $18.04 | $17.94 | 12,717,310 |
| 2022-06-06 | $17.31 | $18.24 | $17.25 | $18.22 | $18.12 | 14,771,930 |
| 2022-06-02 | $16.74 | $17.35 | $16.59 | $17.31 | $17.21 | 10,682,350 |
| 2022-06-01 | $16.59 | $16.89 | $16.52 | $16.78 | $16.69 | 8,507,500 |
| 2022-05-31 | $16.34 | $16.65 | $15.92 | $16.61 | $16.52 | 8,773,780 |
| 2022-05-30 | $16.27 | $16.38 | $15.93 | $16.29 | $16.20 | 4,947,170 |
| 2022-05-27 | $16.77 | $16.89 | $15.92 | $16.27 | $16.18 | 8,436,230 |
| 2022-05-26 | $16.47 | $16.85 | $16.17 | $16.66 | $16.57 | 7,267,730 |
| 2022-05-25 | $16.00 | $16.75 | $15.97 | $16.59 | $16.50 | 9,245,860 |
| 2022-05-24 | $17.02 | $17.06 | $15.77 | $15.80 | $15.71 | 9,176,230 |
| 2022-05-23 | $16.81 | $17.23 | $16.70 | $17.01 | $16.92 | 7,232,580 |
| 2022-05-20 | $16.59 | $16.78 | $16.42 | $16.71 | $16.62 | 5,318,420 |
| 2022-05-19 | $16.47 | $16.60 | $16.19 | $16.49 | $16.40 | 7,021,110 |
| 2022-05-18 | $16.99 | $17.23 | $16.66 | $16.70 | $16.61 | 7,111,700 |
| 2022-05-17 | $16.75 | $16.77 | $16.26 | $16.59 | $16.50 | 7,039,940 |
| 2022-05-16 | $16.99 | $17.25 | $16.66 | $16.73 | $16.64 | 4,563,920 |
| 2022-05-13 | $17.00 | $17.16 | $16.63 | $16.91 | $16.82 | 5,788,660 |
| 2022-05-12 | $16.50 | $17.29 | $16.40 | $16.83 | $16.74 | 7,793,730 |
| 2022-05-11 | $16.77 | $17.37 | $16.66 | $16.66 | $16.57 | 11,355,690 |
| 2022-05-10 | $16.38 | $16.91 | $16.30 | $16.83 | $16.74 | 9,914,560 |
| 2022-05-09 | $16.71 | $17.05 | $16.43 | $16.68 | $16.59 | 16,041,470 |
| 2022-05-06 | $15.41 | $18.91 | $15.18 | $17.10 | $17.01 | 26,387,910 |
| 2022-05-05 | $15.50 | $16.07 | $15.16 | $15.76 | $15.67 | 7,492,670 |
| 2022-05-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.33 | 0 |
| 2022-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.33 | 0 |
| 2022-04-29 | $14.86 | $15.56 | $14.86 | $15.42 | $15.33 | 9,347,530 |
| 2022-04-28 | $15.05 | $15.21 | $14.37 | $14.75 | $14.67 | 9,841,660 |
| 2022-04-27 | $14.11 | $15.12 | $13.88 | $14.98 | $14.90 | 13,676,620 |
| 2022-04-26 | $15.13 | $15.50 | $14.10 | $14.21 | $14.13 | 13,486,750 |
| 2022-04-25 | $16.69 | $16.69 | $14.83 | $14.90 | $14.82 | 11,897,260 |
| 2022-04-22 | $17.33 | $17.33 | $16.69 | $16.81 | $16.72 | 6,748,890 |
| 2022-04-21 | $18.00 | $18.18 | $17.10 | $17.33 | $17.23 | 8,099,800 |
| 2022-04-20 | $18.88 | $19.16 | $18.10 | $18.25 | $18.15 | 6,452,960 |
| 2022-04-19 | $18.59 | $19.05 | $18.42 | $18.66 | $18.56 | 5,918,030 |
| 2022-04-18 | $18.30 | $18.76 | $17.70 | $18.67 | $18.57 | 6,818,330 |
| 2022-04-15 | $19.21 | $19.45 | $18.32 | $18.47 | $18.37 | 10,708,250 |
| 2022-04-14 | $18.79 | $19.86 | $18.70 | $19.60 | $19.49 | 9,777,920 |
| 2022-04-13 | $18.99 | $18.99 | $18.50 | $18.56 | $18.46 | 4,156,400 |
| 2022-04-12 | $18.57 | $19.14 | $18.33 | $19.04 | $18.93 | 5,836,280 |
| 2022-04-11 | $19.30 | $19.37 | $18.30 | $18.58 | $18.48 | 6,970,830 |
| 2022-04-08 | $19.83 | $19.95 | $19.21 | $19.38 | $19.27 | 6,395,200 |
| 2022-04-07 | $20.40 | $20.58 | $19.78 | $19.78 | $19.67 | 6,494,550 |
| 2022-04-06 | $20.80 | $20.92 | $20.30 | $20.48 | $20.37 | 6,100,510 |
| 2022-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 0 |
| 2022-04-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 0 |
| 2022-04-01 | $21.01 | $21.08 | $20.50 | $20.75 | $20.63 | 8,028,090 |
| 2022-03-31 | $21.34 | $21.54 | $21.09 | $21.11 | $20.99 | 3,892,890 |
| 2022-03-30 | $21.10 | $21.39 | $21.01 | $21.35 | $21.23 | 4,474,610 |
| 2022-03-29 | $21.61 | $21.80 | $21.01 | $21.05 | $20.93 | 6,668,560 |
| 2022-03-28 | $21.47 | $22.24 | $21.06 | $21.81 | $21.69 | 8,214,280 |
| 2022-03-25 | $21.92 | $22.19 | $21.47 | $21.47 | $21.35 | 4,986,260 |
| 2022-03-24 | $22.18 | $22.20 | $21.46 | $21.72 | $21.60 | 7,495,650 |
| 2022-03-23 | $22.24 | $22.51 | $21.88 | $22.32 | $22.20 | 7,766,590 |
| 2022-03-22 | $22.30 | $22.50 | $21.85 | $22.08 | $21.96 | 6,787,440 |
| 2022-03-21 | $22.22 | $22.44 | $21.90 | $22.18 | $22.06 | 6,330,060 |
| 2022-03-18 | $22.02 | $22.27 | $21.89 | $22.10 | $21.98 | 6,845,340 |
| 2022-03-17 | $22.28 | $22.75 | $22.10 | $22.40 | $22.28 | 11,086,050 |
| 2022-03-16 | $21.46 | $22.18 | $20.71 | $22.09 | $21.97 | 10,541,590 |
| 2022-03-15 | $21.80 | $22.35 | $21.08 | $21.10 | $20.98 | 10,650,910 |
| 2022-03-14 | $22.41 | $22.69 | $21.90 | $21.90 | $21.78 | 7,685,940 |
| 2022-03-11 | $22.20 | $22.75 | $21.75 | $22.67 | $22.54 | 9,688,160 |
| 2022-03-10 | $23.20 | $23.26 | $22.41 | $22.61 | $22.48 | 10,943,320 |
| 2022-03-09 | $22.78 | $22.85 | $21.00 | $22.57 | $22.44 | 15,089,370 |
| 2022-03-08 | $22.82 | $23.25 | $22.04 | $22.72 | $22.59 | 9,881,380 |
| 2022-03-07 | $23.80 | $23.80 | $22.73 | $22.81 | $22.68 | 12,361,710 |
| 2022-03-04 | $23.51 | $24.20 | $23.46 | $23.92 | $23.79 | 11,500,910 |
| 2022-03-03 | $24.51 | $24.54 | $23.45 | $23.90 | $23.77 | 24,640,030 |
| 2022-03-02 | $26.91 | $27.55 | $24.60 | $24.79 | $24.65 | 50,299,900 |
| 2022-03-01 | $27.92 | $28.62 | $27.36 | $27.92 | $27.77 | 19,235,960 |
| 2022-02-28 | $28.33 | $28.33 | $26.96 | $27.49 | $27.34 | 11,417,090 |
| 2022-02-25 | $27.11 | $27.83 | $27.07 | $27.69 | $27.54 | 12,542,840 |
| 2022-02-24 | $27.40 | $27.63 | $26.15 | $27.05 | $26.90 | 15,925,610 |
| 2022-02-23 | $26.87 | $27.87 | $26.80 | $27.76 | $27.61 | 12,843,030 |
| 2022-02-22 | $27.23 | $27.54 | $26.74 | $26.97 | $26.82 | 13,911,220 |
| 2022-02-21 | $27.50 | $28.20 | $27.30 | $27.80 | $27.65 | 21,141,180 |
| 2022-02-18 | $26.80 | $27.21 | $26.50 | $26.88 | $26.73 | 9,872,830 |
| 2022-02-17 | $26.79 | $26.99 | $26.31 | $26.58 | $26.43 | 8,220,820 |
| 2022-02-16 | $27.21 | $27.46 | $26.61 | $26.76 | $26.61 | 7,990,330 |
| 2022-02-15 | $26.56 | $27.09 | $26.35 | $26.76 | $26.61 | 8,533,450 |
| 2022-02-14 | $26.97 | $27.06 | $26.05 | $26.40 | $26.25 | 8,324,110 |
| 2022-02-11 | $27.60 | $28.01 | $26.62 | $26.96 | $26.81 | 12,593,430 |
| 2022-02-10 | $28.11 | $28.30 | $27.51 | $27.82 | $27.67 | 11,287,980 |
| 2022-02-09 | $27.44 | $28.50 | $27.38 | $28.35 | $28.19 | 15,591,080 |
| 2022-02-08 | $27.10 | $27.59 | $26.62 | $27.30 | $27.15 | 11,911,150 |
| 2022-02-07 | $27.90 | $28.31 | $26.79 | $27.10 | $26.95 | 18,628,800 |
| 2022-02-04 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2022-02-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2022-02-02 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2022-02-01 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2022-01-28 | $28.20 | $28.82 | $27.56 | $27.68 | $27.53 | 21,571,680 |
| 2022-01-27 | $30.65 | $30.77 | $27.85 | $28.01 | $27.85 | 25,640,480 |
| 2022-01-26 | $31.54 | $32.21 | $29.99 | $30.56 | $30.39 | 19,584,750 |
| 2022-01-25 | $32.70 | $33.49 | $31.30 | $31.38 | $31.21 | 21,941,450 |
| 2022-01-24 | $33.70 | $34.58 | $32.73 | $33.36 | $33.17 | 17,672,390 |
| 2022-01-21 | $33.80 | $34.59 | $33.03 | $33.46 | $33.27 | 17,986,040 |
| 2022-01-20 | $36.00 | $36.00 | $33.78 | $34.12 | $33.93 | 23,356,400 |
| 2022-01-19 | $34.30 | $35.54 | $33.96 | $34.63 | $34.44 | 24,923,610 |
| 2022-01-18 | $34.71 | $36.59 | $34.40 | $35.10 | $34.91 | 44,840,760 |
| 2022-01-17 | $31.60 | $34.98 | $31.60 | $34.75 | $34.56 | 42,815,520 |
| 2022-01-14 | $31.50 | $31.90 | $30.70 | $30.91 | $30.74 | 17,972,260 |
| 2022-01-13 | $32.58 | $33.20 | $31.86 | $31.99 | $31.81 | 17,422,730 |
| 2022-01-12 | $32.05 | $32.80 | $31.70 | $32.27 | $32.09 | 14,589,990 |
| 2022-01-11 | $32.56 | $33.47 | $31.94 | $32.22 | $32.04 | 28,345,420 |
| 2022-01-10 | $31.40 | $33.20 | $30.81 | $32.59 | $32.41 | 44,853,200 |
| 2022-01-07 | $29.01 | $30.82 | $29.00 | $30.06 | $29.89 | 25,112,790 |
| 2022-01-06 | $30.01 | $30.16 | $28.70 | $28.88 | $28.72 | 12,716,740 |
| 2022-01-05 | $30.39 | $30.83 | $29.67 | $30.15 | $29.98 | 9,994,670 |
| 2022-01-04 | $29.83 | $30.69 | $29.55 | $30.69 | $30.52 | 14,946,820 |
| 2022-01-03 | $29.53 | $29.53 | $29.53 | $29.53 | $29.37 | 0 |
| 2021-12-31 | $29.67 | $29.80 | $29.19 | $29.53 | $29.37 | 6,832,930 |
| 2021-12-30 | $28.66 | $30.15 | $28.66 | $29.54 | $29.38 | 11,781,370 |
| 2021-12-29 | $29.01 | $29.14 | $28.44 | $28.61 | $28.45 | 6,387,610 |
| 2021-12-28 | $28.40 | $28.98 | $28.15 | $28.85 | $28.69 | 6,357,390 |
| 2021-12-27 | $28.38 | $28.85 | $28.12 | $28.30 | $28.14 | 6,176,130 |
| 2021-12-24 | $29.02 | $29.08 | $28.15 | $28.16 | $28.00 | 6,821,610 |
| 2021-12-23 | $28.98 | $29.18 | $28.80 | $28.84 | $28.68 | 5,821,610 |
| 2021-12-22 | $29.21 | $29.64 | $28.97 | $28.97 | $28.81 | 7,423,860 |
| 2021-12-21 | $28.75 | $29.49 | $28.75 | $29.11 | $28.95 | 6,096,240 |
| 2021-12-20 | $29.00 | $29.36 | $28.62 | $28.71 | $28.55 | 7,939,670 |
| 2021-12-17 | $30.17 | $30.29 | $28.91 | $29.01 | $28.85 | 14,743,780 |
| 2021-12-16 | $30.15 | $30.64 | $29.80 | $30.25 | $30.08 | 9,407,360 |
| 2021-12-15 | $30.05 | $30.70 | $29.89 | $30.09 | $29.92 | 9,564,120 |
| 2021-12-14 | $29.54 | $30.42 | $29.50 | $30.05 | $29.88 | 9,736,810 |
| 2021-12-13 | $30.00 | $30.20 | $29.62 | $29.70 | $29.54 | 10,812,140 |
| 2021-12-07 | $31.59 | $31.77 | $29.95 | $30.13 | $29.96 | 14,541,060 |
| 2021-12-06 | $32.71 | $32.72 | $31.19 | $31.45 | $31.28 | 16,013,670 |
| 2021-12-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.57 | 12,032,640 |
| 2021-12-02 | $33.23 | $33.23 | $33.23 | $33.23 | $33.05 | 12,743,700 |
| 2021-12-01 | $34.17 | $34.76 | $33.50 | $34.23 | $34.04 | 20,185,840 |
| 2021-11-30 | $31.95 | $34.16 | $31.95 | $33.55 | $33.36 | 23,643,510 |
| 2021-11-29 | $33.25 | $33.25 | $31.79 | $31.95 | $31.77 | 16,646,160 |
| 2021-11-26 | $33.60 | $33.93 | $33.13 | $33.74 | $33.55 | 12,797,860 |
| 2021-11-25 | $33.00 | $34.52 | $32.35 | $33.98 | $33.79 | 20,752,760 |
| 2021-11-24 | $33.45 | $33.63 | $32.70 | $32.92 | $32.74 | 12,449,770 |
| 2021-11-23 | $32.73 | $33.46 | $32.48 | $33.07 | $32.89 | 14,333,020 |
| 2021-11-22 | $32.07 | $33.20 | $31.33 | $32.90 | $32.72 | 16,374,350 |
| 2021-11-19 | $31.72 | $32.25 | $31.61 | $32.05 | $31.87 | 11,178,150 |
| 2021-11-18 | $32.34 | $32.47 | $31.53 | $31.73 | $31.55 | 13,147,770 |
| 2021-11-17 | $32.81 | $33.06 | $32.10 | $32.20 | $32.02 | 15,947,430 |
| 2021-11-16 | $33.13 | $33.85 | $32.97 | $33.14 | $32.96 | 14,019,480 |
| 2021-11-15 | $32.75 | $33.90 | $32.48 | $33.51 | $33.32 | 19,365,970 |
| 2021-11-12 | $32.51 | $33.13 | $32.18 | $32.74 | $32.56 | 15,311,080 |
| 2021-11-11 | $32.84 | $33.09 | $32.02 | $32.33 | $32.15 | 21,155,300 |
| 2021-11-10 | $33.00 | $33.75 | $32.60 | $32.96 | $32.78 | 19,080,300 |
| 2021-11-09 | $33.38 | $34.30 | $32.15 | $32.78 | $32.60 | 25,172,630 |
| 2021-11-08 | $34.00 | $34.00 | $32.80 | $33.23 | $33.05 | 22,741,360 |
| 2021-11-05 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 46,870,920 |
| 2021-11-04 | $31.11 | $32.28 | $30.98 | $32.10 | $31.92 | 26,478,620 |
| 2021-11-03 | $31.05 | $31.81 | $30.55 | $31.50 | $31.33 | 19,968,030 |
| 2021-11-02 | $30.13 | $31.41 | $29.94 | $30.30 | $30.13 | 15,087,190 |
| 2021-11-01 | $28.75 | $30.44 | $28.51 | $30.15 | $29.98 | 14,757,910 |
| 2021-10-29 | $28.37 | $29.20 | $28.29 | $28.83 | $28.67 | 8,202,830 |
| 2021-10-28 | $28.18 | $29.46 | $28.08 | $28.83 | $28.67 | 12,126,740 |
| 2021-10-27 | $28.65 | $29.05 | $28.15 | $28.24 | $28.08 | 6,887,650 |
| 2021-10-26 | $29.28 | $29.58 | $28.66 | $28.84 | $28.68 | 8,794,240 |
| 2021-10-25 | $29.90 | $29.90 | $29.14 | $29.57 | $29.41 | 10,207,440 |
| 2021-10-22 | $29.40 | $30.66 | $28.78 | $29.97 | $29.80 | 17,169,990 |
| 2021-10-21 | $29.35 | $29.63 | $28.30 | $28.67 | $28.51 | 9,269,420 |
| 2021-10-20 | $29.04 | $29.75 | $28.90 | $29.40 | $29.24 | 11,071,660 |
| 2021-10-19 | $28.07 | $29.22 | $27.81 | $28.94 | $28.78 | 9,751,220 |
| 2021-10-18 | $27.73 | $28.08 | $27.37 | $27.93 | $27.78 | 8,786,560 |
| 2021-10-15 | $28.60 | $28.60 | $27.12 | $27.66 | $27.51 | 16,125,790 |
| 2021-10-14 | $29.10 | $29.30 | $28.56 | $28.65 | $28.49 | 5,716,970 |
| 2021-10-13 | $29.10 | $29.46 | $28.80 | $29.24 | $29.08 | 5,182,870 |
| 2021-10-12 | $29.78 | $29.78 | $28.41 | $29.03 | $28.87 | 11,360,440 |
| 2021-10-11 | $30.58 | $30.83 | $29.47 | $29.70 | $29.54 | 10,086,890 |
| 2021-09-30 | $29.00 | $30.79 | $28.34 | $30.59 | $30.42 | 16,433,710 |
| 2021-09-29 | $30.38 | $30.45 | $28.51 | $28.58 | $28.42 | 14,910,680 |
| 2021-09-28 | $29.68 | $30.76 | $28.30 | $30.66 | $30.49 | 13,586,760 |
| 2021-09-27 | $31.16 | $32.12 | $29.98 | $30.37 | $30.20 | 19,896,270 |
| 2021-09-24 | $31.30 | $32.49 | $30.16 | $30.25 | $30.08 | 20,896,550 |
| 2021-09-23 | $29.01 | $31.30 | $29.01 | $31.09 | $30.92 | 18,359,030 |
| 2021-09-22 | $28.80 | $29.15 | $28.20 | $28.96 | $28.80 | 6,605,050 |
| 2021-09-21 | $29.24 | $29.24 | $29.24 | $29.24 | $29.08 | 0 |
| 2021-09-20 | $29.24 | $29.24 | $29.24 | $29.24 | $29.08 | 0 |
| 2021-09-17 | $28.71 | $29.40 | $27.81 | $29.24 | $29.08 | 11,165,820 |
| 2021-09-16 | $29.28 | $29.49 | $28.64 | $28.76 | $28.60 | 11,732,360 |
| 2021-09-15 | $30.40 | $30.43 | $29.18 | $29.37 | $29.21 | 15,680,840 |
| 2021-09-14 | $29.80 | $31.79 | $29.75 | $30.66 | $30.49 | 19,944,990 |
| 2021-09-13 | $30.29 | $30.40 | $29.67 | $29.96 | $29.79 | 8,580,330 |
| 2021-09-10 | $30.53 | $30.59 | $29.75 | $29.89 | $29.72 | 11,588,380 |
| 2021-09-09 | $30.85 | $30.89 | $30.17 | $30.27 | $30.10 | 9,469,270 |
| 2021-09-08 | $31.20 | $31.38 | $30.28 | $30.79 | $30.62 | 11,894,500 |
| 2021-09-07 | $30.95 | $31.60 | $30.73 | $31.20 | $31.03 | 10,376,020 |
| 2021-09-06 | $30.70 | $31.13 | $30.06 | $30.96 | $30.79 | 11,769,660 |
| 2021-09-03 | $31.05 | $31.73 | $30.00 | $30.54 | $30.37 | 18,470,770 |
| 2021-09-02 | $32.44 | $32.44 | $30.90 | $31.19 | $31.02 | 20,721,930 |
| 2021-09-01 | $32.76 | $32.94 | $31.80 | $32.74 | $32.56 | 13,658,380 |
| 2021-08-31 | $33.68 | $34.01 | $32.54 | $32.97 | $32.79 | 15,172,990 |
| 2021-08-30 | $33.63 | $35.30 | $33.63 | $34.09 | $33.90 | 23,079,060 |
| 2021-08-27 | $31.84 | $34.05 | $31.84 | $33.28 | $33.10 | 25,829,730 |
| 2021-08-26 | $34.41 | $34.95 | $32.56 | $32.56 | $32.38 | 27,686,480 |
| 2021-08-25 | $35.15 | $35.29 | $33.82 | $34.44 | $34.25 | 19,703,020 |
| 2021-08-24 | $34.98 | $35.63 | $34.28 | $35.19 | $34.99 | 17,775,810 |
| 2021-08-23 | $33.95 | $35.46 | $33.77 | $35.23 | $35.03 | 21,389,550 |
| 2021-08-20 | $36.01 | $36.77 | $33.74 | $34.45 | $34.26 | 30,006,170 |
| 2021-08-19 | $35.54 | $36.74 | $35.17 | $36.28 | $36.08 | 22,251,080 |
| 2021-08-18 | $35.83 | $36.16 | $34.95 | $35.76 | $35.56 | 19,940,170 |
| 2021-08-17 | $36.41 | $36.70 | $34.88 | $35.39 | $35.19 | 29,547,730 |
| 2021-08-16 | $37.51 | $38.50 | $36.30 | $36.30 | $36.10 | 39,022,340 |
| 2021-08-13 | $41.08 | $41.30 | $37.66 | $37.81 | $37.60 | 63,639,820 |
| 2021-08-12 | $41.00 | $43.85 | $39.80 | $40.12 | $39.90 | 103,450,970 |
| 2021-08-11 | $37.01 | $37.30 | $35.70 | $36.54 | $36.34 | 21,397,270 |
| 2021-08-10 | $36.10 | $38.28 | $35.65 | $37.59 | $37.38 | 32,669,520 |
| 2021-08-09 | $35.90 | $37.16 | $35.06 | $36.10 | $35.90 | 23,105,960 |
| 2021-08-06 | $36.30 | $36.67 | $34.70 | $36.03 | $35.83 | 27,130,890 |
| 2021-08-05 | $37.50 | $38.18 | $35.67 | $36.00 | $35.80 | 31,844,860 |
| 2021-08-04 | $35.01 | $38.33 | $34.71 | $37.53 | $37.32 | 49,778,850 |
| 2021-08-03 | $35.10 | $37.20 | $35.00 | $35.80 | $35.60 | 51,362,320 |
| 2021-08-02 | $31.08 | $34.90 | $31.02 | $34.62 | $34.43 | 50,498,390 |
| 2021-07-30 | $33.58 | $33.58 | $30.98 | $31.46 | $31.29 | 43,927,700 |
| 2021-07-29 | $33.50 | $34.40 | $32.68 | $33.86 | $33.67 | 39,608,450 |
| 2021-07-28 | $33.40 | $35.28 | $31.00 | $33.27 | $33.09 | 58,571,670 |
| 2021-07-27 | $30.68 | $35.50 | $30.66 | $32.61 | $32.43 | 56,447,400 |
| 2021-07-26 | $30.29 | $31.80 | $30.07 | $30.57 | $30.40 | 24,952,690 |
| 2021-07-23 | $31.22 | $31.75 | $29.81 | $30.38 | $30.21 | 22,260,230 |
| 2021-07-22 | $31.45 | $31.59 | $30.04 | $31.07 | $30.90 | 23,492,760 |
| 2021-07-21 | $30.88 | $31.80 | $30.55 | $31.41 | $31.24 | 27,228,660 |
