Sichuan Xun You Network Technology Company Ltd (300467) Exchange: SHE
Data as of July 17, 2025
$20.66 ($-0.04) -0.19%
Sichuan Xun You Network Technology Company Ltd - Daily Information
Click for more stock information on Sichuan Xun You Network Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.73 |
| Previous Close | $20.66 |
| High | $21.00 |
| Low | $20.53 |
| Adjusted Open | $20.73 |
| Previous Adjusted Close | $20.66 |
| Adjusted High | $21.00 |
| Adjusted Low | $20.53 |
About Sichuan Xun You Network Technology Company Ltd (300467)
Invest in Sichuan Xun You Network Technology Company Ltd (300467)
Historical Stock Data for Sichuan Xun You Network Technology Company Ltd (300467)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.73 | $21.00 | $20.53 | $20.66 | $20.66 | 10,046,000 |
| 2025-07-08 | $20.43 | $21.22 | $20.20 | $20.70 | $20.70 | 15,132,250 |
| 2025-07-07 | $20.42 | $20.90 | $20.18 | $20.34 | $20.34 | 9,666,500 |
| 2025-07-04 | $20.81 | $21.14 | $20.21 | $20.55 | $20.55 | 13,518,300 |
| 2025-07-03 | $20.78 | $21.18 | $20.38 | $20.63 | $20.63 | 12,317,900 |
| 2025-07-02 | $21.40 | $21.95 | $21.00 | $21.21 | $21.21 | 19,267,700 |
| 2025-07-01 | $21.16 | $21.69 | $20.60 | $21.43 | $21.43 | 24,825,170 |
| 2025-06-30 | $18.97 | $22.50 | $18.97 | $21.47 | $21.47 | 36,245,580 |
| 2025-06-27 | $18.99 | $19.25 | $18.80 | $18.96 | $18.96 | 5,752,500 |
| 2025-06-26 | $19.50 | $19.60 | $18.87 | $18.96 | $18.96 | 8,195,100 |
| 2025-06-25 | $19.07 | $20.25 | $19.07 | $19.51 | $19.51 | 11,869,600 |
| 2025-06-24 | $18.35 | $19.27 | $18.25 | $19.05 | $19.05 | 9,007,840 |
| 2025-06-23 | $18.05 | $18.37 | $17.95 | $18.35 | $18.35 | 5,023,400 |
| 2025-06-20 | $18.54 | $18.77 | $18.15 | $18.24 | $18.24 | 4,149,000 |
| 2025-06-19 | $18.94 | $19.17 | $18.52 | $18.63 | $18.63 | 6,406,100 |
| 2025-06-18 | $19.54 | $19.54 | $18.81 | $18.95 | $18.95 | 7,768,230 |
| 2025-06-17 | $20.00 | $20.27 | $19.32 | $19.56 | $19.56 | 6,053,040 |
| 2025-06-13 | $20.00 | $20.20 | $19.35 | $19.45 | $19.45 | 7,952,600 |
| 2025-06-12 | $19.95 | $21.12 | $19.80 | $20.29 | $20.29 | 11,221,310 |
| 2025-06-11 | $19.57 | $20.39 | $19.54 | $20.14 | $20.14 | 6,898,430 |
| 2025-06-10 | $20.27 | $20.39 | $19.31 | $19.60 | $19.60 | 10,809,380 |
| 2025-06-09 | $20.40 | $20.56 | $20.25 | $20.27 | $20.27 | 5,766,800 |
| 2025-06-06 | $20.91 | $21.08 | $20.17 | $20.41 | $20.41 | 8,244,760 |
| 2025-06-05 | $20.59 | $20.92 | $20.46 | $20.91 | $20.91 | 6,288,400 |
| 2025-06-04 | $20.66 | $21.15 | $20.36 | $20.57 | $20.57 | 8,133,400 |
| 2025-06-03 | $20.44 | $21.47 | $20.36 | $20.70 | $20.70 | 9,268,000 |
| 2025-05-30 | $20.92 | $21.22 | $20.52 | $20.52 | $20.52 | 8,455,400 |
| 2025-05-29 | $20.61 | $20.96 | $20.46 | $20.95 | $20.95 | 6,749,540 |
| 2025-05-28 | $20.73 | $20.90 | $20.52 | $20.74 | $20.74 | 6,904,740 |
| 2025-05-27 | $20.37 | $21.40 | $20.12 | $20.89 | $20.89 | 11,124,600 |
| 2025-05-26 | $20.06 | $20.86 | $19.73 | $20.41 | $20.41 | 9,465,500 |
| 2025-05-23 | $20.67 | $20.67 | $19.70 | $19.72 | $19.72 | 11,516,390 |
| 2025-05-22 | $20.80 | $21.32 | $20.60 | $20.70 | $20.70 | 8,592,040 |
| 2025-05-21 | $20.38 | $21.20 | $20.07 | $20.91 | $20.91 | 12,983,950 |
| 2025-05-20 | $20.76 | $20.96 | $20.39 | $20.51 | $20.51 | 8,940,030 |
| 2025-05-19 | $20.56 | $21.03 | $20.27 | $20.76 | $20.76 | 10,542,550 |
| 2025-05-16 | $19.60 | $20.82 | $19.60 | $20.59 | $20.59 | 14,350,710 |
| 2025-05-15 | $19.84 | $20.09 | $19.41 | $19.74 | $19.74 | 10,050,500 |
| 2025-05-14 | $19.66 | $20.12 | $19.61 | $20.04 | $20.04 | 12,493,000 |
| 2025-05-13 | $18.93 | $20.00 | $18.93 | $19.80 | $19.80 | 14,930,820 |
| 2025-05-12 | $18.13 | $18.79 | $18.13 | $18.79 | $18.79 | 8,410,940 |
| 2025-05-09 | $18.33 | $18.37 | $17.93 | $18.02 | $18.02 | 4,834,300 |
| 2025-05-08 | $17.92 | $18.45 | $17.92 | $18.40 | $18.40 | 5,501,160 |
| 2025-05-07 | $18.80 | $18.95 | $17.82 | $18.02 | $18.02 | 9,499,160 |
| 2025-05-06 | $17.96 | $18.86 | $17.85 | $18.61 | $18.61 | 7,885,540 |
| 2025-04-30 | $17.41 | $18.04 | $17.21 | $17.94 | $17.94 | 7,459,800 |
| 2025-04-29 | $16.80 | $17.30 | $16.68 | $17.21 | $17.21 | 4,543,040 |
| 2025-04-28 | $17.15 | $17.40 | $16.79 | $16.88 | $16.88 | 5,969,000 |
| 2025-04-25 | $17.17 | $17.33 | $16.85 | $16.89 | $16.89 | 5,534,520 |
| 2025-04-24 | $17.36 | $17.55 | $16.80 | $17.16 | $17.16 | 6,541,220 |
| 2025-04-23 | $17.30 | $17.62 | $17.30 | $17.38 | $17.38 | 4,593,700 |
| 2025-04-22 | $17.80 | $17.85 | $17.19 | $17.28 | $17.28 | 4,746,400 |
| 2025-04-21 | $17.19 | $17.52 | $16.94 | $17.48 | $17.48 | 4,387,700 |
| 2025-04-18 | $16.86 | $17.41 | $16.86 | $17.24 | $17.24 | 4,025,300 |
| 2025-04-17 | $16.77 | $17.21 | $16.76 | $17.11 | $17.11 | 4,416,900 |
| 2025-04-16 | $17.59 | $17.64 | $16.76 | $16.91 | $16.91 | 7,287,000 |
| 2025-04-15 | $17.28 | $17.85 | $17.01 | $17.59 | $17.59 | 11,789,900 |
| 2025-04-14 | $16.93 | $17.50 | $16.70 | $17.15 | $17.15 | 9,943,200 |
| 2025-04-11 | $16.56 | $16.92 | $16.48 | $16.68 | $16.68 | 5,853,500 |
| 2025-04-10 | $16.73 | $17.23 | $16.70 | $16.70 | $16.70 | 9,730,900 |
| 2025-04-09 | $15.40 | $16.57 | $14.37 | $16.37 | $16.37 | 10,572,610 |
| 2025-04-08 | $16.07 | $16.41 | $15.37 | $15.92 | $15.92 | 10,991,700 |
| 2025-04-07 | $18.20 | $18.80 | $15.79 | $15.79 | $15.79 | 10,908,900 |
| 2025-04-03 | $19.47 | $20.16 | $19.40 | $19.74 | $19.74 | 7,419,400 |
| 2025-04-02 | $19.58 | $20.49 | $19.38 | $19.68 | $19.68 | 7,617,600 |
| 2025-04-01 | $19.22 | $19.71 | $19.07 | $19.63 | $19.63 | 7,172,100 |
| 2025-03-31 | $19.36 | $19.38 | $18.65 | $19.22 | $19.22 | 8,049,900 |
| 2025-03-28 | $19.93 | $20.23 | $19.44 | $19.44 | $19.44 | 7,246,260 |
| 2025-03-27 | $20.04 | $20.37 | $19.62 | $19.98 | $19.98 | 8,564,900 |
| 2025-03-26 | $20.18 | $20.62 | $19.87 | $20.02 | $20.02 | 9,240,100 |
| 2025-03-25 | $19.93 | $20.50 | $19.36 | $20.22 | $20.22 | 13,267,570 |
| 2025-03-24 | $20.58 | $21.15 | $19.24 | $19.93 | $19.93 | 15,110,100 |
| 2025-03-21 | $20.97 | $21.39 | $20.35 | $20.39 | $20.39 | 14,948,670 |
| 2025-03-20 | $21.40 | $21.45 | $20.86 | $20.90 | $20.90 | 10,952,100 |
| 2025-03-19 | $22.01 | $22.20 | $21.35 | $21.51 | $21.51 | 12,408,950 |
| 2025-03-18 | $22.78 | $23.24 | $21.80 | $22.01 | $22.01 | 20,702,000 |
| 2025-03-17 | $23.54 | $24.50 | $21.86 | $22.61 | $22.61 | 32,020,190 |
| 2025-03-14 | $19.99 | $23.70 | $19.60 | $22.41 | $22.41 | 40,081,490 |
| 2025-03-13 | $20.04 | $20.15 | $19.31 | $19.83 | $19.83 | 11,784,080 |
| 2025-03-12 | $19.19 | $20.70 | $19.01 | $20.04 | $20.04 | 20,646,750 |
| 2025-03-11 | $18.71 | $19.24 | $18.50 | $18.98 | $18.98 | 5,461,100 |
| 2025-03-10 | $19.42 | $19.43 | $18.70 | $19.02 | $19.02 | 8,304,520 |
| 2025-03-07 | $20.06 | $20.12 | $19.26 | $19.43 | $19.43 | 11,014,300 |
| 2025-03-06 | $19.20 | $20.42 | $19.09 | $20.15 | $20.15 | 16,659,500 |
| 2025-03-05 | $18.85 | $19.26 | $18.60 | $19.10 | $19.10 | 7,682,570 |
| 2025-03-04 | $18.56 | $19.24 | $18.56 | $18.90 | $18.90 | 7,137,100 |
| 2025-03-03 | $18.93 | $19.50 | $18.45 | $18.91 | $18.91 | 11,288,310 |
| 2025-02-28 | $20.02 | $20.53 | $18.69 | $18.75 | $18.75 | 19,781,300 |
| 2025-02-27 | $19.40 | $21.99 | $19.37 | $20.54 | $20.54 | 29,300,740 |
| 2025-02-26 | $19.95 | $20.26 | $19.40 | $19.58 | $19.58 | 11,006,690 |
| 2025-02-25 | $19.30 | $19.91 | $19.01 | $19.62 | $19.62 | 12,441,300 |
| 2025-02-24 | $19.55 | $20.00 | $19.18 | $19.52 | $19.52 | 14,984,030 |
| 2025-02-20 | $18.96 | $19.35 | $18.60 | $19.04 | $19.04 | 12,261,950 |
| 2025-02-19 | $18.75 | $19.25 | $18.73 | $19.16 | $19.16 | 11,494,400 |
| 2025-02-18 | $19.83 | $20.77 | $18.81 | $18.89 | $18.89 | 20,961,830 |
| 2025-02-17 | $20.68 | $21.15 | $19.81 | $20.03 | $20.03 | 28,364,210 |
| 2025-02-14 | $19.91 | $20.20 | $18.92 | $20.10 | $20.10 | 27,006,900 |
| 2025-02-13 | $19.88 | $20.01 | $19.05 | $19.35 | $19.35 | 20,794,050 |
| 2025-02-12 | $19.67 | $20.50 | $19.60 | $19.87 | $19.87 | 23,391,010 |
| 2025-02-11 | $19.33 | $21.01 | $18.89 | $19.87 | $19.87 | 32,132,090 |
| 2025-02-10 | $18.48 | $19.98 | $18.37 | $19.64 | $19.64 | 29,366,740 |
| 2025-02-07 | $18.50 | $19.55 | $17.96 | $18.85 | $18.85 | 30,805,440 |
| 2025-02-06 | $16.40 | $19.15 | $16.33 | $18.10 | $18.10 | 19,297,300 |
| 2025-02-05 | $16.22 | $16.55 | $16.22 | $16.40 | $16.40 | 4,571,100 |
| 2025-01-27 | $16.53 | $16.59 | $16.03 | $16.03 | $16.03 | 4,740,200 |
| 2025-01-24 | $15.95 | $16.87 | $15.73 | $16.41 | $16.41 | 7,371,700 |
| 2025-01-23 | $16.26 | $16.55 | $16.00 | $16.00 | $16.00 | 5,046,810 |
| 2025-01-22 | $16.16 | $16.33 | $15.87 | $16.05 | $16.05 | 2,985,800 |
| 2025-01-21 | $16.15 | $16.40 | $15.80 | $16.22 | $16.22 | 4,437,300 |
| 2025-01-20 | $15.88 | $16.22 | $15.53 | $16.08 | $16.08 | 6,045,000 |
| 2025-01-17 | $15.68 | $15.82 | $15.53 | $15.64 | $15.64 | 2,784,600 |
| 2025-01-16 | $15.85 | $16.17 | $15.64 | $15.73 | $15.73 | 4,157,000 |
| 2025-01-15 | $15.81 | $16.00 | $15.67 | $15.78 | $15.78 | 4,103,500 |
| 2025-01-14 | $15.08 | $15.82 | $15.08 | $15.82 | $15.82 | 5,871,400 |
| 2025-01-13 | $14.54 | $15.07 | $14.26 | $14.97 | $14.97 | 3,919,000 |
| 2025-01-09 | $15.07 | $15.45 | $15.06 | $15.26 | $15.26 | 3,979,300 |
| 2025-01-08 | $15.11 | $15.38 | $14.65 | $15.19 | $15.19 | 5,231,500 |
| 2025-01-07 | $14.76 | $15.23 | $14.70 | $15.21 | $15.21 | 4,171,300 |
| 2025-01-06 | $15.01 | $15.08 | $14.41 | $14.76 | $14.76 | 4,350,800 |
| 2025-01-03 | $16.18 | $16.22 | $14.90 | $14.95 | $14.95 | 7,008,230 |
| 2025-01-02 | $15.75 | $16.32 | $15.56 | $15.93 | $15.93 | 7,531,200 |
| 2024-12-31 | $16.29 | $16.53 | $15.73 | $15.73 | $15.73 | 5,850,900 |
| 2024-12-30 | $16.66 | $16.66 | $16.01 | $16.29 | $16.29 | 5,071,000 |
| 2024-12-27 | $16.65 | $17.18 | $16.38 | $16.74 | $16.74 | 6,363,330 |
| 2024-12-26 | $16.69 | $16.86 | $16.52 | $16.54 | $16.54 | 5,213,800 |
| 2024-12-25 | $16.58 | $17.04 | $15.79 | $16.70 | $16.70 | 10,242,500 |
| 2024-12-24 | $16.67 | $16.83 | $16.30 | $16.61 | $16.61 | 5,964,400 |
| 2024-12-23 | $18.08 | $18.08 | $16.50 | $16.53 | $16.53 | 12,946,900 |
| 2024-12-20 | $18.19 | $18.41 | $17.98 | $18.12 | $18.12 | 7,047,300 |
| 2024-12-19 | $17.70 | $18.30 | $17.58 | $18.23 | $18.23 | 7,731,080 |
| 2024-12-18 | $18.09 | $18.28 | $17.51 | $17.91 | $17.91 | 8,630,800 |
| 2024-12-17 | $18.92 | $18.93 | $17.71 | $18.10 | $18.10 | 12,622,700 |
| 2024-12-16 | $19.50 | $19.85 | $18.42 | $18.87 | $18.87 | 19,376,100 |
| 2024-12-13 | $18.90 | $20.58 | $18.85 | $19.50 | $19.50 | 27,757,120 |
| 2024-12-12 | $18.91 | $19.57 | $18.76 | $19.09 | $19.09 | 15,438,960 |
| 2024-12-11 | $18.37 | $19.46 | $18.13 | $19.02 | $19.02 | 18,651,860 |
| 2024-12-10 | $18.50 | $18.99 | $18.20 | $18.40 | $18.40 | 14,890,230 |
| 2024-12-09 | $18.42 | $18.63 | $17.80 | $18.08 | $18.08 | 8,759,130 |
| 2024-12-06 | $18.11 | $18.79 | $17.81 | $18.38 | $18.38 | 11,630,460 |
| 2024-12-05 | $17.44 | $18.18 | $17.37 | $18.08 | $18.08 | 10,802,100 |
| 2024-12-04 | $17.94 | $18.03 | $17.30 | $17.47 | $17.47 | 9,138,100 |
| 2024-12-03 | $18.50 | $18.56 | $17.80 | $18.11 | $18.11 | 10,720,300 |
| 2024-12-02 | $18.23 | $18.80 | $18.04 | $18.44 | $18.44 | 12,866,100 |
| 2024-11-29 | $18.13 | $18.55 | $17.61 | $18.21 | $18.21 | 14,527,900 |
| 2024-11-28 | $18.30 | $18.98 | $17.80 | $18.10 | $18.10 | 18,817,720 |
| 2024-11-27 | $17.37 | $18.35 | $16.70 | $18.27 | $18.27 | 18,103,230 |
| 2024-11-26 | $17.79 | $18.35 | $17.36 | $17.52 | $17.52 | 15,961,670 |
| 2024-11-25 | $17.45 | $18.23 | $16.99 | $17.96 | $17.96 | 22,382,480 |
| 2024-11-22 | $17.66 | $18.30 | $17.15 | $17.25 | $17.25 | 13,231,200 |
| 2024-11-21 | $17.80 | $18.38 | $17.47 | $17.77 | $17.77 | 11,917,890 |
| 2024-11-20 | $17.20 | $17.95 | $17.08 | $17.77 | $17.77 | 10,552,980 |
| 2024-11-19 | $16.23 | $17.08 | $16.06 | $17.08 | $17.08 | 10,919,490 |
| 2024-11-18 | $17.40 | $17.55 | $15.68 | $16.23 | $16.23 | 12,464,120 |
| 2024-11-15 | $17.69 | $18.43 | $17.22 | $17.30 | $17.30 | 16,936,000 |
| 2024-11-14 | $17.60 | $19.19 | $17.51 | $17.78 | $17.78 | 18,807,800 |
| 2024-11-13 | $17.43 | $17.88 | $17.12 | $17.75 | $17.75 | 10,663,900 |
| 2024-11-12 | $18.32 | $18.55 | $17.33 | $17.58 | $17.58 | 16,621,200 |