| 2021-07-20 | $31.00 | $31.87 | $29.70 | $30.40 | $30.23 | 24,730,340 |
| 2021-07-19 | $30.98 | $31.88 | $30.44 | $30.87 | $30.70 | 24,779,700 |
| 2021-07-16 | $32.07 | $32.38 | $30.82 | $31.22 | $31.05 | 28,634,620 |
| 2021-07-15 | $32.44 | $33.30 | $31.11 | $31.95 | $31.77 | 36,572,110 |
| 2021-07-14 | $32.30 | $33.65 | $31.91 | $32.76 | $32.58 | 38,567,460 |
| 2021-07-13 | $31.94 | $33.27 | $31.63 | $32.67 | $32.49 | 51,053,190 |
| 2021-07-12 | $31.20 | $33.33 | $30.37 | $32.35 | $32.17 | 62,965,440 |
| 2021-07-09 | $30.09 | $32.22 | $29.30 | $30.36 | $30.19 | 61,118,080 |
| 2021-07-08 | $25.94 | $30.50 | $25.90 | $29.79 | $29.62 | 59,829,690 |
| 2021-07-07 | $24.50 | $25.97 | $24.31 | $25.62 | $25.48 | 17,779,000 |
| 2021-07-06 | $26.08 | $26.44 | $25.29 | $25.73 | $25.59 | 15,988,960 |
| 2021-07-05 | $26.48 | $27.10 | $25.99 | $26.19 | $26.04 | 13,628,380 |
| 2021-07-02 | $26.13 | $26.57 | $25.85 | $26.14 | $25.99 | 14,629,650 |
| 2021-07-01 | $28.48 | $28.48 | $26.06 | $26.10 | $25.96 | 29,847,200 |
| 2021-06-30 | $27.95 | $28.75 | $27.71 | $28.49 | $28.33 | 18,548,120 |
| 2021-06-29 | $28.51 | $28.85 | $27.70 | $28.09 | $27.93 | 18,025,030 |
| 2021-06-28 | $27.48 | $29.06 | $27.22 | $28.60 | $28.44 | 27,392,720 |
| 2021-06-25 | $27.46 | $27.78 | $26.83 | $27.38 | $27.23 | 17,235,600 |
| 2021-06-24 | $29.01 | $29.22 | $27.38 | $27.46 | $27.31 | 27,816,880 |
| 2021-06-23 | $28.60 | $29.30 | $27.73 | $28.99 | $28.83 | 27,768,380 |
| 2021-06-22 | $29.50 | $30.50 | $28.55 | $28.85 | $28.69 | 30,040,230 |
| 2021-06-21 | $27.50 | $29.54 | $27.36 | $29.20 | $29.04 | 36,932,440 |
| 2021-06-18 | $27.97 | $28.11 | $27.15 | $27.27 | $27.12 | 25,580,150 |
| 2021-06-17 | $27.27 | $28.43 | $27.10 | $28.17 | $28.01 | 27,621,270 |
| 2021-06-16 | $29.32 | $29.66 | $26.92 | $27.45 | $27.30 | 36,467,010 |
| 2021-06-15 | $28.39 | $30.85 | $27.70 | $29.25 | $29.09 | 44,705,730 |
| 2021-06-14 | $29.15 | $29.15 | $29.15 | $29.15 | $28.99 | 0 |
| 2021-06-11 | $28.88 | $30.79 | $28.30 | $29.15 | $28.99 | 50,541,970 |
| 2021-06-10 | $25.99 | $29.97 | $25.68 | $28.52 | $28.36 | 48,520,680 |
| 2021-06-09 | $26.27 | $26.58 | $25.42 | $25.78 | $25.64 | 17,098,570 |
| 2021-06-08 | $42.50 | $43.50 | $42.00 | $42.18 | $26.14 | 14,978,620 |
| 2021-06-07 | $38.38 | $43.18 | $38.30 | $42.58 | $26.39 | 20,237,220 |
| 2021-06-04 | $38.41 | $38.95 | $37.51 | $38.11 | $23.62 | 6,836,520 |
| 2021-06-03 | $38.98 | $39.15 | $38.00 | $38.04 | $23.57 | 5,413,010 |
| 2021-06-02 | $39.60 | $39.74 | $38.50 | $38.82 | $24.06 | 6,474,050 |
| 2021-06-01 | $40.00 | $40.00 | $39.20 | $39.65 | $24.57 | 6,452,060 |
| 2021-05-31 | $39.97 | $40.67 | $39.16 | $40.14 | $24.87 | 8,250,550 |
| 2021-05-28 | $39.67 | $40.38 | $38.65 | $39.40 | $24.42 | 7,202,770 |
| 2021-05-27 | $39.70 | $40.26 | $39.50 | $39.71 | $24.61 | 5,604,320 |
| 2021-05-26 | $40.50 | $42.13 | $39.68 | $39.88 | $24.71 | 9,528,220 |
| 2021-05-25 | $40.30 | $41.13 | $40.12 | $40.70 | $25.22 | 9,922,250 |
| 2021-05-24 | $37.42 | $40.94 | $37.13 | $40.72 | $25.23 | 14,780,760 |
| 2021-05-21 | $37.47 | $37.78 | $36.99 | $37.31 | $23.12 | 4,275,880 |
| 2021-05-20 | $37.00 | $38.39 | $36.90 | $37.22 | $23.07 | 6,211,000 |
| 2021-05-19 | $37.54 | $38.05 | $36.85 | $37.30 | $23.11 | 6,101,290 |
| 2021-05-18 | $36.70 | $38.18 | $35.68 | $37.83 | $23.44 | 9,361,220 |
| 2021-05-17 | $36.93 | $37.65 | $36.60 | $36.64 | $22.71 | 6,453,630 |
| 2021-05-14 | $36.26 | $37.30 | $35.89 | $37.18 | $23.04 | 6,416,060 |
| 2021-05-13 | $36.27 | $37.50 | $36.00 | $36.20 | $22.43 | 5,944,010 |
| 2021-05-12 | $35.24 | $37.60 | $34.80 | $36.70 | $22.74 | 8,963,730 |
| 2021-05-11 | $34.60 | $35.57 | $34.52 | $35.37 | $21.92 | 3,952,510 |
| 2021-05-10 | $35.44 | $35.72 | $34.43 | $34.70 | $21.50 | 5,810,320 |
| 2021-05-07 | $36.41 | $36.46 | $35.75 | $35.86 | $22.22 | 5,443,510 |
| 2021-05-06 | $36.20 | $37.35 | $35.95 | $36.50 | $22.62 | 6,398,280 |
| 2021-05-05 | $35.90 | $35.90 | $35.90 | $35.90 | $22.25 | 0 |
| 2021-05-04 | $35.90 | $35.90 | $35.90 | $35.90 | $22.25 | 0 |
| 2021-04-30 | $37.97 | $38.00 | $35.70 | $35.90 | $22.25 | 9,812,470 |
| 2021-04-29 | $38.50 | $38.81 | $37.43 | $37.50 | $23.24 | 8,146,090 |
| 2021-04-28 | $39.23 | $39.82 | $38.26 | $38.90 | $24.11 | 5,813,840 |
| 2021-04-27 | $39.00 | $39.49 | $38.26 | $39.18 | $24.28 | 6,976,460 |
| 2021-04-26 | $37.00 | $39.50 | $36.99 | $38.39 | $23.79 | 8,066,990 |
| 2021-04-23 | $37.38 | $37.83 | $36.85 | $37.02 | $22.94 | 5,348,740 |
| 2021-04-22 | $38.22 | $38.35 | $37.25 | $37.40 | $23.18 | 6,451,080 |
| 2021-04-21 | $38.50 | $38.95 | $37.50 | $38.34 | $23.76 | 4,959,800 |
| 2021-04-20 | $39.60 | $40.38 | $39.00 | $39.11 | $24.24 | 4,308,870 |
| 2021-04-19 | $38.98 | $39.68 | $38.50 | $39.61 | $24.55 | 3,749,640 |
| 2021-04-16 | $39.01 | $39.57 | $38.61 | $39.16 | $24.27 | 2,781,110 |
| 2021-04-15 | $40.11 | $40.11 | $38.48 | $39.16 | $24.27 | 4,071,440 |
| 2021-04-14 | $38.91 | $40.27 | $38.86 | $40.11 | $24.86 | 3,563,470 |
| 2021-04-13 | $39.55 | $40.25 | $38.88 | $39.17 | $24.27 | 4,029,280 |
| 2021-04-12 | $41.82 | $41.89 | $39.20 | $39.55 | $24.51 | 5,056,760 |
| 2021-04-09 | $41.70 | $42.11 | $40.82 | $41.65 | $25.81 | 4,043,330 |
| 2021-04-08 | $41.91 | $42.33 | $41.43 | $41.51 | $25.72 | 3,070,810 |
| 2021-04-07 | $42.01 | $42.30 | $41.40 | $42.10 | $26.09 | 2,767,980 |
| 2021-04-06 | $41.32 | $42.53 | $41.30 | $42.02 | $26.04 | 4,008,360 |
| 2021-04-05 | $41.30 | $41.30 | $41.30 | $41.30 | $25.59 | 0 |
| 2021-04-02 | $41.86 | $42.23 | $40.93 | $41.30 | $25.59 | 4,816,200 |
| 2021-04-01 | $41.30 | $42.62 | $41.08 | $41.83 | $25.92 | 5,494,750 |
| 2021-03-31 | $39.42 | $40.80 | $39.42 | $40.77 | $25.27 | 3,684,420 |
| 2021-03-30 | $39.98 | $40.45 | $39.40 | $39.80 | $24.66 | 4,476,780 |
| 2021-03-29 | $41.00 | $41.50 | $39.68 | $40.31 | $24.98 | 4,436,480 |
| 2021-03-26 | $40.29 | $40.75 | $39.31 | $40.61 | $25.17 | 5,096,380 |
| 2021-03-25 | $39.70 | $40.57 | $39.28 | $40.56 | $25.13 | 4,128,430 |
| 2021-03-24 | $39.34 | $40.68 | $39.02 | $39.87 | $24.71 | 7,939,200 |
| 2021-03-23 | $38.20 | $39.66 | $38.13 | $39.53 | $24.50 | 6,163,280 |
| 2021-03-22 | $38.15 | $38.49 | $37.75 | $38.30 | $23.73 | 4,032,980 |
| 2021-03-19 | $37.80 | $38.63 | $37.51 | $38.15 | $23.64 | 3,404,480 |
| 2021-03-18 | $38.14 | $38.46 | $37.68 | $38.23 | $23.69 | 4,399,900 |
| 2021-03-17 | $36.98 | $38.66 | $36.72 | $38.30 | $23.73 | 4,970,530 |
| 2021-03-16 | $37.90 | $37.90 | $36.47 | $37.25 | $23.08 | 4,873,980 |
| 2021-03-15 | $37.90 | $38.45 | $36.92 | $37.32 | $23.13 | 4,046,500 |
| 2021-03-12 | $38.42 | $39.08 | $37.82 | $38.08 | $23.60 | 5,408,130 |
| 2021-03-11 | $37.80 | $38.88 | $37.02 | $38.36 | $23.77 | 5,430,790 |
| 2021-03-10 | $40.13 | $41.00 | $37.23 | $37.60 | $23.30 | 10,737,170 |
| 2021-03-09 | $44.20 | $44.20 | $39.11 | $39.77 | $24.65 | 11,904,900 |
| 2021-03-08 | $44.80 | $46.45 | $44.26 | $44.26 | $27.43 | 11,187,030 |
| 2021-03-05 | $42.50 | $45.24 | $42.21 | $44.27 | $27.43 | 7,828,710 |
| 2021-03-04 | $43.89 | $44.60 | $42.48 | $42.89 | $26.58 | 6,710,380 |
| 2021-03-03 | $44.25 | $45.33 | $43.88 | $44.10 | $27.33 | 5,174,640 |
| 2021-03-02 | $44.71 | $44.96 | $43.40 | $44.06 | $27.30 | 5,395,250 |
| 2021-03-01 | $43.87 | $45.80 | $43.72 | $44.90 | $27.82 | 8,431,550 |
| 2021-02-26 | $42.50 | $44.29 | $42.00 | $43.87 | $27.19 | 6,032,780 |
| 2021-02-25 | $43.19 | $44.71 | $42.67 | $43.78 | $27.13 | 7,552,660 |
| 2021-02-24 | $42.55 | $44.90 | $42.48 | $43.20 | $26.77 | 9,497,860 |
| 2021-02-23 | $42.60 | $43.93 | $42.18 | $42.90 | $26.59 | 5,591,910 |
| 2021-02-22 | $44.88 | $45.50 | $43.21 | $43.23 | $26.79 | 9,663,020 |
| 2021-02-19 | $41.40 | $45.00 | $40.50 | $44.00 | $27.27 | 12,885,510 |
| 2021-02-18 | $40.10 | $42.54 | $40.09 | $41.22 | $25.54 | 9,168,650 |
| 2021-02-17 | $39.48 | $39.48 | $39.48 | $39.48 | $24.47 | 0 |
| 2021-02-16 | $39.48 | $39.48 | $39.48 | $39.48 | $24.47 | 0 |
| 2021-02-15 | $39.48 | $39.48 | $39.48 | $39.48 | $24.47 | 0 |
| 2021-02-12 | $39.48 | $39.48 | $39.48 | $39.48 | $24.47 | 0 |
| 2021-02-11 | $39.48 | $39.48 | $39.48 | $39.48 | $24.47 | 0 |
| 2021-02-10 | $39.87 | $40.16 | $39.10 | $39.48 | $24.47 | 5,005,850 |
| 2021-02-09 | $38.24 | $40.38 | $37.51 | $39.69 | $24.60 | 7,648,560 |
| 2021-02-08 | $36.75 | $39.09 | $36.07 | $38.52 | $23.87 | 6,359,970 |
| 2021-02-05 | $37.83 | $38.42 | $36.51 | $36.67 | $22.72 | 5,238,870 |
| 2021-02-04 | $39.00 | $39.40 | $37.01 | $37.65 | $23.33 | 8,324,580 |
| 2021-02-03 | $41.55 | $41.79 | $39.00 | $39.53 | $24.50 | 10,082,600 |
| 2021-02-02 | $42.69 | $42.98 | $40.98 | $41.98 | $26.01 | 8,605,680 |
| 2021-02-01 | $41.18 | $43.00 | $40.42 | $42.70 | $26.46 | 11,570,120 |
| 2021-01-29 | $45.00 | $45.30 | $38.97 | $41.30 | $25.59 | 22,711,980 |
| 2021-01-28 | $42.88 | $45.26 | $41.28 | $43.88 | $27.19 | 21,639,620 |
| 2021-01-27 | $39.70 | $41.84 | $39.35 | $41.75 | $25.87 | 12,602,210 |
| 2021-01-26 | $43.25 | $43.85 | $38.98 | $39.36 | $24.39 | 23,811,650 |
| 2021-01-25 | $43.80 | $45.19 | $43.38 | $44.00 | $27.27 | 11,049,400 |
| 2021-01-22 | $46.00 | $46.80 | $41.87 | $43.57 | $27.00 | 19,302,460 |
| 2021-01-21 | $45.20 | $48.11 | $45.20 | $46.90 | $29.06 | 16,931,130 |
| 2021-01-20 | $45.51 | $46.21 | $44.57 | $45.18 | $28.00 | 12,249,770 |
| 2021-01-19 | $45.50 | $48.48 | $45.32 | $46.10 | $28.57 | 18,644,470 |
| 2021-01-18 | $45.30 | $46.38 | $44.66 | $46.11 | $28.57 | 12,117,950 |
| 2021-01-15 | $43.83 | $46.50 | $43.80 | $45.90 | $28.44 | 17,109,780 |
| 2021-01-14 | $44.60 | $45.28 | $42.10 | $43.32 | $26.85 | 13,748,710 |
| 2021-01-13 | $44.45 | $45.05 | $43.15 | $44.65 | $27.67 | 13,042,840 |
| 2021-01-12 | $44.00 | $45.28 | $43.30 | $44.41 | $27.52 | 11,199,240 |
| 2021-01-11 | $42.91 | $46.44 | $42.30 | $44.52 | $27.59 | 19,131,910 |
| 2021-01-08 | $41.60 | $44.46 | $41.15 | $42.91 | $26.59 | 13,564,180 |
| 2021-01-07 | $43.50 | $43.77 | $40.89 | $41.62 | $25.79 | 12,891,830 |
| 2021-01-06 | $45.50 | $46.09 | $42.88 | $43.65 | $27.05 | 14,592,630 |
| 2021-01-05 | $45.32 | $46.51 | $45.03 | $45.80 | $28.38 | 10,519,470 |
| 2021-01-04 | $45.60 | $47.50 | $44.43 | $46.51 | $28.82 | 17,584,540 |
| 2021-01-01 | $45.70 | $45.70 | $45.70 | $45.70 | $28.32 | 0 |
| 2020-12-31 | $41.80 | $46.15 | $41.78 | $45.70 | $28.32 | 21,397,060 |
| 2020-12-30 | $42.00 | $42.75 | $40.86 | $42.38 | $26.26 | 15,252,230 |
| 2020-12-29 | $37.40 | $43.88 | $37.40 | $43.65 | $27.05 | 21,575,660 |
| 2020-12-28 | $38.13 | $38.52 | $37.37 | $37.83 | $23.44 | 5,168,560 |
| 2020-12-25 | $39.26 | $39.68 | $37.07 | $38.86 | $24.08 | 10,191,670 |
| 2020-12-24 | $38.65 | $40.15 | $38.30 | $39.85 | $24.70 | 9,834,910 |
| 2020-12-23 | $37.37 | $38.91 | $37.37 | $38.75 | $24.01 | 6,787,130 |
| 2020-12-22 | $37.71 | $38.50 | $37.45 | $37.60 | $23.30 | 6,080,910 |
| 2020-12-21 | $37.68 | $39.32 | $37.65 | $38.13 | $23.63 | 8,761,740 |
| 2020-12-18 | $39.02 | $39.12 | $37.03 | $37.70 | $23.36 | 8,025,000 |
| 2020-12-17 | $39.18 | $39.19 | $37.97 | $39.06 | $24.21 | 5,862,030 |
| 2020-12-16 | $39.86 | $40.21 | $38.70 | $39.37 | $24.40 | 5,107,980 |
| 2020-12-15 | $39.08 | $41.33 | $38.81 | $39.87 | $24.71 | 8,868,690 |
| 2020-12-14 | $38.75 | $39.61 | $38.06 | $39.52 | $24.49 | 6,553,910 |
| 2020-12-11 | $39.90 | $40.20 | $38.21 | $38.37 | $23.78 | 9,042,840 |
| 2020-12-10 | $39.12 | $40.90 | $39.06 | $39.73 | $24.62 | 9,328,550 |
| 2020-12-09 | $38.89 | $41.22 | $38.89 | $39.60 | $24.54 | 13,241,320 |
| 2020-12-08 | $39.00 | $39.53 | $38.07 | $38.84 | $24.07 | 7,176,710 |
| 2020-12-07 | $39.71 | $40.24 | $38.61 | $39.06 | $24.21 | 8,802,520 |
| 2020-12-04 | $37.90 | $39.61 | $37.37 | $38.99 | $24.16 | 12,082,360 |
| 2020-12-03 | $37.10 | $38.36 | $36.80 | $37.41 | $23.18 | 8,279,570 |
| 2020-12-02 | $36.79 | $37.45 | $36.29 | $37.16 | $23.03 | 7,602,090 |
| 2020-12-01 | $34.43 | $37.00 | $34.15 | $36.98 | $22.92 | 11,384,300 |
| 2020-11-30 | $33.80 | $34.66 | $33.15 | $34.40 | $21.32 | 4,459,410 |
| 2020-11-27 | $33.97 | $34.16 | $33.52 | $33.98 | $21.06 | 2,354,280 |
| 2020-11-26 | $33.84 | $34.75 | $33.80 | $33.96 | $21.04 | 3,084,820 |
| 2020-11-25 | $34.20 | $34.80 | $33.53 | $33.83 | $20.96 | 3,487,820 |
| 2020-11-24 | $34.34 | $35.33 | $34.09 | $34.42 | $21.33 | 3,557,990 |
| 2020-11-23 | $34.68 | $34.89 | $33.80 | $34.18 | $21.18 | 2,916,250 |
| 2020-11-20 | $34.63 | $35.29 | $34.40 | $34.67 | $21.48 | 2,770,770 |
| 2020-11-19 | $34.12 | $34.64 | $33.72 | $34.42 | $21.33 | 2,260,790 |
| 2020-11-18 | $34.41 | $34.86 | $34.01 | $34.28 | $21.24 | 2,404,530 |
| 2020-11-17 | $34.97 | $35.15 | $33.66 | $34.40 | $21.32 | 3,217,370 |
| 2020-11-16 | $35.79 | $36.20 | $34.64 | $34.96 | $21.66 | 3,413,690 |
| 2020-11-13 | $35.83 | $36.22 | $35.30 | $35.88 | $22.23 | 2,272,090 |
| 2020-11-12 | $36.24 | $36.74 | $35.83 | $35.94 | $22.27 | 2,533,750 |
| 2020-11-11 | $36.63 | $36.96 | $36.10 | $36.24 | $22.46 | 3,322,190 |
| 2020-11-10 | $37.51 | $37.64 | $36.57 | $36.72 | $22.76 | 4,287,500 |
| 2020-11-09 | $35.70 | $38.16 | $35.70 | $37.49 | $23.23 | 7,720,840 |
| 2020-11-06 | $36.00 | $36.26 | $35.42 | $35.63 | $22.08 | 3,971,750 |
| 2020-11-05 | $35.21 | $36.20 | $35.13 | $35.60 | $22.06 | 4,858,390 |
| 2020-11-04 | $35.01 | $36.10 | $34.43 | $34.87 | $21.61 | 5,663,980 |
| 2020-11-03 | $33.50 | $35.55 | $33.30 | $35.00 | $21.69 | 6,877,260 |
| 2020-11-02 | $34.17 | $34.39 | $32.09 | $33.37 | $20.68 | 6,319,880 |
| 2020-10-30 | $34.42 | $35.34 | $34.04 | $34.16 | $21.17 | 4,902,150 |
| 2020-10-29 | $34.36 | $34.68 | $33.73 | $34.41 | $21.32 | 3,717,520 |
| 2020-10-28 | $35.19 | $35.50 | $33.55 | $34.80 | $21.57 | 5,112,780 |
| 2020-10-27 | $34.86 | $35.25 | $34.78 | $35.09 | $21.75 | 3,226,940 |
| 2020-10-26 | $36.00 | $36.44 | $34.91 | $35.05 | $21.72 | 4,781,190 |
| 2020-10-23 | $37.00 | $37.55 | $35.90 | $36.10 | $22.37 | 4,103,640 |
| 2020-10-22 | $36.73 | $37.53 | $36.17 | $36.99 | $22.92 | 2,416,740 |
| 2020-10-21 | $37.60 | $37.60 | $36.58 | $36.84 | $22.83 | 2,919,310 |
| 2020-10-20 | $37.59 | $37.74 | $37.00 | $37.60 | $23.30 | 2,279,130 |
| 2020-10-19 | $37.45 | $38.15 | $37.12 | $37.39 | $23.17 | 2,607,280 |
| 2020-10-16 | $37.44 | $37.72 | $36.62 | $36.99 | $22.92 | 3,632,410 |
| 2020-10-15 | $38.60 | $38.88 | $37.40 | $37.44 | $23.20 | 4,508,720 |
| 2020-10-14 | $38.95 | $39.14 | $37.72 | $37.81 | $23.43 | 4,595,630 |
| 2020-10-13 | $38.91 | $39.17 | $38.31 | $38.95 | $24.14 | 5,031,890 |
| 2020-10-12 | $38.01 | $39.16 | $37.90 | $39.16 | $24.27 | 7,733,870 |
| 2020-10-09 | $37.51 | $37.82 | $37.01 | $37.16 | $23.03 | 4,081,780 |
| 2020-10-08 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-10-07 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-10-06 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-10-05 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-10-02 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-10-01 | $36.90 | $36.90 | $36.90 | $36.90 | $22.87 | 0 |
| 2020-09-30 | $37.04 | $37.35 | $36.75 | $36.90 | $22.87 | 2,941,010 |
| 2020-09-29 | $36.11 | $37.22 | $36.11 | $36.91 | $22.87 | 5,517,560 |
| 2020-09-28 | $36.56 | $36.79 | $35.59 | $35.63 | $22.08 | 3,646,670 |
| 2020-09-25 | $38.00 | $38.29 | $36.20 | $36.44 | $22.58 | 5,280,180 |
| 2020-09-24 | $38.90 | $38.90 | $37.77 | $37.80 | $23.42 | 3,740,700 |
| 2020-09-23 | $39.40 | $39.40 | $38.79 | $38.95 | $24.14 | 2,791,110 |
| 2020-09-22 | $39.80 | $39.99 | $39.00 | $39.10 | $24.23 | 3,513,860 |
| 2020-09-21 | $40.30 | $40.80 | $39.87 | $39.95 | $24.76 | 3,582,540 |
| 2020-09-18 | $39.93 | $40.18 | $39.29 | $40.02 | $24.80 | 4,089,610 |
| 2020-09-17 | $38.95 | $40.48 | $38.61 | $40.18 | $24.90 | 5,334,840 |
| 2020-09-16 | $40.02 | $40.18 | $38.60 | $39.00 | $24.17 | 5,059,670 |
| 2020-09-15 | $39.97 | $40.64 | $39.43 | $40.23 | $24.93 | 4,674,790 |
| 2020-09-14 | $39.38 | $40.48 | $39.00 | $39.98 | $24.78 | 4,545,830 |
| 2020-09-11 | $38.40 | $39.41 | $38.31 | $39.20 | $24.29 | 4,965,970 |
| 2020-09-10 | $41.20 | $41.88 | $38.65 | $38.83 | $24.06 | 6,745,990 |
| 2020-09-09 | $41.82 | $41.88 | $40.53 | $40.99 | $25.40 | 6,004,500 |
| 2020-09-08 | $41.71 | $42.74 | $40.65 | $42.31 | $26.22 | 6,125,440 |
| 2020-09-07 | $42.86 | $43.85 | $41.60 | $42.02 | $26.04 | 7,473,670 |
| 2020-09-04 | $40.39 | $43.85 | $40.20 | $42.73 | $26.48 | 11,066,700 |
| 2020-09-03 | $41.97 | $42.22 | $41.10 | $41.18 | $25.52 | 4,619,900 |
| 2020-09-02 | $42.52 | $42.66 | $41.60 | $41.98 | $26.01 | 4,799,400 |
| 2020-09-01 | $41.50 | $42.36 | $41.23 | $42.22 | $26.16 | 4,198,210 |
| 2020-08-31 | $42.25 | $42.73 | $41.51 | $41.54 | $25.74 | 5,956,730 |
| 2020-08-28 | $41.09 | $41.89 | $40.85 | $41.77 | $25.88 | 6,308,290 |
| 2020-08-27 | $41.50 | $41.94 | $40.08 | $41.62 | $25.79 | 8,031,980 |
| 2020-08-26 | $43.30 | $43.38 | $40.70 | $41.30 | $25.59 | 9,037,520 |
| 2020-08-25 | $44.27 | $44.86 | $43.00 | $43.25 | $26.80 | 7,036,070 |
| 2020-08-24 | $43.88 | $44.18 | $41.63 | $43.96 | $27.24 | 7,704,890 |
| 2020-08-21 | $44.61 | $45.10 | $43.42 | $43.80 | $27.14 | 5,965,050 |
| 2020-08-20 | $44.50 | $45.18 | $44.10 | $44.42 | $27.53 | 4,402,150 |
| 2020-08-19 | $45.90 | $46.37 | $44.70 | $44.86 | $27.80 | 8,737,900 |
| 2020-08-18 | $45.92 | $47.39 | $45.81 | $46.50 | $28.82 | 9,449,880 |
| 2020-08-17 | $44.57 | $47.00 | $44.28 | $46.30 | $28.69 | 11,408,420 |
| 2020-08-14 | $43.80 | $44.57 | $43.31 | $44.57 | $27.62 | 5,040,300 |
| 2020-08-13 | $45.59 | $46.10 | $43.76 | $44.07 | $27.31 | 8,426,040 |
| 2020-08-12 | $44.80 | $45.78 | $44.36 | $45.40 | $28.13 | 10,695,700 |
| 2020-08-11 | $49.00 | $49.50 | $45.42 | $46.10 | $28.57 | 21,367,420 |
| 2020-08-10 | $50.30 | $53.47 | $50.30 | $50.30 | $31.17 | 30,850,350 |
| 2020-08-07 | $47.01 | $49.58 | $46.20 | $48.61 | $30.12 | 19,794,850 |
| 2020-08-06 | $46.03 | $49.99 | $45.40 | $48.33 | $29.95 | 23,918,840 |
| 2020-08-05 | $48.00 | $48.44 | $46.00 | $46.40 | $28.75 | 11,796,000 |
| 2020-08-04 | $47.00 | $47.28 | $45.36 | $45.70 | $28.32 | 11,755,860 |
| 2020-08-03 | $43.86 | $47.64 | $43.50 | $47.20 | $29.25 | 19,081,980 |
| 2020-07-31 | $43.00 | $43.65 | $42.60 | $43.50 | $26.96 | 7,585,270 |
| 2020-07-30 | $44.15 | $44.30 | $42.52 | $42.78 | $26.51 | 9,442,570 |
| 2020-07-29 | $42.64 | $44.18 | $42.10 | $44.09 | $27.32 | 9,849,000 |
| 2020-07-28 | $43.28 | $43.30 | $42.22 | $42.66 | $26.44 | 6,300,320 |
| 2020-07-27 | $42.77 | $43.75 | $42.02 | $42.80 | $26.52 | 8,532,740 |
| 2020-07-24 | $46.00 | $46.49 | $42.50 | $42.61 | $26.41 | 16,646,880 |
| 2020-07-23 | $47.94 | $48.28 | $45.41 | $46.71 | $28.95 | 13,814,450 |
| 2020-07-22 | $47.33 | $49.53 | $47.33 | $48.75 | $30.21 | 13,090,310 |
| 2020-07-21 | $48.86 | $49.29 | $47.28 | $47.80 | $29.62 | 11,375,220 |
| 2020-07-20 | $49.45 | $49.51 | $46.73 | $49.30 | $30.55 | 13,705,440 |
| 2020-07-17 | $48.00 | $49.30 | $47.31 | $49.30 | $30.55 | 11,994,710 |
| 2020-07-16 | $48.70 | $50.06 | $46.72 | $47.77 | $29.60 | 17,465,590 |
| 2020-07-15 | $50.48 | $50.49 | $47.50 | $47.81 | $29.63 | 16,354,650 |
| 2020-07-14 | $52.44 | $52.99 | $48.68 | $49.70 | $30.80 | 25,257,720 |
| 2020-07-13 | $51.50 | $53.30 | $51.10 | $52.73 | $32.68 | 23,017,290 |
| 2020-07-10 | $58.88 | $58.88 | $51.99 | $52.35 | $32.44 | 40,963,970 |
| 2020-07-09 | $54.66 | $56.88 | $54.65 | $56.88 | $35.25 | 28,990,520 |
| 2020-07-08 | $49.50 | $52.13 | $48.12 | $51.71 | $32.04 | 42,019,150 |
| 2020-07-07 | $44.00 | $47.40 | $43.78 | $47.40 | $29.37 | 23,821,120 |
| 2020-07-06 | $41.05 | $44.55 | $41.04 | $43.09 | $26.70 | 22,685,450 |
| 2020-07-03 | $41.94 | $41.94 | $39.88 | $41.00 | $25.41 | 16,438,270 |
| 2020-07-02 | $43.00 | $43.35 | $41.40 | $41.48 | $25.71 | 13,140,680 |
| 2020-07-01 | $43.44 | $43.80 | $42.36 | $42.70 | $26.46 | 7,186,500 |
| 2020-06-30 | $42.60 | $43.57 | $42.00 | $43.03 | $26.67 | 6,709,860 |
| 2020-06-29 | $43.39 | $43.56 | $41.97 | $42.20 | $26.15 | 6,645,240 |
| 2020-06-26 | $43.41 | $43.41 | $43.41 | $43.41 | $26.90 | 0 |
| 2020-06-25 | $43.41 | $43.41 | $43.41 | $43.41 | $26.90 | 0 |
| 2020-06-24 | $43.60 | $43.85 | $42.70 | $43.41 | $26.90 | 6,838,210 |
| 2020-06-23 | $43.29 | $43.78 | $42.80 | $43.17 | $26.75 | 7,269,930 |
| 2020-06-22 | $41.86 | $43.78 | $41.80 | $43.05 | $26.68 | 9,834,020 |
| 2020-06-19 | $41.15 | $42.20 | $40.82 | $41.86 | $25.94 | 7,577,680 |
| 2020-06-18 | $40.59 | $41.35 | $40.28 | $41.12 | $25.48 | 4,988,730 |
| 2020-06-17 | $41.59 | $41.59 | $40.50 | $40.79 | $25.28 | 5,216,350 |
| 2020-06-16 | $40.50 | $41.68 | $40.10 | $41.60 | $25.78 | 6,246,730 |
| 2020-06-15 | $40.91 | $41.01 | $39.97 | $40.00 | $24.79 | 7,605,010 |
| 2020-06-12 | $41.15 | $42.00 | $40.80 | $41.23 | $25.55 | 8,261,410 |
| 2020-06-11 | $41.15 | $43.50 | $40.91 | $42.58 | $26.39 | 12,276,900 |
| 2020-06-10 | $41.04 | $41.50 | $40.60 | $41.20 | $25.53 | 4,644,470 |
| 2020-06-09 | $41.05 | $41.28 | $40.41 | $40.99 | $25.40 | 4,027,960 |
| 2020-06-08 | $42.39 | $42.58 | $40.37 | $40.82 | $25.30 | 8,795,940 |
| 2020-06-05 | $41.65 | $42.83 | $41.50 | $42.00 | $26.03 | 5,932,080 |
| 2020-06-04 | $42.43 | $42.72 | $41.48 | $41.86 | $25.88 | 7,581,100 |
| 2020-06-03 | $43.35 | $43.80 | $42.42 | $42.66 | $26.37 | 8,870,430 |
| 2020-06-02 | $43.90 | $44.63 | $42.80 | $43.52 | $26.91 | 9,694,420 |
| 2020-06-01 | $42.27 | $44.45 | $41.70 | $43.89 | $27.13 | 12,443,300 |
| 2020-05-29 | $40.60 | $42.40 | $40.15 | $40.77 | $25.21 | 7,741,690 |
| 2020-05-28 | $40.77 | $41.36 | $39.55 | $40.70 | $25.16 | 7,025,600 |
| 2020-05-27 | $42.61 | $42.80 | $40.49 | $40.93 | $25.30 | 8,362,960 |
| 2020-05-26 | $42.60 | $43.15 | $41.89 | $42.33 | $26.17 | 6,838,720 |
| 2020-05-25 | $43.43 | $43.85 | $41.80 | $42.15 | $26.06 | 6,599,200 |
| 2020-05-22 | $44.70 | $45.47 | $43.00 | $43.50 | $26.89 | 7,549,950 |
| 2020-05-21 | $46.68 | $46.99 | $44.50 | $44.78 | $27.68 | 8,783,970 |
| 2020-05-20 | $48.00 | $48.96 | $46.39 | $46.75 | $28.90 | 9,546,760 |
| 2020-05-19 | $46.49 | $48.17 | $46.47 | $47.97 | $29.66 | 8,102,980 |
| 2020-05-18 | $48.30 | $49.76 | $46.46 | $46.62 | $28.82 | 10,815,850 |
| 2020-05-15 | $46.82 | $49.21 | $46.32 | $48.10 | $29.74 | 11,684,150 |
| 2020-05-14 | $46.98 | $47.80 | $46.27 | $46.41 | $28.69 | 6,568,900 |
| 2020-05-13 | $47.38 | $47.80 | $46.53 | $47.30 | $29.24 | 7,144,170 |
| 2020-05-12 | $48.20 | $48.24 | $45.99 | $47.25 | $29.21 | 7,773,980 |
| 2020-05-11 | $49.30 | $49.60 | $46.88 | $47.30 | $29.24 | 11,104,510 |
| 2020-05-08 | $48.00 | $50.30 | $47.82 | $48.40 | $29.92 | 15,747,770 |
| 2020-05-07 | $46.96 | $47.75 | $46.16 | $46.80 | $28.93 | 11,077,180 |
| 2020-05-06 | $43.06 | $46.76 | $43.03 | $46.50 | $28.75 | 16,842,550 |
| 2020-05-05 | $43.05 | $43.05 | $43.05 | $43.05 | $26.61 | 0 |
| 2020-05-04 | $43.05 | $43.05 | $43.05 | $43.05 | $26.61 | 0 |
| 2020-05-01 | $43.05 | $43.05 | $43.05 | $43.05 | $26.61 | 0 |
| 2020-04-30 | $39.57 | $43.10 | $39.51 | $43.05 | $26.61 | 13,278,020 |
| 2020-04-29 | $38.74 | $39.64 | $38.70 | $39.21 | $24.24 | 3,506,000 |
| 2020-04-28 | $40.50 | $40.50 | $36.58 | $39.22 | $24.25 | 9,350,740 |
| 2020-04-27 | $41.51 | $41.78 | $40.18 | $40.50 | $25.04 | 4,958,990 |
| 2020-04-24 | $42.60 | $43.18 | $41.06 | $41.51 | $25.66 | 5,615,340 |
| 2020-04-23 | $43.67 | $43.89 | $42.43 | $42.43 | $26.23 | 6,232,150 |
| 2020-04-22 | $43.18 | $44.09 | $42.60 | $43.68 | $27.00 | 9,988,190 |
| 2020-04-21 | $43.04 | $44.59 | $42.37 | $43.99 | $27.20 | 15,067,320 |
| 2020-04-20 | $40.78 | $43.65 | $40.24 | $43.00 | $26.58 | 14,813,910 |
| 2020-04-17 | $41.37 | $42.29 | $40.20 | $40.42 | $24.99 | 10,419,830 |
| 2020-04-16 | $41.00 | $41.69 | $40.11 | $41.10 | $25.41 | 7,984,570 |
| 2020-04-15 | $41.40 | $42.32 | $41.05 | $41.53 | $25.67 | 7,630,490 |
| 2020-04-14 | $41.53 | $41.88 | $40.50 | $41.30 | $25.53 | 7,172,370 |
| 2020-04-13 | $41.70 | $42.50 | $40.90 | $41.09 | $25.40 | 9,157,270 |
| 2020-04-10 | $42.00 | $43.17 | $40.95 | $41.20 | $25.47 | 11,875,710 |
| 2020-04-09 | $43.61 | $44.59 | $42.61 | $43.30 | $26.77 | 8,269,540 |
| 2020-04-08 | $42.10 | $44.47 | $42.10 | $43.42 | $26.84 | 10,908,680 |
| 2020-04-07 | $41.71 | $42.91 | $41.02 | $42.58 | $26.32 | 12,216,730 |
| 2020-04-06 | $40.59 | $40.59 | $40.59 | $40.59 | $25.09 | 0 |
| 2020-04-03 | $40.29 | $41.18 | $40.00 | $40.59 | $25.09 | 10,664,400 |
| 2020-04-02 | $39.10 | $40.94 | $38.33 | $40.70 | $25.16 | 13,633,060 |
| 2020-04-01 | $37.70 | $40.10 | $37.50 | $38.81 | $23.99 | 13,825,240 |
| 2020-03-31 | $39.68 | $39.88 | $37.60 | $37.60 | $23.25 | 10,315,320 |
| 2020-03-30 | $42.12 | $42.12 | $38.64 | $38.87 | $24.03 | 19,576,260 |
| 2020-03-27 | $44.70 | $45.94 | $42.60 | $42.93 | $26.54 | 18,242,860 |
| 2020-03-26 | $47.00 | $47.76 | $45.70 | $45.90 | $28.38 | 11,002,220 |
| 2020-03-25 | $48.20 | $48.60 | $46.97 | $47.22 | $29.19 | 13,961,180 |
| 2020-03-24 | $45.95 | $46.85 | $43.15 | $46.46 | $28.72 | 18,180,720 |
| 2020-03-23 | $47.97 | $48.80 | $45.05 | $45.05 | $27.85 | 17,431,730 |
| 2020-03-20 | $53.12 | $53.28 | $49.50 | $50.05 | $30.94 | 22,295,900 |
| 2020-03-19 | $52.50 | $53.00 | $48.90 | $52.78 | $32.63 | 23,923,960 |
| 2020-03-18 | $51.70 | $56.00 | $50.89 | $51.30 | $31.72 | 34,337,650 |
| 2020-03-17 | $50.87 | $51.28 | $46.00 | $51.00 | $31.53 | 25,175,490 |
| 2020-03-16 | $52.20 | $54.54 | $48.84 | $48.99 | $30.29 | 27,310,350 |
| 2020-03-13 | $46.10 | $52.50 | $46.02 | $52.00 | $32.15 | 29,921,740 |
| 2020-03-12 | $47.21 | $50.37 | $47.21 | $48.99 | $30.29 | 22,052,850 |
| 2020-03-11 | $46.81 | $50.61 | $46.36 | $48.20 | $29.80 | 25,250,340 |
| 2020-03-10 | $42.29 | $46.52 | $42.22 | $46.07 | $28.48 | 13,797,020 |
| 2020-03-09 | $46.00 | $46.80 | $43.38 | $43.45 | $26.86 | 14,334,440 |
| 2020-03-06 | $49.10 | $49.41 | $47.79 | $47.99 | $29.67 | 13,497,300 |
| 2020-03-05 | $50.15 | $50.45 | $47.75 | $50.10 | $30.97 | 15,363,510 |
| 2020-03-04 | $50.00 | $50.30 | $47.56 | $48.90 | $30.23 | 11,848,350 |
| 2020-03-03 | $48.99 | $51.92 | $48.60 | $49.95 | $30.88 | 19,801,190 |
| 2020-03-02 | $47.53 | $48.48 | $46.67 | $47.99 | $29.67 | 13,075,840 |
| 2020-02-28 | $49.39 | $51.20 | $46.41 | $46.41 | $28.69 | 18,536,590 |
| 2020-02-27 | $50.81 | $53.10 | $49.30 | $51.57 | $31.88 | 17,203,340 |
| 2020-02-26 | $54.98 | $54.98 | $50.13 | $50.18 | $31.02 | 22,749,330 |
| 2020-02-25 | $53.00 | $55.70 | $51.80 | $54.88 | $33.93 | 31,054,150 |
| 2020-02-24 | $58.20 | $60.70 | $56.30 | $56.41 | $34.87 | 33,281,170 |
| 2020-02-21 | $53.97 | $57.78 | $53.81 | $55.98 | $34.61 | 28,992,280 |
| 2020-02-20 | $53.16 | $54.30 | $51.36 | $53.92 | $33.33 | 21,825,490 |
| 2020-02-19 | $50.88 | $56.44 | $50.50 | $53.90 | $33.32 | 31,616,370 |
| 2020-02-18 | $48.00 | $52.68 | $47.51 | $51.60 | $31.90 | 26,775,530 |
| 2020-02-17 | $46.29 | $48.25 | $45.90 | $47.99 | $29.67 | 20,110,770 |
| 2020-02-14 | $48.00 | $48.00 | $45.86 | $46.25 | $28.59 | 16,493,100 |
| 2020-02-13 | $46.98 | $48.19 | $46.01 | $47.70 | $29.49 | 20,977,600 |
| 2020-02-12 | $46.00 | $46.80 | $44.49 | $46.60 | $28.81 | 17,255,190 |
| 2020-02-11 | $47.00 | $47.00 | $44.17 | $45.70 | $28.25 | 17,219,870 |
| 2020-02-10 | $47.10 | $48.15 | $45.80 | $46.50 | $28.75 | 14,605,340 |
| 2020-02-07 | $46.66 | $46.98 | $45.11 | $46.76 | $28.91 | 18,829,080 |
| 2020-02-06 | $44.18 | $45.36 | $43.33 | $44.50 | $27.51 | 17,613,020 |
| 2020-02-05 | $43.63 | $45.58 | $42.50 | $43.38 | $26.82 | 18,448,910 |
| 2020-02-04 | $38.81 | $42.86 | $38.81 | $42.30 | $26.15 | 23,966,150 |
| 2020-02-03 | $43.12 | $43.12 | $43.12 | $43.12 | $26.66 | 499,100 |
| 2020-01-31 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-30 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-29 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-28 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-27 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-24 | $47.91 | $47.91 | $47.91 | $47.91 | $29.62 | 0 |
| 2020-01-23 | $51.00 | $51.88 | $47.30 | $47.91 | $29.62 | 18,606,790 |
| 2020-01-22 | $50.50 | $51.90 | $48.71 | $51.66 | $31.94 | 18,350,330 |
| 2020-01-21 | $52.14 | $53.73 | $51.20 | $51.65 | $31.93 | 14,995,730 |
| 2020-01-20 | $51.48 | $52.15 | $50.06 | $51.43 | $31.80 | 14,433,830 |
| 2020-01-17 | $54.69 | $55.70 | $51.15 | $51.18 | $31.64 | 24,866,990 |
| 2020-01-16 | $53.98 | $55.42 | $52.49 | $55.00 | $34.00 | 23,621,870 |
| 2020-01-15 | $51.80 | $54.75 | $51.12 | $53.75 | $33.23 | 23,241,890 |
| 2020-01-14 | $52.69 | $55.59 | $52.29 | $53.26 | $32.93 | 26,752,220 |
| 2020-01-13 | $53.70 | $54.49 | $51.30 | $52.88 | $32.69 | 21,309,860 |
| 2020-01-10 | $53.83 | $56.25 | $51.71 | $53.36 | $32.99 | 38,420,030 |
| 2020-01-09 | $48.08 | $52.25 | $48.08 | $52.25 | $32.30 | 36,003,770 |
| 2020-01-08 | $48.00 | $49.48 | $47.50 | $47.50 | $29.37 | 22,390,670 |
| 2020-01-07 | $47.22 | $49.59 | $46.69 | $48.93 | $30.25 | 29,775,150 |
| 2020-01-06 | $46.37 | $47.78 | $45.85 | $47.14 | $29.14 | 17,772,820 |
| 2020-01-03 | $47.40 | $49.30 | $47.35 | $48.14 | $29.76 | 25,811,550 |
| 2020-01-02 | $47.20 | $48.50 | $46.33 | $47.31 | $29.25 | 22,849,930 |
| 2020-01-01 | $46.25 | $46.25 | $46.25 | $46.25 | $28.59 | 0 |
| 2019-12-31 | $47.60 | $47.66 | $46.01 | $46.25 | $28.59 | 14,538,690 |
| 2019-12-30 | $46.47 | $47.90 | $45.17 | $47.26 | $29.22 | 17,942,410 |
| 2019-12-27 | $49.10 | $49.40 | $46.73 | $47.00 | $29.06 | 22,380,610 |
| 2019-12-26 | $49.51 | $49.80 | $48.10 | $49.16 | $30.39 | 18,684,670 |
| 2019-12-25 | $49.50 | $50.58 | $48.57 | $49.08 | $30.34 | 22,812,010 |
| 2019-12-24 | $49.11 | $49.56 | $48.20 | $48.94 | $30.26 | 27,305,170 |
| 2019-12-23 | $53.40 | $54.60 | $50.99 | $50.99 | $31.52 | 19,606,510 |
| 2019-12-20 | $56.70 | $58.90 | $55.06 | $56.65 | $35.02 | 33,277,800 |
| 2019-12-19 | $56.01 | $57.80 | $53.60 | $57.80 | $35.73 | 36,557,680 |
| 2019-12-18 | $55.70 | $57.94 | $54.81 | $56.01 | $34.63 | 34,558,250 |
| 2019-12-17 | $56.80 | $60.80 | $54.51 | $57.09 | $35.29 | 43,089,910 |
| 2019-12-16 | $55.00 | $57.97 | $53.31 | $57.97 | $35.84 | 41,006,670 |
| 2019-12-13 | $48.00 | $52.70 | $47.47 | $52.70 | $32.58 | 31,739,900 |
| 2019-12-12 | $47.00 | $49.25 | $43.80 | $47.91 | $29.62 | 35,416,120 |
| 2019-12-11 | $41.20 | $45.74 | $40.88 | $45.74 | $28.28 | 29,462,780 |
| 2019-12-10 | $41.22 | $41.90 | $40.52 | $41.58 | $25.71 | 21,247,320 |
| 2019-12-09 | $39.50 | $42.57 | $38.95 | $41.57 | $25.70 | 32,142,750 |
| 2019-12-06 | $39.70 | $39.70 | $38.05 | $38.70 | $23.93 | 12,903,530 |
| 2019-12-05 | $39.80 | $40.13 | $39.22 | $39.36 | $24.33 | 15,720,940 |
| 2019-12-04 | $39.20 | $41.38 | $38.90 | $39.80 | $24.61 | 15,673,840 |
| 2019-12-03 | $38.40 | $39.98 | $38.06 | $39.42 | $24.37 | 12,488,850 |
| 2019-12-02 | $39.50 | $39.54 | $38.30 | $38.91 | $24.06 | 10,278,580 |
| 2019-11-29 | $38.30 | $39.66 | $37.63 | $39.29 | $24.29 | 14,266,050 |
| 2019-11-28 | $37.54 | $40.34 | $37.34 | $38.70 | $23.93 | 23,852,720 |
| 2019-11-27 | $36.86 | $37.75 | $35.80 | $37.53 | $23.20 | 12,722,570 |
| 2019-11-26 | $36.30 | $37.18 | $35.20 | $36.42 | $22.52 | 12,934,870 |
| 2019-11-25 | $37.18 | $37.18 | $35.03 | $35.50 | $21.95 | 8,957,160 |
| 2019-11-22 | $38.48 | $38.48 | $35.55 | $36.14 | $22.34 | 18,451,440 |
| 2019-11-21 | $37.88 | $38.48 | $37.37 | $38.02 | $23.50 | 13,375,820 |
| 2019-11-20 | $39.02 | $39.48 | $36.88 | $37.40 | $23.12 | 21,124,660 |
| 2019-11-19 | $39.17 | $40.37 | $38.50 | $39.65 | $24.51 | 17,858,880 |
| 2019-11-18 | $39.00 | $40.33 | $37.63 | $38.87 | $24.03 | 20,870,070 |
| 2019-11-15 | $36.57 | $40.43 | $36.57 | $39.35 | $24.33 | 32,504,230 |