| 2024-11-11 | $17.33 | $18.49 | $17.24 | $18.35 | $18.35 | 14,977,680 |
| 2024-11-08 | $17.81 | $17.99 | $17.28 | $17.35 | $17.35 | 11,612,270 |
| 2024-11-07 | $17.28 | $17.88 | $17.16 | $17.64 | $17.64 | 13,030,100 |
| 2024-11-06 | $16.76 | $18.06 | $16.76 | $17.58 | $17.58 | 22,882,860 |
| 2024-11-05 | $15.96 | $17.03 | $15.90 | $16.76 | $16.76 | 11,466,300 |
| 2024-11-04 | $15.51 | $15.88 | $15.43 | $15.88 | $15.88 | 5,350,600 |
| 2024-11-01 | $16.50 | $16.71 | $15.48 | $15.51 | $15.51 | 9,907,600 |
| 2024-10-31 | $16.33 | $16.87 | $16.10 | $16.60 | $16.60 | 7,785,760 |
| 2024-10-30 | $16.60 | $16.64 | $16.09 | $16.43 | $16.43 | 6,871,700 |
| 2024-10-29 | $17.30 | $17.38 | $16.51 | $16.59 | $16.59 | 12,057,930 |
| 2024-10-28 | $16.60 | $16.96 | $16.46 | $16.95 | $16.95 | 8,669,010 |
| 2024-10-25 | $16.34 | $16.74 | $16.09 | $16.47 | $16.47 | 7,750,430 |
| 2024-10-24 | $16.31 | $16.57 | $15.92 | $16.15 | $16.15 | 8,200,430 |
| 2024-10-23 | $16.49 | $16.84 | $16.28 | $16.40 | $16.40 | 8,939,800 |
| 2024-10-22 | $17.04 | $17.15 | $16.36 | $16.60 | $16.60 | 12,336,770 |
| 2024-10-21 | $16.54 | $17.28 | $16.54 | $17.09 | $17.09 | 16,489,380 |
| 2024-10-18 | $16.25 | $16.91 | $15.80 | $16.58 | $16.58 | 16,096,210 |
| 2024-10-17 | $16.75 | $17.02 | $16.31 | $16.37 | $16.37 | 18,834,270 |
| 2024-10-16 | $15.85 | $17.28 | $15.85 | $17.09 | $17.09 | 23,902,330 |
| 2024-10-15 | $15.97 | $17.50 | $15.60 | $16.50 | $16.50 | 25,972,180 |
| 2024-10-14 | $15.15 | $15.53 | $14.70 | $15.53 | $15.53 | 7,648,580 |
| 2024-10-11 | $15.10 | $15.29 | $14.54 | $14.85 | $14.85 | 9,832,710 |
| 2024-10-10 | $15.43 | $16.18 | $15.04 | $15.27 | $15.27 | 12,154,000 |
| 2024-10-09 | $17.00 | $17.08 | $14.88 | $14.93 | $14.93 | 18,341,160 |
| 2024-10-08 | $18.80 | $18.80 | $16.37 | $17.92 | $17.92 | 25,518,380 |
| 2024-09-30 | $14.60 | $16.32 | $14.40 | $15.98 | $15.98 | 21,162,820 |
| 2024-09-27 | $13.70 | $14.60 | $13.58 | $14.19 | $14.19 | 8,248,000 |
| 2024-09-26 | $13.22 | $13.51 | $13.00 | $13.51 | $13.51 | 5,456,900 |
| 2024-09-25 | $13.08 | $13.62 | $12.98 | $13.19 | $13.19 | 6,726,920 |
| 2024-09-24 | $12.23 | $13.13 | $12.23 | $12.99 | $12.99 | 6,250,120 |
| 2024-09-23 | $12.22 | $12.36 | $12.15 | $12.28 | $12.28 | 1,827,200 |
| 2024-09-20 | $12.34 | $12.34 | $12.10 | $12.20 | $12.20 | 2,110,100 |
| 2024-09-19 | $12.00 | $12.36 | $11.92 | $12.34 | $12.34 | 2,714,500 |
| 2024-09-18 | $12.07 | $12.13 | $11.70 | $11.90 | $11.90 | 2,375,400 |
| 2024-09-13 | $12.40 | $12.48 | $12.06 | $12.07 | $12.07 | 2,456,800 |
| 2024-09-12 | $12.55 | $12.71 | $12.36 | $12.40 | $12.40 | 2,276,700 |
| 2024-09-11 | $12.54 | $12.68 | $12.40 | $12.57 | $12.57 | 2,278,900 |
| 2024-09-10 | $12.35 | $12.70 | $12.14 | $12.66 | $12.66 | 3,287,200 |
| 2024-09-09 | $12.26 | $12.46 | $12.12 | $12.31 | $12.31 | 2,213,800 |
| 2024-09-06 | $12.80 | $12.82 | $12.38 | $12.40 | $12.40 | 2,892,800 |
| 2024-09-05 | $12.34 | $12.87 | $12.32 | $12.74 | $12.74 | 4,196,500 |
| 2024-09-04 | $12.45 | $12.57 | $12.28 | $12.36 | $12.36 | 2,354,500 |
| 2024-09-03 | $12.44 | $12.66 | $12.31 | $12.50 | $12.50 | 2,863,200 |
| 2024-09-02 | $12.94 | $13.06 | $12.36 | $12.39 | $12.39 | 4,966,700 |
| 2024-08-30 | $12.44 | $13.18 | $12.42 | $13.01 | $13.01 | 7,210,990 |
| 2024-08-29 | $12.33 | $12.52 | $12.22 | $12.48 | $12.48 | 3,345,620 |
| 2024-08-28 | $12.13 | $12.47 | $11.80 | $12.42 | $12.42 | 4,680,420 |
| 2024-08-27 | $12.51 | $12.85 | $12.20 | $12.22 | $12.22 | 5,363,800 |
| 2024-08-26 | $12.46 | $12.68 | $12.16 | $12.64 | $12.64 | 4,698,400 |
| 2024-08-23 | $12.66 | $12.68 | $12.20 | $12.40 | $12.40 | 6,749,590 |
| 2024-08-22 | $13.13 | $13.63 | $12.56 | $12.59 | $12.59 | 11,053,490 |
| 2024-08-21 | $14.03 | $14.44 | $13.40 | $13.45 | $13.45 | 17,020,940 |
| 2024-08-20 | $13.66 | $15.27 | $13.53 | $14.28 | $14.28 | 24,582,740 |
| 2024-08-19 | $13.34 | $13.86 | $13.11 | $13.53 | $13.53 | 7,387,100 |
| 2024-08-16 | $13.18 | $13.39 | $13.10 | $13.18 | $13.18 | 3,498,630 |
| 2024-08-15 | $12.61 | $13.40 | $12.57 | $13.29 | $13.29 | 6,393,200 |
| 2024-08-14 | $12.62 | $12.89 | $12.48 | $12.72 | $12.72 | 2,904,300 |
| 2024-08-13 | $12.50 | $12.60 | $12.34 | $12.51 | $12.51 | 1,684,700 |
| 2024-08-12 | $12.59 | $12.59 | $12.34 | $12.37 | $12.37 | 2,038,120 |
| 2024-08-09 | $13.03 | $13.03 | $12.57 | $12.59 | $12.59 | 2,348,700 |
| 2024-08-08 | $13.16 | $13.19 | $12.74 | $12.92 | $12.92 | 3,849,900 |
| 2024-08-07 | $13.40 | $13.50 | $13.20 | $13.22 | $13.22 | 3,483,600 |
| 2024-08-06 | $13.41 | $13.87 | $13.21 | $13.50 | $13.50 | 4,957,200 |
| 2024-08-05 | $13.54 | $13.90 | $13.30 | $13.30 | $13.30 | 6,442,420 |
| 2024-08-02 | $13.20 | $13.78 | $13.14 | $13.42 | $13.42 | 5,224,720 |
| 2024-08-01 | $13.33 | $13.48 | $13.20 | $13.29 | $13.29 | 2,378,100 |
| 2024-07-31 | $13.14 | $13.45 | $13.07 | $13.41 | $13.41 | 3,474,830 |
| 2024-07-30 | $13.01 | $13.14 | $12.81 | $13.05 | $13.05 | 2,431,900 |
| 2024-07-29 | $12.71 | $13.16 | $12.63 | $13.01 | $13.01 | 2,432,700 |
| 2024-07-26 | $12.63 | $12.88 | $12.57 | $12.84 | $12.84 | 1,937,000 |
| 2024-07-25 | $12.68 | $12.79 | $12.43 | $12.57 | $12.57 | 1,767,600 |
| 2024-07-24 | $12.73 | $12.95 | $12.55 | $12.57 | $12.57 | 2,083,800 |
| 2024-07-23 | $13.26 | $13.50 | $12.88 | $12.88 | $12.88 | 2,838,540 |
| 2024-07-22 | $12.80 | $13.26 | $12.73 | $13.26 | $13.26 | 3,926,140 |
| 2024-07-19 | $12.55 | $12.96 | $12.55 | $12.83 | $12.83 | 2,652,000 |
| 2024-07-18 | $12.58 | $12.77 | $12.33 | $12.62 | $12.62 | 3,418,500 |
| 2024-07-17 | $13.01 | $13.42 | $12.88 | $12.99 | $12.99 | 3,594,000 |
| 2024-07-16 | $12.82 | $13.06 | $12.80 | $13.01 | $13.01 | 1,852,300 |
| 2024-07-15 | $13.02 | $13.13 | $12.86 | $12.99 | $12.99 | 2,002,600 |
| 2024-07-12 | $13.20 | $13.28 | $12.99 | $12.99 | $12.99 | 2,136,800 |
| 2024-07-11 | $12.95 | $13.19 | $12.81 | $13.19 | $13.19 | 3,162,370 |
| 2024-07-10 | $12.68 | $13.02 | $12.61 | $12.71 | $12.71 | 2,214,670 |
| 2024-07-09 | $12.46 | $12.83 | $12.38 | $12.78 | $12.78 | 2,694,400 |
| 2024-07-08 | $13.02 | $13.02 | $12.45 | $12.46 | $12.46 | 2,900,300 |
| 2024-07-05 | $12.69 | $13.09 | $12.61 | $13.01 | $13.01 | 2,375,900 |
| 2024-07-04 | $13.29 | $13.40 | $12.85 | $12.85 | $12.85 | 3,241,700 |
| 2024-07-03 | $13.75 | $13.78 | $13.27 | $13.30 | $13.30 | 4,081,600 |
| 2024-07-02 | $13.66 | $13.96 | $13.66 | $13.86 | $13.86 | 4,670,140 |
| 2024-07-01 | $13.41 | $13.75 | $13.34 | $13.72 | $13.72 | 3,803,540 |
| 2024-06-28 | $13.49 | $14.00 | $13.41 | $13.70 | $13.70 | 6,556,340 |
| 2024-06-27 | $13.46 | $15.27 | $13.31 | $14.02 | $14.02 | 9,841,540 |
| 2024-06-26 | $13.15 | $13.60 | $13.03 | $13.60 | $13.60 | 4,454,600 |
| 2024-06-25 | $13.00 | $13.27 | $12.88 | $13.16 | $13.16 | 2,668,700 |
| 2024-06-24 | $13.54 | $13.67 | $12.88 | $13.15 | $13.15 | 4,552,640 |
| 2024-06-21 | $14.11 | $14.12 | $13.11 | $13.62 | $13.62 | 5,072,100 |
| 2024-06-20 | $13.97 | $14.28 | $13.87 | $13.92 | $13.92 | 6,588,900 |
| 2024-06-19 | $14.01 | $14.14 | $13.73 | $13.73 | $13.73 | 3,399,790 |
| 2024-06-18 | $14.15 | $14.22 | $13.94 | $14.00 | $14.00 | 3,595,800 |
| 2024-06-17 | $13.98 | $14.33 | $13.85 | $14.09 | $14.09 | 2,997,100 |
| 2024-06-14 | $14.01 | $14.34 | $14.01 | $14.13 | $14.13 | 3,692,500 |
| 2024-06-13 | $14.08 | $14.18 | $13.93 | $13.98 | $13.98 | 2,765,600 |
| 2024-06-12 | $13.88 | $14.20 | $13.88 | $14.09 | $14.09 | 4,200,520 |
| 2024-06-11 | $13.32 | $13.84 | $13.21 | $13.72 | $13.72 | 3,143,120 |
| 2024-06-07 | $13.66 | $13.79 | $13.22 | $13.53 | $13.53 | 3,505,410 |
| 2024-06-06 | $14.17 | $14.39 | $13.28 | $13.32 | $13.32 | 5,801,960 |
| 2024-06-05 | $14.39 | $14.50 | $14.03 | $14.09 | $14.09 | 4,264,900 |
| 2024-06-04 | $14.18 | $14.98 | $13.82 | $14.60 | $14.60 | 6,599,600 |
| 2024-06-03 | $14.61 | $14.72 | $14.08 | $14.29 | $14.29 | 5,152,100 |
| 2024-05-31 | $14.32 | $14.99 | $14.31 | $14.75 | $14.75 | 5,294,300 |
| 2024-05-30 | $14.88 | $15.00 | $14.32 | $14.33 | $14.33 | 5,417,400 |
| 2024-05-29 | $14.57 | $15.28 | $14.57 | $15.02 | $15.02 | 6,935,900 |
| 2024-05-28 | $14.65 | $14.98 | $14.33 | $14.74 | $14.74 | 4,799,600 |
| 2024-05-27 | $15.01 | $15.02 | $14.31 | $14.68 | $14.68 | 5,810,600 |
| 2024-05-24 | $14.95 | $15.25 | $14.77 | $14.81 | $14.81 | 6,292,100 |
| 2024-05-23 | $15.51 | $15.68 | $14.81 | $15.02 | $15.02 | 9,647,100 |
| 2024-05-22 | $15.40 | $15.93 | $15.34 | $15.68 | $15.68 | 11,389,200 |
| 2024-05-21 | $15.40 | $16.33 | $15.25 | $15.78 | $15.78 | 17,134,560 |
| 2024-05-20 | $14.65 | $15.44 | $14.55 | $15.28 | $15.28 | 12,639,600 |
| 2024-05-17 | $14.64 | $15.09 | $14.41 | $14.79 | $14.79 | 10,737,100 |
| 2024-05-16 | $14.55 | $15.10 | $14.41 | $14.83 | $14.83 | 15,841,240 |
| 2024-05-15 | $15.61 | $16.80 | $15.04 | $15.17 | $15.17 | 24,340,540 |
| 2024-05-14 | $16.25 | $18.31 | $15.81 | $16.07 | $16.07 | 32,578,410 |
| 2024-05-13 | $14.14 | $15.86 | $13.88 | $15.26 | $15.26 | 13,746,500 |
| 2024-05-10 | $13.95 | $14.85 | $13.63 | $14.43 | $14.43 | 10,525,200 |
| 2024-05-09 | $13.45 | $14.40 | $13.45 | $13.98 | $13.98 | 6,334,800 |
| 2024-05-08 | $13.87 | $13.92 | $13.40 | $13.42 | $13.42 | 4,954,500 |
| 2024-05-07 | $14.12 | $14.35 | $13.90 | $14.03 | $14.03 | 4,622,200 |
| 2024-05-06 | $13.96 | $14.22 | $13.86 | $14.06 | $14.06 | 4,740,300 |
| 2024-04-30 | $14.27 | $14.45 | $13.83 | $13.97 | $13.97 | 4,828,100 |
| 2024-04-29 | $14.14 | $14.42 | $14.09 | $14.24 | $14.24 | 6,511,290 |
| 2024-04-26 | $13.88 | $14.29 | $13.81 | $14.14 | $14.14 | 7,225,550 |
| 2024-04-25 | $13.81 | $14.30 | $13.75 | $14.06 | $14.06 | 7,494,690 |
| 2024-04-24 | $13.78 | $14.09 | $13.62 | $13.99 | $13.99 | 6,949,100 |
| 2024-04-23 | $13.10 | $14.20 | $13.10 | $14.06 | $14.06 | 7,034,720 |
| 2024-04-22 | $13.42 | $13.62 | $13.07 | $13.07 | $13.07 | 3,719,400 |
| 2024-04-19 | $13.44 | $13.79 | $13.23 | $13.62 | $13.62 | 4,609,250 |
| 2024-04-18 | $13.39 | $13.64 | $12.88 | $13.47 | $13.47 | 5,761,440 |
| 2024-04-17 | $12.45 | $13.29 | $12.45 | $13.25 | $13.25 | 5,635,100 |
| 2024-04-16 | $12.76 | $13.20 | $11.99 | $12.33 | $12.33 | 6,610,300 |
| 2024-04-15 | $13.40 | $13.52 | $12.59 | $12.98 | $12.98 | 6,843,500 |
| 2024-04-12 | $14.10 | $14.30 | $13.52 | $13.70 | $13.70 | 9,707,700 |
| 2024-04-11 | $13.94 | $14.63 | $13.79 | $14.41 | $14.41 | 12,623,400 |
| 2024-04-10 | $14.28 | $14.38 | $13.75 | $13.93 | $13.93 | 11,742,700 |
| 2024-04-09 | $12.99 | $14.98 | $12.88 | $14.22 | $14.22 | 13,991,440 |
| 2024-04-08 | $13.35 | $13.36 | $12.82 | $12.84 | $12.84 | 5,290,620 |
| 2024-04-03 | $13.58 | $13.65 | $12.99 | $13.20 | $13.20 | 5,064,200 |
| 2024-04-02 | $13.92 | $13.96 | $13.49 | $13.64 | $13.64 | 4,134,400 |
| 2024-04-01 | $13.57 | $14.01 | $13.57 | $13.96 | $13.96 | 4,325,750 |
| 2024-03-29 | $13.52 | $13.71 | $13.24 | $13.58 | $13.58 | 4,737,000 |
| 2024-03-28 | $13.00 | $13.72 | $12.98 | $13.53 | $13.53 | 5,134,930 |
| 2024-03-27 | $13.74 | $13.85 | $13.00 | $13.03 | $13.03 | 5,538,100 |
| 2024-03-26 | $13.90 | $14.20 | $13.51 | $13.74 | $13.74 | 6,744,600 |
| 2024-03-25 | $14.88 | $15.09 | $14.08 | $14.09 | $14.09 | 8,498,030 |
| 2024-03-22 | $14.80 | $15.09 | $14.21 | $14.79 | $14.79 | 9,623,100 |
| 2024-03-21 | $14.85 | $15.24 | $14.77 | $14.80 | $14.80 | 6,888,200 |
| 2024-03-20 | $14.44 | $14.92 | $14.40 | $14.90 | $14.90 | 6,278,700 |
| 2024-03-19 | $14.50 | $14.73 | $14.36 | $14.49 | $14.49 | 7,291,300 |
| 2024-03-18 | $14.25 | $14.54 | $14.01 | $14.50 | $14.50 | 7,572,200 |
| 2024-03-15 | $14.17 | $14.38 | $13.81 | $14.11 | $14.11 | 3,912,500 |
| 2024-03-14 | $14.29 | $14.29 | $13.80 | $14.07 | $14.07 | 6,170,700 |
| 2024-03-13 | $14.11 | $14.58 | $13.96 | $14.30 | $14.30 | 9,485,200 |
| 2024-03-12 | $13.91 | $14.33 | $13.82 | $13.97 | $13.97 | 5,737,700 |
| 2024-03-11 | $13.50 | $13.80 | $13.35 | $13.75 | $13.75 | 4,479,790 |
| 2024-03-08 | $13.24 | $13.59 | $13.18 | $13.50 | $13.50 | 3,632,600 |
| 2024-03-07 | $13.75 | $13.95 | $13.20 | $13.29 | $13.29 | 6,264,500 |
| 2024-03-06 | $13.75 | $14.30 | $13.71 | $13.85 | $13.85 | 6,045,500 |
| 2024-03-05 | $14.12 | $14.13 | $13.56 | $13.70 | $13.70 | 5,523,630 |