| 2019-11-14 | $36.07 | $37.66 | $35.50 | $36.75 | $22.72 | 20,075,660 |
| 2019-11-13 | $34.30 | $37.16 | $33.85 | $36.18 | $22.37 | 23,880,060 |
| 2019-11-12 | $33.14 | $35.10 | $33.00 | $34.70 | $21.45 | 17,748,040 |
| 2019-11-11 | $32.95 | $33.91 | $32.60 | $33.18 | $20.51 | 6,428,180 |
| 2019-11-08 | $34.55 | $34.68 | $33.58 | $33.60 | $20.77 | 9,235,510 |
| 2019-11-07 | $33.59 | $34.20 | $33.03 | $34.14 | $21.11 | 8,865,430 |
| 2019-11-06 | $34.60 | $35.06 | $33.42 | $33.66 | $20.81 | 10,734,140 |
| 2019-11-05 | $34.50 | $34.60 | $33.55 | $34.15 | $21.11 | 11,044,280 |
| 2019-11-04 | $34.00 | $36.30 | $33.38 | $34.73 | $21.47 | 21,038,960 |
| 2019-11-01 | $33.45 | $33.99 | $32.96 | $33.60 | $20.77 | 11,124,650 |
| 2019-10-31 | $33.52 | $34.15 | $32.91 | $33.45 | $20.68 | 10,608,600 |
| 2019-10-30 | $35.18 | $35.50 | $33.33 | $33.78 | $20.88 | 17,097,970 |
| 2019-10-29 | $37.21 | $37.58 | $35.11 | $35.64 | $22.03 | 21,328,320 |
| 2019-10-28 | $39.18 | $39.18 | $36.78 | $37.17 | $22.98 | 31,186,150 |
| 2019-10-25 | $36.20 | $36.54 | $35.03 | $36.10 | $22.32 | 15,180,450 |
| 2019-10-24 | $39.05 | $39.05 | $35.96 | $35.98 | $22.24 | 35,248,430 |
| 2019-10-23 | $37.00 | $40.39 | $36.75 | $39.95 | $24.70 | 37,984,120 |
| 2019-10-22 | $35.99 | $37.89 | $35.80 | $36.72 | $22.70 | 15,007,800 |
| 2019-10-21 | $36.98 | $37.00 | $34.62 | $36.10 | $22.32 | 14,976,220 |
| 2019-10-18 | $37.00 | $37.59 | $36.01 | $36.10 | $22.32 | 9,039,140 |
| 2019-10-17 | $37.98 | $37.98 | $36.31 | $37.26 | $23.04 | 12,178,320 |
| 2019-10-16 | $36.00 | $38.15 | $35.80 | $37.55 | $23.21 | 20,109,310 |
| 2019-10-15 | $39.50 | $39.50 | $35.96 | $35.96 | $22.23 | 24,283,960 |
| 2019-10-14 | $39.57 | $40.92 | $38.20 | $39.96 | $24.70 | 22,074,270 |
| 2019-10-11 | $40.02 | $41.18 | $39.10 | $39.16 | $24.21 | 24,448,440 |
| 2019-10-10 | $38.20 | $41.71 | $37.20 | $40.65 | $25.13 | 33,002,510 |
| 2019-10-09 | $37.26 | $38.35 | $36.70 | $37.92 | $23.44 | 13,908,360 |
| 2019-10-08 | $38.54 | $39.09 | $36.40 | $37.16 | $22.97 | 17,237,540 |
| 2019-10-07 | $37.49 | $37.49 | $37.49 | $37.49 | $23.18 | 0 |
| 2019-10-04 | $37.49 | $37.49 | $37.49 | $37.49 | $23.18 | 0 |
| 2019-10-03 | $37.49 | $37.49 | $37.49 | $37.49 | $23.18 | 0 |
| 2019-10-02 | $37.49 | $37.49 | $37.49 | $37.49 | $23.18 | 0 |
| 2019-10-01 | $37.49 | $37.49 | $37.49 | $37.49 | $23.18 | 0 |
| 2019-09-30 | $39.31 | $39.31 | $37.35 | $37.49 | $23.18 | 17,958,770 |
| 2019-09-27 | $40.50 | $41.29 | $38.17 | $38.45 | $23.77 | 24,629,220 |
| 2019-09-26 | $42.46 | $43.56 | $37.85 | $40.58 | $25.09 | 32,027,630 |
| 2019-09-25 | $42.00 | $43.92 | $40.78 | $42.00 | $25.97 | 25,787,750 |
| 2019-09-24 | $41.10 | $45.00 | $40.38 | $42.70 | $26.40 | 34,957,490 |
| 2019-09-23 | $40.67 | $42.70 | $40.50 | $41.80 | $25.84 | 30,667,790 |
| 2019-09-20 | $44.96 | $47.00 | $41.16 | $41.63 | $25.74 | 43,700,420 |
| 2019-09-19 | $39.10 | $43.59 | $38.88 | $43.59 | $26.95 | 36,414,960 |
| 2019-09-18 | $41.20 | $42.80 | $38.10 | $39.63 | $24.50 | 33,155,170 |
| 2019-09-17 | $40.27 | $40.90 | $38.90 | $40.75 | $25.19 | 30,460,340 |
| 2019-09-16 | $39.30 | $43.18 | $38.66 | $41.10 | $25.41 | 40,953,370 |
| 2019-09-13 | $39.42 | $39.42 | $39.42 | $39.42 | $24.37 | 0 |
| 2019-09-12 | $42.00 | $42.95 | $37.50 | $39.42 | $24.37 | 56,877,920 |
| 2019-09-11 | $38.81 | $40.67 | $38.51 | $40.67 | $25.14 | 34,447,380 |
| 2019-09-10 | $36.97 | $36.97 | $34.51 | $36.97 | $22.86 | 48,643,700 |
| 2019-09-09 | $33.01 | $33.61 | $33.01 | $33.61 | $20.78 | 11,189,820 |
| 2019-09-06 | $33.40 | $33.40 | $29.90 | $30.55 | $18.89 | 52,264,810 |
| 2019-09-05 | $28.80 | $30.36 | $28.80 | $30.36 | $18.77 | 11,062,330 |
| 2019-09-04 | $27.69 | $28.56 | $26.26 | $27.60 | $17.06 | 46,538,890 |
| 2019-09-03 | $25.00 | $26.50 | $24.88 | $26.50 | $16.38 | 31,635,500 |
| 2019-09-02 | $22.50 | $24.09 | $22.20 | $24.09 | $14.89 | 36,877,740 |
| 2019-08-30 | $21.49 | $23.30 | $21.29 | $21.90 | $13.54 | 29,551,210 |
| 2019-08-29 | $20.05 | $21.66 | $19.99 | $21.28 | $13.16 | 22,540,940 |
| 2019-08-28 | $20.35 | $20.41 | $19.98 | $20.08 | $12.41 | 8,613,840 |
| 2019-08-27 | $20.20 | $20.53 | $19.81 | $20.42 | $12.62 | 12,920,450 |
| 2019-08-26 | $19.93 | $20.30 | $19.85 | $20.24 | $12.51 | 7,163,460 |
| 2019-08-23 | $20.65 | $20.80 | $20.06 | $20.25 | $12.52 | 15,699,360 |
| 2019-08-22 | $21.30 | $21.56 | $21.13 | $21.41 | $13.24 | 10,640,170 |
| 2019-08-21 | $21.26 | $21.52 | $21.11 | $21.26 | $13.14 | 8,897,660 |
| 2019-08-20 | $21.69 | $21.69 | $21.11 | $21.20 | $13.11 | 11,541,640 |
| 2019-08-19 | $20.60 | $21.63 | $20.49 | $21.57 | $13.34 | 16,885,230 |
| 2019-08-16 | $20.00 | $20.63 | $19.83 | $20.21 | $12.49 | 10,808,330 |
| 2019-08-15 | $19.06 | $20.06 | $18.92 | $19.94 | $12.33 | 7,898,220 |
| 2019-08-14 | $20.02 | $20.40 | $19.73 | $19.82 | $12.25 | 8,562,290 |
| 2019-08-13 | $20.00 | $20.07 | $19.44 | $19.67 | $12.16 | 6,947,800 |
| 2019-08-12 | $20.00 | $20.41 | $19.60 | $20.30 | $12.55 | 7,713,130 |
| 2019-08-09 | $20.75 | $20.80 | $19.77 | $19.95 | $12.33 | 9,882,100 |
| 2019-08-08 | $20.20 | $20.67 | $20.05 | $20.59 | $12.73 | 10,787,930 |
| 2019-08-07 | $20.51 | $20.68 | $20.00 | $20.29 | $12.54 | 10,195,660 |
| 2019-08-06 | $19.40 | $20.46 | $18.87 | $20.36 | $12.59 | 14,134,600 |
| 2019-08-05 | $19.43 | $20.69 | $19.35 | $19.90 | $12.30 | 13,489,570 |
| 2019-08-02 | $19.10 | $19.39 | $18.86 | $19.23 | $11.89 | 5,589,190 |
| 2019-08-01 | $19.38 | $19.64 | $19.19 | $19.61 | $12.12 | 4,485,040 |
| 2019-07-31 | $19.70 | $19.70 | $19.42 | $19.50 | $12.06 | 4,240,900 |
| 2019-07-30 | $19.56 | $19.86 | $19.46 | $19.57 | $12.10 | 6,995,210 |
| 2019-07-29 | $19.09 | $19.80 | $19.09 | $19.70 | $12.18 | 9,386,400 |
| 2019-07-26 | $19.00 | $19.28 | $18.87 | $18.93 | $11.70 | 6,703,800 |
| 2019-07-25 | $19.41 | $19.84 | $19.10 | $19.18 | $11.86 | 11,236,350 |
| 2019-07-24 | $18.99 | $21.12 | $18.70 | $19.66 | $12.15 | 15,103,140 |
| 2019-07-23 | $18.78 | $19.26 | $18.48 | $19.21 | $11.88 | 10,548,800 |
| 2019-07-22 | $21.31 | $21.44 | $19.34 | $19.34 | $11.96 | 13,953,490 |
| 2019-07-19 | $22.16 | $22.27 | $21.13 | $21.49 | $13.29 | 10,174,450 |
| 2019-07-18 | $22.30 | $22.43 | $21.85 | $22.11 | $13.67 | 6,951,290 |
| 2019-07-17 | $22.10 | $22.73 | $21.96 | $22.58 | $13.96 | 10,338,990 |
| 2019-07-16 | $22.02 | $22.20 | $21.91 | $22.06 | $13.64 | 6,785,790 |
| 2019-07-15 | $21.26 | $22.43 | $21.02 | $22.27 | $13.77 | 11,398,190 |
| 2019-07-12 | $21.11 | $21.44 | $20.86 | $21.32 | $13.18 | 6,383,710 |
| 2019-07-11 | $21.65 | $21.91 | $20.60 | $21.60 | $13.35 | 10,577,260 |
| 2019-07-10 | $22.26 | $22.26 | $21.30 | $21.60 | $13.35 | 9,178,600 |
| 2019-07-09 | $21.80 | $22.52 | $21.67 | $22.04 | $13.63 | 8,828,780 |
| 2019-07-08 | $23.08 | $23.08 | $22.00 | $22.08 | $13.65 | 14,581,840 |
| 2019-07-05 | $22.15 | $24.05 | $22.06 | $23.52 | $14.54 | 22,051,780 |
| 2019-07-04 | $24.88 | $24.88 | $23.01 | $23.02 | $14.23 | 27,518,690 |
| 2019-07-03 | $22.25 | $22.88 | $21.66 | $22.62 | $13.98 | 14,399,670 |
| 2019-07-02 | $23.03 | $24.00 | $21.92 | $22.13 | $13.68 | 22,726,860 |
| 2019-07-01 | $21.36 | $22.44 | $21.04 | $22.44 | $13.87 | 19,395,180 |
| 2019-06-28 | $21.18 | $21.18 | $20.09 | $20.40 | $12.61 | 7,135,270 |
| 2019-06-27 | $20.65 | $21.20 | $20.61 | $20.92 | $12.93 | 6,408,810 |
| 2019-06-26 | $20.56 | $20.98 | $20.50 | $20.70 | $12.80 | 3,949,950 |
| 2019-06-25 | $21.39 | $21.39 | $20.29 | $20.96 | $12.96 | 6,635,760 |
| 2019-06-24 | $21.35 | $22.00 | $20.79 | $21.46 | $13.27 | 9,584,370 |
| 2019-06-21 | $20.91 | $21.39 | $20.89 | $21.32 | $13.18 | 9,441,980 |
| 2019-06-20 | $20.70 | $21.15 | $20.19 | $20.83 | $12.88 | 8,335,940 |
| 2019-06-19 | $21.50 | $21.69 | $20.78 | $20.80 | $12.86 | 10,536,700 |
| 2019-06-18 | $20.30 | $20.88 | $20.20 | $20.76 | $12.83 | 6,037,960 |
| 2019-06-17 | $20.50 | $20.78 | $19.85 | $20.50 | $12.67 | 4,816,420 |
| 2019-06-14 | $20.79 | $21.18 | $20.19 | $20.27 | $12.53 | 7,796,940 |
| 2019-06-13 | $20.30 | $21.21 | $20.28 | $20.64 | $12.76 | 8,361,860 |
| 2019-06-12 | $20.88 | $21.63 | $20.66 | $20.66 | $12.77 | 14,548,850 |
| 2019-06-11 | $18.93 | $20.82 | $18.60 | $20.82 | $12.87 | 7,497,160 |
| 2019-06-10 | $18.36 | $19.05 | $18.11 | $18.93 | $11.70 | 4,356,430 |
| 2019-06-07 | $18.20 | $18.20 | $18.20 | $18.20 | $11.25 | 0 |
| 2019-06-06 | $19.28 | $19.28 | $18.16 | $18.20 | $11.25 | 4,566,150 |
| 2019-06-05 | $19.33 | $19.47 | $18.95 | $19.13 | $11.83 | 4,357,000 |
| 2019-06-04 | $19.78 | $19.95 | $18.93 | $19.00 | $11.75 | 5,223,300 |
| 2019-06-03 | $19.73 | $20.10 | $19.14 | $19.64 | $12.14 | 5,580,000 |
| 2019-05-31 | $19.90 | $20.08 | $19.51 | $19.58 | $12.10 | 3,435,690 |
| 2019-05-30 | $20.25 | $20.33 | $19.49 | $19.73 | $12.20 | 5,568,030 |
| 2019-05-29 | $20.58 | $20.77 | $20.26 | $20.37 | $12.59 | 3,980,950 |
| 2019-05-28 | $20.76 | $20.96 | $20.46 | $20.54 | $12.70 | 5,546,820 |
| 2019-05-27 | $20.00 | $20.80 | $19.82 | $20.68 | $12.78 | 6,736,100 |
| 2019-05-24 | $20.77 | $20.93 | $19.83 | $19.95 | $12.33 | 6,840,040 |
| 2019-05-23 | $23.00 | $23.00 | $21.20 | $21.20 | $13.11 | 8,850,030 |
| 2019-05-22 | $21.90 | $22.51 | $21.72 | $22.32 | $13.80 | 9,012,700 |
| 2019-05-21 | $22.11 | $22.50 | $21.60 | $21.90 | $13.54 | 8,933,010 |
| 2019-05-20 | $21.24 | $22.11 | $21.10 | $22.11 | $13.67 | 8,840,770 |
| 2019-05-17 | $21.60 | $21.96 | $20.88 | $20.94 | $12.95 | 6,499,480 |
| 2019-05-16 | $21.76 | $21.95 | $21.41 | $21.50 | $13.29 | 5,490,300 |
| 2019-05-15 | $21.45 | $21.60 | $21.19 | $21.41 | $13.24 | 4,791,560 |
| 2019-05-14 | $21.11 | $21.68 | $20.93 | $21.15 | $13.08 | 4,712,180 |
| 2019-05-13 | $21.40 | $22.13 | $21.09 | $21.41 | $13.24 | 6,877,130 |
| 2019-05-10 | $20.79 | $21.87 | $20.07 | $21.69 | $13.41 | 10,969,800 |
| 2019-05-09 | $20.05 | $20.58 | $20.05 | $20.26 | $12.53 | 6,854,650 |
| 2019-05-08 | $19.79 | $20.88 | $19.23 | $20.20 | $12.49 | 8,864,810 |
| 2019-05-07 | $19.21 | $20.70 | $19.03 | $20.00 | $12.36 | 8,665,940 |
| 2019-05-06 | $19.00 | $19.64 | $18.71 | $18.98 | $11.73 | 6,683,900 |
| 2019-05-03 | $19.85 | $19.85 | $19.85 | $19.85 | $12.27 | 0 |
| 2019-05-02 | $19.85 | $19.85 | $19.85 | $19.85 | $12.27 | 0 |
| 2019-05-01 | $19.85 | $19.85 | $19.85 | $19.85 | $12.27 | 0 |
| 2019-04-30 | $19.60 | $20.28 | $19.40 | $19.85 | $12.27 | 5,119,210 |
| 2019-04-29 | $22.12 | $22.40 | $19.95 | $19.95 | $12.33 | 9,217,980 |
| 2019-04-26 | $21.79 | $22.60 | $21.61 | $22.17 | $13.71 | 6,718,870 |
| 2019-04-25 | $22.65 | $22.96 | $21.71 | $21.77 | $13.46 | 5,922,630 |
| 2019-04-24 | $22.36 | $22.62 | $21.52 | $22.60 | $13.97 | 6,524,660 |
| 2019-04-23 | $23.44 | $23.60 | $22.08 | $22.30 | $13.79 | 6,516,550 |
| 2019-04-22 | $23.01 | $23.74 | $22.66 | $23.15 | $14.31 | 7,855,160 |
| 2019-04-19 | $22.82 | $23.25 | $22.10 | $23.11 | $14.29 | 7,000,920 |
| 2019-04-18 | $23.03 | $23.30 | $22.76 | $22.87 | $14.14 | 4,062,950 |
| 2019-04-17 | $23.59 | $23.95 | $22.92 | $23.17 | $14.32 | 7,496,660 |
| 2019-04-16 | $22.83 | $23.75 | $22.81 | $23.59 | $14.58 | 8,043,360 |
| 2019-04-15 | $23.86 | $24.16 | $22.71 | $22.75 | $14.06 | 5,582,210 |
| 2019-04-12 | $22.87 | $23.65 | $22.80 | $23.31 | $14.41 | 4,900,110 |
| 2019-04-11 | $24.00 | $24.09 | $22.68 | $22.97 | $14.20 | 10,404,270 |
| 2019-04-10 | $24.56 | $25.32 | $23.88 | $24.80 | $15.33 | 9,437,600 |
| 2019-04-09 | $24.23 | $24.66 | $23.70 | $24.40 | $15.08 | 6,664,070 |
| 2019-04-08 | $24.26 | $24.81 | $23.66 | $23.99 | $14.83 | 7,996,260 |
| 2019-04-05 | $24.23 | $24.23 | $24.23 | $24.23 | $14.98 | 0 |
| 2019-04-04 | $25.20 | $25.40 | $24.01 | $24.23 | $14.98 | 8,664,590 |
| 2019-04-03 | $24.75 | $25.47 | $24.75 | $25.20 | $15.58 | 6,887,790 |
| 2019-04-02 | $25.59 | $26.24 | $24.91 | $25.12 | $15.53 | 12,904,010 |
| 2019-04-01 | $25.49 | $25.73 | $24.75 | $25.25 | $15.61 | 12,174,010 |
| 2019-03-29 | $23.85 | $25.09 | $23.85 | $24.58 | $15.20 | 11,510,360 |
| 2019-03-28 | $22.65 | $24.52 | $22.65 | $23.71 | $14.66 | 13,637,000 |
| 2019-03-27 | $23.85 | $24.06 | $22.18 | $22.59 | $13.97 | 10,784,960 |
| 2019-03-26 | $24.61 | $24.92 | $23.51 | $23.64 | $14.61 | 7,733,740 |
| 2019-03-25 | $24.29 | $24.98 | $24.21 | $24.39 | $15.08 | 6,027,580 |
| 2019-03-22 | $25.11 | $25.45 | $24.20 | $24.88 | $15.38 | 8,416,230 |
| 2019-03-21 | $24.12 | $25.88 | $23.91 | $25.39 | $15.70 | 10,334,560 |
| 2019-03-20 | $24.10 | $24.60 | $23.30 | $23.99 | $14.83 | 6,103,010 |
| 2019-03-19 | $23.90 | $24.90 | $23.41 | $24.05 | $14.87 | 8,768,120 |
| 2019-03-18 | $23.60 | $23.80 | $23.03 | $23.69 | $14.65 | 6,574,770 |
| 2019-03-15 | $23.34 | $23.99 | $22.60 | $22.90 | $14.16 | 8,308,200 |
| 2019-03-14 | $24.43 | $24.43 | $22.60 | $23.20 | $14.34 | 11,504,500 |
| 2019-03-13 | $26.01 | $26.04 | $23.88 | $24.69 | $15.26 | 14,244,710 |
| 2019-03-12 | $26.00 | $27.52 | $25.58 | $26.47 | $16.36 | 15,582,820 |
| 2019-03-11 | $25.10 | $26.40 | $24.75 | $26.15 | $16.17 | 15,627,730 |
| 2019-03-08 | $26.00 | $27.81 | $25.04 | $25.04 | $15.48 | 23,678,400 |
| 2019-03-07 | $26.30 | $27.82 | $25.30 | $27.82 | $17.20 | 26,628,020 |
| 2019-03-06 | $24.48 | $25.29 | $23.32 | $25.29 | $15.63 | 22,683,310 |
| 2019-03-05 | $20.52 | $22.99 | $20.51 | $22.99 | $14.21 | 17,726,100 |
| 2019-03-04 | $20.08 | $21.68 | $20.08 | $20.90 | $12.92 | 16,930,350 |
| 2019-03-01 | $20.01 | $20.29 | $19.38 | $19.88 | $12.29 | 7,785,580 |
| 2019-02-28 | $20.70 | $21.40 | $19.90 | $20.00 | $12.36 | 10,485,820 |
| 2019-02-27 | $18.90 | $20.90 | $18.88 | $20.45 | $12.64 | 17,182,300 |
| 2019-02-26 | $19.91 | $19.94 | $19.00 | $19.03 | $11.76 | 14,988,720 |
| 2019-02-25 | $19.38 | $20.45 | $19.00 | $20.00 | $12.36 | 23,337,180 |
| 2019-02-22 | $18.27 | $18.97 | $18.00 | $18.59 | $11.49 | 12,648,640 |
| 2019-02-21 | $18.77 | $19.95 | $18.61 | $18.65 | $11.53 | 17,480,110 |
| 2019-02-20 | $19.00 | $19.23 | $18.46 | $18.70 | $11.56 | 13,361,500 |
| 2019-02-19 | $18.00 | $19.78 | $17.90 | $19.42 | $12.01 | 24,293,060 |
| 2019-02-18 | $18.58 | $18.85 | $17.82 | $18.85 | $11.65 | 25,775,920 |
| 2019-02-15 | $15.51 | $17.14 | $15.51 | $17.14 | $10.60 | 8,370,930 |
| 2019-02-14 | $15.68 | $15.71 | $15.45 | $15.58 | $9.63 | 2,203,500 |
| 2019-02-13 | $15.35 | $15.80 | $15.31 | $15.68 | $9.69 | 3,505,080 |
| 2019-02-12 | $15.42 | $15.55 | $15.30 | $15.38 | $9.51 | 1,923,400 |
| 2019-02-11 | $15.24 | $15.55 | $15.12 | $15.30 | $9.46 | 2,798,200 |
| 2019-02-08 | $15.13 | $15.13 | $15.13 | $15.13 | $9.35 | 0 |
| 2019-02-07 | $15.13 | $15.13 | $15.13 | $15.13 | $9.35 | 0 |
| 2019-02-06 | $15.13 | $15.13 | $15.13 | $15.13 | $9.35 | 0 |
| 2019-02-05 | $15.13 | $15.13 | $15.13 | $15.13 | $9.35 | 0 |
| 2019-02-04 | $15.13 | $15.13 | $15.13 | $15.13 | $9.35 | 0 |
| 2019-02-01 | $14.63 | $15.13 | $14.63 | $15.13 | $9.35 | 1,559,390 |
| 2019-01-31 | $14.88 | $14.98 | $14.63 | $14.66 | $9.06 | 920,160 |
| 2019-01-30 | $14.94 | $14.94 | $14.52 | $14.74 | $9.11 | 974,740 |
| 2019-01-29 | $15.19 | $15.25 | $14.51 | $14.94 | $9.24 | 2,023,800 |
| 2019-01-28 | $15.37 | $15.37 | $15.00 | $15.28 | $9.45 | 1,568,600 |
| 2019-01-25 | $15.00 | $15.50 | $14.88 | $15.28 | $9.45 | 3,371,800 |
| 2019-01-24 | $15.09 | $15.09 | $14.73 | $14.88 | $9.20 | 2,168,380 |
| 2019-01-23 | $14.91 | $15.06 | $14.79 | $14.98 | $9.26 | 1,738,980 |
| 2019-01-22 | $14.91 | $15.02 | $14.65 | $14.94 | $9.24 | 1,479,280 |
| 2019-01-21 | $14.91 | $15.15 | $14.84 | $14.94 | $9.24 | 1,726,700 |
| 2019-01-18 | $14.75 | $15.10 | $14.55 | $14.99 | $9.27 | 3,464,010 |
| 2019-01-17 | $14.62 | $14.80 | $14.38 | $14.71 | $9.09 | 1,717,600 |
| 2019-01-16 | $14.50 | $14.97 | $14.50 | $14.62 | $9.04 | 2,499,300 |
| 2019-01-15 | $14.28 | $14.57 | $14.07 | $14.46 | $8.94 | 1,517,740 |
| 2019-01-14 | $14.51 | $14.55 | $14.26 | $14.34 | $8.87 | 1,080,700 |
| 2019-01-11 | $14.30 | $14.57 | $14.26 | $14.51 | $8.97 | 1,458,100 |
| 2019-01-10 | $14.37 | $14.59 | $14.24 | $14.34 | $8.87 | 1,478,800 |
| 2019-01-09 | $14.98 | $15.10 | $14.40 | $14.44 | $8.93 | 3,005,600 |
| 2019-01-08 | $14.16 | $14.70 | $14.05 | $14.65 | $9.06 | 2,868,720 |
| 2019-01-07 | $13.86 | $14.25 | $13.85 | $14.19 | $8.77 | 1,808,580 |
| 2019-01-04 | $13.74 | $13.88 | $13.29 | $13.88 | $8.58 | 2,665,470 |
| 2019-01-03 | $14.08 | $14.27 | $13.75 | $13.76 | $8.51 | 2,007,660 |
| 2019-01-02 | $14.05 | $14.26 | $13.95 | $14.11 | $8.72 | 1,274,500 |
| 2019-01-01 | $14.05 | $14.05 | $14.05 | $14.05 | $8.69 | 0 |
| 2018-12-31 | $14.05 | $14.05 | $14.05 | $14.05 | $8.69 | 0 |
| 2018-12-28 | $13.84 | $14.18 | $13.81 | $14.05 | $8.69 | 1,341,640 |
| 2018-12-27 | $14.26 | $14.31 | $13.81 | $13.83 | $8.55 | 1,417,900 |
| 2018-12-26 | $14.46 | $14.46 | $14.46 | $14.46 | $8.94 | 0 |
| 2018-12-25 | $14.46 | $14.46 | $14.46 | $14.46 | $8.94 | 0 |
| 2018-12-24 | $15.00 | $15.20 | $14.33 | $14.46 | $8.94 | 5,415,590 |
| 2018-12-21 | $16.01 | $16.23 | $15.66 | $15.77 | $9.75 | 2,765,190 |
| 2018-12-20 | $15.80 | $16.16 | $15.71 | $16.04 | $9.92 | 2,686,980 |
| 2018-12-19 | $15.74 | $15.94 | $15.57 | $15.68 | $9.69 | 1,468,360 |
| 2018-12-18 | $15.88 | $16.05 | $15.60 | $15.74 | $9.73 | 2,151,900 |
| 2018-12-17 | $15.94 | $16.07 | $15.50 | $16.07 | $9.93 | 3,929,910 |
| 2018-12-14 | $16.42 | $16.42 | $16.00 | $16.15 | $9.98 | 4,869,680 |
| 2018-12-13 | $15.77 | $16.50 | $15.58 | $16.46 | $10.18 | 6,455,510 |
| 2018-12-12 | $16.18 | $16.22 | $15.56 | $15.68 | $9.69 | 3,277,950 |
| 2018-12-11 | $16.12 | $16.21 | $15.86 | $16.17 | $10.00 | 3,333,600 |
| 2018-12-10 | $15.80 | $16.34 | $15.68 | $16.05 | $9.92 | 4,899,620 |
| 2018-12-07 | $15.60 | $16.19 | $15.47 | $15.93 | $9.85 | 4,345,720 |
| 2018-12-06 | $15.84 | $15.84 | $15.40 | $15.47 | $9.56 | 3,161,200 |
| 2018-12-05 | $15.70 | $15.98 | $15.64 | $15.85 | $9.80 | 2,574,100 |
| 2018-12-04 | $16.02 | $16.08 | $15.74 | $16.01 | $9.90 | 4,282,190 |
| 2018-12-03 | $15.86 | $16.19 | $15.65 | $16.09 | $9.95 | 7,610,500 |
| 2018-11-30 | $14.68 | $15.84 | $14.60 | $15.60 | $9.64 | 5,589,400 |
| 2018-11-29 | $15.30 | $15.35 | $14.60 | $14.64 | $9.05 | 3,128,100 |
| 2018-11-28 | $14.62 | $15.35 | $14.54 | $15.29 | $9.45 | 4,283,720 |
| 2018-11-27 | $14.70 | $15.00 | $14.43 | $14.58 | $9.01 | 2,646,960 |
| 2018-11-26 | $14.23 | $14.96 | $14.23 | $14.70 | $9.09 | 2,260,900 |
| 2018-11-23 | $14.95 | $14.95 | $14.37 | $14.37 | $8.88 | 2,144,660 |
| 2018-11-22 | $14.94 | $15.07 | $14.70 | $14.89 | $9.21 | 1,601,970 |
| 2018-11-21 | $14.78 | $14.96 | $14.68 | $14.95 | $9.24 | 1,814,940 |
| 2018-11-20 | $15.31 | $15.65 | $14.70 | $14.80 | $9.15 | 3,106,870 |
| 2018-11-19 | $15.07 | $15.40 | $15.03 | $15.40 | $9.52 | 2,071,660 |
| 2018-11-16 | $15.55 | $16.00 | $15.20 | $15.20 | $9.40 | 4,062,570 |
| 2018-11-15 | $15.04 | $15.54 | $14.95 | $15.45 | $9.55 | 4,634,910 |
| 2018-11-14 | $15.26 | $15.56 | $15.01 | $15.12 | $9.35 | 3,807,420 |
| 2018-11-13 | $15.10 | $15.30 | $14.92 | $15.26 | $9.43 | 5,075,620 |
| 2018-11-12 | $14.57 | $15.30 | $14.52 | $15.24 | $9.42 | 4,832,090 |
| 2018-11-09 | $14.49 | $15.09 | $14.37 | $14.71 | $9.09 | 2,942,540 |
| 2018-11-08 | $14.91 | $14.95 | $14.48 | $14.56 | $9.00 | 1,906,300 |
| 2018-11-07 | $14.93 | $15.01 | $14.71 | $14.90 | $9.21 | 2,843,940 |
| 2018-11-06 | $14.37 | $15.12 | $14.19 | $14.93 | $9.23 | 4,900,410 |
| 2018-11-05 | $14.54 | $14.66 | $14.15 | $14.35 | $8.87 | 2,249,650 |
| 2018-11-02 | $14.25 | $14.50 | $14.10 | $14.46 | $8.94 | 2,608,340 |
| 2018-11-01 | $13.69 | $14.25 | $13.69 | $14.04 | $8.68 | 1,877,710 |
| 2018-10-31 | $13.44 | $13.73 | $13.44 | $13.59 | $8.40 | 817,770 |
| 2018-10-30 | $13.61 | $13.65 | $13.24 | $13.47 | $8.33 | 998,200 |
| 2018-10-29 | $13.55 | $13.80 | $13.35 | $13.50 | $8.35 | 960,190 |
| 2018-10-26 | $13.79 | $14.12 | $13.50 | $13.58 | $8.40 | 1,440,200 |
| 2018-10-25 | $13.93 | $13.93 | $13.00 | $13.72 | $8.48 | 2,191,500 |
| 2018-10-24 | $14.34 | $14.56 | $14.15 | $14.30 | $8.84 | 2,146,080 |
| 2018-10-23 | $14.54 | $14.61 | $14.15 | $14.38 | $8.89 | 2,254,780 |
| 2018-10-22 | $13.67 | $14.55 | $13.67 | $14.51 | $8.97 | 2,648,000 |
| 2018-10-19 | $13.02 | $13.80 | $12.95 | $13.67 | $8.45 | 1,669,080 |
| 2018-10-18 | $14.00 | $14.19 | $12.77 | $13.30 | $8.22 | 2,889,350 |
| 2018-10-17 | $14.40 | $14.72 | $13.82 | $14.19 | $8.77 | 1,854,300 |
| 2018-10-16 | $14.18 | $14.31 | $13.81 | $14.25 | $8.81 | 1,495,380 |
| 2018-10-15 | $14.46 | $14.77 | $14.00 | $14.00 | $8.66 | 3,237,700 |
| 2018-10-12 | $14.13 | $14.49 | $13.79 | $14.37 | $8.88 | 3,508,140 |
| 2018-10-11 | $14.30 | $14.59 | $13.64 | $13.82 | $8.54 | 3,956,600 |
| 2018-10-10 | $14.69 | $14.91 | $14.46 | $14.64 | $9.05 | 2,162,910 |
| 2018-10-09 | $14.35 | $14.72 | $14.34 | $14.68 | $9.08 | 2,555,330 |
| 2018-10-08 | $14.30 | $14.64 | $14.20 | $14.41 | $8.91 | 2,491,820 |
| 2018-10-05 | $14.58 | $14.58 | $14.58 | $14.58 | $9.01 | 0 |
| 2018-10-04 | $14.58 | $14.58 | $14.58 | $14.58 | $9.01 | 0 |
| 2018-10-03 | $14.58 | $14.58 | $14.58 | $14.58 | $9.01 | 0 |
| 2018-10-02 | $14.58 | $14.58 | $14.58 | $14.58 | $9.01 | 0 |
| 2018-10-01 | $14.58 | $14.58 | $14.58 | $14.58 | $9.01 | 0 |
| 2018-09-28 | $13.72 | $14.91 | $13.51 | $14.58 | $9.01 | 5,568,300 |
| 2018-09-27 | $13.89 | $14.01 | $13.53 | $13.58 | $8.40 | 1,355,690 |
| 2018-09-26 | $13.81 | $13.88 | $13.68 | $13.70 | $8.47 | 1,083,430 |
| 2018-09-25 | $13.64 | $13.82 | $13.51 | $13.70 | $8.47 | 788,610 |
| 2018-09-24 | $13.66 | $13.66 | $13.66 | $13.66 | $8.44 | 0 |
| 2018-09-21 | $13.30 | $13.87 | $13.30 | $13.66 | $8.44 | 1,145,810 |
| 2018-09-20 | $13.02 | $13.35 | $13.02 | $13.30 | $8.22 | 1,161,460 |
| 2018-09-19 | $12.74 | $13.16 | $12.74 | $13.12 | $8.11 | 993,740 |
| 2018-09-18 | $12.35 | $12.89 | $12.30 | $12.77 | $7.89 | 948,800 |
| 2018-09-17 | $13.07 | $13.07 | $11.94 | $12.59 | $7.78 | 1,529,940 |
| 2018-09-14 | $13.30 | $13.30 | $13.06 | $13.06 | $8.07 | 620,500 |
| 2018-09-13 | $13.27 | $13.33 | $12.95 | $13.25 | $8.19 | 960,970 |
| 2018-09-12 | $13.05 | $13.29 | $13.05 | $13.15 | $8.13 | 470,000 |
| 2018-09-11 | $13.10 | $13.33 | $13.10 | $13.21 | $8.17 | 763,200 |
| 2018-09-10 | $13.59 | $13.60 | $13.02 | $13.19 | $8.15 | 1,357,500 |
| 2018-09-07 | $13.82 | $13.88 | $13.41 | $13.59 | $8.40 | 1,122,500 |
| 2018-09-06 | $13.51 | $13.90 | $13.43 | $13.65 | $8.44 | 980,050 |
| 2018-09-05 | $13.81 | $13.91 | $13.59 | $13.59 | $8.40 | 994,800 |
| 2018-09-04 | $13.68 | $13.97 | $13.51 | $13.82 | $8.54 | 1,156,540 |
| 2018-09-03 | $13.46 | $13.71 | $13.30 | $13.71 | $8.48 | 874,640 |
| 2018-08-31 | $13.49 | $13.58 | $13.19 | $13.40 | $8.28 | 627,200 |
| 2018-08-30 | $13.85 | $13.96 | $13.40 | $13.46 | $8.32 | 1,338,880 |
| 2018-08-29 | $14.03 | $14.17 | $13.81 | $13.83 | $8.55 | 1,030,200 |
| 2018-08-28 | $13.82 | $14.08 | $13.81 | $14.02 | $8.67 | 1,202,980 |
| 2018-08-27 | $13.70 | $14.05 | $13.70 | $13.84 | $8.56 | 1,079,850 |
| 2018-08-24 | $13.68 | $13.88 | $13.65 | $13.70 | $8.47 | 874,780 |
| 2018-08-23 | $13.51 | $13.95 | $13.51 | $13.76 | $8.51 | 1,175,410 |
| 2018-08-22 | $13.58 | $13.78 | $13.45 | $13.64 | $8.43 | 775,900 |
| 2018-08-21 | $13.55 | $13.73 | $13.46 | $13.63 | $8.43 | 793,570 |
| 2018-08-20 | $13.45 | $13.62 | $13.25 | $13.62 | $8.42 | 1,160,370 |
| 2018-08-17 | $13.44 | $13.65 | $13.31 | $13.50 | $8.35 | 906,220 |
| 2018-08-16 | $13.46 | $13.62 | $13.27 | $13.40 | $8.28 | 851,610 |
| 2018-08-15 | $13.73 | $13.89 | $13.25 | $13.50 | $8.35 | 1,513,810 |
| 2018-08-14 | $13.86 | $14.06 | $13.76 | $13.80 | $8.53 | 985,770 |
| 2018-08-13 | $13.71 | $14.17 | $13.63 | $14.13 | $8.74 | 1,497,200 |
| 2018-08-10 | $13.90 | $14.09 | $13.81 | $13.98 | $8.64 | 999,570 |
| 2018-08-09 | $13.50 | $14.24 | $13.48 | $13.98 | $8.64 | 2,219,650 |
| 2018-08-08 | $13.80 | $13.80 | $13.42 | $13.51 | $8.35 | 940,400 |
| 2018-08-07 | $13.39 | $13.88 | $13.31 | $13.83 | $8.55 | 1,399,120 |
| 2018-08-06 | $13.15 | $13.39 | $13.11 | $13.39 | $8.28 | 982,370 |
| 2018-08-03 | $13.31 | $13.39 | $13.08 | $13.11 | $8.10 | 1,000,900 |
| 2018-08-02 | $13.51 | $13.63 | $13.00 | $13.26 | $8.20 | 1,866,860 |
| 2018-08-01 | $14.14 | $14.28 | $13.58 | $13.59 | $8.40 | 2,044,460 |
| 2018-07-31 | $13.72 | $14.26 | $13.72 | $13.91 | $8.60 | 1,625,300 |
| 2018-07-30 | $14.41 | $14.65 | $14.00 | $14.30 | $8.84 | 1,903,100 |
| 2018-07-27 | $14.91 | $15.04 | $14.56 | $14.65 | $9.06 | 1,518,730 |
| 2018-07-26 | $15.19 | $15.27 | $14.89 | $14.95 | $9.24 | 2,254,330 |
| 2018-07-25 | $14.78 | $15.19 | $14.73 | $15.19 | $9.39 | 3,477,420 |
| 2018-07-24 | $14.84 | $14.95 | $14.50 | $14.89 | $9.21 | 2,447,620 |
| 2018-07-23 | $14.31 | $14.80 | $14.18 | $14.79 | $9.14 | 2,808,030 |
| 2018-07-20 | $14.35 | $14.47 | $13.85 | $14.20 | $8.78 | 2,782,630 |
| 2018-07-19 | $14.65 | $14.85 | $14.16 | $14.36 | $8.88 | 3,069,670 |
| 2018-07-18 | $15.20 | $15.31 | $14.62 | $14.65 | $9.06 | 2,773,100 |
| 2018-07-17 | $15.15 | $15.33 | $14.95 | $15.18 | $9.38 | 2,718,630 |
| 2018-07-16 | $15.07 | $15.31 | $14.75 | $15.28 | $9.45 | 3,520,270 |
| 2018-07-13 | $15.38 | $15.38 | $14.98 | $15.07 | $9.32 | 6,631,540 |
| 2018-07-12 | $15.30 | $16.09 | $15.20 | $15.82 | $9.78 | 5,556,000 |
| 2018-07-11 | $15.54 | $15.66 | $14.87 | $15.34 | $9.48 | 4,761,700 |
| 2018-07-10 | $15.65 | $15.88 | $15.54 | $15.85 | $9.80 | 4,205,250 |
| 2018-07-09 | $15.01 | $16.20 | $15.01 | $15.81 | $9.77 | 8,112,850 |
| 2018-07-06 | $14.58 | $15.38 | $14.44 | $15.11 | $9.34 | 5,808,930 |
| 2018-07-05 | $15.00 | $15.35 | $14.52 | $14.61 | $9.03 | 3,943,280 |
| 2018-07-04 | $15.53 | $15.68 | $14.98 | $15.07 | $9.32 | 4,550,210 |
| 2018-07-03 | $15.38 | $15.82 | $14.91 | $15.69 | $9.70 | 7,404,840 |
| 2018-07-02 | $15.20 | $15.67 | $15.07 | $15.31 | $9.47 | 7,052,910 |
| 2018-06-29 | $14.18 | $15.60 | $14.03 | $15.31 | $9.47 | 7,236,980 |
| 2018-06-28 | $14.61 | $14.68 | $14.03 | $14.19 | $8.77 | 2,729,380 |
| 2018-06-27 | $14.50 | $14.69 | $14.36 | $14.61 | $9.03 | 3,714,650 |
| 2018-06-26 | $13.76 | $14.80 | $13.66 | $14.70 | $9.09 | 5,564,920 |
| 2018-06-25 | $13.95 | $14.18 | $13.70 | $14.02 | $8.67 | 2,461,380 |
| 2018-06-22 | $13.00 | $13.70 | $12.91 | $13.70 | $8.47 | 1,607,580 |
| 2018-06-21 | $13.50 | $13.76 | $13.14 | $13.15 | $8.13 | 1,441,230 |
| 2018-06-20 | $13.03 | $13.58 | $13.00 | $13.54 | $8.37 | 2,271,010 |
| 2018-06-19 | $13.63 | $13.79 | $12.70 | $13.18 | $8.15 | 4,365,140 |
| 2018-06-18 | $13.96 | $13.96 | $13.96 | $13.96 | $8.63 | 0 |
| 2018-06-15 | $14.25 | $14.43 | $13.91 | $13.96 | $8.63 | 1,931,900 |
| 2018-06-14 | $14.00 | $14.42 | $13.81 | $14.35 | $8.87 | 4,081,330 |
| 2018-06-13 | $14.20 | $14.35 | $14.05 | $14.11 | $8.72 | 2,257,430 |
| 2018-06-12 | $14.18 | $14.48 | $14.01 | $14.20 | $8.78 | 3,030,830 |
| 2018-06-11 | $13.73 | $14.39 | $13.73 | $14.29 | $8.83 | 4,316,700 |
| 2018-06-08 | $13.70 | $13.94 | $13.53 | $13.91 | $8.60 | 2,826,310 |
| 2018-06-07 | $13.71 | $13.87 | $13.41 | $13.75 | $8.50 | 3,163,600 |
| 2018-06-06 | $13.38 | $13.45 | $13.27 | $13.42 | $8.30 | 2,088,550 |
| 2018-06-05 | $13.00 | $13.39 | $12.95 | $13.33 | $8.24 | 3,072,840 |
| 2018-06-04 | $13.05 | $13.14 | $12.90 | $12.95 | $8.01 | 1,254,350 |
| 2018-06-01 | $13.07 | $13.24 | $12.84 | $12.90 | $7.98 | 1,654,440 |
| 2018-05-31 | $12.81 | $13.31 | $12.81 | $13.06 | $8.07 | 2,677,540 |
| 2018-05-30 | $13.07 | $13.09 | $12.75 | $12.76 | $7.89 | 3,045,640 |
| 2018-05-29 | $13.36 | $13.65 | $13.22 | $13.23 | $8.18 | 1,935,670 |
| 2018-05-28 | $13.60 | $13.72 | $13.13 | $13.37 | $8.27 | 2,220,350 |
| 2018-05-25 | $13.82 | $14.05 | $13.42 | $13.47 | $8.33 | 2,803,320 |
| 2018-05-24 | $14.38 | $14.44 | $13.87 | $13.92 | $8.61 | 3,231,000 |
| 2018-05-23 | $14.33 | $14.43 | $14.15 | $14.38 | $8.89 | 2,996,820 |
| 2018-05-22 | $14.24 | $14.37 | $14.10 | $14.33 | $8.86 | 2,313,610 |
| 2018-05-21 | $14.13 | $14.33 | $14.02 | $14.10 | $8.72 | 2,845,210 |
| 2018-05-18 | $13.98 | $14.10 | $13.58 | $13.95 | $8.62 | 2,845,540 |
| 2018-05-17 | $14.03 | $14.20 | $13.96 | $14.00 | $8.66 | 1,329,400 |
| 2018-05-16 | $14.25 | $14.46 | $14.01 | $14.03 | $8.67 | 2,224,390 |
| 2018-05-15 | $13.95 | $14.29 | $13.95 | $14.21 | $8.79 | 2,387,440 |
| 2018-05-14 | $14.50 | $14.50 | $13.95 | $13.95 | $8.62 | 4,048,500 |
| 2018-05-11 | $14.85 | $14.88 | $14.49 | $14.56 | $9.00 | 2,482,700 |
| 2018-05-10 | $14.91 | $15.16 | $14.61 | $14.79 | $9.14 | 3,848,020 |
| 2018-05-09 | $15.15 | $15.26 | $14.86 | $14.96 | $9.25 | 3,249,800 |
| 2018-05-08 | $14.74 | $15.18 | $14.67 | $15.11 | $9.34 | 5,377,270 |
| 2018-05-07 | $14.41 | $14.99 | $14.33 | $14.81 | $9.16 | 5,191,870 |
| 2018-05-04 | $14.99 | $15.07 | $14.56 | $14.66 | $9.06 | 4,584,900 |
| 2018-05-03 | $14.77 | $15.27 | $13.88 | $15.13 | $9.35 | 8,833,520 |
| 2018-05-02 | $15.71 | $15.72 | $14.46 | $14.82 | $9.16 | 8,976,740 |
| 2018-05-01 | $15.52 | $15.52 | $15.52 | $15.52 | $9.59 | 0 |
| 2018-04-30 | $15.52 | $15.52 | $15.52 | $15.52 | $9.59 | 0 |
| 2018-04-27 | $16.03 | $16.53 | $15.35 | $15.52 | $9.59 | 9,189,270 |
| 2018-04-26 | $16.30 | $16.30 | $15.81 | $15.95 | $9.86 | 10,062,460 |
| 2018-04-25 | $15.50 | $16.75 | $15.46 | $16.37 | $10.12 | 18,086,640 |
| 2018-04-24 | $14.72 | $15.80 | $14.63 | $15.68 | $9.69 | 11,791,560 |
| 2018-04-23 | $14.80 | $15.10 | $14.34 | $14.92 | $9.22 | 7,381,220 |
| 2018-04-20 | $14.60 | $15.05 | $14.46 | $14.51 | $8.97 | 7,376,940 |
| 2018-04-19 | $14.52 | $15.47 | $14.51 | $14.73 | $9.11 | 11,665,370 |
| 2018-04-18 | $13.74 | $14.89 | $13.38 | $14.74 | $9.11 | 10,006,310 |
| 2018-04-17 | $14.38 | $14.51 | $13.66 | $13.66 | $8.44 | 5,865,640 |
| 2018-04-16 | $14.07 | $14.56 | $13.95 | $14.36 | $8.88 | 6,823,870 |
| 2018-04-13 | $14.00 | $14.18 | $13.74 | $14.17 | $8.76 | 6,987,130 |
| 2018-04-12 | $14.09 | $14.09 | $13.50 | $13.78 | $8.52 | 3,647,930 |
| 2018-04-11 | $13.39 | $14.18 | $13.39 | $13.92 | $8.61 | 5,383,850 |
| 2018-04-10 | $13.61 | $13.77 | $13.23 | $13.36 | $8.26 | 3,708,100 |
| 2018-04-09 | $13.47 | $13.81 | $13.34 | $13.68 | $8.46 | 3,080,220 |
| 2018-04-06 | $13.61 | $13.61 | $13.61 | $13.61 | $8.41 | 0 |
| 2018-04-05 | $13.61 | $13.61 | $13.61 | $13.61 | $8.41 | 0 |
| 2018-04-04 | $14.00 | $14.16 | $13.60 | $13.61 | $8.41 | 4,791,550 |
| 2018-04-03 | $14.02 | $14.16 | $13.75 | $14.06 | $8.69 | 5,548,150 |
| 2018-04-02 | $13.83 | $14.28 | $13.64 | $14.28 | $8.83 | 9,463,520 |
| 2018-03-30 | $13.40 | $13.83 | $13.29 | $13.76 | $8.51 | 6,607,270 |
| 2018-03-29 | $13.52 | $13.64 | $13.14 | $13.33 | $8.24 | 6,332,420 |
| 2018-03-28 | $12.95 | $13.77 | $12.95 | $13.52 | $8.36 | 8,418,350 |
| 2018-03-27 | $12.72 | $13.35 | $12.72 | $13.15 | $8.13 | 5,465,340 |
| 2018-03-26 | $11.95 | $12.70 | $11.81 | $12.64 | $7.81 | 2,950,700 |
| 2018-03-23 | $12.42 | $12.63 | $11.91 | $12.18 | $7.53 | 5,561,630 |
| 2018-03-22 | $12.92 | $13.14 | $12.75 | $12.95 | $8.01 | 3,609,440 |
| 2018-03-21 | $12.90 | $13.69 | $12.84 | $12.96 | $8.01 | 6,892,200 |
| 2018-03-20 | $12.90 | $13.03 | $12.65 | $12.92 | $7.99 | 3,067,540 |
| 2018-03-19 | $12.66 | $13.14 | $12.66 | $13.03 | $8.06 | 2,726,400 |
| 2018-03-16 | $12.85 | $12.99 | $12.75 | $12.82 | $7.93 | 3,344,140 |
| 2018-03-15 | $13.00 | $13.06 | $12.54 | $12.82 | $7.93 | 4,946,030 |
| 2018-03-14 | $13.07 | $13.52 | $13.03 | $13.06 | $8.07 | 5,327,100 |
| 2018-03-13 | $13.10 | $13.57 | $12.99 | $13.24 | $8.19 | 6,791,650 |
| 2018-03-12 | $12.92 | $13.34 | $12.74 | $13.19 | $8.15 | 7,147,880 |
| 2018-03-09 | $12.05 | $13.26 | $12.05 | $12.89 | $7.97 | 7,571,160 |
| 2018-03-08 | $11.85 | $12.15 | $11.85 | $12.09 | $7.47 | 4,434,760 |
| 2018-03-07 | $12.02 | $12.13 | $11.86 | $11.87 | $7.34 | 2,969,630 |