| 2024-03-04 | $13.80 | $14.28 | $13.63 | $14.23 | $14.23 | 8,370,900 |
| 2024-03-01 | $13.43 | $13.98 | $13.43 | $13.81 | $13.81 | 7,344,600 |
| 2024-02-29 | $12.40 | $13.43 | $12.40 | $13.39 | $13.39 | 9,146,990 |
| 2024-02-28 | $14.32 | $14.77 | $12.74 | $12.76 | $12.76 | 13,255,900 |
| 2024-02-27 | $13.29 | $13.99 | $13.10 | $13.98 | $13.98 | 6,260,000 |
| 2024-02-26 | $13.35 | $13.72 | $13.02 | $13.28 | $13.28 | 8,509,180 |
| 2024-02-23 | $12.66 | $13.53 | $12.49 | $13.50 | $13.50 | 9,859,660 |
| 2024-02-22 | $12.16 | $12.53 | $12.09 | $12.53 | $12.53 | 7,398,930 |
| 2024-02-21 | $11.77 | $12.71 | $11.63 | $12.03 | $12.03 | 9,640,730 |
| 2024-02-20 | $11.52 | $12.21 | $11.11 | $11.96 | $11.96 | 9,371,560 |
| 2024-02-19 | $10.90 | $11.76 | $10.90 | $11.60 | $11.60 | 13,171,750 |
| 2024-02-08 | $9.51 | $10.95 | $9.10 | $10.77 | $10.77 | 16,671,530 |
| 2024-02-07 | $10.35 | $10.45 | $9.22 | $9.34 | $9.34 | 15,008,800 |
| 2024-02-06 | $9.96 | $10.84 | $9.09 | $10.33 | $10.33 | 11,548,690 |
| 2024-02-05 | $12.00 | $12.00 | $9.95 | $10.20 | $10.20 | 10,754,300 |
| 2024-02-02 | $12.85 | $13.33 | $11.49 | $12.03 | $12.03 | 9,589,200 |
| 2024-02-01 | $12.63 | $12.99 | $12.16 | $12.60 | $12.60 | 6,627,100 |
| 2024-01-31 | $13.69 | $13.84 | $12.66 | $12.83 | $12.83 | 8,164,760 |
| 2024-01-30 | $14.55 | $14.57 | $13.60 | $13.75 | $13.75 | 7,377,090 |
| 2024-01-29 | $15.58 | $15.58 | $14.25 | $14.45 | $14.45 | 12,236,590 |
| 2024-01-26 | $14.97 | $16.10 | $14.75 | $15.58 | $15.58 | 12,603,690 |
| 2024-01-25 | $14.32 | $15.02 | $14.05 | $15.00 | $15.00 | 5,371,300 |
| 2024-01-24 | $14.28 | $14.50 | $13.85 | $14.32 | $14.32 | 4,484,000 |
| 2024-01-23 | $14.13 | $14.50 | $13.77 | $14.30 | $14.30 | 7,880,300 |
| 2024-01-22 | $15.35 | $15.85 | $14.01 | $14.11 | $14.11 | 7,458,530 |
| 2024-01-19 | $15.14 | $15.45 | $15.00 | $15.03 | $15.03 | 5,213,000 |
| 2024-01-18 | $15.20 | $15.38 | $14.62 | $15.05 | $15.05 | 5,852,900 |
| 2024-01-17 | $15.36 | $15.68 | $15.30 | $15.32 | $15.32 | 4,341,830 |
| 2024-01-16 | $15.75 | $15.75 | $15.16 | $15.45 | $15.45 | 3,920,500 |
| 2024-01-15 | $15.99 | $16.14 | $15.69 | $15.75 | $15.75 | 3,517,900 |
| 2024-01-12 | $16.45 | $16.59 | $15.93 | $15.94 | $15.94 | 3,365,230 |
| 2024-01-11 | $15.98 | $16.45 | $15.87 | $16.39 | $16.39 | 3,854,630 |
| 2024-01-10 | $16.15 | $16.29 | $15.80 | $15.91 | $15.91 | 4,510,400 |
| 2024-01-09 | $16.46 | $16.67 | $16.01 | $16.30 | $16.30 | 3,538,400 |
| 2024-01-08 | $16.70 | $16.79 | $16.26 | $16.29 | $16.29 | 3,568,000 |
| 2024-01-05 | $16.91 | $16.99 | $16.41 | $16.51 | $16.51 | 5,375,200 |
| 2024-01-04 | $17.22 | $17.22 | $16.71 | $16.87 | $16.87 | 6,282,400 |
| 2024-01-03 | $17.29 | $17.54 | $16.90 | $17.20 | $17.20 | 6,142,100 |
| 2024-01-02 | $17.56 | $17.99 | $17.20 | $17.29 | $17.29 | 8,715,690 |
| 2024-01-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2023-12-29 | $16.43 | $17.57 | $16.21 | $17.38 | $17.38 | 12,311,000 |
| 2023-12-28 | $15.82 | $16.38 | $15.41 | $16.29 | $16.29 | 7,657,600 |
| 2023-12-27 | $16.20 | $16.45 | $15.82 | $15.90 | $15.90 | 7,050,300 |
| 2023-12-26 | $15.94 | $17.30 | $15.94 | $16.07 | $16.07 | 10,919,900 |
| 2023-12-25 | $16.35 | $16.73 | $15.58 | $15.91 | $15.91 | 14,246,090 |
| 2023-12-22 | $17.81 | $17.93 | $16.00 | $16.41 | $16.41 | 22,178,830 |
| 2023-12-21 | $16.90 | $18.60 | $16.85 | $17.75 | $17.75 | 19,387,170 |
| 2023-12-20 | $17.82 | $18.18 | $16.99 | $17.05 | $17.05 | 16,535,710 |
| 2023-12-19 | $17.07 | $18.40 | $17.07 | $17.88 | $17.88 | 24,007,560 |
| 2023-12-18 | $18.91 | $19.50 | $17.79 | $18.13 | $18.13 | 37,749,840 |
| 2023-12-15 | $17.09 | $19.99 | $16.74 | $18.26 | $18.26 | 28,253,420 |
| 2023-12-14 | $17.18 | $17.42 | $16.91 | $16.96 | $16.96 | 5,712,800 |
| 2023-12-13 | $17.23 | $17.44 | $17.03 | $17.07 | $17.07 | 6,195,900 |
| 2023-12-12 | $17.75 | $17.75 | $17.22 | $17.32 | $17.32 | 8,848,940 |
| 2023-12-11 | $17.00 | $17.96 | $16.94 | $17.71 | $17.71 | 9,889,250 |
| 2023-12-08 | $17.19 | $17.29 | $16.93 | $17.06 | $17.06 | 6,102,050 |
| 2023-12-07 | $17.30 | $17.62 | $17.08 | $17.21 | $17.21 | 8,058,420 |
| 2023-12-06 | $16.88 | $17.50 | $16.56 | $17.20 | $17.20 | 7,950,100 |
| 2023-12-05 | $17.33 | $17.44 | $16.86 | $16.87 | $16.87 | 6,813,260 |
| 2023-12-04 | $17.05 | $17.53 | $17.05 | $17.42 | $17.42 | 8,621,560 |
| 2023-12-01 | $16.51 | $17.42 | $16.38 | $17.25 | $17.25 | 10,124,220 |
| 2023-11-30 | $16.34 | $16.80 | $16.24 | $16.58 | $16.58 | 5,324,800 |
| 2023-11-29 | $16.32 | $16.65 | $16.29 | $16.40 | $16.40 | 4,499,490 |
| 2023-11-28 | $16.14 | $16.48 | $16.02 | $16.35 | $16.35 | 5,046,110 |
| 2023-11-27 | $16.47 | $16.50 | $16.03 | $16.14 | $16.14 | 6,710,690 |
| 2023-11-24 | $16.76 | $16.96 | $16.34 | $16.49 | $16.49 | 5,819,000 |
| 2023-11-23 | $16.75 | $16.92 | $16.50 | $16.82 | $16.82 | 5,302,600 |
| 2023-11-22 | $17.00 | $17.18 | $16.80 | $16.81 | $16.81 | 5,952,340 |
| 2023-11-21 | $17.17 | $17.35 | $16.84 | $17.01 | $17.01 | 8,088,790 |
| 2023-11-20 | $16.55 | $17.29 | $16.55 | $17.20 | $17.20 | 8,308,000 |
| 2023-11-17 | $16.52 | $16.96 | $16.41 | $16.77 | $16.77 | 8,814,600 |
| 2023-11-16 | $16.48 | $16.60 | $16.30 | $16.48 | $16.48 | 5,654,800 |
| 2023-11-15 | $16.49 | $16.55 | $16.25 | $16.43 | $16.43 | 6,002,900 |
| 2023-11-14 | $16.09 | $16.37 | $16.08 | $16.36 | $16.36 | 5,759,040 |
| 2023-11-13 | $16.00 | $16.40 | $16.00 | $16.18 | $16.18 | 5,514,300 |
| 2023-11-10 | $16.13 | $16.35 | $15.93 | $16.11 | $16.11 | 7,059,320 |
| 2023-11-09 | $16.28 | $16.59 | $16.10 | $16.27 | $16.27 | 9,024,770 |
| 2023-11-08 | $16.01 | $16.56 | $15.91 | $16.33 | $16.33 | 12,904,520 |
| 2023-11-07 | $16.14 | $16.25 | $15.89 | $16.06 | $16.06 | 8,474,340 |
| 2023-11-06 | $15.48 | $16.48 | $15.43 | $16.21 | $16.21 | 16,853,500 |
| 2023-11-03 | $15.24 | $15.49 | $15.10 | $15.39 | $15.39 | 9,075,660 |
| 2023-11-02 | $15.04 | $15.70 | $15.04 | $15.31 | $15.31 | 11,970,840 |
| 2023-11-01 | $14.90 | $15.50 | $14.83 | $15.13 | $15.13 | 8,105,160 |
| 2023-10-31 | $14.87 | $15.26 | $14.82 | $14.95 | $14.95 | 9,659,420 |
| 2023-10-30 | $14.29 | $14.89 | $14.28 | $14.76 | $14.76 | 7,935,630 |
| 2023-10-27 | $14.37 | $14.43 | $14.16 | $14.39 | $14.39 | 4,995,990 |
| 2023-10-26 | $14.49 | $14.65 | $14.13 | $14.39 | $14.39 | 7,115,600 |
| 2023-10-25 | $13.62 | $14.80 | $13.62 | $14.49 | $14.49 | 12,796,000 |
| 2023-10-24 | $13.16 | $13.73 | $13.10 | $13.60 | $13.60 | 5,525,800 |
| 2023-10-23 | $13.47 | $13.60 | $13.00 | $13.08 | $13.08 | 4,502,600 |
| 2023-10-20 | $13.90 | $14.15 | $13.53 | $13.53 | $13.53 | 6,567,800 |
| 2023-10-19 | $13.95 | $14.49 | $13.82 | $14.03 | $14.03 | 7,332,820 |
| 2023-10-18 | $14.13 | $14.18 | $13.70 | $13.93 | $13.93 | 3,688,000 |
| 2023-10-17 | $14.02 | $14.22 | $13.96 | $14.18 | $14.18 | 4,109,000 |
| 2023-10-16 | $14.20 | $14.24 | $13.90 | $14.02 | $14.02 | 4,139,000 |
| 2023-10-13 | $14.47 | $14.47 | $14.17 | $14.19 | $14.19 | 4,623,400 |
| 2023-10-12 | $14.61 | $14.69 | $14.27 | $14.32 | $14.32 | 5,730,800 |
| 2023-10-11 | $14.58 | $14.81 | $14.25 | $14.64 | $14.64 | 6,812,500 |
| 2023-10-10 | $14.22 | $14.69 | $14.22 | $14.43 | $14.43 | 5,273,810 |
| 2023-10-09 | $14.41 | $14.45 | $14.20 | $14.22 | $14.22 | 4,337,110 |
| 2023-09-28 | $14.30 | $14.45 | $14.20 | $14.44 | $14.44 | 4,090,400 |
| 2023-09-27 | $14.06 | $14.34 | $14.01 | $14.22 | $14.22 | 4,818,110 |
| 2023-09-26 | $14.14 | $14.46 | $14.06 | $14.18 | $14.18 | 6,822,230 |
| 2023-09-25 | $14.09 | $14.25 | $13.96 | $14.00 | $14.00 | 4,322,200 |
| 2023-09-22 | $13.58 | $14.22 | $13.48 | $14.19 | $14.19 | 8,042,800 |
| 2023-09-21 | $13.77 | $13.85 | $13.56 | $13.63 | $13.63 | 4,176,400 |
| 2023-09-20 | $13.90 | $14.05 | $13.55 | $13.70 | $13.70 | 5,426,330 |
| 2023-09-19 | $14.28 | $14.28 | $13.93 | $13.97 | $13.97 | 5,514,350 |
| 2023-09-18 | $14.09 | $14.37 | $14.09 | $14.28 | $14.28 | 4,418,150 |
| 2023-09-15 | $14.29 | $14.44 | $14.15 | $14.25 | $14.25 | 4,675,900 |
| 2023-09-14 | $14.59 | $14.59 | $14.22 | $14.26 | $14.26 | 5,739,710 |
| 2023-09-13 | $14.63 | $14.75 | $14.29 | $14.63 | $14.63 | 8,478,870 |
| 2023-09-12 | $15.28 | $15.28 | $14.67 | $14.75 | $14.75 | 11,524,610 |
| 2023-09-11 | $15.30 | $15.88 | $15.21 | $15.44 | $15.44 | 13,042,030 |
| 2023-09-08 | $15.80 | $15.98 | $15.23 | $15.50 | $15.50 | 24,504,000 |
| 2023-09-07 | $15.52 | $17.66 | $15.52 | $16.47 | $16.47 | 33,595,800 |
| 2023-09-06 | $15.27 | $15.31 | $14.91 | $15.19 | $15.19 | 5,189,240 |
| 2023-09-05 | $15.36 | $15.55 | $15.28 | $15.37 | $15.37 | 4,643,220 |
| 2023-09-04 | $15.50 | $15.56 | $15.25 | $15.44 | $15.44 | 4,728,960 |
| 2023-09-01 | $15.60 | $15.86 | $15.27 | $15.35 | $15.35 | 6,668,920 |
| 2023-08-31 | $15.87 | $15.96 | $15.56 | $15.75 | $15.75 | 6,675,200 |
| 2023-08-30 | $15.43 | $16.05 | $15.43 | $15.94 | $15.94 | 14,492,030 |
| 2023-08-29 | $14.61 | $15.48 | $14.61 | $15.41 | $15.41 | 10,866,590 |
| 2023-08-28 | $15.55 | $15.78 | $14.52 | $14.52 | $14.52 | 6,368,920 |
| 2023-08-25 | $14.99 | $15.18 | $14.38 | $14.50 | $14.50 | 6,537,150 |
| 2023-08-24 | $15.01 | $15.45 | $14.95 | $15.14 | $15.14 | 6,960,800 |
| 2023-08-23 | $14.85 | $15.30 | $14.54 | $15.02 | $15.02 | 7,868,440 |
| 2023-08-22 | $14.65 | $14.92 | $14.45 | $14.92 | $14.92 | 5,878,520 |
| 2023-08-21 | $14.51 | $14.87 | $14.51 | $14.53 | $14.53 | 5,045,720 |
| 2023-08-18 | $15.02 | $15.16 | $14.55 | $14.58 | $14.58 | 6,535,570 |
| 2023-08-17 | $14.80 | $15.25 | $14.78 | $15.16 | $15.16 | 4,122,760 |
| 2023-08-16 | $15.25 | $15.28 | $14.78 | $14.92 | $14.92 | 5,766,860 |
| 2023-08-15 | $15.59 | $15.69 | $15.07 | $15.24 | $15.24 | 4,834,610 |
| 2023-08-14 | $15.00 | $15.64 | $14.90 | $15.58 | $15.58 | 6,595,270 |
| 2023-08-11 | $15.67 | $15.91 | $15.17 | $15.25 | $15.25 | 5,435,720 |
| 2023-08-10 | $15.48 | $15.95 | $15.35 | $15.64 | $15.64 | 6,922,920 |
| 2023-08-09 | $15.74 | $15.95 | $15.32 | $15.37 | $15.37 | 6,734,970 |
| 2023-08-08 | $15.70 | $16.05 | $15.68 | $15.83 | $15.83 | 6,246,630 |
| 2023-08-07 | $15.53 | $16.12 | $15.53 | $15.78 | $15.78 | 8,488,040 |
| 2023-08-04 | $15.50 | $15.80 | $15.48 | $15.60 | $15.60 | 7,230,120 |
| 2023-08-03 | $15.64 | $16.00 | $15.42 | $15.56 | $15.56 | 6,961,700 |
| 2023-08-02 | $15.57 | $15.89 | $15.45 | $15.79 | $15.79 | 7,504,940 |
| 2023-08-01 | $15.54 | $15.72 | $15.26 | $15.57 | $15.57 | 7,997,000 |
| 2023-07-31 | $15.18 | $15.73 | $15.05 | $15.62 | $15.62 | 9,655,350 |
| 2023-07-28 | $15.15 | $15.25 | $15.02 | $15.21 | $15.21 | 6,150,760 |
| 2023-07-27 | $15.25 | $15.37 | $15.08 | $15.10 | $15.10 | 6,816,370 |
| 2023-07-26 | $15.82 | $15.84 | $15.15 | $15.24 | $15.24 | 10,341,670 |
| 2023-07-25 | $15.95 | $15.95 | $15.59 | $15.82 | $15.82 | 7,152,120 |
| 2023-07-24 | $15.78 | $16.04 | $15.55 | $15.64 | $15.64 | 8,167,760 |
| 2023-07-21 | $16.30 | $16.55 | $15.77 | $15.83 | $15.83 | 12,275,550 |
| 2023-07-20 | $18.13 | $18.16 | $16.33 | $16.36 | $16.36 | 21,860,510 |
| 2023-07-19 | $17.91 | $18.37 | $17.91 | $18.13 | $18.13 | 9,046,160 |
| 2023-07-18 | $18.46 | $18.68 | $17.99 | $18.05 | $18.05 | 10,964,490 |
| 2023-07-17 | $18.80 | $18.85 | $18.03 | $18.17 | $18.17 | 14,945,200 |
| 2023-07-14 | $19.02 | $19.73 | $18.83 | $19.23 | $19.23 | 20,989,000 |
| 2023-07-13 | $18.19 | $19.40 | $18.16 | $19.21 | $19.21 | 22,839,740 |
| 2023-07-12 | $17.85 | $19.35 | $17.66 | $18.55 | $18.55 | 22,732,100 |
| 2023-07-11 | $18.27 | $18.70 | $18.00 | $18.14 | $18.14 | 12,871,080 |
| 2023-07-10 | $17.88 | $18.52 | $17.68 | $18.35 | $18.35 | 14,557,970 |
| 2023-07-07 | $18.82 | $18.90 | $17.80 | $17.86 | $17.86 | 18,444,270 |
| 2023-07-06 | $19.53 | $20.17 | $18.69 | $18.80 | $18.80 | 26,800,400 |
| 2023-07-05 | $20.56 | $20.65 | $19.64 | $19.81 | $19.81 | 26,396,110 |
| 2023-07-04 | $19.80 | $21.46 | $19.50 | $21.18 | $21.18 | 38,335,440 |
| 2023-07-03 | $20.66 | $20.98 | $19.20 | $19.97 | $19.97 | 29,626,600 |
| 2023-06-30 | $20.98 | $21.15 | $20.20 | $20.43 | $20.43 | 31,608,150 |
| 2023-06-29 | $21.00 | $21.63 | $20.21 | $21.44 | $21.44 | 51,727,240 |
| 2023-06-28 | $17.16 | $20.56 | $16.66 | $20.56 | $20.56 | 39,389,790 |