| 2018-03-06 | $12.13 | $12.24 | $11.94 | $12.00 | $7.42 | 4,836,950 |
| 2018-03-05 | $12.00 | $12.12 | $11.81 | $12.07 | $7.46 | 3,702,040 |
| 2018-03-02 | $11.80 | $12.24 | $11.75 | $12.00 | $7.42 | 7,018,220 |
| 2018-03-01 | $11.46 | $12.08 | $11.40 | $11.90 | $7.36 | 6,156,820 |
| 2018-02-28 | $11.20 | $11.68 | $11.11 | $11.56 | $7.15 | 5,137,840 |
| 2018-02-27 | $11.15 | $11.40 | $10.97 | $11.33 | $7.00 | 4,405,690 |
| 2018-02-26 | $10.78 | $11.18 | $10.75 | $11.11 | $6.87 | 3,966,560 |
| 2018-02-23 | $10.75 | $10.90 | $10.48 | $10.71 | $6.62 | 2,220,120 |
| 2018-02-22 | $10.70 | $10.80 | $10.63 | $10.75 | $6.65 | 1,806,540 |
| 2018-02-21 | $10.63 | $10.63 | $10.63 | $10.63 | $6.57 | 0 |
| 2018-02-20 | $10.63 | $10.63 | $10.63 | $10.63 | $6.57 | 0 |
| 2018-02-19 | $10.63 | $10.63 | $10.63 | $10.63 | $6.57 | 0 |
| 2018-02-16 | $10.63 | $10.63 | $10.63 | $10.63 | $6.57 | 0 |
| 2018-02-15 | $10.63 | $10.63 | $10.63 | $10.63 | $6.57 | 0 |
| 2018-02-14 | $10.58 | $10.77 | $10.48 | $10.63 | $6.57 | 2,486,600 |
| 2018-02-13 | $10.80 | $10.98 | $10.76 | $10.80 | $6.68 | 2,375,840 |
| 2018-02-12 | $10.60 | $10.80 | $10.52 | $10.75 | $6.65 | 1,616,440 |
| 2018-02-09 | $10.77 | $10.96 | $10.40 | $10.42 | $6.44 | 2,993,740 |
| 2018-02-08 | $10.93 | $11.19 | $10.91 | $11.12 | $6.87 | 2,543,900 |
| 2018-02-07 | $11.20 | $11.29 | $10.35 | $10.96 | $6.78 | 2,572,740 |
| 2018-02-06 | $10.88 | $11.00 | $10.81 | $10.96 | $6.78 | 4,691,470 |
| 2018-02-05 | $10.88 | $11.16 | $10.70 | $11.12 | $6.87 | 2,244,420 |
| 2018-02-02 | $11.18 | $11.49 | $10.68 | $11.07 | $6.84 | 3,259,110 |
| 2018-02-01 | $11.70 | $11.92 | $11.05 | $11.15 | $6.89 | 6,245,320 |
| 2018-01-31 | $12.11 | $12.22 | $11.84 | $11.84 | $7.32 | 14,183,370 |
| 2018-01-30 | $13.54 | $13.75 | $13.16 | $13.16 | $8.14 | 4,421,100 |
| 2018-01-29 | $13.80 | $13.80 | $13.41 | $13.58 | $8.40 | 5,780,420 |
| 2018-01-26 | $13.49 | $14.08 | $13.33 | $13.85 | $8.56 | 11,144,890 |
| 2018-01-25 | $12.80 | $14.23 | $12.67 | $13.72 | $8.48 | 16,091,330 |
| 2018-01-24 | $12.61 | $13.29 | $12.16 | $12.94 | $8.00 | 8,735,420 |
| 2018-01-23 | $13.32 | $13.64 | $12.60 | $12.79 | $7.91 | 8,654,320 |
| 2018-01-22 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-19 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-18 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-17 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-16 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-15 | $13.31 | $13.31 | $13.31 | $13.31 | $8.23 | 0 |
| 2018-01-12 | $13.76 | $13.86 | $13.30 | $13.31 | $8.23 | 7,519,400 |
| 2018-01-11 | $13.22 | $13.89 | $13.08 | $13.70 | $8.47 | 11,819,620 |
| 2018-01-10 | $12.94 | $13.64 | $12.78 | $13.39 | $8.28 | 10,455,420 |
| 2018-01-09 | $12.68 | $13.20 | $12.52 | $13.06 | $8.07 | 5,272,900 |
| 2018-01-08 | $12.81 | $12.82 | $12.58 | $12.69 | $7.85 | 2,563,140 |
| 2018-01-05 | $12.87 | $13.16 | $12.84 | $12.89 | $7.97 | 2,858,800 |
| 2018-01-04 | $12.85 | $12.96 | $12.80 | $12.86 | $7.95 | 2,701,100 |
| 2018-01-03 | $12.64 | $13.08 | $12.60 | $12.91 | $7.98 | 4,751,020 |
| 2018-01-02 | $12.61 | $12.70 | $12.52 | $12.64 | $7.81 | 2,599,000 |
| 2018-01-01 | $12.64 | $12.64 | $12.64 | $12.64 | $7.81 | 0 |
| 2017-12-29 | $12.48 | $12.77 | $12.48 | $12.64 | $7.81 | 2,938,120 |
| 2017-12-28 | $12.59 | $12.62 | $12.00 | $12.56 | $7.76 | 3,382,000 |
| 2017-12-27 | $12.60 | $12.70 | $12.50 | $12.57 | $7.77 | 2,531,100 |
| 2017-12-26 | $12.50 | $12.65 | $12.41 | $12.65 | $7.82 | 2,458,120 |
| 2017-12-25 | $12.89 | $12.95 | $12.34 | $12.45 | $7.70 | 3,677,800 |
| 2017-12-22 | $13.24 | $13.27 | $12.90 | $12.91 | $7.98 | 3,545,900 |
| 2017-12-21 | $13.50 | $13.52 | $13.02 | $13.24 | $8.19 | 3,708,790 |
| 2017-12-20 | $13.71 | $13.75 | $13.45 | $13.52 | $8.36 | 2,852,800 |
| 2017-12-19 | $13.53 | $13.89 | $13.53 | $13.75 | $8.50 | 4,326,300 |
| 2017-12-18 | $13.53 | $13.64 | $13.43 | $13.52 | $8.36 | 3,454,720 |
| 2017-12-15 | $13.50 | $13.79 | $13.40 | $13.75 | $8.50 | 8,853,610 |
| 2017-12-14 | $14.31 | $14.31 | $14.03 | $14.19 | $8.77 | 3,151,000 |
| 2017-12-13 | $14.33 | $14.37 | $14.13 | $14.32 | $8.85 | 3,366,910 |
| 2017-12-12 | $14.51 | $14.72 | $14.26 | $14.28 | $8.83 | 4,982,680 |
| 2017-12-11 | $14.70 | $15.08 | $14.55 | $14.63 | $9.04 | 6,941,910 |
| 2017-12-08 | $14.14 | $14.47 | $14.10 | $14.32 | $8.85 | 3,967,500 |
| 2017-12-07 | $14.20 | $14.46 | $14.02 | $14.21 | $8.79 | 3,468,510 |
| 2017-12-06 | $13.68 | $14.15 | $13.65 | $14.13 | $8.74 | 3,815,360 |
| 2017-12-05 | $14.16 | $14.25 | $13.68 | $13.75 | $8.50 | 4,481,960 |
| 2017-12-04 | $14.47 | $14.47 | $14.16 | $14.16 | $8.75 | 4,102,300 |
| 2017-12-01 | $14.10 | $14.80 | $14.10 | $14.56 | $9.00 | 5,218,810 |
| 2017-11-30 | $14.45 | $14.55 | $14.14 | $14.17 | $8.76 | 3,832,890 |
| 2017-11-29 | $14.90 | $14.97 | $14.26 | $14.52 | $8.98 | 4,405,290 |
| 2017-11-28 | $14.57 | $14.96 | $14.57 | $14.85 | $9.18 | 5,475,250 |
| 2017-11-27 | $14.49 | $14.89 | $14.26 | $14.55 | $9.00 | 4,660,960 |
| 2017-11-24 | $14.00 | $15.30 | $13.92 | $14.82 | $9.16 | 8,954,300 |
| 2017-11-23 | $14.26 | $15.47 | $14.09 | $14.25 | $8.81 | 9,833,020 |
| 2017-11-22 | $13.95 | $14.25 | $13.85 | $14.06 | $8.69 | 3,107,710 |
| 2017-11-21 | $14.17 | $14.45 | $13.82 | $14.01 | $8.66 | 4,060,640 |
| 2017-11-20 | $14.12 | $14.24 | $13.52 | $14.18 | $8.77 | 3,490,260 |
| 2017-11-17 | $14.98 | $14.98 | $14.05 | $14.17 | $8.76 | 5,769,530 |
| 2017-11-16 | $14.98 | $15.12 | $14.82 | $14.83 | $9.17 | 3,099,800 |
| 2017-11-15 | $14.97 | $15.29 | $14.82 | $15.04 | $9.30 | 3,383,110 |
| 2017-11-14 | $15.06 | $15.18 | $14.95 | $14.97 | $9.25 | 3,814,800 |
| 2017-11-13 | $15.36 | $15.40 | $14.92 | $15.06 | $9.31 | 6,559,100 |
| 2017-11-10 | $15.60 | $15.70 | $15.39 | $15.47 | $9.56 | 6,895,900 |
| 2017-11-09 | $15.33 | $16.23 | $15.25 | $15.73 | $9.72 | 11,505,060 |
| 2017-11-08 | $15.21 | $15.50 | $15.08 | $15.42 | $9.53 | 6,464,900 |
| 2017-11-07 | $15.19 | $15.39 | $14.92 | $15.21 | $9.40 | 6,129,700 |
| 2017-11-06 | $15.36 | $15.49 | $15.01 | $15.27 | $9.44 | 7,135,400 |
| 2017-11-03 | $15.80 | $15.80 | $15.14 | $15.32 | $9.47 | 10,136,210 |
| 2017-11-02 | $15.77 | $16.49 | $15.64 | $15.90 | $9.83 | 20,191,000 |
| 2017-11-01 | $15.71 | $15.72 | $15.71 | $15.72 | $9.72 | 6,690,710 |
| 2017-10-31 | $14.07 | $14.31 | $13.98 | $14.29 | $8.83 | 4,219,100 |
| 2017-10-30 | $15.01 | $15.16 | $14.16 | $14.16 | $8.75 | 12,898,600 |
| 2017-10-27 | $16.08 | $16.08 | $15.73 | $15.73 | $9.72 | 3,464,410 |
| 2017-10-26 | $15.82 | $16.19 | $15.75 | $16.10 | $9.95 | 4,146,700 |
| 2017-10-25 | $15.62 | $15.95 | $15.61 | $15.92 | $9.84 | 3,445,700 |
| 2017-10-24 | $15.82 | $15.88 | $15.38 | $15.65 | $9.68 | 3,912,480 |
| 2017-10-23 | $15.81 | $15.97 | $15.77 | $15.90 | $9.83 | 2,942,600 |
| 2017-10-20 | $15.48 | $15.87 | $15.48 | $15.79 | $9.76 | 2,787,140 |
| 2017-10-19 | $15.95 | $16.04 | $15.31 | $15.49 | $9.58 | 5,333,250 |
| 2017-10-18 | $16.57 | $16.72 | $15.91 | $15.91 | $9.84 | 5,730,070 |
| 2017-10-17 | $16.48 | $16.79 | $16.39 | $16.56 | $10.24 | 3,642,550 |
| 2017-10-16 | $17.58 | $17.72 | $16.49 | $16.54 | $10.23 | 9,099,900 |
| 2017-10-13 | $17.48 | $17.70 | $17.20 | $17.55 | $10.85 | 6,904,590 |
| 2017-10-12 | $17.32 | $17.96 | $17.31 | $17.65 | $10.91 | 8,736,260 |
| 2017-10-11 | $17.79 | $17.88 | $17.35 | $17.40 | $10.76 | 9,398,610 |
| 2017-10-10 | $17.26 | $17.99 | $17.12 | $17.98 | $11.12 | 13,636,180 |
| 2017-10-09 | $17.20 | $17.68 | $16.88 | $17.35 | $10.73 | 11,218,300 |
| 2017-10-06 | $17.26 | $17.26 | $17.26 | $17.26 | $10.67 | 0 |
| 2017-10-05 | $17.26 | $17.26 | $17.26 | $17.26 | $10.67 | 0 |
| 2017-10-04 | $17.26 | $17.26 | $17.26 | $17.26 | $10.67 | 0 |
| 2017-10-03 | $17.26 | $17.26 | $17.26 | $17.26 | $10.67 | 0 |
| 2017-10-02 | $17.26 | $17.26 | $17.26 | $17.26 | $10.67 | 0 |
| 2017-09-29 | $16.56 | $17.48 | $16.55 | $17.26 | $10.67 | 9,632,440 |
| 2017-09-28 | $16.60 | $16.80 | $16.49 | $16.50 | $10.20 | 3,710,800 |
| 2017-09-27 | $16.31 | $16.86 | $16.20 | $16.60 | $10.26 | 5,005,440 |
| 2017-09-26 | $16.37 | $16.65 | $16.16 | $16.26 | $10.05 | 4,629,480 |
| 2017-09-25 | $16.61 | $17.06 | $16.50 | $16.50 | $10.20 | 4,287,020 |
| 2017-09-22 | $16.75 | $16.80 | $16.45 | $16.65 | $10.29 | 4,762,400 |
| 2017-09-21 | $16.92 | $17.13 | $16.78 | $16.85 | $10.42 | 4,951,720 |
| 2017-09-20 | $16.71 | $16.98 | $16.65 | $16.90 | $10.45 | 3,871,880 |
| 2017-09-19 | $16.96 | $17.08 | $16.60 | $16.71 | $10.33 | 4,605,260 |
| 2017-09-18 | $16.55 | $16.97 | $16.50 | $16.95 | $10.48 | 4,761,010 |
| 2017-09-15 | $16.80 | $16.81 | $16.42 | $16.56 | $10.24 | 7,127,340 |
| 2017-09-14 | $17.12 | $17.20 | $16.87 | $16.92 | $10.46 | 5,529,690 |
| 2017-09-13 | $17.20 | $17.39 | $16.91 | $17.15 | $10.60 | 7,165,260 |
| 2017-09-12 | $18.00 | $18.00 | $17.12 | $17.19 | $10.63 | 17,728,240 |
| 2017-09-11 | $18.66 | $18.84 | $18.46 | $18.70 | $11.56 | 5,753,660 |
| 2017-09-08 | $18.55 | $18.96 | $18.42 | $18.84 | $11.65 | 8,201,360 |
| 2017-09-07 | $18.65 | $19.55 | $18.40 | $18.69 | $11.55 | 19,785,240 |
| 2017-09-06 | $17.55 | $18.67 | $17.34 | $18.64 | $11.52 | 12,648,150 |
| 2017-09-05 | $17.65 | $17.99 | $17.55 | $17.62 | $10.89 | 7,534,850 |
| 2017-09-04 | $17.11 | $18.42 | $17.05 | $17.83 | $11.02 | 15,569,020 |
| 2017-09-01 | $16.87 | $17.17 | $16.68 | $17.15 | $10.60 | 6,807,230 |
| 2017-08-31 | $16.69 | $16.88 | $16.57 | $16.87 | $10.43 | 4,461,640 |
| 2017-08-30 | $16.73 | $16.93 | $16.63 | $16.72 | $10.34 | 3,987,760 |
| 2017-08-29 | $16.86 | $16.97 | $16.62 | $16.69 | $10.32 | 4,429,800 |
| 2017-08-28 | $16.59 | $17.16 | $16.58 | $16.87 | $10.43 | 7,081,520 |
| 2017-08-25 | $16.30 | $16.74 | $16.23 | $16.64 | $10.29 | 4,730,800 |
| 2017-08-24 | $16.53 | $16.59 | $16.19 | $16.22 | $10.03 | 3,967,160 |
| 2017-08-23 | $16.61 | $16.74 | $16.36 | $16.54 | $10.23 | 3,422,140 |
| 2017-08-22 | $16.88 | $16.95 | $16.45 | $16.58 | $10.25 | 5,329,430 |
| 2017-08-21 | $16.92 | $17.12 | $16.64 | $16.89 | $10.44 | 5,423,570 |
| 2017-08-18 | $16.91 | $17.22 | $16.82 | $16.84 | $10.41 | 7,020,740 |
| 2017-08-17 | $16.86 | $17.49 | $16.60 | $17.22 | $10.65 | 12,892,020 |
| 2017-08-16 | $16.33 | $17.59 | $16.00 | $16.96 | $10.49 | 14,341,690 |
| 2017-08-15 | $15.77 | $16.27 | $15.75 | $16.27 | $10.06 | 9,163,450 |
| 2017-08-14 | $15.05 | $15.80 | $15.04 | $15.72 | $9.72 | 6,244,350 |
| 2017-08-11 | $15.00 | $15.47 | $14.86 | $15.03 | $9.29 | 4,423,150 |
| 2017-08-10 | $15.55 | $15.80 | $15.25 | $15.26 | $9.43 | 4,951,220 |
| 2017-08-09 | $15.79 | $15.94 | $15.65 | $15.75 | $9.74 | 3,756,600 |
| 2017-08-08 | $15.56 | $15.90 | $15.34 | $15.90 | $9.83 | 5,370,640 |
| 2017-08-07 | $15.70 | $15.98 | $15.54 | $15.55 | $9.61 | 3,858,390 |
| 2017-08-04 | $15.68 | $15.88 | $15.52 | $15.70 | $9.71 | 4,088,100 |
| 2017-08-03 | $15.35 | $16.07 | $15.35 | $15.78 | $9.76 | 5,594,370 |
| 2017-08-02 | $15.72 | $15.98 | $15.50 | $15.51 | $9.59 | 4,176,470 |
| 2017-08-01 | $15.72 | $15.80 | $15.54 | $15.79 | $9.76 | 3,522,530 |
| 2017-07-31 | $15.65 | $15.90 | $15.54 | $15.64 | $9.67 | 4,190,980 |
| 2017-07-28 | $16.01 | $16.08 | $15.68 | $15.72 | $9.72 | 4,974,320 |
| 2017-07-27 | $14.84 | $16.33 | $14.84 | $16.07 | $9.93 | 9,151,050 |
| 2017-07-26 | $15.25 | $15.34 | $14.84 | $15.00 | $9.27 | 3,261,040 |
| 2017-07-25 | $15.09 | $15.49 | $15.05 | $15.22 | $9.41 | 4,215,590 |
| 2017-07-24 | $14.90 | $15.16 | $14.80 | $15.09 | $9.33 | 3,825,170 |
| 2017-07-21 | $14.86 | $15.12 | $14.72 | $14.88 | $9.20 | 4,035,650 |
| 2017-07-20 | $14.90 | $15.25 | $14.77 | $14.85 | $9.18 | 4,921,220 |
| 2017-07-19 | $14.94 | $15.06 | $14.54 | $14.99 | $9.27 | 5,345,420 |
| 2017-07-18 | $14.40 | $15.28 | $14.40 | $15.04 | $9.30 | 6,192,450 |
| 2017-07-17 | $15.99 | $15.99 | $14.67 | $14.68 | $9.08 | 9,915,250 |
| 2017-07-14 | $17.40 | $17.40 | $16.30 | $16.30 | $10.08 | 12,706,690 |
| 2017-07-13 | $18.35 | $18.36 | $18.03 | $18.11 | $11.20 | 2,977,670 |
| 2017-07-12 | $18.34 | $18.50 | $17.88 | $18.42 | $11.39 | 4,046,570 |
| 2017-07-11 | $18.77 | $18.91 | $18.26 | $18.36 | $11.35 | 4,997,100 |
| 2017-07-10 | $19.56 | $19.61 | $18.70 | $18.76 | $11.60 | 6,185,470 |
| 2017-07-07 | $19.51 | $19.79 | $19.48 | $19.56 | $12.09 | 4,532,210 |
| 2017-07-06 | $19.86 | $19.92 | $19.37 | $19.63 | $12.14 | 5,348,820 |
| 2017-07-05 | $19.62 | $19.86 | $19.46 | $19.86 | $12.28 | 4,162,920 |
| 2017-07-04 | $19.89 | $19.89 | $19.54 | $19.67 | $12.16 | 3,837,990 |
| 2017-07-03 | $19.61 | $19.94 | $19.51 | $19.85 | $12.27 | 4,304,560 |
| 2017-06-30 | $19.56 | $19.56 | $19.56 | $19.56 | $12.09 | 0 |
| 2017-06-29 | $19.56 | $19.56 | $19.56 | $19.56 | $12.09 | 0 |
| 2017-06-28 | $19.58 | $19.94 | $19.44 | $19.56 | $12.09 | 3,708,720 |
| 2017-06-27 | $19.79 | $19.99 | $19.52 | $19.69 | $12.17 | 3,944,010 |
| 2017-06-26 | $19.39 | $19.90 | $19.18 | $19.78 | $12.23 | 5,147,500 |
| 2017-06-23 | $19.78 | $19.78 | $18.80 | $19.36 | $11.97 | 6,885,440 |
| 2017-06-22 | $20.38 | $20.64 | $19.70 | $19.70 | $12.18 | 7,185,310 |
| 2017-06-21 | $20.33 | $20.68 | $20.04 | $20.41 | $12.62 | 7,357,900 |
| 2017-06-20 | $20.79 | $21.35 | $20.36 | $20.51 | $12.68 | 11,429,990 |
| 2017-06-19 | $20.44 | $21.16 | $20.35 | $20.70 | $12.80 | 8,363,530 |
| 2017-06-16 | $21.22 | $21.48 | $20.50 | $20.64 | $12.76 | 14,464,550 |
| 2017-06-15 | $19.31 | $21.20 | $19.31 | $21.20 | $13.11 | 18,207,450 |
| 2017-06-14 | $19.25 | $19.69 | $19.08 | $19.27 | $11.91 | 5,754,100 |
| 2017-06-13 | $18.57 | $19.39 | $18.55 | $19.12 | $11.82 | 4,806,300 |
| 2017-06-12 | $19.58 | $19.58 | $18.58 | $18.71 | $11.57 | 5,874,250 |
| 2017-06-09 | $19.75 | $19.89 | $19.43 | $19.71 | $12.19 | 4,415,430 |
| 2017-06-08 | $20.03 | $20.22 | $19.60 | $20.00 | $12.36 | 7,066,090 |
| 2017-06-07 | $19.14 | $20.39 | $19.03 | $20.03 | $12.38 | 8,379,300 |
| 2017-06-06 | $18.80 | $19.35 | $18.70 | $19.06 | $11.78 | 4,269,800 |
| 2017-06-05 | $19.11 | $19.47 | $18.75 | $18.86 | $11.66 | 5,150,950 |
| 2017-06-02 | $18.24 | $18.83 | $17.60 | $18.58 | $11.49 | 5,904,430 |
| 2017-06-01 | $19.39 | $19.58 | $18.21 | $18.21 | $11.26 | 5,975,470 |
| 2017-05-31 | $20.26 | $20.50 | $19.60 | $19.60 | $12.12 | 5,349,530 |
| 2017-05-30 | $19.84 | $19.84 | $19.84 | $19.84 | $12.27 | 0 |
| 2017-05-29 | $19.84 | $19.84 | $19.84 | $19.84 | $12.27 | 0 |
| 2017-05-26 | $19.70 | $19.95 | $19.42 | $19.84 | $12.27 | 5,521,550 |
| 2017-05-25 | $20.08 | $20.08 | $18.80 | $19.53 | $12.07 | 8,152,130 |
| 2017-05-24 | $19.87 | $20.21 | $19.22 | $20.05 | $12.40 | 6,077,060 |
| 2017-05-23 | $20.78 | $21.50 | $19.87 | $19.90 | $12.30 | 7,351,750 |
| 2017-05-22 | $22.35 | $22.69 | $20.78 | $20.91 | $12.93 | 9,747,070 |
| 2017-05-19 | $22.95 | $23.40 | $22.22 | $22.65 | $14.00 | 7,028,670 |
| 2017-05-18 | $23.41 | $23.80 | $23.03 | $23.04 | $14.24 | 10,027,270 |
| 2017-05-17 | $24.85 | $25.85 | $24.09 | $24.09 | $14.89 | 15,834,630 |
| 2017-05-16 | $48.30 | $49.13 | $46.55 | $49.09 | $15.11 | 6,877,330 |
| 2017-05-15 | $49.66 | $49.70 | $47.92 | $48.33 | $14.88 | 7,539,070 |
| 2017-05-12 | $45.27 | $46.37 | $45.27 | $46.36 | $14.27 | 2,537,190 |
| 2017-05-11 | $45.29 | $45.70 | $43.60 | $45.50 | $14.01 | 3,557,160 |
| 2017-05-10 | $45.98 | $47.85 | $45.98 | $46.07 | $14.18 | 5,528,910 |
| 2017-05-09 | $44.90 | $45.76 | $44.51 | $45.30 | $13.94 | 2,073,880 |
| 2017-05-08 | $46.76 | $46.96 | $45.10 | $45.10 | $13.88 | 2,760,440 |
| 2017-05-05 | $46.75 | $48.39 | $46.40 | $47.08 | $14.49 | 3,649,600 |
| 2017-05-04 | $47.25 | $47.25 | $46.50 | $46.76 | $14.39 | 2,224,280 |
| 2017-05-03 | $46.45 | $47.47 | $46.20 | $47.24 | $14.54 | 3,105,310 |
| 2017-05-02 | $46.68 | $46.97 | $46.00 | $46.48 | $14.31 | 2,124,100 |
| 2017-05-01 | $46.37 | $46.37 | $46.37 | $46.37 | $14.27 | 0 |
| 2017-04-28 | $46.00 | $46.80 | $45.63 | $46.37 | $14.27 | 3,011,890 |
| 2017-04-27 | $45.75 | $46.45 | $43.50 | $46.20 | $14.22 | 5,954,130 |
| 2017-04-26 | $46.30 | $46.39 | $45.00 | $45.51 | $14.01 | 2,910,980 |
| 2017-04-25 | $45.90 | $46.89 | $45.50 | $45.91 | $14.13 | 2,607,290 |
| 2017-04-24 | $47.50 | $47.50 | $45.29 | $45.44 | $13.99 | 2,819,250 |
| 2017-04-21 | $48.30 | $48.86 | $47.71 | $47.80 | $14.71 | 2,223,100 |
| 2017-04-20 | $48.40 | $48.75 | $47.60 | $48.22 | $14.84 | 3,226,880 |
| 2017-04-19 | $47.20 | $48.53 | $46.52 | $48.43 | $14.91 | 3,863,870 |
| 2017-04-18 | $48.39 | $48.95 | $47.47 | $47.73 | $14.69 | 3,452,700 |
| 2017-04-17 | $52.18 | $52.18 | $47.41 | $48.08 | $14.80 | 7,051,930 |
| 2017-04-14 | $54.87 | $54.87 | $52.49 | $52.68 | $16.22 | 6,336,940 |
| 2017-04-13 | $55.27 | $56.16 | $55.20 | $55.64 | $17.13 | 2,579,470 |
| 2017-04-12 | $57.83 | $57.83 | $54.88 | $54.89 | $16.90 | 4,705,710 |
| 2017-04-11 | $56.38 | $57.99 | $56.10 | $57.83 | $17.80 | 5,554,100 |
| 2017-04-10 | $60.00 | $61.00 | $57.91 | $57.91 | $17.83 | 5,364,720 |
| 2017-04-07 | $67.00 | $67.00 | $64.10 | $64.34 | $19.81 | 3,688,450 |
| 2017-04-06 | $64.01 | $65.78 | $64.00 | $65.48 | $20.16 | 4,131,230 |
| 2017-04-05 | $62.85 | $64.77 | $62.52 | $64.48 | $19.85 | 3,575,400 |
| 2017-04-04 | $63.72 | $63.72 | $63.72 | $63.72 | $19.62 | 0 |
| 2017-04-03 | $63.72 | $63.72 | $63.72 | $63.72 | $19.62 | 0 |
| 2017-03-31 | $66.47 | $66.47 | $61.89 | $63.72 | $19.62 | 7,586,550 |
| 2017-03-30 | $68.79 | $69.45 | $65.01 | $66.88 | $20.59 | 5,416,490 |
| 2017-03-29 | $68.52 | $69.45 | $68.20 | $68.91 | $21.21 | 3,838,420 |
| 2017-03-28 | $70.31 | $70.66 | $67.51 | $68.35 | $21.04 | 4,746,220 |
| 2017-03-27 | $70.35 | $71.46 | $69.90 | $70.03 | $21.56 | 3,034,790 |
| 2017-03-24 | $70.95 | $71.24 | $69.90 | $70.35 | $21.66 | 3,774,740 |
| 2017-03-23 | $72.40 | $73.76 | $69.88 | $70.86 | $21.81 | 7,408,910 |
| 2017-03-22 | $72.60 | $73.50 | $71.54 | $72.99 | $22.47 | 4,885,990 |
| 2017-03-21 | $74.00 | $74.75 | $72.30 | $72.98 | $22.47 | 6,032,370 |
| 2017-03-20 | $73.31 | $74.10 | $71.51 | $73.91 | $22.75 | 6,228,370 |
| 2017-03-17 | $72.05 | $75.33 | $72.01 | $72.91 | $22.44 | 9,802,770 |
| 2017-03-16 | $70.77 | $73.20 | $70.50 | $72.41 | $22.29 | 8,497,130 |
| 2017-03-15 | $70.10 | $70.50 | $69.09 | $70.10 | $21.58 | 4,776,200 |
| 2017-03-14 | $70.39 | $71.64 | $69.86 | $70.12 | $21.59 | 6,332,490 |
| 2017-03-13 | $69.98 | $70.83 | $69.51 | $70.40 | $21.67 | 6,840,240 |
| 2017-03-10 | $67.28 | $70.53 | $67.02 | $69.98 | $21.54 | 9,432,510 |
| 2017-03-09 | $68.00 | $68.00 | $66.61 | $67.08 | $20.65 | 6,376,080 |
| 2017-03-08 | $69.58 | $70.48 | $68.70 | $69.14 | $21.28 | 5,349,680 |
| 2017-03-07 | $69.60 | $69.95 | $68.38 | $68.86 | $21.20 | 4,393,170 |
| 2017-03-06 | $69.21 | $69.86 | $68.50 | $69.50 | $21.39 | 6,422,890 |
| 2017-03-03 | $66.16 | $69.47 | $66.00 | $68.80 | $21.18 | 8,097,090 |
| 2017-03-02 | $67.08 | $67.50 | $66.18 | $66.65 | $20.52 | 3,741,930 |
| 2017-03-01 | $66.90 | $68.00 | $66.73 | $67.20 | $20.69 | 6,021,180 |
| 2017-02-28 | $66.01 | $67.15 | $65.66 | $66.40 | $20.44 | 6,102,340 |
| 2017-02-27 | $69.27 | $69.27 | $65.84 | $65.84 | $20.27 | 7,634,980 |
| 2017-02-24 | $68.80 | $69.29 | $67.61 | $68.74 | $21.16 | 5,268,180 |
| 2017-02-23 | $69.00 | $70.66 | $68.52 | $69.35 | $21.35 | 6,596,910 |
| 2017-02-22 | $69.00 | $69.40 | $68.10 | $68.80 | $21.18 | 6,039,790 |
| 2017-02-21 | $68.50 | $70.86 | $67.83 | $69.50 | $21.39 | 9,374,530 |
| 2017-02-20 | $67.54 | $68.79 | $66.52 | $68.48 | $21.08 | 8,527,920 |
| 2017-02-17 | $70.95 | $71.48 | $66.91 | $67.40 | $20.75 | 12,046,870 |
| 2017-02-16 | $72.00 | $73.44 | $70.10 | $70.89 | $21.82 | 13,301,390 |
| 2017-02-15 | $73.60 | $76.49 | $72.62 | $72.95 | $22.46 | 24,632,890 |
| 2017-02-14 | $73.16 | $73.16 | $72.66 | $73.16 | $22.52 | 20,518,380 |
| 2017-02-13 | $66.51 | $66.51 | $66.51 | $66.51 | $20.47 | 370,540 |
| 2017-02-10 | $60.64 | $60.94 | $59.65 | $60.46 | $18.61 | 1,507,240 |
| 2017-02-09 | $58.98 | $61.16 | $58.79 | $60.98 | $18.77 | 3,266,230 |
| 2017-02-08 | $58.47 | $58.95 | $58.00 | $58.88 | $18.13 | 1,279,500 |
| 2017-02-07 | $59.55 | $59.75 | $58.21 | $58.50 | $18.01 | 1,500,390 |
| 2017-02-06 | $58.50 | $59.98 | $58.05 | $59.51 | $18.32 | 1,271,930 |
| 2017-02-03 | $58.90 | $59.47 | $58.48 | $58.65 | $18.05 | 1,125,210 |
| 2017-02-02 | $59.20 | $59.20 | $59.20 | $59.20 | $18.22 | 0 |
| 2017-02-01 | $59.20 | $59.20 | $59.20 | $59.20 | $18.22 | 0 |
| 2017-01-31 | $59.20 | $59.20 | $59.20 | $59.20 | $18.22 | 0 |
| 2017-01-30 | $59.20 | $59.20 | $59.20 | $59.20 | $18.22 | 0 |
| 2017-01-27 | $59.20 | $59.20 | $59.20 | $59.20 | $18.22 | 0 |
| 2017-01-26 | $57.51 | $59.20 | $57.50 | $59.20 | $18.22 | 2,009,220 |
| 2017-01-25 | $56.09 | $57.80 | $55.91 | $57.15 | $17.59 | 2,484,330 |
| 2017-01-24 | $58.43 | $58.77 | $56.10 | $56.66 | $17.44 | 2,711,310 |
| 2017-01-23 | $58.99 | $60.28 | $58.40 | $58.90 | $18.13 | 2,034,690 |
| 2017-01-20 | $58.38 | $61.49 | $58.10 | $59.90 | $18.44 | 1,976,140 |
| 2017-01-19 | $58.29 | $58.80 | $57.01 | $58.31 | $17.95 | 1,113,980 |
| 2017-01-18 | $59.10 | $59.58 | $58.08 | $58.14 | $17.90 | 1,514,470 |
| 2017-01-17 | $57.20 | $59.94 | $56.06 | $59.58 | $18.34 | 2,357,400 |
| 2017-01-16 | $63.20 | $63.20 | $57.15 | $57.44 | $17.68 | 3,509,800 |
| 2017-01-13 | $66.19 | $66.57 | $63.50 | $63.50 | $19.55 | 1,832,010 |
| 2017-01-12 | $66.00 | $68.00 | $65.61 | $66.19 | $20.38 | 2,342,290 |
| 2017-01-11 | $68.26 | $68.74 | $65.60 | $65.76 | $20.24 | 2,309,190 |
| 2017-01-10 | $68.76 | $69.88 | $68.10 | $68.26 | $21.01 | 1,908,110 |
| 2017-01-09 | $70.18 | $70.47 | $68.02 | $69.53 | $21.40 | 1,960,830 |
| 2017-01-06 | $70.75 | $72.69 | $69.89 | $70.73 | $21.77 | 3,209,570 |
| 2017-01-05 | $69.10 | $72.78 | $69.10 | $71.15 | $21.90 | 4,243,890 |
| 2017-01-04 | $68.50 | $69.66 | $67.96 | $69.40 | $21.36 | 2,362,060 |
| 2017-01-03 | $69.33 | $70.67 | $68.40 | $68.40 | $21.06 | 1,945,280 |
| 2017-01-02 | $69.39 | $69.39 | $69.39 | $69.39 | $21.36 | 0 |
| 2016-12-30 | $69.50 | $70.17 | $68.70 | $69.39 | $21.36 | 1,709,400 |
| 2016-12-29 | $71.12 | $71.50 | $69.81 | $69.90 | $21.52 | 1,380,410 |
| 2016-12-28 | $70.80 | $71.79 | $70.51 | $71.08 | $21.88 | 1,004,710 |
| 2016-12-27 | $70.29 | $71.68 | $69.71 | $71.09 | $21.88 | 2,128,410 |
| 2016-12-26 | $67.15 | $70.38 | $67.01 | $70.19 | $21.61 | 1,756,190 |
| 2016-12-23 | $69.00 | $69.54 | $67.89 | $67.90 | $20.90 | 2,184,220 |
| 2016-12-22 | $70.40 | $70.50 | $69.11 | $69.31 | $21.34 | 1,875,630 |
| 2016-12-21 | $69.85 | $72.49 | $69.80 | $70.50 | $21.70 | 2,834,390 |
| 2016-12-20 | $69.34 | $69.77 | $69.01 | $69.77 | $21.48 | 1,319,450 |
| 2016-12-19 | $69.10 | $70.26 | $68.52 | $69.43 | $21.37 | 3,092,660 |
| 2016-12-16 | $67.07 | $70.01 | $66.91 | $69.75 | $21.47 | 4,082,220 |
| 2016-12-15 | $65.97 | $68.58 | $65.51 | $67.07 | $20.65 | 3,424,880 |
| 2016-12-14 | $67.09 | $67.22 | $64.80 | $65.98 | $20.31 | 3,166,310 |
| 2016-12-13 | $67.10 | $67.99 | $65.77 | $67.15 | $20.67 | 3,151,870 |
| 2016-12-12 | $74.30 | $74.35 | $66.74 | $66.77 | $20.55 | 4,892,470 |
| 2016-12-09 | $74.49 | $75.49 | $73.35 | $74.15 | $22.83 | 3,211,820 |
| 2016-12-08 | $78.51 | $78.59 | $74.28 | $74.55 | $22.95 | 5,174,730 |
| 2016-12-07 | $77.85 | $78.70 | $76.32 | $78.60 | $24.20 | 3,124,000 |
| 2016-12-06 | $78.60 | $79.10 | $77.58 | $77.76 | $23.94 | 2,550,700 |
| 2016-12-05 | $79.20 | $82.50 | $77.89 | $78.39 | $24.13 | 3,407,980 |
| 2016-12-02 | $83.69 | $84.46 | $79.50 | $80.56 | $24.80 | 5,085,570 |
| 2016-12-01 | $84.80 | $86.66 | $82.83 | $83.69 | $25.76 | 5,794,450 |
| 2016-11-30 | $81.10 | $85.88 | $80.10 | $85.85 | $26.43 | 6,460,990 |
| 2016-11-29 | $80.68 | $83.30 | $80.18 | $81.90 | $25.21 | 5,378,730 |
| 2016-11-28 | $81.62 | $84.48 | $80.53 | $80.69 | $24.84 | 5,799,010 |
| 2016-11-25 | $80.22 | $81.85 | $77.90 | $81.80 | $25.18 | 5,241,220 |
| 2016-11-24 | $80.50 | $84.00 | $80.11 | $81.42 | $25.06 | 8,102,710 |
| 2016-11-23 | $81.18 | $81.64 | $79.01 | $79.66 | $24.52 | 5,784,730 |
| 2016-11-22 | $79.52 | $82.25 | $78.50 | $82.25 | $25.32 | 10,000,420 |
| 2016-11-21 | $76.70 | $78.58 | $75.81 | $78.58 | $24.19 | 7,244,340 |
| 2016-11-18 | $74.06 | $77.29 | $74.06 | $76.45 | $23.53 | 5,562,010 |
| 2016-11-17 | $74.69 | $74.69 | $72.45 | $73.49 | $22.62 | 4,068,520 |
| 2016-11-16 | $75.00 | $76.30 | $75.00 | $75.23 | $23.16 | 3,253,290 |
| 2016-11-15 | $77.52 | $77.96 | $74.61 | $75.45 | $23.23 | 5,050,000 |
| 2016-11-14 | $77.00 | $79.79 | $77.00 | $77.31 | $23.80 | 3,731,220 |
| 2016-11-11 | $78.06 | $78.47 | $76.20 | $77.27 | $23.79 | 3,419,570 |
| 2016-11-10 | $76.38 | $79.00 | $75.80 | $78.47 | $24.16 | 4,713,940 |
| 2016-11-09 | $76.40 | $77.81 | $74.60 | $75.35 | $23.20 | 3,789,060 |
| 2016-11-08 | $77.07 | $77.50 | $75.87 | $76.49 | $23.55 | 2,607,060 |
| 2016-11-07 | $77.76 | $78.40 | $76.53 | $76.99 | $23.70 | 3,504,610 |
| 2016-11-04 | $76.25 | $77.80 | $75.75 | $77.00 | $23.70 | 3,167,570 |
| 2016-11-03 | $76.42 | $78.19 | $76.00 | $76.55 | $23.56 | 4,438,420 |
| 2016-11-02 | $77.80 | $78.87 | $76.50 | $76.50 | $23.55 | 4,490,740 |
| 2016-11-01 | $76.86 | $78.55 | $76.80 | $78.18 | $24.07 | 7,056,830 |
| 2016-10-31 | $73.33 | $78.88 | $72.69 | $77.80 | $23.95 | 0 |
| 2016-10-28 | $72.09 | $74.99 | $72.05 | $73.75 | $22.70 | 5,150,050 |
| 2016-10-27 | $72.00 | $72.52 | $71.51 | $72.08 | $22.19 | 1,614,620 |
| 2016-10-26 | $73.67 | $73.67 | $71.54 | $72.03 | $22.17 | 3,025,340 |
| 2016-10-25 | $73.50 | $74.41 | $73.02 | $73.29 | $22.56 | 2,296,550 |
| 2016-10-24 | $73.48 | $74.08 | $72.60 | $73.12 | $22.51 | 2,486,380 |
| 2016-10-21 | $72.13 | $73.50 | $71.33 | $73.35 | $22.58 | 2,978,990 |
| 2016-10-20 | $72.11 | $72.77 | $71.18 | $72.33 | $22.27 | 2,622,350 |
| 2016-10-19 | $73.33 | $74.19 | $72.19 | $72.30 | $22.26 | 2,574,790 |
| 2016-10-18 | $72.64 | $73.70 | $71.15 | $73.60 | $22.66 | 2,587,100 |
| 2016-10-17 | $74.30 | $75.79 | $72.09 | $72.12 | $22.20 | 2,853,120 |
| 2016-10-14 | $73.00 | $74.99 | $72.85 | $74.53 | $22.94 | 2,761,950 |
| 2016-10-13 | $73.49 | $75.75 | $73.22 | $73.58 | $22.65 | 3,977,030 |
| 2016-10-12 | $73.65 | $74.74 | $72.61 | $73.42 | $22.60 | 2,674,820 |
| 2016-10-11 | $73.61 | $74.94 | $73.05 | $73.46 | $22.61 | 2,981,550 |
| 2016-10-10 | $72.00 | $75.37 | $70.47 | $73.99 | $22.78 | 4,265,900 |
| 2016-10-07 | $69.97 | $69.97 | $69.97 | $69.97 | $21.54 | 0 |
| 2016-10-06 | $69.97 | $69.97 | $69.97 | $69.97 | $21.54 | 0 |
| 2016-10-05 | $69.97 | $69.97 | $69.97 | $69.97 | $21.54 | 0 |
| 2016-10-04 | $69.97 | $69.97 | $69.97 | $69.97 | $21.54 | 0 |
| 2016-10-03 | $69.97 | $69.97 | $69.97 | $69.97 | $21.54 | 0 |
| 2016-09-30 | $69.40 | $70.30 | $69.01 | $69.97 | $21.54 | 1,858,420 |
| 2016-09-29 | $69.60 | $70.69 | $68.77 | $69.92 | $21.52 | 2,808,740 |
| 2016-09-28 | $68.00 | $70.99 | $68.00 | $69.88 | $21.51 | 5,323,650 |
| 2016-09-27 | $66.12 | $68.20 | $66.12 | $68.01 | $20.94 | 2,415,220 |
| 2016-09-26 | $67.01 | $69.10 | $66.00 | $66.11 | $20.35 | 3,475,540 |
| 2016-09-23 | $65.53 | $67.78 | $65.01 | $67.12 | $20.66 | 3,557,910 |
| 2016-09-22 | $64.09 | $65.56 | $64.09 | $65.31 | $20.10 | 1,961,560 |
| 2016-09-21 | $63.80 | $64.50 | $63.67 | $64.07 | $19.72 | 1,433,000 |
| 2016-09-20 | $64.26 | $64.54 | $63.61 | $63.80 | $19.64 | 1,170,640 |
| 2016-09-19 | $63.47 | $64.40 | $63.18 | $64.26 | $19.78 | 1,382,370 |
| 2016-09-16 | $63.18 | $63.18 | $63.18 | $63.18 | $19.45 | 0 |
| 2016-09-15 | $63.18 | $63.18 | $63.18 | $63.18 | $19.45 | 0 |
| 2016-09-14 | $63.00 | $63.93 | $62.67 | $63.18 | $19.45 | 1,446,090 |
| 2016-09-13 | $65.19 | $65.45 | $62.85 | $63.58 | $19.57 | 3,218,450 |
| 2016-09-12 | $66.12 | $67.40 | $64.20 | $64.60 | $19.89 | 2,577,470 |
| 2016-09-09 | $68.58 | $69.20 | $68.00 | $68.10 | $20.96 | 1,783,830 |
| 2016-09-08 | $67.98 | $69.30 | $67.80 | $68.57 | $21.11 | 1,868,180 |
| 2016-09-07 | $68.84 | $68.86 | $67.68 | $67.85 | $20.89 | 2,219,520 |
| 2016-09-06 | $67.28 | $69.80 | $66.01 | $68.84 | $21.19 | 2,932,160 |
| 2016-09-05 | $66.50 | $67.60 | $66.50 | $66.73 | $20.54 | 1,165,830 |
| 2016-09-02 | $67.61 | $67.99 | $66.39 | $66.58 | $20.50 | 1,891,630 |
| 2016-09-01 | $68.47 | $68.80 | $67.72 | $67.80 | $20.87 | 1,506,810 |
| 2016-08-31 | $68.87 | $68.87 | $67.50 | $68.00 | $20.93 | 1,519,790 |
| 2016-08-30 | $68.35 | $69.80 | $68.10 | $68.36 | $21.04 | 1,974,040 |
| 2016-08-29 | $68.45 | $68.68 | $67.12 | $68.03 | $20.94 | 1,509,650 |
| 2016-08-26 | $67.50 | $69.33 | $67.20 | $67.97 | $20.92 | 2,595,050 |
| 2016-08-25 | $66.91 | $67.39 | $65.87 | $67.20 | $20.69 | 2,217,370 |
| 2016-08-24 | $67.11 | $68.86 | $66.81 | $67.41 | $20.75 | 2,540,040 |
| 2016-08-23 | $66.36 | $67.48 | $66.12 | $66.90 | $20.59 | 1,583,760 |
| 2016-08-22 | $68.18 | $68.71 | $66.20 | $66.55 | $20.49 | 2,435,930 |
| 2016-08-19 | $69.00 | $69.00 | $68.05 | $68.20 | $20.99 | 2,122,060 |
| 2016-08-18 | $70.20 | $70.50 | $68.62 | $68.96 | $21.23 | 3,718,310 |
| 2016-08-17 | $69.90 | $70.50 | $69.60 | $70.21 | $21.61 | 2,103,170 |
| 2016-08-16 | $70.90 | $71.19 | $70.01 | $70.26 | $21.63 | 2,236,930 |
| 2016-08-15 | $67.21 | $71.88 | $66.28 | $71.02 | $21.86 | 4,141,240 |
| 2016-08-12 | $66.35 | $67.30 | $66.04 | $67.28 | $20.71 | 1,608,970 |
| 2016-08-11 | $67.56 | $67.96 | $66.03 | $66.37 | $20.43 | 1,542,480 |
| 2016-08-10 | $68.68 | $69.14 | $67.83 | $67.95 | $20.92 | 2,079,970 |
| 2016-08-09 | $66.99 | $68.48 | $66.99 | $68.48 | $21.08 | 2,864,180 |
| 2016-08-08 | $65.99 | $66.90 | $65.26 | $66.88 | $20.59 | 1,987,320 |
| 2016-08-05 | $66.91 | $67.23 | $65.69 | $65.78 | $20.25 | 2,301,370 |
| 2016-08-04 | $65.33 | $67.23 | $65.05 | $67.01 | $20.63 | 3,333,120 |
| 2016-08-03 | $65.75 | $65.97 | $64.70 | $65.33 | $20.11 | 2,316,970 |
| 2016-08-02 | $65.70 | $66.10 | $65.27 | $65.80 | $20.26 | 2,321,400 |
| 2016-08-01 | $66.49 | $66.90 | $64.00 | $65.58 | $20.19 | 3,492,020 |
| 2016-07-29 | $67.03 | $68.28 | $66.33 | $67.68 | $20.83 | 2,310,100 |
| 2016-07-28 | $68.18 | $68.95 | $65.82 | $67.07 | $20.65 | 3,575,170 |
| 2016-07-27 | $75.69 | $75.95 | $68.18 | $68.18 | $20.99 | 5,738,500 |
| 2016-07-26 | $75.07 | $76.15 | $74.76 | $75.75 | $23.32 | 1,781,500 |
| 2016-07-25 | $76.03 | $76.58 | $74.50 | $74.75 | $23.01 | 2,444,650 |
| 2016-07-22 | $77.11 | $77.88 | $76.36 | $76.50 | $23.55 | 2,281,350 |
| 2016-07-21 | $77.11 | $78.50 | $76.29 | $77.59 | $23.88 | 3,561,720 |
| 2016-07-20 | $78.00 | $78.60 | $77.26 | $77.29 | $23.79 | 3,030,490 |
| 2016-07-19 | $77.01 | $78.55 | $77.01 | $78.30 | $24.10 | 2,359,020 |
| 2016-07-18 | $79.38 | $79.38 | $77.00 | $77.45 | $23.84 | 3,323,650 |
| 2016-07-15 | $81.20 | $81.45 | $78.85 | $79.40 | $24.44 | 3,205,800 |
| 2016-07-14 | $80.41 | $82.28 | $80.00 | $81.20 | $25.00 | 3,919,050 |
| 2016-07-13 | $80.40 | $80.87 | $79.30 | $80.13 | $24.67 | 2,977,680 |
| 2016-07-12 | $77.50 | $80.95 | $75.93 | $80.40 | $24.75 | 5,128,620 |
| 2016-07-11 | $81.49 | $83.38 | $77.33 | $77.95 | $24.00 | 5,222,850 |
| 2016-07-08 | $78.66 | $81.77 | $78.02 | $80.85 | $24.89 | 4,501,780 |
| 2016-07-07 | $80.00 | $80.00 | $78.00 | $78.66 | $24.21 | 3,649,760 |
| 2016-07-06 | $80.15 | $82.79 | $79.51 | $80.19 | $24.69 | 3,492,550 |
| 2016-07-05 | $81.99 | $83.01 | $79.97 | $80.72 | $24.85 | 3,725,210 |
| 2016-07-04 | $80.00 | $83.47 | $79.05 | $82.36 | $25.35 | 4,441,420 |
| 2016-07-01 | $79.25 | $84.86 | $79.25 | $80.85 | $24.89 | 6,618,860 |
| 2016-06-30 | $78.73 | $80.00 | $77.90 | $79.48 | $24.47 | 3,691,380 |
| 2016-06-29 | $79.80 | $79.80 | $78.01 | $78.73 | $24.24 | 4,709,510 |
| 2016-06-28 | $78.54 | $81.80 | $76.99 | $80.69 | $24.84 | 8,957,530 |
| 2016-06-27 | $71.46 | $78.54 | $71.45 | $78.54 | $24.18 | 6,916,480 |