| 2023-06-27 | $17.05 | $17.63 | $16.57 | $17.13 | $17.13 | 12,776,130 |
| 2023-06-26 | $17.35 | $18.81 | $17.24 | $17.41 | $17.41 | 16,300,500 |
| 2023-06-21 | $18.73 | $19.28 | $17.57 | $17.57 | $17.57 | 18,798,230 |
| 2023-06-20 | $18.78 | $19.44 | $18.49 | $18.61 | $18.61 | 21,565,600 |
| 2023-06-19 | $18.26 | $18.84 | $18.14 | $18.75 | $18.75 | 22,756,580 |
| 2023-06-16 | $17.43 | $18.21 | $17.22 | $18.00 | $18.00 | 15,461,910 |
| 2023-06-15 | $17.72 | $18.04 | $17.46 | $17.50 | $17.50 | 13,011,300 |
| 2023-06-14 | $17.70 | $18.44 | $17.56 | $17.74 | $17.74 | 17,593,630 |
| 2023-06-13 | $18.12 | $18.84 | $17.88 | $17.97 | $17.97 | 20,121,850 |
| 2023-06-12 | $18.25 | $18.90 | $18.08 | $18.35 | $18.35 | 21,654,420 |
| 2023-06-09 | $17.30 | $18.72 | $17.06 | $18.34 | $18.34 | 25,815,250 |
| 2023-06-08 | $17.35 | $17.69 | $16.67 | $17.59 | $17.59 | 15,250,760 |
| 2023-06-07 | $17.23 | $17.77 | $17.12 | $17.44 | $17.44 | 14,502,310 |
| 2023-06-06 | $18.23 | $18.79 | $17.31 | $17.74 | $17.74 | 21,599,700 |
| 2023-06-05 | $17.50 | $18.23 | $17.12 | $18.23 | $18.23 | 21,698,280 |
| 2023-06-02 | $17.53 | $17.95 | $17.10 | $17.60 | $17.60 | 20,582,660 |
| 2023-06-01 | $16.61 | $17.73 | $16.61 | $17.64 | $17.64 | 22,880,790 |
| 2023-05-31 | $16.70 | $17.12 | $16.60 | $16.83 | $16.83 | 16,018,360 |
| 2023-05-30 | $16.33 | $16.94 | $15.87 | $16.85 | $16.85 | 21,164,430 |
| 2023-05-29 | $15.78 | $17.32 | $15.73 | $16.71 | $16.71 | 23,053,030 |
| 2023-05-26 | $15.75 | $16.07 | $15.65 | $15.91 | $15.91 | 11,202,430 |
| 2023-05-25 | $16.30 | $16.84 | $15.54 | $15.85 | $15.85 | 17,667,950 |
| 2023-05-24 | $16.08 | $16.72 | $15.90 | $16.44 | $16.44 | 17,138,250 |
| 2023-05-23 | $16.20 | $17.02 | $15.90 | $16.37 | $16.37 | 16,475,910 |
| 2023-05-22 | $16.48 | $16.76 | $16.08 | $16.30 | $16.30 | 10,949,450 |
| 2023-05-19 | $17.17 | $17.42 | $16.47 | $16.48 | $16.48 | 16,057,600 |
| 2023-05-18 | $16.67 | $17.73 | $16.51 | $17.32 | $17.32 | 22,416,400 |
| 2023-05-17 | $16.07 | $17.03 | $15.88 | $16.80 | $16.80 | 17,261,400 |
| 2023-05-16 | $17.16 | $17.80 | $16.30 | $16.33 | $16.33 | 19,400,770 |
| 2023-05-15 | $17.01 | $17.41 | $16.78 | $17.22 | $17.22 | 17,102,300 |
| 2023-05-12 | $18.05 | $18.49 | $17.00 | $17.10 | $17.10 | 26,156,610 |
| 2023-05-11 | $18.32 | $19.74 | $17.70 | $18.53 | $18.53 | 31,732,270 |
| 2023-05-10 | $19.30 | $20.59 | $18.13 | $18.93 | $18.93 | 39,183,580 |
| 2023-05-09 | $17.58 | $19.90 | $17.28 | $19.27 | $19.27 | 41,422,160 |
| 2023-05-08 | $17.58 | $18.49 | $17.27 | $18.06 | $18.06 | 27,126,800 |
| 2023-05-05 | $19.00 | $19.00 | $17.60 | $17.80 | $17.80 | 38,067,670 |
| 2023-05-04 | $18.83 | $19.86 | $18.51 | $19.86 | $19.86 | 51,678,830 |
| 2023-05-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-05-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-04-28 | $16.70 | $19.98 | $16.35 | $19.97 | $19.97 | 59,070,510 |
| 2023-04-27 | $16.74 | $17.85 | $16.00 | $17.38 | $17.38 | 60,312,720 |
| 2023-04-26 | $14.64 | $16.74 | $14.64 | $16.74 | $16.74 | 33,305,010 |
| 2023-04-25 | $13.78 | $14.48 | $13.70 | $13.95 | $13.95 | 11,803,800 |
| 2023-04-24 | $13.36 | $14.23 | $13.17 | $13.94 | $13.94 | 9,557,000 |
| 2023-04-21 | $14.33 | $14.70 | $13.35 | $13.37 | $13.37 | 8,843,570 |
| 2023-04-20 | $14.10 | $14.34 | $14.00 | $14.29 | $14.29 | 4,989,400 |
| 2023-04-19 | $13.82 | $14.47 | $13.62 | $14.04 | $14.04 | 8,690,270 |
| 2023-04-18 | $13.94 | $14.15 | $13.48 | $13.79 | $13.79 | 8,856,530 |
| 2023-04-17 | $14.70 | $14.74 | $13.91 | $13.98 | $13.98 | 11,733,200 |
| 2023-04-14 | $15.17 | $15.41 | $14.61 | $14.88 | $14.88 | 11,527,730 |
| 2023-04-13 | $15.45 | $15.68 | $15.07 | $15.19 | $15.19 | 15,339,830 |
| 2023-04-12 | $14.40 | $16.09 | $14.36 | $15.49 | $15.49 | 20,380,500 |
| 2023-04-11 | $13.80 | $14.60 | $13.77 | $14.45 | $14.45 | 8,102,830 |
| 2023-04-10 | $14.27 | $14.67 | $13.74 | $13.90 | $13.90 | 6,921,200 |
| 2023-04-07 | $14.00 | $14.43 | $13.75 | $14.38 | $14.38 | 6,988,600 |
| 2023-04-06 | $14.25 | $14.53 | $13.85 | $14.00 | $14.00 | 6,744,070 |
| 2023-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-04 | $14.65 | $15.25 | $14.36 | $14.50 | $14.50 | 10,899,700 |
| 2023-04-03 | $14.40 | $14.58 | $14.08 | $14.54 | $14.54 | 6,708,170 |
| 2023-03-31 | $14.08 | $14.52 | $13.81 | $14.44 | $14.44 | 8,472,100 |
| 2023-03-30 | $14.65 | $14.65 | $13.90 | $13.98 | $13.98 | 6,332,900 |
| 2023-03-29 | $14.51 | $14.78 | $14.31 | $14.53 | $14.53 | 5,369,130 |
| 2023-03-28 | $14.71 | $14.87 | $14.50 | $14.50 | $14.50 | 5,293,630 |
| 2023-03-27 | $14.67 | $14.96 | $14.43 | $14.83 | $14.83 | 8,262,740 |
| 2023-03-24 | $14.69 | $15.14 | $14.52 | $14.99 | $14.99 | 9,342,880 |
| 2023-03-23 | $14.82 | $14.90 | $14.52 | $14.66 | $14.66 | 6,513,680 |
| 2023-03-22 | $14.65 | $14.99 | $14.48 | $14.92 | $14.92 | 6,975,700 |
| 2023-03-21 | $14.28 | $14.98 | $14.03 | $14.72 | $14.72 | 8,993,700 |
| 2023-03-20 | $14.28 | $14.73 | $14.18 | $14.23 | $14.23 | 8,543,500 |
| 2023-03-17 | $13.90 | $14.37 | $13.90 | $14.10 | $14.10 | 6,473,360 |
| 2023-03-16 | $13.82 | $14.03 | $13.57 | $13.80 | $13.80 | 3,863,000 |
| 2023-03-15 | $14.05 | $14.13 | $13.82 | $13.88 | $13.88 | 2,958,800 |
| 2023-03-14 | $14.13 | $14.27 | $13.88 | $14.01 | $14.01 | 3,625,700 |
| 2023-03-13 | $13.74 | $14.12 | $13.68 | $14.11 | $14.11 | 4,146,900 |
| 2023-03-10 | $13.94 | $14.26 | $13.84 | $13.88 | $13.88 | 4,185,000 |
| 2023-03-09 | $13.89 | $14.05 | $13.63 | $14.00 | $14.00 | 3,504,300 |
| 2023-03-08 | $13.69 | $13.95 | $13.62 | $13.91 | $13.91 | 3,774,300 |
| 2023-03-07 | $14.09 | $14.19 | $13.55 | $13.61 | $13.61 | 5,295,500 |
| 2023-03-06 | $14.20 | $14.20 | $13.91 | $14.09 | $14.09 | 4,673,300 |
| 2023-03-03 | $14.30 | $14.46 | $13.95 | $14.16 | $14.16 | 4,025,430 |
| 2023-03-02 | $14.27 | $14.55 | $14.11 | $14.37 | $14.37 | 4,715,700 |
| 2023-03-01 | $14.10 | $14.25 | $13.96 | $14.25 | $14.25 | 3,658,180 |
| 2023-02-28 | $14.14 | $14.21 | $13.74 | $13.98 | $13.98 | 4,112,700 |
| 2023-02-27 | $13.85 | $14.14 | $13.85 | $13.97 | $13.97 | 4,147,600 |
| 2023-02-24 | $13.81 | $14.00 | $13.77 | $13.97 | $13.97 | 3,900,800 |
| 2023-02-23 | $14.06 | $14.12 | $13.67 | $13.82 | $13.82 | 5,178,500 |
| 2023-02-22 | $13.96 | $14.06 | $13.70 | $13.96 | $13.96 | 4,153,800 |
| 2023-02-21 | $14.30 | $14.41 | $13.93 | $13.99 | $13.99 | 5,207,900 |
| 2023-02-20 | $14.12 | $14.39 | $13.77 | $14.26 | $14.26 | 6,253,430 |
| 2023-02-17 | $14.59 | $14.82 | $13.94 | $13.99 | $13.99 | 9,948,980 |
| 2023-02-16 | $14.57 | $15.17 | $14.34 | $14.46 | $14.46 | 13,476,610 |
| 2023-02-15 | $14.33 | $14.64 | $14.15 | $14.60 | $14.60 | 6,039,030 |
| 2023-02-14 | $13.95 | $14.71 | $13.87 | $14.31 | $14.31 | 7,396,730 |
| 2023-02-13 | $13.72 | $14.06 | $13.67 | $14.00 | $14.00 | 5,608,130 |
| 2023-02-10 | $13.72 | $14.07 | $13.65 | $13.78 | $13.78 | 5,415,300 |
| 2023-02-09 | $13.47 | $13.80 | $13.30 | $13.73 | $13.73 | 5,101,800 |
| 2023-02-08 | $13.66 | $13.76 | $13.30 | $13.50 | $13.50 | 5,570,300 |
| 2023-02-07 | $13.44 | $13.70 | $13.20 | $13.62 | $13.62 | 5,930,000 |
| 2023-02-06 | $13.13 | $13.58 | $13.00 | $13.41 | $13.41 | 6,182,200 |
| 2023-02-03 | $13.06 | $13.31 | $13.01 | $13.19 | $13.19 | 4,813,660 |
| 2023-02-02 | $12.91 | $13.80 | $12.85 | $13.22 | $13.22 | 8,803,200 |
| 2023-02-01 | $12.67 | $12.90 | $12.53 | $12.90 | $12.90 | 4,376,100 |
| 2023-01-31 | $12.61 | $12.82 | $12.55 | $12.60 | $12.60 | 3,875,500 |
| 2023-01-30 | $12.89 | $12.93 | $12.57 | $12.62 | $12.62 | 5,976,000 |
| 2023-01-20 | $12.65 | $12.97 | $12.54 | $12.84 | $12.84 | 5,973,400 |
| 2023-01-19 | $12.20 | $12.73 | $12.20 | $12.67 | $12.67 | 4,902,300 |
| 2023-01-18 | $11.99 | $12.37 | $11.94 | $12.28 | $12.28 | 5,327,400 |
| 2023-01-17 | $11.93 | $12.14 | $11.73 | $11.99 | $11.99 | 3,727,270 |
| 2023-01-16 | $12.06 | $12.08 | $11.89 | $11.92 | $11.92 | 3,554,700 |
| 2023-01-13 | $12.00 | $12.09 | $11.88 | $12.04 | $12.04 | 2,870,800 |
| 2023-01-12 | $12.07 | $12.24 | $11.91 | $12.00 | $12.00 | 4,188,440 |
| 2023-01-11 | $12.28 | $12.38 | $12.00 | $12.00 | $12.00 | 3,173,220 |
| 2023-01-10 | $12.39 | $12.40 | $12.17 | $12.28 | $12.28 | 3,249,300 |
| 2023-01-09 | $12.32 | $12.43 | $12.22 | $12.34 | $12.34 | 3,709,900 |
| 2023-01-06 | $12.48 | $12.73 | $12.27 | $12.36 | $12.36 | 5,815,400 |
| 2023-01-05 | $12.70 | $12.81 | $12.41 | $12.48 | $12.48 | 8,514,220 |
| 2023-01-04 | $12.20 | $13.20 | $12.18 | $12.90 | $12.90 | 13,714,210 |
| 2023-01-03 | $11.99 | $12.36 | $11.88 | $12.29 | $12.29 | 7,899,300 |
| 2023-01-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-12-30 | $11.59 | $12.00 | $11.43 | $11.91 | $11.91 | 7,493,800 |
| 2022-12-29 | $11.99 | $12.19 | $11.63 | $11.69 | $11.69 | 7,402,270 |
| 2022-12-28 | $11.56 | $11.85 | $11.43 | $11.70 | $11.70 | 4,507,570 |
| 2022-12-27 | $11.70 | $11.85 | $11.50 | $11.62 | $11.62 | 3,109,500 |
| 2022-12-26 | $11.54 | $11.75 | $11.35 | $11.67 | $11.67 | 4,743,170 |
| 2022-12-23 | $10.97 | $11.85 | $10.92 | $11.56 | $11.56 | 9,002,740 |
| 2022-12-22 | $11.00 | $11.29 | $10.88 | $10.97 | $10.97 | 3,083,400 |
| 2022-12-21 | $11.08 | $11.17 | $10.80 | $10.88 | $10.88 | 2,130,300 |
| 2022-12-20 | $11.32 | $11.58 | $11.07 | $11.08 | $11.08 | 2,968,410 |
| 2022-12-19 | $11.27 | $11.48 | $11.06 | $11.21 | $11.21 | 3,161,600 |
| 2022-12-16 | $11.47 | $11.55 | $11.26 | $11.28 | $11.28 | 2,706,800 |
| 2022-12-15 | $11.61 | $11.75 | $11.48 | $11.52 | $11.52 | 3,113,970 |
| 2022-12-14 | $11.50 | $11.69 | $11.41 | $11.62 | $11.62 | 3,385,600 |
| 2022-12-13 | $11.47 | $11.63 | $11.40 | $11.44 | $11.44 | 2,421,250 |
| 2022-12-12 | $11.46 | $11.61 | $11.33 | $11.47 | $11.47 | 3,757,050 |
| 2022-12-09 | $11.51 | $11.83 | $11.41 | $11.58 | $11.58 | 3,552,400 |
| 2022-12-08 | $11.59 | $11.89 | $11.34 | $11.48 | $11.48 | 5,054,500 |
| 2022-12-07 | $11.49 | $11.69 | $11.40 | $11.58 | $11.58 | 3,258,500 |
| 2022-12-06 | $11.73 | $11.73 | $11.48 | $11.49 | $11.49 | 3,352,500 |
| 2022-12-05 | $11.64 | $11.87 | $11.61 | $11.73 | $11.73 | 5,480,100 |
| 2022-12-01 | $11.23 | $11.47 | $11.23 | $11.34 | $11.34 | 3,952,000 |
| 2022-11-30 | $11.06 | $11.45 | $10.94 | $11.28 | $11.28 | 5,834,160 |
| 2022-11-29 | $10.90 | $11.11 | $10.83 | $11.07 | $11.07 | 3,774,800 |
| 2022-11-28 | $10.70 | $10.98 | $10.54 | $10.93 | $10.93 | 3,972,100 |
| 2022-11-25 | $10.92 | $11.01 | $10.77 | $10.78 | $10.78 | 2,701,500 |
| 2022-11-24 | $11.07 | $11.18 | $10.89 | $10.92 | $10.92 | 3,549,400 |
| 2022-11-23 | $11.42 | $11.50 | $10.96 | $11.07 | $11.07 | 5,695,800 |
| 2022-11-22 | $11.45 | $11.98 | $11.38 | $11.48 | $11.48 | 7,252,330 |
| 2022-11-21 | $11.76 | $11.99 | $11.35 | $11.46 | $11.46 | 9,193,510 |
| 2022-11-18 | $11.80 | $12.61 | $11.78 | $11.85 | $11.85 | 17,252,720 |
| 2022-11-17 | $12.16 | $12.43 | $11.55 | $11.93 | $11.93 | 15,126,060 |
| 2022-11-16 | $11.36 | $11.55 | $11.26 | $11.51 | $11.51 | 2,830,400 |
| 2022-11-15 | $11.16 | $11.38 | $11.12 | $11.36 | $11.36 | 2,384,400 |
| 2022-11-14 | $11.14 | $11.32 | $11.07 | $11.22 | $11.22 | 2,359,730 |
| 2022-11-11 | $11.44 | $11.50 | $11.15 | $11.16 | $11.16 | 3,313,270 |
| 2022-11-10 | $11.05 | $11.35 | $10.96 | $11.23 | $11.23 | 3,762,870 |
| 2022-11-09 | $11.13 | $11.24 | $11.05 | $11.06 | $11.06 | 2,326,020 |
| 2022-11-08 | $11.13 | $11.23 | $11.05 | $11.22 | $11.22 | 2,889,170 |
| 2022-11-07 | $10.94 | $11.22 | $10.90 | $11.16 | $11.16 | 3,556,800 |
| 2022-11-04 | $10.77 | $10.96 | $10.65 | $10.94 | $10.94 | 2,714,680 |
| 2022-11-03 | $10.84 | $10.96 | $10.63 | $10.73 | $10.73 | 3,004,100 |
| 2022-11-02 | $10.95 | $11.08 | $10.83 | $10.89 | $10.89 | 3,785,400 |
| 2022-11-01 | $10.65 | $10.79 | $10.58 | $10.79 | $10.79 | 3,051,300 |
| 2022-10-31 | $10.24 | $10.68 | $10.15 | $10.60 | $10.60 | 3,364,670 |
| 2022-10-28 | $10.73 | $10.73 | $10.21 | $10.28 | $10.28 | 3,355,400 |
| 2022-10-27 | $10.63 | $10.85 | $10.54 | $10.66 | $10.66 | 3,662,000 |
| 2022-10-26 | $10.40 | $10.76 | $10.26 | $10.60 | $10.60 | 4,100,260 |
| 2022-10-25 | $10.42 | $10.68 | $10.20 | $10.38 | $10.38 | 2,399,000 |
| 2022-10-24 | $10.54 | $10.84 | $10.39 | $10.42 | $10.42 | 3,122,600 |
| 2022-10-21 | $10.72 | $10.72 | $10.50 | $10.54 | $10.54 | 1,884,700 |
| 2022-10-20 | $10.65 | $10.78 | $10.49 | $10.67 | $10.67 | 2,727,680 |
| 2022-10-19 | $10.76 | $10.80 | $10.56 | $10.61 | $10.61 | 1,615,080 |
| 2022-10-18 | $10.83 | $10.85 | $10.60 | $10.72 | $10.72 | 2,222,330 |
| 2022-10-17 | $10.56 | $10.80 | $10.48 | $10.76 | $10.76 | 2,786,100 |
| 2022-10-14 | $10.36 | $10.58 | $10.26 | $10.58 | $10.58 | 2,904,300 |
| 2022-10-13 | $9.99 | $10.40 | $9.85 | $10.27 | $10.27 | 3,121,800 |
| 2022-10-12 | $9.60 | $10.02 | $9.59 | $10.01 | $10.01 | 2,346,770 |
| 2022-10-11 | $9.71 | $9.79 | $9.57 | $9.69 | $9.69 | 1,753,480 |
| 2022-10-10 | $10.05 | $10.08 | $9.72 | $9.78 | $9.78 | 1,940,600 |
| 2022-09-30 | $10.00 | $10.10 | $9.90 | $10.00 | $10.00 | 1,956,400 |
| 2022-09-29 | $10.50 | $10.50 | $9.93 | $9.99 | $9.99 | 3,469,400 |
| 2022-09-28 | $10.60 | $10.65 | $10.30 | $10.31 | $10.31 | 2,310,240 |
| 2022-09-27 | $10.52 | $10.72 | $10.39 | $10.64 | $10.64 | 2,686,490 |
| 2022-09-26 | $10.38 | $10.54 | $10.20 | $10.28 | $10.28 | 2,049,980 |
| 2022-09-23 | $10.72 | $10.88 | $10.44 | $10.45 | $10.45 | 2,349,880 |
| 2022-09-22 | $10.72 | $10.91 | $10.69 | $10.80 | $10.80 | 2,246,200 |
| 2022-09-21 | $10.67 | $10.91 | $10.34 | $10.84 | $10.84 | 2,584,580 |
| 2022-09-20 | $10.60 | $10.87 | $10.59 | $10.68 | $10.68 | 1,965,000 |
| 2022-09-19 | $10.82 | $10.96 | $10.30 | $10.52 | $10.52 | 3,406,990 |
| 2022-09-16 | $11.20 | $11.42 | $10.80 | $10.81 | $10.81 | 3,376,490 |
| 2022-09-15 | $11.54 | $11.65 | $11.18 | $11.30 | $11.30 | 3,068,450 |
| 2022-09-14 | $11.41 | $11.58 | $11.36 | $11.54 | $11.54 | 2,778,980 |
| 2022-09-13 | $11.57 | $11.81 | $11.56 | $11.59 | $11.59 | 4,165,100 |
| 2022-09-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2022-09-09 | $11.49 | $11.59 | $11.37 | $11.57 | $11.57 | 3,012,590 |
| 2022-09-08 | $11.68 | $11.79 | $11.44 | $11.49 | $11.49 | 4,610,400 |
| 2022-09-07 | $11.89 | $11.90 | $11.60 | $11.72 | $11.72 | 5,943,600 |
| 2022-09-06 | $12.28 | $12.28 | $11.82 | $11.99 | $11.99 | 7,742,600 |
| 2022-09-05 | $12.42 | $12.51 | $12.01 | $12.32 | $12.32 | 8,299,200 |
| 2022-09-02 | $11.95 | $12.59 | $11.91 | $12.53 | $12.53 | 10,319,100 |
| 2022-09-01 | $12.38 | $12.47 | $11.86 | $11.89 | $11.89 | 8,011,400 |
| 2022-08-31 | $12.08 | $12.70 | $11.99 | $12.35 | $12.35 | 12,855,140 |
| 2022-08-30 | $11.88 | $12.19 | $11.80 | $12.12 | $12.12 | 6,075,890 |
| 2022-08-29 | $11.74 | $11.92 | $11.55 | $11.90 | $11.90 | 3,617,260 |
| 2022-08-26 | $11.48 | $12.03 | $11.47 | $11.82 | $11.82 | 7,012,900 |
| 2022-08-25 | $11.73 | $11.75 | $11.14 | $11.36 | $11.36 | 4,033,790 |
| 2022-08-24 | $11.90 | $11.99 | $11.55 | $11.60 | $11.60 | 4,399,400 |
| 2022-08-23 | $12.05 | $12.14 | $11.82 | $11.90 | $11.90 | 3,746,200 |
| 2022-08-22 | $11.76 | $12.09 | $11.45 | $12.06 | $12.06 | 6,422,300 |
| 2022-08-19 | $11.64 | $12.29 | $11.64 | $11.79 | $11.79 | 9,385,800 |
| 2022-08-18 | $11.75 | $11.80 | $11.55 | $11.64 | $11.64 | 2,378,200 |
| 2022-08-17 | $11.65 | $11.79 | $11.55 | $11.78 | $11.78 | 2,603,900 |
| 2022-08-16 | $11.71 | $11.76 | $11.51 | $11.63 | $11.63 | 2,910,430 |
| 2022-08-15 | $11.86 | $11.94 | $11.65 | $11.70 | $11.70 | 3,175,760 |
| 2022-08-12 | $11.87 | $12.00 | $11.73 | $11.91 | $11.91 | 3,320,500 |
| 2022-08-11 | $11.70 | $12.07 | $11.70 | $11.87 | $11.87 | 4,087,500 |
| 2022-08-10 | $11.80 | $11.82 | $11.62 | $11.70 | $11.70 | 2,074,100 |
| 2022-08-09 | $11.99 | $12.03 | $11.65 | $11.79 | $11.79 | 3,411,900 |
| 2022-08-08 | $11.76 | $12.00 | $11.66 | $11.99 | $11.99 | 4,206,100 |
| 2022-08-05 | $11.46 | $11.77 | $11.44 | $11.74 | $11.74 | 4,367,380 |
| 2022-08-04 | $11.05 | $11.43 | $11.05 | $11.42 | $11.42 | 4,008,300 |
| 2022-08-03 | $11.00 | $11.47 | $10.94 | $11.01 | $11.01 | 4,239,100 |
| 2022-08-02 | $11.68 | $11.68 | $10.93 | $10.99 | $10.99 | 6,186,800 |
| 2022-08-01 | $11.69 | $11.84 | $11.52 | $11.78 | $11.78 | 3,435,600 |
| 2022-07-29 | $11.86 | $11.96 | $11.61 | $11.68 | $11.68 | 3,984,200 |
| 2022-07-28 | $11.71 | $11.98 | $11.66 | $11.85 | $11.85 | 5,059,070 |
| 2022-07-27 | $11.55 | $11.86 | $11.53 | $11.69 | $11.69 | 4,517,290 |
| 2022-07-26 | $11.53 | $11.82 | $11.39 | $11.63 | $11.63 | 5,370,200 |
| 2022-07-25 | $11.76 | $11.96 | $11.38 | $11.42 | $11.42 | 7,431,500 |
| 2022-07-22 | $12.00 | $12.54 | $11.66 | $11.78 | $11.78 | 14,343,790 |
| 2022-07-21 | $11.25 | $13.00 | $11.21 | $12.08 | $12.08 | 21,049,010 |
| 2022-07-20 | $11.06 | $11.23 | $10.97 | $11.10 | $11.10 | 3,219,100 |
| 2022-07-19 | $10.72 | $11.11 | $10.63 | $11.06 | $11.06 | 4,694,300 |
| 2022-07-18 | $10.43 | $10.74 | $10.36 | $10.66 | $10.66 | 3,910,280 |
| 2022-07-15 | $10.77 | $10.77 | $10.31 | $10.34 | $10.34 | 4,336,290 |
| 2022-07-14 | $10.80 | $10.93 | $10.77 | $10.81 | $10.81 | 1,819,200 |
| 2022-07-13 | $10.68 | $11.05 | $10.68 | $10.85 | $10.85 | 2,934,500 |
| 2022-07-12 | $11.01 | $11.01 | $10.60 | $10.60 | $10.60 | 3,449,800 |
| 2022-07-11 | $11.03 | $11.19 | $10.89 | $11.01 | $11.01 | 3,229,200 |
| 2022-07-08 | $10.70 | $11.16 | $10.68 | $11.15 | $11.15 | 6,187,340 |
| 2022-07-07 | $10.61 | $10.79 | $10.60 | $10.68 | $10.68 | 2,263,000 |
| 2022-07-06 | $10.87 | $10.95 | $10.62 | $10.71 | $10.71 | 2,759,390 |
| 2022-07-05 | $11.19 | $11.34 | $10.63 | $10.80 | $10.80 | 5,792,400 |
| 2022-07-04 | $11.41 | $11.45 | $11.16 | $11.22 | $11.22 | 3,580,130 |
| 2022-07-01 | $11.67 | $11.74 | $11.40 | $11.42 | $11.42 | 4,127,860 |
| 2022-06-30 | $11.63 | $11.88 | $11.63 | $11.69 | $11.69 | 3,268,080 |
| 2022-06-29 | $11.82 | $12.17 | $11.65 | $11.66 | $11.66 | 5,077,100 |
| 2022-06-28 | $11.67 | $11.97 | $11.41 | $11.96 | $11.96 | 5,152,900 |
| 2022-06-27 | $11.63 | $11.92 | $11.60 | $11.69 | $11.69 | 3,540,450 |
| 2022-06-24 | $11.63 | $11.76 | $11.56 | $11.64 | $11.64 | 3,130,030 |
| 2022-06-23 | $11.65 | $11.79 | $11.38 | $11.62 | $11.62 | 3,960,400 |
| 2022-06-22 | $12.06 | $12.15 | $11.60 | $11.64 | $11.64 | 4,758,800 |
| 2022-06-21 | $11.84 | $12.16 | $11.72 | $12.05 | $12.05 | 5,689,800 |
| 2022-06-20 | $11.75 | $12.02 | $11.75 | $11.82 | $11.82 | 4,077,500 |
| 2022-06-17 | $11.96 | $12.36 | $11.59 | $11.79 | $11.79 | 5,439,800 |
| 2022-06-16 | $11.57 | $12.20 | $11.55 | $12.06 | $12.06 | 7,771,100 |
| 2022-06-15 | $11.63 | $11.82 | $11.48 | $11.63 | $11.63 | 4,894,700 |
| 2022-06-14 | $11.77 | $11.81 | $11.16 | $11.62 | $11.62 | 5,141,700 |
| 2022-06-13 | $11.47 | $12.00 | $11.46 | $11.83 | $11.83 | 5,480,170 |
| 2022-06-10 | $11.38 | $11.63 | $11.37 | $11.58 | $11.58 | 4,363,330 |
| 2022-06-09 | $11.81 | $11.85 | $11.39 | $11.42 | $11.42 | 4,540,200 |
| 2022-06-08 | $11.96 | $12.14 | $11.46 | $11.88 | $11.88 | 5,821,700 |
| 2022-06-07 | $12.10 | $12.24 | $11.56 | $11.73 | $11.73 | 6,523,900 |
| 2022-06-06 | $11.93 | $12.52 | $11.90 | $12.16 | $12.16 | 9,250,980 |
| 2022-06-02 | $11.51 | $11.77 | $11.23 | $11.70 | $11.70 | 4,814,600 |
| 2022-06-01 | $11.31 | $11.55 | $11.28 | $11.49 | $11.49 | 3,822,200 |
| 2022-05-31 | $11.17 | $11.37 | $11.07 | $11.34 | $11.34 | 3,621,400 |
| 2022-05-30 | $11.28 | $11.30 | $11.04 | $11.22 | $11.22 | 3,090,600 |
| 2022-05-27 | $11.29 | $11.41 | $11.07 | $11.16 | $11.16 | 3,532,300 |
| 2022-05-26 | $11.49 | $11.58 | $10.95 | $11.33 | $11.33 | 4,376,800 |
| 2022-05-25 | $10.66 | $11.20 | $10.66 | $11.16 | $11.16 | 4,386,380 |
| 2022-05-24 | $11.56 | $11.56 | $10.72 | $10.73 | $10.73 | 4,822,700 |
| 2022-05-23 | $11.42 | $11.65 | $11.34 | $11.51 | $11.51 | 3,437,160 |
| 2022-05-20 | $11.27 | $11.50 | $11.25 | $11.32 | $11.32 | 4,042,200 |
| 2022-05-19 | $11.06 | $11.27 | $10.94 | $11.23 | $11.23 | 3,622,630 |
| 2022-05-18 | $11.15 | $11.50 | $11.01 | $11.17 | $11.17 | 4,968,500 |
| 2022-05-17 | $11.22 | $11.22 | $10.78 | $10.98 | $10.98 | 3,592,360 |
| 2022-05-16 | $11.10 | $11.38 | $11.05 | $11.21 | $11.21 | 3,626,900 |
| 2022-05-13 | $11.13 | $11.25 | $11.01 | $11.07 | $11.07 | 3,560,700 |
| 2022-05-12 | $11.00 | $11.23 | $10.90 | $11.20 | $11.20 | 3,378,300 |
| 2022-05-11 | $11.17 | $11.48 | $10.97 | $10.97 | $10.97 | 5,714,600 |
| 2022-05-10 | $10.77 | $11.19 | $10.75 | $11.17 | $11.17 | 4,109,600 |
| 2022-05-09 | $10.56 | $11.09 | $10.51 | $10.93 | $10.93 | 4,048,400 |
| 2022-05-06 | $10.59 | $10.98 | $10.29 | $10.65 | $10.65 | 4,445,100 |
| 2022-05-05 | $10.71 | $10.95 | $10.54 | $10.71 | $10.71 | 4,348,900 |
| 2022-05-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-05-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-04-29 | $10.11 | $10.80 | $10.11 | $10.72 | $10.72 | 4,977,400 |
| 2022-04-28 | $10.48 | $10.59 | $10.13 | $10.22 | $10.22 | 4,084,300 |
| 2022-04-27 | $10.50 | $10.69 | $9.97 | $10.67 | $10.67 | 5,552,300 |
| 2022-04-26 | $10.66 | $10.98 | $10.30 | $10.34 | $10.34 | 5,443,300 |
| 2022-04-25 | $11.40 | $11.41 | $10.52 | $10.57 | $10.57 | 6,752,400 |
| 2022-04-22 | $12.02 | $12.30 | $11.69 | $11.69 | $11.69 | 5,504,700 |
| 2022-04-21 | $12.67 | $13.11 | $12.18 | $12.25 | $12.25 | 5,772,900 |
| 2022-04-20 | $13.21 | $13.30 | $12.83 | $12.95 | $12.95 | 4,886,970 |
| 2022-04-19 | $13.20 | $13.38 | $12.96 | $13.14 | $13.14 | 5,303,930 |
| 2022-04-18 | $13.00 | $13.36 | $12.81 | $13.30 | $13.30 | 6,093,470 |
| 2022-04-15 | $14.50 | $14.50 | $13.39 | $13.47 | $13.47 | 11,427,100 |
| 2022-04-14 | $14.90 | $15.04 | $14.38 | $14.49 | $14.49 | 8,434,790 |
| 2022-04-13 | $14.64 | $14.88 | $14.41 | $14.78 | $14.78 | 8,359,220 |
| 2022-04-12 | $15.20 | $15.80 | $14.81 | $14.96 | $14.96 | 12,822,430 |
| 2022-04-11 | $15.97 | $15.98 | $14.30 | $14.46 | $14.46 | 14,757,500 |
| 2022-04-08 | $16.48 | $16.70 | $16.09 | $16.56 | $16.56 | 9,093,400 |
| 2022-04-07 | $17.06 | $17.14 | $16.37 | $16.37 | $16.37 | 11,546,990 |
| 2022-04-06 | $16.60 | $17.53 | $16.37 | $17.36 | $17.36 | 15,149,120 |
| 2022-04-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-04-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-04-01 | $16.90 | $17.51 | $16.53 | $16.74 | $16.74 | 18,141,690 |
| 2022-03-31 | $16.35 | $17.15 | $16.13 | $17.07 | $17.07 | 18,104,550 |
| 2022-03-30 | $15.95 | $16.75 | $15.95 | $16.46 | $16.46 | 13,775,560 |
| 2022-03-29 | $16.22 | $16.23 | $15.63 | $15.71 | $15.71 | 9,662,220 |
| 2022-03-28 | $15.63 | $16.61 | $15.51 | $16.29 | $16.29 | 16,677,800 |
| 2022-03-25 | $15.38 | $15.99 | $15.30 | $15.55 | $15.55 | 9,409,200 |
| 2022-03-24 | $15.52 | $15.70 | $15.28 | $15.29 | $15.29 | 7,834,000 |
| 2022-03-23 | $15.93 | $16.18 | $15.63 | $15.71 | $15.71 | 8,229,040 |
| 2022-03-22 | $15.88 | $16.25 | $15.70 | $15.96 | $15.96 | 10,873,060 |
| 2022-03-21 | $15.86 | $16.19 | $15.61 | $16.07 | $16.07 | 12,948,300 |
| 2022-03-18 | $15.87 | $16.03 | $15.51 | $15.76 | $15.76 | 15,418,060 |
| 2022-03-17 | $15.00 | $16.65 | $14.93 | $16.29 | $16.29 | 24,488,900 |
| 2022-03-16 | $14.30 | $14.68 | $14.03 | $14.64 | $14.64 | 9,297,100 |
| 2022-03-15 | $14.71 | $14.97 | $14.05 | $14.08 | $14.08 | 8,012,600 |
| 2022-03-14 | $15.20 | $15.35 | $14.71 | $14.71 | $14.71 | 8,199,560 |
| 2022-03-11 | $14.50 | $15.41 | $14.31 | $15.41 | $15.41 | 11,410,250 |
| 2022-03-10 | $15.10 | $15.30 | $14.80 | $14.89 | $14.89 | 9,900,540 |
| 2022-03-09 | $14.89 | $15.06 | $13.90 | $14.74 | $14.74 | 10,705,800 |
| 2022-03-08 | $15.44 | $15.46 | $14.70 | $14.76 | $14.76 | 8,752,200 |
| 2022-03-07 | $15.55 | $15.67 | $15.10 | $15.25 | $15.25 | 7,548,400 |
| 2022-03-04 | $15.98 | $16.10 | $15.55 | $15.67 | $15.67 | 10,514,700 |
| 2022-03-03 | $16.41 | $16.48 | $15.97 | $16.11 | $16.11 | 9,529,700 |
| 2022-03-02 | $16.30 | $16.70 | $16.11 | $16.38 | $16.38 | 10,255,560 |
| 2022-03-01 | $16.28 | $16.55 | $16.06 | $16.48 | $16.48 | 12,044,700 |
| 2022-02-28 | $16.30 | $16.59 | $16.04 | $16.36 | $16.36 | 12,500,420 |
| 2022-02-25 | $17.16 | $17.43 | $16.56 | $16.69 | $16.69 | 17,966,860 |
| 2022-02-24 | $17.19 | $18.28 | $16.44 | $16.84 | $16.84 | 28,164,140 |
| 2022-02-23 | $17.88 | $17.90 | $17.10 | $17.50 | $17.50 | 25,593,760 |
| 2022-02-22 | $17.16 | $19.00 | $17.01 | $18.08 | $18.08 | 45,216,790 |
| 2022-02-21 | $15.53 | $17.81 | $15.53 | $17.81 | $17.81 | 38,987,170 |
| 2022-02-18 | $14.65 | $15.39 | $14.52 | $14.84 | $14.84 | 21,853,300 |