| 2016-06-24 | $73.49 | $73.90 | $69.01 | $71.40 | $21.98 | 4,421,960 |
| 2016-06-23 | $73.55 | $74.98 | $72.58 | $73.47 | $22.62 | 4,012,650 |
| 2016-06-22 | $69.80 | $73.55 | $69.70 | $73.55 | $22.64 | 3,033,600 |
| 2016-06-21 | $73.57 | $74.12 | $69.80 | $70.33 | $21.65 | 3,794,480 |
| 2016-06-20 | $71.68 | $73.78 | $70.10 | $73.07 | $22.49 | 3,411,680 |
| 2016-06-17 | $69.87 | $72.93 | $69.07 | $71.30 | $21.95 | 4,519,470 |
| 2016-06-16 | $68.81 | $70.48 | $68.31 | $69.00 | $21.24 | 2,692,430 |
| 2016-06-15 | $63.99 | $69.93 | $63.80 | $68.90 | $21.21 | 3,593,630 |
| 2016-06-14 | $65.56 | $66.55 | $64.01 | $65.07 | $20.03 | 3,346,170 |
| 2016-06-13 | $71.98 | $72.84 | $66.56 | $66.56 | $20.49 | 4,778,440 |
| 2016-06-10 | $73.96 | $73.96 | $73.96 | $73.96 | $22.77 | 0 |
| 2016-06-09 | $73.96 | $73.96 | $73.96 | $73.96 | $22.77 | 0 |
| 2016-06-08 | $75.45 | $75.45 | $73.30 | $73.96 | $22.77 | 2,788,950 |
| 2016-06-07 | $74.65 | $75.65 | $73.61 | $75.37 | $23.20 | 2,809,110 |
| 2016-06-06 | $74.80 | $75.75 | $73.80 | $74.80 | $23.03 | 2,883,310 |
| 2016-06-03 | $75.28 | $76.67 | $73.51 | $74.78 | $23.02 | 5,399,310 |
| 2016-06-02 | $71.65 | $76.40 | $71.56 | $75.98 | $23.39 | 5,918,070 |
| 2016-06-01 | $73.00 | $74.29 | $71.56 | $71.70 | $22.07 | 7,501,540 |
| 2016-05-31 | $63.88 | $70.27 | $63.88 | $70.27 | $21.63 | 4,068,310 |
| 2016-05-30 | $63.18 | $65.59 | $63.03 | $63.88 | $19.66 | 1,834,040 |
| 2016-05-27 | $65.95 | $66.89 | $65.00 | $65.01 | $20.01 | 2,643,660 |
| 2016-05-26 | $64.50 | $66.50 | $62.20 | $66.47 | $20.46 | 3,624,020 |
| 2016-05-25 | $67.65 | $68.90 | $64.21 | $65.12 | $20.01 | 4,168,000 |
| 2016-05-24 | $68.00 | $68.37 | $66.00 | $66.85 | $20.54 | 2,887,940 |
| 2016-05-23 | $65.20 | $69.00 | $65.20 | $68.43 | $21.02 | 4,209,010 |
| 2016-05-20 | $62.50 | $65.12 | $62.10 | $64.95 | $19.95 | 2,910,310 |
| 2016-05-19 | $61.70 | $65.60 | $61.55 | $63.57 | $19.53 | 4,314,980 |
| 2016-05-18 | $63.50 | $63.53 | $60.33 | $61.54 | $18.91 | 2,928,310 |
| 2016-05-17 | $63.40 | $66.55 | $62.11 | $64.55 | $19.83 | 4,305,060 |
| 2016-05-16 | $61.20 | $62.85 | $60.11 | $62.70 | $19.26 | 2,248,770 |
| 2016-05-13 | $62.63 | $63.70 | $60.50 | $61.30 | $18.83 | 3,074,270 |
| 2016-05-12 | $60.50 | $62.97 | $59.03 | $62.60 | $19.23 | 2,961,140 |
| 2016-05-11 | $64.80 | $65.40 | $61.70 | $62.01 | $19.05 | 3,346,170 |
| 2016-05-10 | $63.30 | $65.18 | $63.03 | $63.98 | $19.66 | 2,642,490 |
| 2016-05-09 | $64.60 | $64.70 | $62.68 | $63.28 | $19.44 | 2,959,990 |
| 2016-05-06 | $71.35 | $72.86 | $65.43 | $65.50 | $20.12 | 4,435,050 |
| 2016-05-05 | $70.20 | $71.75 | $69.99 | $71.39 | $21.93 | 2,456,540 |
| 2016-05-04 | $71.00 | $72.27 | $70.02 | $70.95 | $21.80 | 3,236,800 |
| 2016-05-03 | $66.82 | $71.50 | $66.50 | $71.50 | $21.97 | 3,911,640 |
| 2016-05-02 | $67.01 | $67.01 | $67.01 | $67.01 | $20.59 | 0 |
| 2016-04-29 | $66.72 | $69.60 | $66.71 | $67.01 | $20.59 | 3,428,770 |
| 2016-04-28 | $65.66 | $68.45 | $63.00 | $67.94 | $20.87 | 4,032,090 |
| 2016-04-27 | $67.82 | $67.82 | $65.06 | $65.71 | $20.19 | 2,978,960 |
| 2016-04-26 | $65.15 | $67.18 | $64.87 | $67.10 | $20.62 | 3,104,560 |
| 2016-04-25 | $66.30 | $66.48 | $63.70 | $65.14 | $20.01 | 2,936,220 |
| 2016-04-22 | $62.70 | $66.80 | $62.68 | $66.80 | $20.52 | 4,189,640 |
| 2016-04-21 | $66.80 | $67.00 | $62.60 | $63.36 | $19.47 | 4,815,900 |
| 2016-04-20 | $76.50 | $76.88 | $67.05 | $67.06 | $20.60 | 6,487,510 |
| 2016-04-19 | $76.50 | $77.11 | $73.82 | $74.50 | $22.89 | 4,177,750 |
| 2016-04-18 | $78.00 | $78.00 | $75.00 | $75.70 | $23.26 | 3,552,460 |
| 2016-04-15 | $80.13 | $81.50 | $78.48 | $79.68 | $24.48 | 3,336,320 |
| 2016-04-14 | $79.01 | $82.30 | $77.86 | $79.60 | $24.46 | 4,681,010 |
| 2016-04-13 | $76.88 | $82.18 | $76.88 | $78.20 | $24.03 | 5,809,600 |
| 2016-04-12 | $79.00 | $79.00 | $74.00 | $76.60 | $23.53 | 5,560,610 |
| 2016-04-11 | $72.70 | $78.87 | $72.70 | $78.87 | $24.23 | 7,392,310 |
| 2016-04-08 | $72.00 | $72.00 | $69.60 | $71.70 | $22.03 | 3,711,450 |
| 2016-04-07 | $76.80 | $76.80 | $73.10 | $73.48 | $22.58 | 5,457,920 |
| 2016-04-06 | $74.00 | $75.30 | $73.33 | $74.60 | $22.92 | 3,972,110 |
| 2016-04-05 | $70.28 | $75.81 | $69.52 | $74.19 | $22.79 | 4,528,210 |
| 2016-04-04 | $70.35 | $70.35 | $70.35 | $70.35 | $21.61 | 0 |
| 2016-04-01 | $72.00 | $72.29 | $68.68 | $70.35 | $21.61 | 3,847,420 |
| 2016-03-31 | $73.77 | $74.64 | $72.30 | $72.40 | $22.24 | 4,307,360 |
| 2016-03-30 | $68.82 | $73.70 | $68.50 | $73.55 | $22.60 | 5,187,770 |
| 2016-03-29 | $70.41 | $70.50 | $66.30 | $67.83 | $20.84 | 4,494,230 |
| 2016-03-28 | $74.80 | $75.67 | $70.16 | $70.43 | $21.64 | 4,231,780 |
| 2016-03-25 | $72.25 | $73.98 | $71.43 | $73.63 | $22.62 | 3,660,820 |
| 2016-03-24 | $74.30 | $75.80 | $73.00 | $73.00 | $22.43 | 4,732,870 |
| 2016-03-23 | $73.08 | $76.20 | $73.00 | $76.10 | $23.38 | 5,273,680 |
| 2016-03-22 | $74.65 | $75.00 | $73.20 | $73.80 | $22.67 | 5,441,160 |
| 2016-03-21 | $75.13 | $78.80 | $74.56 | $76.40 | $23.47 | 7,665,220 |
| 2016-03-18 | $68.59 | $73.26 | $66.61 | $73.26 | $22.51 | 8,971,440 |
| 2016-03-17 | $61.37 | $66.79 | $60.80 | $66.60 | $20.46 | 7,471,460 |
| 2016-03-16 | $62.90 | $63.99 | $59.55 | $60.72 | $18.66 | 5,587,860 |
| 2016-03-15 | $62.00 | $64.88 | $61.28 | $62.62 | $19.24 | 7,163,340 |
| 2016-03-14 | $57.50 | $61.28 | $57.38 | $61.28 | $18.83 | 5,231,060 |
| 2016-03-11 | $55.36 | $56.77 | $54.30 | $55.71 | $17.12 | 3,486,090 |
| 2016-03-10 | $58.99 | $60.00 | $56.65 | $56.86 | $17.47 | 2,909,480 |
| 2016-03-09 | $58.53 | $60.97 | $58.00 | $58.99 | $18.12 | 3,361,090 |
| 2016-03-08 | $59.10 | $61.30 | $54.22 | $60.50 | $18.59 | 4,848,200 |
| 2016-03-07 | $58.32 | $62.50 | $58.32 | $60.06 | $18.45 | 3,966,240 |
| 2016-03-04 | $63.36 | $63.90 | $58.22 | $58.22 | $17.89 | 5,377,110 |
| 2016-03-03 | $66.58 | $70.10 | $64.51 | $64.69 | $19.88 | 5,461,500 |
| 2016-03-02 | $63.80 | $68.00 | $61.00 | $66.75 | $20.51 | 5,631,860 |
| 2016-03-01 | $62.90 | $65.87 | $60.44 | $64.39 | $19.78 | 5,263,830 |
| 2016-02-29 | $70.00 | $70.10 | $64.36 | $64.36 | $19.77 | 2,411,400 |
| 2016-02-26 | $74.00 | $74.97 | $70.08 | $71.51 | $21.97 | 2,536,040 |
| 2016-02-25 | $78.54 | $79.70 | $71.90 | $73.70 | $22.64 | 3,788,010 |
| 2016-02-24 | $81.87 | $82.89 | $77.51 | $79.20 | $24.33 | 4,215,700 |
| 2016-02-23 | $88.78 | $89.00 | $80.30 | $82.97 | $25.49 | 3,459,230 |
| 2016-02-22 | $91.70 | $92.00 | $87.38 | $89.15 | $27.39 | 2,870,710 |
| 2016-02-19 | $88.80 | $94.80 | $86.02 | $90.40 | $27.77 | 1,738,670 |
| 2016-02-18 | $91.00 | $92.40 | $88.20 | $89.57 | $27.52 | 1,129,980 |
| 2016-02-17 | $91.63 | $93.50 | $88.70 | $90.57 | $27.83 | 1,639,960 |
| 2016-02-16 | $81.55 | $90.31 | $81.55 | $90.31 | $27.75 | 1,563,660 |
| 2016-02-15 | $79.95 | $82.82 | $77.33 | $82.10 | $25.22 | 1,532,120 |
| 2016-02-12 | $83.46 | $83.46 | $83.46 | $83.46 | $25.64 | 0 |
| 2016-02-11 | $83.46 | $83.46 | $83.46 | $83.46 | $25.64 | 0 |
| 2016-02-10 | $83.46 | $83.46 | $83.46 | $83.46 | $25.64 | 0 |
| 2016-02-09 | $83.46 | $83.46 | $83.46 | $83.46 | $25.64 | 0 |
| 2016-02-08 | $83.46 | $83.46 | $83.46 | $83.46 | $25.64 | 0 |
| 2016-02-05 | $84.50 | $85.74 | $83.01 | $83.46 | $25.64 | 910,480 |
| 2016-02-04 | $81.60 | $87.31 | $81.60 | $83.80 | $25.75 | 1,966,190 |
| 2016-02-03 | $78.66 | $82.00 | $76.80 | $81.58 | $25.06 | 1,846,130 |
| 2016-02-02 | $73.00 | $81.01 | $73.00 | $79.91 | $24.55 | 2,475,700 |
| 2016-02-01 | $79.90 | $79.90 | $72.50 | $74.00 | $22.74 | 2,380,680 |
| 2016-01-29 | $76.46 | $82.71 | $71.22 | $80.12 | $24.62 | 3,844,190 |
| 2016-01-28 | $86.00 | $86.00 | $79.09 | $79.09 | $24.30 | 2,005,990 |
| 2016-01-27 | $84.10 | $88.49 | $79.50 | $87.88 | $27.00 | 2,007,390 |
| 2016-01-26 | $89.50 | $93.67 | $82.68 | $84.50 | $25.96 | 1,423,530 |
| 2016-01-25 | $92.30 | $94.20 | $89.50 | $90.50 | $27.80 | 863,830 |
| 2016-01-22 | $89.41 | $91.63 | $86.01 | $89.87 | $27.61 | 1,587,450 |
| 2016-01-21 | $96.00 | $98.30 | $87.89 | $87.89 | $27.00 | 1,382,230 |
| 2016-01-20 | $98.23 | $103.29 | $95.62 | $97.66 | $30.00 | 1,592,460 |
| 2016-01-19 | $98.40 | $101.50 | $94.18 | $99.97 | $30.71 | 2,006,790 |
| 2016-01-18 | $95.20 | $105.50 | $95.18 | $100.01 | $30.73 | 2,117,240 |
| 2016-01-15 | $101.99 | $104.80 | $98.00 | $99.65 | $30.62 | 1,920,170 |
| 2016-01-14 | $86.20 | $99.09 | $86.00 | $99.09 | $30.44 | 1,557,630 |
| 2016-01-13 | $93.86 | $102.75 | $90.00 | $90.08 | $27.68 | 2,085,640 |
| 2016-01-12 | $85.00 | $94.84 | $81.51 | $94.84 | $29.14 | 2,413,020 |
| 2016-01-11 | $91.00 | $92.38 | $86.22 | $86.22 | $26.49 | 1,500,710 |
| 2016-01-08 | $104.00 | $104.78 | $92.00 | $95.80 | $29.43 | 1,884,490 |
| 2016-01-07 | $110.99 | $110.99 | $101.88 | $101.88 | $31.30 | 236,700 |
| 2016-01-06 | $109.20 | $115.90 | $109.20 | $113.20 | $34.78 | 1,216,720 |
| 2016-01-05 | $100.18 | $115.25 | $100.18 | $108.98 | $33.48 | 2,170,150 |
| 2016-01-04 | $120.22 | $122.98 | $110.42 | $110.42 | $33.92 | 1,331,140 |
| 2016-01-01 | $122.69 | $122.69 | $122.69 | $122.69 | $37.69 | 0 |
| 2015-12-31 | $126.80 | $128.30 | $118.76 | $122.69 | $37.69 | 2,504,180 |
| 2015-12-30 | $123.80 | $128.55 | $121.51 | $128.00 | $39.33 | 2,134,640 |
| 2015-12-29 | $119.80 | $127.00 | $117.16 | $125.00 | $38.40 | 2,830,880 |
| 2015-12-28 | $115.13 | $125.00 | $114.89 | $117.01 | $35.95 | 3,069,650 |
| 2015-12-25 | $115.80 | $117.78 | $113.50 | $115.26 | $35.41 | 1,103,430 |
| 2015-12-24 | $112.82 | $117.47 | $112.00 | $115.17 | $35.38 | 2,196,420 |
| 2015-12-23 | $125.26 | $125.57 | $112.73 | $112.73 | $34.63 | 3,265,020 |
| 2015-12-22 | $122.50 | $128.88 | $120.38 | $125.26 | $38.48 | 2,387,300 |
| 2015-12-21 | $126.88 | $126.98 | $119.80 | $122.00 | $37.48 | 2,549,940 |
| 2015-12-18 | $132.50 | $135.69 | $123.00 | $128.00 | $39.33 | 2,379,390 |
| 2015-12-17 | $136.00 | $136.90 | $130.17 | $134.88 | $41.44 | 1,968,220 |
| 2015-12-16 | $137.00 | $141.20 | $134.09 | $134.91 | $41.45 | 1,473,080 |
| 2015-12-15 | $129.60 | $138.60 | $129.00 | $138.05 | $42.41 | 1,976,770 |
| 2015-12-14 | $124.90 | $133.50 | $121.21 | $131.00 | $40.25 | 2,241,390 |
| 2015-12-11 | $130.00 | $130.50 | $118.83 | $128.98 | $39.63 | 3,314,070 |
| 2015-12-10 | $124.43 | $133.28 | $123.13 | $129.05 | $39.65 | 2,733,800 |
| 2015-12-09 | $128.00 | $130.58 | $121.00 | $124.95 | $38.39 | 3,217,310 |
| 2015-12-08 | $117.00 | $130.59 | $116.00 | $130.59 | $40.12 | 5,003,780 |
| 2015-12-07 | $112.88 | $121.55 | $107.50 | $118.72 | $36.47 | 3,086,390 |
| 2015-12-04 | $111.80 | $116.00 | $110.00 | $112.38 | $34.53 | 2,232,420 |
| 2015-12-03 | $110.00 | $114.00 | $104.01 | $113.50 | $34.87 | 4,017,440 |
| 2015-12-02 | $102.31 | $111.20 | $95.96 | $110.00 | $33.80 | 6,052,900 |
| 2015-12-01 | $106.02 | $116.00 | $99.20 | $104.08 | $31.98 | 5,424,060 |
| 2015-11-30 | $107.00 | $109.50 | $99.30 | $107.25 | $32.95 | 5,005,790 |
| 2015-11-27 | $110.30 | $117.95 | $101.82 | $107.00 | $32.87 | 6,585,690 |
| 2015-11-26 | $107.11 | $110.55 | $103.93 | $108.00 | $33.18 | 6,812,390 |
| 2015-11-25 | $94.45 | $100.50 | $94.45 | $100.50 | $30.88 | 2,500,980 |
| 2015-11-24 | $82.51 | $91.36 | $82.33 | $91.36 | $28.07 | 4,178,540 |
| 2015-11-23 | $83.03 | $87.25 | $82.50 | $83.05 | $25.52 | 3,281,780 |
| 2015-11-20 | $81.30 | $85.60 | $81.25 | $83.51 | $25.66 | 4,197,890 |
| 2015-11-19 | $77.01 | $81.11 | $76.56 | $81.00 | $24.89 | 2,822,270 |
| 2015-11-18 | $76.00 | $80.39 | $75.80 | $76.46 | $23.49 | 3,487,770 |
| 2015-11-17 | $82.40 | $82.98 | $75.50 | $76.26 | $23.43 | 4,296,790 |
| 2015-11-16 | $77.00 | $81.88 | $77.00 | $81.66 | $25.09 | 3,571,250 |
| 2015-11-13 | $82.20 | $83.20 | $77.50 | $79.60 | $24.46 | 3,134,630 |
| 2015-11-12 | $88.00 | $88.50 | $83.20 | $85.00 | $26.11 | 3,546,500 |
| 2015-11-11 | $83.15 | $89.75 | $83.00 | $88.62 | $27.23 | 2,885,430 |
| 2015-11-10 | $84.55 | $85.58 | $81.00 | $83.60 | $25.68 | 2,287,770 |
| 2015-11-09 | $79.80 | $88.00 | $79.02 | $85.50 | $26.27 | 3,642,430 |
| 2015-11-06 | $74.09 | $81.11 | $74.06 | $80.79 | $24.82 | 4,628,380 |
| 2015-11-05 | $75.11 | $76.46 | $72.81 | $74.32 | $22.83 | 4,209,920 |
| 2015-11-04 | $69.20 | $75.13 | $69.03 | $74.79 | $22.98 | 3,724,480 |
| 2015-11-03 | $69.70 | $71.50 | $67.92 | $68.47 | $21.04 | 2,611,480 |
| 2015-11-02 | $69.46 | $73.89 | $69.00 | $70.03 | $21.52 | 3,217,130 |
| 2015-10-30 | $71.14 | $73.93 | $69.40 | $72.01 | $22.12 | 3,258,660 |
| 2015-10-29 | $70.00 | $72.60 | $69.01 | $70.44 | $21.64 | 2,331,500 |
| 2015-10-28 | $71.00 | $74.88 | $69.00 | $69.50 | $21.35 | 2,976,200 |
| 2015-10-27 | $72.30 | $73.37 | $68.00 | $72.00 | $22.12 | 3,294,000 |
| 2015-10-26 | $72.00 | $73.90 | $69.00 | $73.58 | $22.61 | 4,114,630 |
| 2015-10-23 | $69.50 | $73.92 | $68.60 | $71.00 | $21.81 | 4,448,490 |
| 2015-10-22 | $64.30 | $67.89 | $63.91 | $67.20 | $20.65 | 2,726,470 |
| 2015-10-21 | $71.50 | $71.79 | $64.23 | $64.23 | $19.73 | 4,711,510 |
| 2015-10-20 | $66.45 | $71.58 | $66.05 | $71.35 | $21.92 | 4,290,910 |
| 2015-10-19 | $66.80 | $68.00 | $64.62 | $65.91 | $20.25 | 3,079,930 |
| 2015-10-16 | $68.50 | $69.76 | $66.10 | $67.26 | $20.66 | 3,428,160 |
| 2015-10-15 | $62.02 | $69.00 | $61.50 | $68.50 | $21.05 | 4,915,100 |
| 2015-10-14 | $65.00 | $67.60 | $63.70 | $63.70 | $19.57 | 5,131,690 |
| 2015-10-13 | $64.16 | $65.88 | $63.08 | $64.40 | $19.79 | 3,827,850 |
| 2015-10-12 | $66.98 | $69.19 | $63.27 | $63.65 | $19.56 | 6,470,280 |
| 2015-10-09 | $64.16 | $65.93 | $64.12 | $64.89 | $19.94 | 2,781,180 |
| 2015-10-08 | $62.50 | $65.84 | $62.02 | $65.10 | $20.00 | 3,264,520 |
| 2015-10-07 | $59.85 | $59.85 | $59.85 | $59.85 | $18.39 | 0 |
| 2015-10-06 | $59.85 | $59.85 | $59.85 | $59.85 | $18.39 | 0 |
| 2015-10-05 | $59.85 | $59.85 | $59.85 | $59.85 | $18.39 | 0 |
| 2015-10-02 | $59.85 | $59.85 | $59.85 | $59.85 | $18.39 | 0 |
| 2015-10-01 | $59.85 | $59.85 | $59.85 | $59.85 | $18.39 | 0 |
| 2015-09-30 | $61.77 | $62.46 | $58.61 | $59.85 | $18.39 | 1,873,080 |
| 2015-09-29 | $58.70 | $62.77 | $58.30 | $61.58 | $18.92 | 2,811,000 |
| 2015-09-28 | $53.90 | $59.77 | $53.90 | $59.77 | $18.36 | 2,693,500 |
| 2015-09-25 | $59.34 | $60.37 | $54.10 | $54.34 | $16.70 | 3,421,410 |
| 2015-09-24 | $59.70 | $62.52 | $59.00 | $60.11 | $18.47 | 3,047,470 |
| 2015-09-23 | $57.99 | $61.90 | $56.65 | $59.77 | $18.36 | 3,704,740 |
| 2015-09-22 | $60.11 | $62.96 | $58.73 | $59.67 | $18.33 | 2,636,980 |
| 2015-09-21 | $56.15 | $63.53 | $56.00 | $60.49 | $18.58 | 4,346,950 |
| 2015-09-18 | $52.96 | $57.75 | $50.18 | $57.75 | $17.74 | 4,385,570 |
| 2015-09-17 | $51.10 | $54.21 | $50.12 | $52.50 | $16.13 | 3,973,010 |
| 2015-09-16 | $46.00 | $49.28 | $45.50 | $49.28 | $15.14 | 2,315,900 |
| 2015-09-15 | $47.05 | $49.50 | $44.60 | $44.80 | $13.76 | 1,988,940 |
| 2015-09-14 | $55.09 | $55.47 | $49.45 | $49.45 | $15.19 | 1,890,520 |
| 2015-09-11 | $50.51 | $54.94 | $50.51 | $54.94 | $16.88 | 2,768,640 |
| 2015-09-10 | $50.52 | $52.30 | $50.08 | $50.60 | $15.55 | 1,636,050 |
| 2015-09-09 | $49.10 | $52.78 | $49.05 | $52.32 | $16.07 | 3,350,770 |
| 2015-09-08 | $44.89 | $48.86 | $44.00 | $48.56 | $14.92 | 2,326,950 |
| 2015-09-07 | $43.00 | $46.18 | $42.50 | $45.39 | $13.95 | 3,574,480 |
| 2015-09-04 | $41.98 | $41.98 | $41.98 | $41.98 | $12.90 | 0 |
| 2015-09-03 | $41.98 | $41.98 | $41.98 | $41.98 | $12.90 | 0 |
| 2015-09-02 | $42.72 | $50.00 | $41.02 | $41.98 | $12.90 | 3,198,560 |
| 2015-09-01 | $48.59 | $49.29 | $45.54 | $45.54 | $13.99 | 1,602,650 |
| 2015-08-31 | $54.00 | $54.16 | $50.50 | $50.60 | $15.55 | 2,485,560 |
Beijing Tongtech Company Ltd (300379) News Headlines
Recent Beijing Tongtech Company Ltd (300379) News
Similar Companies to Beijing Tongtech Company Ltd (300379) 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 | -- | -- | -- |