| 2022-02-17 | $14.10 | $14.22 | $13.80 | $13.82 | $13.82 | 6,524,000 |
| 2022-02-16 | $14.03 | $14.36 | $13.99 | $14.14 | $14.14 | 5,183,300 |
| 2022-02-15 | $14.20 | $14.53 | $13.89 | $14.00 | $14.00 | 6,008,940 |
| 2022-02-14 | $14.01 | $14.35 | $13.89 | $14.20 | $14.20 | 5,078,700 |
| 2022-02-11 | $14.78 | $14.95 | $14.07 | $14.13 | $14.13 | 9,470,700 |
| 2022-02-10 | $15.02 | $15.13 | $14.69 | $14.86 | $14.86 | 7,693,870 |
| 2022-02-09 | $14.31 | $15.04 | $14.20 | $15.02 | $15.02 | 12,240,290 |
| 2022-02-08 | $13.88 | $14.31 | $13.72 | $14.26 | $14.26 | 9,260,890 |
| 2022-02-07 | $14.58 | $14.64 | $13.71 | $14.03 | $14.03 | 14,037,890 |
| 2022-02-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-02-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-02-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-02-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-01-28 | $14.61 | $15.10 | $14.40 | $14.88 | $14.88 | 11,408,690 |
| 2022-01-27 | $15.99 | $16.16 | $14.36 | $14.54 | $14.54 | 15,791,430 |
| 2022-01-26 | $15.63 | $15.86 | $15.26 | $15.37 | $15.37 | 11,318,600 |
| 2022-01-25 | $17.45 | $17.55 | $15.43 | $15.51 | $15.51 | 20,344,020 |
| 2022-01-24 | $17.22 | $17.97 | $17.22 | $17.47 | $17.47 | 18,443,790 |
| 2022-01-21 | $18.60 | $19.68 | $17.83 | $17.93 | $17.93 | 28,201,320 |
| 2022-01-20 | $20.36 | $21.33 | $19.23 | $19.30 | $19.30 | 42,686,020 |
| 2022-01-19 | $21.00 | $21.58 | $19.72 | $21.58 | $21.58 | 41,033,320 |
| 2022-01-18 | $17.05 | $18.65 | $16.66 | $17.98 | $17.98 | 25,463,440 |
| 2022-01-17 | $15.81 | $17.20 | $15.78 | $16.90 | $16.90 | 12,880,020 |
| 2022-01-14 | $16.00 | $16.32 | $15.60 | $15.87 | $15.87 | 6,798,740 |
| 2022-01-13 | $16.27 | $16.60 | $16.09 | $16.10 | $16.10 | 6,783,600 |
| 2022-01-12 | $15.94 | $16.46 | $15.66 | $16.26 | $16.26 | 7,208,800 |
| 2022-01-11 | $15.99 | $16.68 | $15.93 | $15.94 | $15.94 | 9,412,700 |
| 2022-01-10 | $15.70 | $16.14 | $15.06 | $15.97 | $15.97 | 9,302,320 |
| 2022-01-07 | $16.49 | $16.78 | $15.58 | $15.60 | $15.60 | 12,976,320 |
| 2022-01-06 | $16.77 | $16.80 | $16.03 | $16.55 | $16.55 | 11,948,500 |
| 2022-01-05 | $16.68 | $17.28 | $16.53 | $17.16 | $17.16 | 17,418,980 |
| 2022-01-04 | $16.56 | $16.97 | $16.41 | $16.80 | $16.80 | 16,038,660 |
| 2022-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2021-12-31 | $16.78 | $17.31 | $16.49 | $16.64 | $16.64 | 25,039,590 |
| 2021-12-30 | $15.67 | $18.71 | $15.60 | $17.32 | $17.32 | 34,401,090 |
| 2021-12-29 | $16.00 | $16.05 | $15.52 | $15.59 | $15.59 | 5,537,100 |
| 2021-12-28 | $15.42 | $16.47 | $15.22 | $16.12 | $16.12 | 8,697,100 |
| 2021-12-27 | $15.50 | $15.64 | $15.10 | $15.30 | $15.30 | 4,391,200 |
| 2021-12-24 | $16.09 | $16.45 | $15.40 | $15.44 | $15.44 | 7,083,900 |
| 2021-12-23 | $16.50 | $16.67 | $15.96 | $16.02 | $16.02 | 9,149,600 |
| 2021-12-22 | $16.07 | $17.00 | $16.00 | $16.70 | $16.70 | 10,451,100 |
| 2021-12-21 | $15.89 | $16.22 | $15.74 | $16.05 | $16.05 | 5,775,200 |
| 2021-12-20 | $16.26 | $16.34 | $15.64 | $15.75 | $15.75 | 6,799,700 |
| 2021-12-17 | $15.75 | $16.60 | $15.64 | $16.02 | $16.02 | 9,015,160 |
| 2021-12-16 | $15.83 | $16.17 | $15.67 | $15.93 | $15.93 | 7,968,600 |
| 2021-12-15 | $15.92 | $16.08 | $15.70 | $15.72 | $15.72 | 7,631,600 |
| 2021-12-14 | $15.58 | $16.17 | $15.50 | $15.90 | $15.90 | 12,270,300 |
| 2021-12-13 | $14.67 | $16.38 | $14.67 | $15.83 | $15.83 | 19,221,900 |
| 2021-12-07 | $13.65 | $13.83 | $13.53 | $13.66 | $13.66 | 3,802,000 |
| 2021-12-06 | $14.15 | $14.16 | $13.57 | $13.58 | $13.58 | 4,241,700 |
| 2021-12-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 3,188,700 |
| 2021-12-02 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 5,469,600 |
| 2021-12-01 | $14.40 | $14.90 | $14.30 | $14.73 | $14.73 | 5,015,900 |
| 2021-11-30 | $14.48 | $14.60 | $14.29 | $14.40 | $14.40 | 3,921,160 |
| 2021-11-29 | $14.55 | $14.64 | $14.14 | $14.28 | $14.28 | 5,609,130 |
| 2021-11-26 | $15.07 | $15.11 | $14.35 | $14.65 | $14.65 | 6,433,560 |
| 2021-11-25 | $15.44 | $15.56 | $14.99 | $15.03 | $15.03 | 8,311,900 |
| 2021-11-24 | $14.83 | $15.62 | $14.67 | $15.45 | $15.45 | 12,480,010 |
| 2021-11-23 | $14.69 | $14.81 | $14.30 | $14.70 | $14.70 | 6,643,000 |
| 2021-11-22 | $15.30 | $15.37 | $14.50 | $14.72 | $14.72 | 6,539,900 |
| 2021-11-19 | $15.17 | $16.05 | $14.83 | $15.04 | $15.04 | 9,662,200 |
| 2021-11-18 | $15.16 | $15.55 | $14.70 | $14.81 | $14.81 | 8,982,390 |
| 2021-11-17 | $15.45 | $15.70 | $15.14 | $15.22 | $15.22 | 7,646,330 |
| 2021-11-16 | $15.12 | $16.06 | $15.10 | $15.46 | $15.46 | 10,578,600 |
| 2021-11-15 | $14.82 | $15.36 | $14.71 | $15.16 | $15.16 | 8,004,800 |
| 2021-11-12 | $14.70 | $14.96 | $14.55 | $14.72 | $14.72 | 8,037,270 |
| 2021-11-11 | $14.50 | $15.36 | $14.33 | $15.01 | $15.01 | 11,423,040 |
| 2021-11-10 | $14.28 | $14.78 | $14.20 | $14.74 | $14.74 | 8,750,800 |
| 2021-11-09 | $14.10 | $14.46 | $14.08 | $14.21 | $14.21 | 6,240,400 |
| 2021-11-08 | $14.37 | $14.88 | $13.95 | $14.43 | $14.43 | 9,981,340 |
| 2021-11-05 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 8,748,760 |
| 2021-11-04 | $13.07 | $13.34 | $12.85 | $13.33 | $13.33 | 3,364,100 |
| 2021-11-03 | $12.55 | $13.09 | $12.50 | $12.95 | $12.95 | 2,224,400 |
| 2021-11-02 | $12.89 | $13.02 | $12.50 | $12.57 | $12.57 | 2,156,400 |
| 2021-11-01 | $12.65 | $13.25 | $12.65 | $12.93 | $12.93 | 2,662,100 |
| 2021-10-29 | $12.33 | $12.96 | $12.22 | $12.74 | $12.74 | 3,010,600 |
| 2021-10-28 | $12.01 | $12.49 | $11.91 | $12.31 | $12.31 | 1,955,200 |
| 2021-10-27 | $12.68 | $12.69 | $12.03 | $12.11 | $12.11 | 2,501,000 |
| 2021-10-26 | $13.00 | $13.00 | $12.62 | $12.68 | $12.68 | 2,394,710 |
| 2021-10-25 | $13.11 | $13.11 | $12.83 | $12.90 | $12.90 | 1,973,910 |
| 2021-10-22 | $12.87 | $13.30 | $12.83 | $13.15 | $13.15 | 3,015,600 |
| 2021-10-21 | $13.16 | $13.16 | $12.78 | $12.82 | $12.82 | 2,332,800 |
| 2021-10-20 | $13.20 | $13.36 | $13.06 | $13.10 | $13.10 | 2,277,500 |
| 2021-10-19 | $13.21 | $13.63 | $13.19 | $13.36 | $13.36 | 2,171,600 |
| 2021-10-18 | $13.69 | $13.70 | $13.14 | $13.26 | $13.26 | 3,004,400 |
| 2021-10-15 | $13.59 | $13.81 | $13.52 | $13.75 | $13.75 | 1,927,500 |
| 2021-10-14 | $13.98 | $13.98 | $13.47 | $13.59 | $13.59 | 2,538,200 |
| 2021-10-13 | $14.00 | $14.20 | $13.83 | $13.93 | $13.93 | 1,973,100 |
| 2021-10-12 | $14.40 | $14.44 | $13.84 | $14.05 | $14.05 | 3,019,720 |
| 2021-10-11 | $14.32 | $14.66 | $14.06 | $14.49 | $14.49 | 4,060,700 |
| 2021-10-08 | $13.92 | $14.45 | $13.83 | $14.44 | $14.44 | 3,570,810 |
| 2021-10-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2021-10-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2021-09-30 | $14.06 | $14.20 | $13.68 | $13.80 | $13.80 | 2,475,800 |
| 2021-09-29 | $14.10 | $14.34 | $13.66 | $13.92 | $13.92 | 3,046,710 |
| 2021-09-28 | $14.36 | $14.74 | $14.12 | $14.28 | $14.28 | 4,204,320 |
| 2021-09-27 | $14.27 | $14.55 | $13.60 | $14.54 | $14.54 | 5,811,000 |
| 2021-09-24 | $13.80 | $14.34 | $13.64 | $14.27 | $14.27 | 5,165,700 |
| 2021-09-23 | $13.48 | $13.95 | $13.45 | $13.85 | $13.85 | 2,899,500 |
| 2021-09-22 | $13.56 | $13.80 | $13.28 | $13.53 | $13.53 | 3,543,780 |
| 2021-09-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2021-09-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2021-09-17 | $14.40 | $14.45 | $13.68 | $13.82 | $13.82 | 4,809,050 |
| 2021-09-16 | $14.26 | $14.75 | $14.15 | $14.39 | $14.39 | 5,148,900 |
| 2021-09-15 | $14.18 | $14.49 | $14.03 | $14.18 | $14.18 | 3,752,610 |
| 2021-09-14 | $14.51 | $14.59 | $14.00 | $14.05 | $14.05 | 6,248,380 |
| 2021-09-13 | $14.00 | $14.90 | $13.84 | $14.54 | $14.54 | 8,814,200 |
| 2021-09-10 | $14.62 | $14.62 | $14.04 | $14.15 | $14.15 | 7,599,600 |
| 2021-09-09 | $15.00 | $15.10 | $14.31 | $14.37 | $14.37 | 14,532,200 |
| 2021-09-08 | $14.00 | $16.40 | $13.99 | $15.90 | $15.90 | 18,823,500 |
| 2021-09-07 | $13.22 | $14.14 | $13.22 | $13.86 | $13.86 | 7,972,250 |
| 2021-09-06 | $13.34 | $13.39 | $13.01 | $13.29 | $13.29 | 3,635,770 |
| 2021-09-03 | $13.20 | $13.47 | $13.17 | $13.34 | $13.34 | 4,471,400 |
| 2021-09-02 | $13.41 | $13.41 | $13.10 | $13.22 | $13.22 | 5,776,710 |
| 2021-09-01 | $13.14 | $13.68 | $13.14 | $13.59 | $13.59 | 7,119,700 |
| 2021-08-31 | $13.65 | $13.72 | $13.10 | $13.26 | $13.26 | 8,279,150 |
| 2021-08-30 | $12.79 | $13.90 | $12.65 | $13.87 | $13.87 | 11,565,930 |
| 2021-08-27 | $12.92 | $13.39 | $12.84 | $12.98 | $12.98 | 7,808,850 |
| 2021-08-26 | $12.70 | $13.07 | $12.56 | $12.76 | $12.76 | 5,251,150 |
| 2021-08-25 | $12.53 | $12.95 | $12.53 | $12.84 | $12.84 | 4,936,790 |
| 2021-08-24 | $12.81 | $12.88 | $12.46 | $12.53 | $12.53 | 4,148,490 |
| 2021-08-23 | $12.70 | $12.95 | $12.68 | $12.83 | $12.83 | 3,951,900 |
| 2021-08-20 | $12.75 | $12.76 | $12.43 | $12.63 | $12.63 | 3,098,400 |
| 2021-08-19 | $12.73 | $12.98 | $12.66 | $12.77 | $12.77 | 3,373,900 |
| 2021-08-18 | $12.55 | $12.82 | $12.47 | $12.78 | $12.78 | 4,526,300 |
| 2021-08-17 | $13.11 | $13.14 | $12.55 | $12.62 | $12.62 | 5,010,600 |
| 2021-08-16 | $13.10 | $13.25 | $12.89 | $13.13 | $13.13 | 4,481,020 |
| 2021-08-13 | $13.80 | $13.80 | $12.96 | $13.13 | $13.13 | 9,801,700 |
| 2021-08-12 | $13.75 | $14.03 | $13.66 | $13.96 | $13.96 | 5,787,700 |
| 2021-08-11 | $13.98 | $13.98 | $13.60 | $13.75 | $13.75 | 4,973,000 |
| 2021-08-10 | $13.82 | $13.95 | $13.66 | $13.95 | $13.95 | 4,760,200 |
| 2021-08-09 | $13.73 | $13.88 | $13.48 | $13.80 | $13.80 | 4,603,070 |
| 2021-08-06 | $14.00 | $14.02 | $13.53 | $13.64 | $13.64 | 5,111,700 |
| 2021-08-05 | $14.54 | $14.58 | $13.78 | $13.87 | $13.87 | 9,317,740 |
| 2021-08-04 | $14.98 | $15.08 | $14.58 | $14.80 | $14.80 | 8,078,410 |
| 2021-08-03 | $15.81 | $16.16 | $14.48 | $14.88 | $14.88 | 13,955,420 |
| 2021-08-02 | $16.19 | $16.19 | $15.62 | $15.90 | $15.90 | 8,834,900 |
| 2021-07-30 | $16.26 | $16.60 | $15.85 | $16.29 | $16.29 | 6,402,300 |
| 2021-07-29 | $15.60 | $16.50 | $15.57 | $16.11 | $16.11 | 7,677,100 |
| 2021-07-28 | $16.11 | $16.62 | $15.20 | $15.32 | $15.32 | 8,755,400 |
| 2021-07-27 | $17.19 | $17.49 | $16.21 | $16.44 | $16.44 | 8,194,750 |
| 2021-07-26 | $17.90 | $18.04 | $16.65 | $17.05 | $17.05 | 9,361,400 |
| 2021-07-23 | $18.00 | $18.50 | $17.50 | $18.26 | $18.26 | 12,115,930 |
| 2021-07-22 | $17.34 | $18.45 | $16.57 | $18.13 | $18.13 | 15,028,830 |
| 2021-07-21 | $17.40 | $17.93 | $17.10 | $17.33 | $17.33 | 9,507,990 |
| 2021-07-20 | $17.15 | $17.98 | $17.00 | $17.47 | $17.47 | 13,037,240 |
| 2021-07-19 | $18.01 | $18.09 | $16.90 | $17.27 | $17.27 | 15,431,700 |
| 2021-07-16 | $18.60 | $19.06 | $18.11 | $18.41 | $18.41 | 16,832,800 |
| 2021-07-15 | $18.09 | $19.96 | $18.09 | $19.09 | $19.09 | 22,369,900 |
| 2021-07-14 | $18.90 | $19.70 | $17.96 | $18.11 | $18.11 | 31,910,090 |
| 2021-07-13 | $15.40 | $17.92 | $15.38 | $17.92 | $17.92 | 11,986,030 |
| 2021-07-12 | $14.26 | $15.19 | $14.20 | $14.93 | $14.93 | 6,271,800 |
| 2021-07-09 | $13.89 | $14.31 | $13.89 | $14.16 | $14.16 | 2,599,500 |
| 2021-07-08 | $14.27 | $14.39 | $13.88 | $14.02 | $14.02 | 3,017,600 |
| 2021-07-07 | $14.37 | $14.49 | $14.20 | $14.27 | $14.27 | 2,375,320 |
| 2021-07-06 | $14.33 | $14.74 | $14.18 | $14.39 | $14.39 | 3,740,020 |
| 2021-07-05 | $13.82 | $14.36 | $13.78 | $14.36 | $14.36 | 4,668,060 |
| 2021-07-02 | $13.37 | $13.84 | $13.32 | $13.66 | $13.66 | 3,135,430 |
| 2021-07-01 | $14.15 | $14.17 | $13.37 | $13.37 | $13.37 | 3,885,210 |
| 2021-06-30 | $13.98 | $14.30 | $13.82 | $14.16 | $14.16 | 2,361,170 |
| 2021-06-29 | $14.19 | $14.40 | $13.88 | $13.98 | $13.98 | 2,934,800 |
| 2021-06-28 | $13.95 | $14.26 | $13.85 | $14.19 | $14.19 | 3,252,120 |
| 2021-06-25 | $14.42 | $14.56 | $13.61 | $14.05 | $14.05 | 5,962,120 |
| 2021-06-24 | $15.27 | $15.40 | $14.40 | $14.45 | $14.45 | 6,672,500 |
| 2021-06-23 | $15.20 | $15.70 | $14.90 | $15.47 | $15.47 | 7,273,880 |
| 2021-06-22 | $15.26 | $15.52 | $14.97 | $15.23 | $15.23 | 5,702,100 |
| 2021-06-21 | $15.20 | $15.75 | $15.19 | $15.26 | $15.26 | 8,631,540 |
| 2021-06-18 | $14.45 | $15.80 | $14.14 | $15.71 | $15.71 | 10,637,410 |
| 2021-06-17 | $13.98 | $14.60 | $13.91 | $14.55 | $14.55 | 6,718,970 |
| 2021-06-16 | $14.75 | $15.36 | $14.01 | $14.13 | $14.13 | 9,507,750 |
| 2021-06-15 | $14.54 | $15.49 | $14.06 | $14.85 | $14.85 | 10,954,380 |
| 2021-06-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2021-06-11 | $13.78 | $14.76 | $13.66 | $14.53 | $14.53 | 9,350,190 |
| 2021-06-10 | $13.56 | $14.40 | $13.46 | $13.93 | $13.93 | 7,502,690 |
| 2021-06-09 | $13.64 | $13.79 | $13.38 | $13.55 | $13.55 | 4,495,210 |
| 2021-06-08 | $13.33 | $13.84 | $13.01 | $13.70 | $13.70 | 5,808,520 |
| 2021-06-07 | $13.00 | $13.42 | $12.90 | $13.26 | $13.26 | 3,623,500 |
| 2021-06-04 | $13.35 | $13.35 | $12.93 | $13.07 | $13.07 | 3,981,230 |
| 2021-06-03 | $12.76 | $13.45 | $12.76 | $13.36 | $13.36 | 6,100,060 |
| 2021-06-02 | $13.00 | $13.00 | $12.67 | $12.75 | $12.75 | 3,174,000 |
| 2021-06-01 | $13.02 | $13.18 | $12.84 | $13.00 | $13.00 | 3,817,200 |
| 2021-05-31 | $13.13 | $13.54 | $12.93 | $13.06 | $13.06 | 5,811,130 |
| 2021-05-28 | $12.66 | $13.25 | $12.52 | $13.16 | $13.16 | 7,673,820 |
| 2021-05-27 | $12.49 | $12.84 | $12.40 | $12.66 | $12.66 | 3,588,400 |
| 2021-05-26 | $12.46 | $12.72 | $12.40 | $12.43 | $12.43 | 2,980,700 |
| 2021-05-25 | $12.32 | $12.73 | $12.28 | $12.48 | $12.48 | 4,039,380 |
| 2021-05-24 | $12.26 | $12.40 | $12.06 | $12.39 | $12.39 | 3,130,080 |
| 2021-05-21 | $12.46 | $12.65 | $12.19 | $12.19 | $12.19 | 2,649,830 |
| 2021-05-20 | $12.31 | $12.52 | $12.14 | $12.48 | $12.48 | 3,133,130 |
| 2021-05-19 | $12.42 | $12.48 | $12.21 | $12.36 | $12.36 | 2,862,880 |
| 2021-05-18 | $11.92 | $12.50 | $11.92 | $12.42 | $12.42 | 4,304,100 |
| 2021-05-17 | $12.22 | $12.24 | $11.90 | $11.97 | $11.97 | 2,428,000 |
| 2021-05-14 | $12.16 | $12.38 | $12.07 | $12.28 | $12.28 | 2,692,370 |
| 2021-05-13 | $11.92 | $12.30 | $11.91 | $12.14 | $12.14 | 2,855,330 |
| 2021-05-12 | $11.92 | $12.08 | $11.82 | $12.07 | $12.07 | 1,751,100 |
| 2021-05-11 | $11.79 | $12.05 | $11.63 | $11.96 | $11.96 | 2,245,270 |
| 2021-05-10 | $11.54 | $11.99 | $11.51 | $11.83 | $11.83 | 2,479,210 |
| 2021-05-07 | $11.61 | $11.68 | $11.46 | $11.54 | $11.54 | 1,623,700 |
| 2021-05-06 | $11.67 | $11.77 | $11.55 | $11.62 | $11.62 | 1,736,970 |
| 2021-05-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2021-05-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2021-04-30 | $12.08 | $12.19 | $11.61 | $11.67 | $11.67 | 2,703,170 |
| 2021-04-29 | $11.93 | $12.28 | $11.88 | $12.12 | $12.12 | 2,510,500 |
| 2021-04-28 | $11.84 | $12.09 | $11.69 | $12.04 | $12.04 | 2,282,870 |
| 2021-04-27 | $11.89 | $11.95 | $11.58 | $11.69 | $11.69 | 1,818,700 |
| 2021-04-26 | $11.85 | $12.14 | $11.76 | $11.89 | $11.89 | 1,806,870 |
| 2021-04-23 | $12.36 | $12.37 | $11.90 | $11.90 | $11.90 | 2,604,710 |
| 2021-04-22 | $12.19 | $12.38 | $12.13 | $12.31 | $12.31 | 1,698,100 |
| 2021-04-21 | $12.38 | $12.41 | $12.15 | $12.20 | $12.20 | 2,461,720 |
| 2021-04-20 | $12.43 | $12.75 | $12.35 | $12.47 | $12.47 | 3,710,100 |
| 2021-04-19 | $12.25 | $12.48 | $12.25 | $12.44 | $12.44 | 3,012,830 |
| 2021-04-16 | $12.02 | $12.42 | $12.00 | $12.30 | $12.30 | 2,607,820 |
| 2021-04-15 | $12.08 | $12.28 | $12.02 | $12.06 | $12.06 | 1,872,390 |
| 2021-04-14 | $12.06 | $12.33 | $11.84 | $12.18 | $12.18 | 2,504,270 |
| 2021-04-13 | $12.30 | $12.44 | $12.05 | $12.10 | $12.10 | 2,574,810 |
| 2021-04-12 | $12.39 | $12.68 | $12.03 | $12.35 | $12.35 | 5,221,500 |
| 2021-04-09 | $12.00 | $12.25 | $11.82 | $12.10 | $12.10 | 2,234,800 |
| 2021-04-08 | $12.43 | $12.56 | $11.99 | $12.01 | $12.01 | 4,404,590 |
| 2021-04-07 | $11.80 | $12.49 | $11.75 | $12.48 | $12.48 | 5,049,970 |
| 2021-04-06 | $11.55 | $11.86 | $11.55 | $11.83 | $11.83 | 2,397,000 |
| 2021-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-04-02 | $11.50 | $11.58 | $11.32 | $11.52 | $11.52 | 1,866,350 |
| 2021-04-01 | $11.65 | $11.65 | $11.47 | $11.51 | $11.51 | 1,765,520 |
| 2021-03-31 | $11.56 | $11.82 | $11.46 | $11.68 | $11.68 | 1,699,900 |
| 2021-03-30 | $11.91 | $11.92 | $11.56 | $11.56 | $11.56 | 3,111,000 |
| 2021-03-29 | $12.19 | $12.26 | $11.89 | $11.98 | $11.98 | 2,603,900 |
| 2021-03-26 | $12.31 | $12.34 | $12.05 | $12.20 | $12.20 | 3,194,890 |
| 2021-03-25 | $12.20 | $12.56 | $12.20 | $12.34 | $12.34 | 3,105,000 |
| 2021-03-24 | $11.98 | $12.38 | $11.95 | $12.29 | $12.29 | 3,751,530 |
| 2021-03-23 | $12.19 | $12.37 | $11.92 | $12.03 | $12.03 | 2,640,200 |
| 2021-03-22 | $12.00 | $12.25 | $12.00 | $12.19 | $12.19 | 1,936,700 |
| 2021-03-19 | $11.92 | $12.50 | $11.88 | $12.06 | $12.06 | 2,427,500 |
| 2021-03-18 | $12.18 | $12.29 | $11.92 | $11.94 | $11.94 | 1,937,000 |
| 2021-03-17 | $12.10 | $12.29 | $12.05 | $12.24 | $12.24 | 2,175,400 |
| 2021-03-16 | $11.76 | $12.16 | $11.73 | $12.12 | $12.12 | 2,559,470 |
| 2021-03-15 | $11.76 | $11.95 | $11.66 | $11.75 | $11.75 | 1,947,000 |
| 2021-03-12 | $12.18 | $12.21 | $11.85 | $11.91 | $11.91 | 2,200,000 |
| 2021-03-11 | $11.71 | $12.42 | $11.57 | $12.16 | $12.16 | 3,395,200 |
| 2021-03-10 | $12.18 | $12.30 | $11.70 | $11.70 | $11.70 | 3,579,630 |
| 2021-03-09 | $12.90 | $12.93 | $11.83 | $12.18 | $12.18 | 3,967,300 |
| 2021-03-08 | $13.16 | $13.46 | $12.84 | $12.87 | $12.87 | 3,005,800 |
| 2021-03-05 | $12.73 | $13.14 | $12.69 | $13.09 | $13.09 | 3,144,880 |
| 2021-03-04 | $12.97 | $13.11 | $12.71 | $12.78 | $12.78 | 3,119,300 |
| 2021-03-03 | $12.97 | $13.11 | $12.77 | $12.97 | $12.97 | 2,516,800 |
| 2021-03-02 | $13.24 | $13.38 | $12.92 | $13.02 | $13.02 | 2,556,960 |
| 2021-03-01 | $12.90 | $13.38 | $12.81 | $13.23 | $13.23 | 3,845,270 |
| 2021-02-26 | $12.81 | $13.14 | $12.71 | $12.78 | $12.78 | 3,490,600 |
| 2021-02-25 | $13.29 | $13.43 | $12.82 | $12.93 | $12.93 | 3,320,100 |
| 2021-02-24 | $12.77 | $13.31 | $12.77 | $13.22 | $13.22 | 3,978,300 |
| 2021-02-23 | $13.25 | $13.42 | $12.79 | $12.88 | $12.88 | 4,172,400 |
| 2021-02-22 | $13.15 | $13.72 | $13.08 | $13.25 | $13.25 | 5,601,100 |
| 2021-02-19 | $12.46 | $13.35 | $12.40 | $13.25 | $13.25 | 4,429,730 |
| 2021-02-18 | $12.29 | $12.69 | $12.20 | $12.45 | $12.45 | 3,393,800 |
| 2021-02-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-02-16 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-02-15 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-02-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-02-11 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-02-10 | $11.99 | $12.38 | $11.87 | $12.11 | $12.11 | 3,106,200 |
| 2021-02-09 | $11.50 | $12.20 | $11.48 | $11.98 | $11.98 | 3,595,100 |
| 2021-02-08 | $11.88 | $11.93 | $11.26 | $11.70 | $11.70 | 5,252,720 |
| 2021-02-05 | $12.62 | $13.01 | $11.88 | $11.92 | $11.92 | 5,634,300 |
| 2021-02-04 | $13.31 | $13.42 | $12.32 | $12.79 | $12.79 | 6,352,000 |
| 2021-02-03 | $12.84 | $13.94 | $12.84 | $13.42 | $13.42 | 7,445,800 |
| 2021-02-02 | $13.17 | $13.47 | $12.83 | $12.87 | $12.87 | 4,420,700 |
| 2021-02-01 | $13.22 | $13.94 | $13.22 | $13.29 | $13.29 | 6,360,300 |
| 2021-01-29 | $13.55 | $13.81 | $13.00 | $13.44 | $13.44 | 7,114,000 |
| 2021-01-28 | $12.74 | $14.50 | $12.64 | $13.55 | $13.55 | 12,747,100 |
| 2021-01-27 | $12.15 | $13.18 | $11.83 | $12.98 | $12.98 | 8,321,100 |
| 2021-01-26 | $11.79 | $12.17 | $11.60 | $12.08 | $12.08 | 2,430,300 |
| 2021-01-25 | $12.25 | $12.25 | $11.64 | $11.80 | $11.80 | 2,830,900 |
| 2021-01-22 | $12.45 | $12.51 | $12.12 | $12.26 | $12.26 | 2,549,700 |
| 2021-01-21 | $12.56 | $12.80 | $12.28 | $12.53 | $12.53 | 3,135,100 |
| 2021-01-20 | $12.69 | $12.69 | $12.27 | $12.47 | $12.47 | 2,691,100 |
| 2021-01-19 | $12.15 | $12.76 | $12.14 | $12.64 | $12.64 | 5,084,300 |
| 2021-01-18 | $11.79 | $12.51 | $11.68 | $12.22 | $12.22 | 4,553,000 |
| 2021-01-15 | $11.40 | $11.90 | $11.30 | $11.73 | $11.73 | 3,364,100 |
| 2021-01-14 | $11.24 | $11.48 | $11.15 | $11.36 | $11.36 | 3,324,300 |
| 2021-01-13 | $11.78 | $11.78 | $11.15 | $11.22 | $11.22 | 3,905,200 |
| 2021-01-12 | $11.77 | $12.17 | $11.56 | $11.65 | $11.65 | 3,430,410 |
| 2021-01-11 | $12.29 | $12.53 | $11.72 | $11.85 | $11.85 | 3,686,000 |
| 2021-01-08 | $12.09 | $12.64 | $11.74 | $12.30 | $12.30 | 5,795,600 |
| 2021-01-07 | $12.55 | $12.77 | $11.90 | $12.02 | $12.02 | 5,740,900 |
| 2021-01-06 | $13.32 | $13.39 | $12.65 | $12.75 | $12.75 | 5,498,900 |
| 2021-01-05 | $13.82 | $13.86 | $13.23 | $13.42 | $13.42 | 4,504,860 |
| 2021-01-04 | $13.79 | $13.98 | $13.73 | $13.82 | $13.82 | 2,709,900 |
| 2021-01-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2020-12-31 | $13.51 | $13.91 | $13.48 | $13.79 | $13.79 | 2,204,460 |
| 2020-12-30 | $13.69 | $13.70 | $13.36 | $13.51 | $13.51 | 2,333,400 |
| 2020-12-29 | $13.42 | $13.93 | $13.31 | $13.51 | $13.51 | 3,243,500 |
| 2020-12-28 | $13.76 | $14.02 | $13.21 | $13.36 | $13.36 | 3,818,070 |
| 2020-12-25 | $13.71 | $14.09 | $13.71 | $13.86 | $13.86 | 2,285,290 |
| 2020-12-24 | $14.14 | $14.15 | $13.63 | $13.77 | $13.77 | 3,502,700 |
| 2020-12-23 | $14.16 | $14.44 | $14.02 | $14.09 | $14.09 | 2,083,500 |
| 2020-12-22 | $14.61 | $14.65 | $14.21 | $14.26 | $14.26 | 2,725,600 |
| 2020-12-21 | $14.30 | $14.79 | $14.21 | $14.69 | $14.69 | 2,371,080 |
| 2020-12-18 | $14.60 | $14.79 | $14.37 | $14.45 | $14.45 | 2,250,600 |
| 2020-12-17 | $14.36 | $14.69 | $13.98 | $14.67 | $14.67 | 3,681,410 |
| 2020-12-16 | $14.70 | $14.73 | $14.15 | $14.27 | $14.27 | 2,833,260 |
| 2020-12-15 | $14.78 | $14.93 | $14.61 | $14.73 | $14.73 | 1,592,010 |
| 2020-12-14 | $14.65 | $14.93 | $14.36 | $14.78 | $14.78 | 2,488,000 |
| 2020-12-11 | $15.10 | $15.14 | $14.49 | $14.61 | $14.61 | 4,625,200 |
| 2020-12-10 | $14.98 | $15.39 | $14.91 | $15.16 | $15.16 | 3,101,590 |
| 2020-12-09 | $16.07 | $16.07 | $14.98 | $15.19 | $15.19 | 6,295,000 |
| 2020-12-08 | $15.99 | $16.17 | $15.90 | $15.94 | $15.94 | 2,763,600 |
| 2020-12-07 | $16.51 | $16.53 | $16.01 | $16.01 | $16.01 | 4,939,200 |
| 2020-12-04 | $16.90 | $16.94 | $16.48 | $16.48 | $16.48 | 3,356,900 |
| 2020-12-03 | $16.62 | $17.00 | $16.58 | $16.85 | $16.85 | 4,085,290 |
| 2020-12-02 | $16.74 | $16.96 | $16.58 | $16.62 | $16.62 | 3,471,670 |
| 2020-12-01 | $16.39 | $17.04 | $16.38 | $16.78 | $16.78 | 7,439,600 |
| 2020-11-30 | $16.47 | $16.70 | $16.17 | $16.31 | $16.31 | 3,411,300 |
| 2020-11-27 | $16.45 | $16.73 | $16.25 | $16.48 | $16.48 | 3,983,790 |
| 2020-11-26 | $16.28 | $16.94 | $16.07 | $16.53 | $16.53 | 5,336,200 |
| 2020-11-25 | $16.41 | $16.60 | $16.06 | $16.29 | $16.29 | 3,216,310 |
| 2020-11-24 | $16.31 | $16.60 | $16.25 | $16.39 | $16.39 | 3,931,100 |
| 2020-11-23 | $17.27 | $17.29 | $16.20 | $16.32 | $16.32 | 7,962,200 |
| 2020-11-20 | $17.62 | $17.71 | $17.06 | $17.22 | $17.22 | 4,605,800 |
| 2020-11-19 | $17.61 | $17.98 | $17.44 | $17.72 | $17.72 | 3,277,700 |
| 2020-11-18 | $17.48 | $17.81 | $17.33 | $17.60 | $17.60 | 3,834,100 |
| 2020-11-17 | $17.98 | $18.06 | $17.23 | $17.48 | $17.48 | 4,968,900 |
| 2020-11-16 | $18.96 | $19.08 | $17.86 | $17.98 | $17.98 | 5,852,100 |
| 2020-11-13 | $18.86 | $19.26 | $18.68 | $18.97 | $18.97 | 2,998,000 |
| 2020-11-12 | $19.39 | $19.69 | $18.75 | $18.94 | $18.94 | 4,408,900 |
| 2020-11-11 | $20.26 | $20.26 | $19.26 | $19.30 | $19.30 | 5,671,500 |
| 2020-11-10 | $20.65 | $20.74 | $20.00 | $20.30 | $20.30 | 7,151,880 |
| 2020-11-09 | $20.22 | $20.94 | $20.17 | $20.81 | $20.81 | 9,552,860 |
| 2020-11-06 | $19.98 | $20.70 | $19.66 | $20.30 | $20.30 | 8,712,540 |
| 2020-11-05 | $20.08 | $20.27 | $19.67 | $20.08 | $20.08 | 6,353,570 |
| 2020-11-04 | $19.95 | $20.26 | $19.63 | $19.89 | $19.89 | 6,491,300 |
| 2020-11-03 | $19.20 | $20.00 | $19.05 | $19.90 | $19.90 | 7,800,280 |
| 2020-11-02 | $19.00 | $19.55 | $18.61 | $19.29 | $19.29 | 6,887,400 |
| 2020-10-30 | $19.90 | $20.00 | $18.94 | $18.97 | $18.97 | 7,901,100 |
| 2020-10-29 | $19.11 | $19.99 | $18.65 | $19.75 | $19.75 | 7,577,200 |
| 2020-10-28 | $19.60 | $19.81 | $19.12 | $19.52 | $19.52 | 6,332,200 |
| 2020-10-27 | $18.98 | $20.08 | $18.61 | $19.61 | $19.61 | 9,136,270 |
| 2020-10-26 | $18.90 | $19.49 | $18.76 | $19.00 | $19.00 | 6,610,550 |
| 2020-10-23 | $19.56 | $20.61 | $18.82 | $19.20 | $19.20 | 11,164,050 |
| 2020-10-22 | $18.82 | $19.38 | $18.67 | $19.31 | $19.31 | 5,681,300 |
| 2020-10-21 | $19.10 | $19.36 | $18.78 | $19.05 | $19.05 | 5,718,260 |
| 2020-10-20 | $18.51 | $19.48 | $18.50 | $19.13 | $19.13 | 7,655,960 |
| 2020-10-19 | $18.65 | $18.95 | $18.40 | $18.40 | $18.40 | 3,774,000 |
| 2020-10-16 | $18.60 | $18.88 | $18.25 | $18.60 | $18.60 | 4,428,900 |
| 2020-10-15 | $18.19 | $18.98 | $18.18 | $18.70 | $18.70 | 6,533,010 |
| 2020-10-14 | $18.31 | $18.87 | $18.18 | $18.35 | $18.35 | 5,904,690 |
| 2020-10-13 | $18.21 | $18.44 | $17.94 | $18.26 | $18.26 | 4,571,800 |
| 2020-10-12 | $17.83 | $18.33 | $17.71 | $18.18 | $18.18 | 4,850,380 |
| 2020-10-09 | $17.41 | $17.74 | $17.25 | $17.73 | $17.73 | 3,083,280 |
| 2020-10-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-10-07 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-10-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-10-05 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-10-02 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-10-01 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-09-30 | $17.47 | $17.55 | $17.03 | $17.13 | $17.13 | 2,933,300 |
| 2020-09-29 | $16.94 | $17.72 | $16.72 | $17.41 | $17.41 | 5,228,730 |
| 2020-09-28 | $17.35 | $17.58 | $16.83 | $16.85 | $16.85 | 3,343,120 |
| 2020-09-25 | $17.80 | $17.85 | $17.34 | $17.34 | $17.34 | 2,955,700 |
| 2020-09-24 | $17.81 | $17.93 | $17.40 | $17.64 | $17.64 | 4,644,930 |
| 2020-09-23 | $17.88 | $18.12 | $17.40 | $18.06 | $18.06 | 5,710,860 |
| 2020-09-22 | $17.90 | $18.19 | $17.71 | $17.87 | $17.87 | 5,757,880 |
| 2020-09-21 | $18.22 | $18.39 | $17.90 | $18.01 | $18.01 | 4,524,610 |
| 2020-09-18 | $18.50 | $18.50 | $17.70 | $18.17 | $18.17 | 7,397,700 |
| 2020-09-17 | $18.20 | $18.53 | $17.90 | $18.50 | $18.50 | 5,740,100 |
| 2020-09-16 | $18.30 | $18.87 | $18.12 | $18.21 | $18.21 | 6,379,700 |
| 2020-09-15 | $18.63 | $19.20 | $18.29 | $18.48 | $18.48 | 8,244,400 |
| 2020-09-14 | $18.03 | $18.89 | $17.86 | $18.65 | $18.65 | 9,459,190 |
| 2020-09-11 | $17.40 | $18.30 | $17.16 | $18.03 | $18.03 | 8,647,860 |
| 2020-09-10 | $20.16 | $20.37 | $17.60 | $17.60 | $17.60 | 15,467,080 |
| 2020-09-09 | $21.37 | $21.96 | $20.19 | $20.27 | $20.27 | 19,645,330 |
| 2020-09-08 | $21.20 | $22.49 | $21.02 | $22.15 | $22.15 | 28,567,860 |
| 2020-09-07 | $19.80 | $23.54 | $19.62 | $22.76 | $22.76 | 33,484,400 |
| 2020-09-04 | $18.30 | $19.83 | $18.20 | $19.62 | $19.62 | 8,816,100 |
| 2020-09-03 | $18.88 | $19.19 | $18.32 | $18.67 | $18.67 | 7,550,050 |
| 2020-09-02 | $18.59 | $19.35 | $18.52 | $19.08 | $19.08 | 11,435,390 |
| 2020-09-01 | $18.02 | $18.62 | $17.78 | $18.59 | $18.59 | 6,890,000 |
| 2020-08-31 | $18.33 | $18.50 | $18.10 | $18.18 | $18.18 | 5,374,000 |
| 2020-08-28 | $18.50 | $18.50 | $18.09 | $18.32 | $18.32 | 6,559,500 |
| 2020-08-27 | $17.36 | $18.56 | $17.12 | $18.54 | $18.54 | 11,537,410 |
| 2020-08-26 | $18.06 | $18.06 | $17.11 | $17.35 | $17.35 | 7,563,870 |
| 2020-08-25 | $17.82 | $18.28 | $17.71 | $18.28 | $18.28 | 7,544,390 |
| 2020-08-24 | $18.25 | $18.35 | $17.30 | $17.86 | $17.86 | 5,951,620 |
| 2020-08-21 | $17.82 | $18.23 | $17.51 | $18.08 | $18.08 | 8,749,650 |
| 2020-08-20 | $16.66 | $17.85 | $16.48 | $17.74 | $17.74 | 8,967,550 |
| 2020-08-19 | $17.38 | $17.38 | $16.70 | $16.76 | $16.76 | 3,906,400 |
| 2020-08-18 | $17.50 | $17.57 | $17.19 | $17.38 | $17.38 | 2,808,490 |
| 2020-08-17 | $17.18 | $17.48 | $17.14 | $17.48 | $17.48 | 3,024,810 |
| 2020-08-14 | $17.47 | $17.47 | $16.86 | $17.23 | $17.23 | 2,676,900 |
| 2020-08-13 | $17.09 | $17.88 | $17.08 | $17.16 | $17.16 | 5,540,100 |
| 2020-08-12 | $17.13 | $17.22 | $16.54 | $16.87 | $16.87 | 3,212,150 |
| 2020-08-11 | $17.70 | $17.78 | $17.13 | $17.17 | $17.17 | 3,606,630 |
| 2020-08-10 | $17.50 | $18.53 | $17.50 | $17.78 | $17.78 | 4,678,700 |
| 2020-08-07 | $17.80 | $18.20 | $17.06 | $17.60 | $17.60 | 4,076,180 |
| 2020-08-06 | $18.28 | $18.30 | $17.60 | $17.90 | $17.90 | 5,102,700 |
| 2020-08-05 | $17.43 | $18.44 | $17.43 | $18.34 | $18.34 | 8,812,250 |
| 2020-08-04 | $17.52 | $18.13 | $17.51 | $17.61 | $17.61 | 6,640,090 |
| 2020-08-03 | $16.81 | $17.97 | $16.67 | $17.66 | $17.66 | 8,143,970 |
| 2020-07-31 | $16.17 | $16.69 | $16.17 | $16.53 | $16.53 | 3,260,910 |
| 2020-07-30 | $16.33 | $16.49 | $16.22 | $16.29 | $16.29 | 2,742,400 |
| 2020-07-29 | $15.90 | $16.39 | $15.69 | $16.36 | $16.36 | 3,023,680 |
| 2020-07-28 | $15.74 | $16.01 | $15.71 | $15.89 | $15.89 | 2,368,350 |
| 2020-07-27 | $15.77 | $15.94 | $15.47 | $15.69 | $15.69 | 2,608,100 |
| 2020-07-24 | $16.50 | $16.75 | $15.60 | $15.69 | $15.69 | 3,798,300 |
| 2020-07-23 | $16.80 | $16.80 | $16.16 | $16.57 | $16.57 | 4,659,350 |
| 2020-07-22 | $16.88 | $17.35 | $16.64 | $16.98 | $16.98 | 4,142,500 |
| 2020-07-21 | $17.04 | $17.12 | $16.76 | $16.90 | $16.90 | 3,074,910 |
| 2020-07-20 | $16.45 | $17.03 | $16.42 | $17.02 | $17.02 | 4,050,560 |
| 2020-07-17 | $16.49 | $16.75 | $16.15 | $16.47 | $16.47 | 5,549,670 |
| 2020-07-16 | $17.48 | $17.70 | $16.48 | $16.49 | $16.49 | 6,169,680 |
| 2020-07-15 | $18.22 | $18.34 | $17.25 | $17.32 | $17.32 | 8,852,160 |
| 2020-07-14 | $18.81 | $19.04 | $18.05 | $18.25 | $18.25 | 8,677,700 |
| 2020-07-13 | $18.40 | $19.09 | $18.29 | $18.92 | $18.92 | 9,189,300 |
| 2020-07-10 | $19.05 | $19.09 | $18.33 | $18.38 | $18.38 | 9,121,200 |
| 2020-07-09 | $18.79 | $19.39 | $18.57 | $19.02 | $19.02 | 12,141,590 |
| 2020-07-08 | $18.61 | $19.17 | $18.16 | $18.81 | $18.81 | 11,217,180 |
| 2020-07-07 | $17.93 | $19.11 | $17.68 | $18.60 | $18.60 | 15,169,590 |
| 2020-07-06 | $17.30 | $18.14 | $17.20 | $17.94 | $17.94 | 10,363,520 |
| 2020-07-03 | $17.65 | $17.65 | $17.12 | $17.36 | $17.36 | 7,944,880 |
| 2020-07-02 | $17.80 | $17.99 | $17.51 | $17.81 | $17.81 | 8,325,000 |
| 2020-07-01 | $17.21 | $18.14 | $17.11 | $17.76 | $17.76 | 11,860,080 |
| 2020-06-30 | $16.96 | $17.50 | $16.71 | $17.42 | $17.42 | 9,676,880 |
| 2020-06-29 | $17.34 | $17.60 | $16.84 | $17.00 | $17.00 | 10,431,580 |
| 2020-06-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-06-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-06-24 | $17.30 | $18.50 | $16.85 | $17.65 | $17.65 | 21,486,980 |
| 2020-06-23 | $15.77 | $17.35 | $15.77 | $17.35 | $17.35 | 16,208,510 |
| 2020-06-22 | $16.11 | $16.12 | $15.68 | $15.77 | $15.77 | 5,399,090 |
| 2020-06-19 | $16.15 | $16.60 | $15.86 | $16.17 | $16.17 | 4,659,600 |
| 2020-06-18 | $16.81 | $17.06 | $16.14 | $16.18 | $16.18 | 7,062,830 |
| 2020-06-17 | $16.51 | $16.88 | $16.34 | $16.88 | $16.88 | 8,345,990 |
| 2020-06-16 | $17.00 | $17.45 | $16.22 | $16.76 | $16.76 | 12,707,990 |
| 2020-06-15 | $16.01 | $16.77 | $15.82 | $16.14 | $16.14 | 10,910,670 |
| 2020-06-12 | $15.20 | $16.09 | $15.14 | $15.97 | $15.97 | 10,609,170 |
| 2020-06-11 | $15.48 | $16.53 | $15.25 | $16.16 | $16.16 | 14,313,380 |
| 2020-06-10 | $15.50 | $15.58 | $14.99 | $15.03 | $15.03 | 3,800,000 |
| 2020-06-09 | $15.52 | $15.85 | $15.29 | $15.65 | $15.65 | 3,546,750 |
| 2020-06-08 | $15.80 | $16.04 | $15.38 | $15.68 | $15.68 | 6,293,470 |
| 2020-06-05 | $15.48 | $16.25 | $15.16 | $16.19 | $16.19 | 8,643,900 |
| 2020-06-04 | $14.61 | $15.88 | $14.59 | $15.75 | $15.75 | 6,382,770 |
| 2020-06-03 | $14.70 | $14.85 | $14.57 | $14.58 | $14.58 | 1,994,200 |
| 2020-06-02 | $14.75 | $14.80 | $14.60 | $14.69 | $14.69 | 2,236,400 |
| 2020-06-01 | $14.19 | $14.72 | $14.13 | $14.70 | $14.70 | 3,576,580 |
| 2020-05-29 | $13.85 | $14.18 | $13.75 | $14.07 | $14.07 | 1,976,120 |
| 2020-05-28 | $13.98 | $14.03 | $13.55 | $13.80 | $13.80 | 1,919,400 |
| 2020-05-27 | $14.10 | $14.37 | $13.87 | $13.98 | $13.98 | 1,551,120 |
| 2020-05-26 | $13.86 | $14.14 | $13.86 | $14.08 | $14.08 | 1,592,820 |
| 2020-05-25 | $13.83 | $14.22 | $13.83 | $13.85 | $13.85 | 1,921,300 |
| 2020-05-22 | $14.70 | $14.83 | $13.99 | $14.00 | $14.00 | 2,778,800 |
| 2020-05-21 | $15.06 | $15.18 | $14.62 | $14.68 | $14.68 | 2,444,900 |
| 2020-05-20 | $14.71 | $15.10 | $14.45 | $15.09 | $15.09 | 3,353,900 |
| 2020-05-19 | $14.82 | $14.92 | $14.60 | $14.71 | $14.71 | 1,661,000 |
| 2020-05-18 | $15.01 | $15.04 | $14.45 | $14.56 | $14.56 | 2,294,250 |
| 2020-05-15 | $14.98 | $15.16 | $14.93 | $14.96 | $14.96 | 1,804,400 |
| 2020-05-14 | $14.95 | $15.14 | $14.80 | $14.92 | $14.92 | 1,915,600 |
| 2020-05-13 | $14.81 | $15.06 | $14.76 | $15.03 | $15.03 | 1,334,100 |
| 2020-05-12 | $15.13 | $15.24 | $14.72 | $14.95 | $14.95 | 1,730,300 |
| 2020-05-11 | $15.20 | $15.32 | $14.98 | $15.13 | $15.13 | 2,440,170 |
| 2020-05-08 | $14.87 | $15.26 | $14.87 | $15.15 | $15.15 | 3,135,000 |
| 2020-05-07 | $15.01 | $15.45 | $14.80 | $14.87 | $14.87 | 3,878,300 |
| 2020-05-06 | $14.20 | $15.13 | $14.20 | $14.97 | $14.97 | 3,960,300 |
| 2020-05-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-05-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-05-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-04-30 | $14.64 | $15.09 | $14.45 | $14.91 | $14.91 | 2,861,600 |
| 2020-04-29 | $14.32 | $14.88 | $14.22 | $14.34 | $14.34 | 3,113,260 |
| 2020-04-28 | $15.02 | $15.12 | $13.66 | $14.30 | $14.30 | 5,823,670 |
| 2020-04-27 | $15.64 | $15.86 | $14.95 | $15.02 | $15.02 | 2,970,360 |
| 2020-04-24 | $15.96 | $16.04 | $15.34 | $15.65 | $15.65 | 2,743,100 |
| 2020-04-23 | $16.31 | $16.31 | $15.90 | $15.96 | $15.96 | 2,498,500 |
| 2020-04-22 | $16.03 | $16.34 | $16.03 | $16.26 | $16.26 | 1,458,900 |
| 2020-04-21 | $16.32 | $16.44 | $16.05 | $16.16 | $16.16 | 1,869,900 |
| 2020-04-20 | $16.38 | $16.40 | $16.20 | $16.39 | $16.39 | 1,484,100 |
| 2020-04-17 | $16.65 | $16.77 | $16.30 | $16.30 | $16.30 | 1,889,900 |
| 2020-04-16 | $16.27 | $16.76 | $16.10 | $16.64 | $16.64 | 2,227,800 |
| 2020-04-15 | $16.65 | $16.66 | $16.35 | $16.36 | $16.36 | 1,740,200 |
| 2020-04-14 | $16.01 | $16.63 | $15.99 | $16.56 | $16.56 | 2,764,620 |
| 2020-04-13 | $16.13 | $16.15 | $15.76 | $15.97 | $15.97 | 2,349,500 |
| 2020-04-10 | $16.95 | $16.95 | $16.22 | $16.31 | $16.31 | 4,145,160 |
| 2020-04-09 | $17.40 | $17.42 | $17.02 | $17.13 | $17.13 | 3,196,600 |
| 2020-04-08 | $16.90 | $17.25 | $16.72 | $17.20 | $17.20 | 3,095,350 |
| 2020-04-07 | $16.77 | $17.03 | $16.59 | $16.92 | $16.92 | 3,052,500 |
| 2020-04-06 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2020-04-03 | $16.74 | $16.77 | $16.24 | $16.39 | $16.39 | 2,494,200 |
| 2020-04-02 | $16.39 | $16.75 | $16.12 | $16.75 | $16.75 | 2,217,050 |
| 2020-04-01 | $16.54 | $16.78 | $16.26 | $16.26 | $16.26 | 2,164,200 |
| 2020-03-31 | $16.82 | $16.93 | $16.50 | $16.60 | $16.60 | 2,676,900 |
| 2020-03-30 | $17.28 | $17.28 | $16.40 | $16.61 | $16.61 | 3,425,370 |
| 2020-03-27 | $17.22 | $17.77 | $16.86 | $17.33 | $17.33 | 5,198,820 |
| 2020-03-26 | $17.51 | $17.53 | $16.93 | $16.97 | $16.97 | 4,768,970 |
| 2020-03-25 | $17.84 | $17.91 | $17.50 | $17.65 | $17.65 | 4,148,400 |
| 2020-03-24 | $17.34 | $17.84 | $17.02 | $17.49 | $17.49 | 4,333,050 |
| 2020-03-23 | $17.16 | $17.85 | $16.92 | $17.05 | $17.05 | 3,815,040 |
| 2020-03-20 | $18.00 | $18.15 | $17.69 | $17.73 | $17.73 | 3,985,700 |
| 2020-03-19 | $17.68 | $17.90 | $17.08 | $17.70 | $17.70 | 5,353,800 |
| 2020-03-18 | $17.54 | $17.72 | $16.96 | $16.96 | $16.96 | 4,572,490 |
| 2020-03-17 | $16.80 | $17.99 | $16.01 | $17.52 | $17.52 | 6,975,810 |
| 2020-03-16 | $17.30 | $17.33 | $16.38 | $16.40 | $16.40 | 5,112,200 |
| 2020-03-13 | $16.23 | $17.15 | $16.13 | $16.97 | $16.97 | 5,744,860 |
| 2020-03-12 | $17.50 | $17.75 | $17.22 | $17.40 | $17.40 | 4,328,100 |
| 2020-03-11 | $18.34 | $18.50 | $17.77 | $17.84 | $17.84 | 5,401,900 |
| 2020-03-10 | $17.40 | $18.22 | $17.14 | $18.16 | $18.16 | 6,765,800 |
| 2020-03-09 | $19.00 | $19.00 | $17.56 | $17.60 | $17.60 | 9,796,340 |
| 2020-03-06 | $19.48 | $19.55 | $18.88 | $19.35 | $19.35 | 6,704,250 |
| 2020-03-05 | $19.52 | $19.99 | $19.38 | $19.59 | $19.59 | 8,351,090 |
| 2020-03-04 | $18.81 | $19.43 | $18.64 | $19.16 | $19.16 | 5,826,470 |
| 2020-03-03 | $19.28 | $19.80 | $18.91 | $19.18 | $19.18 | 8,707,120 |
| 2020-03-02 | $18.89 | $19.36 | $18.58 | $19.19 | $19.19 | 8,304,330 |
| 2020-02-28 | $19.20 | $19.68 | $18.55 | $18.68 | $18.68 | 9,476,190 |
| 2020-02-27 | $19.86 | $20.50 | $19.51 | $20.18 | $20.18 | 9,347,750 |
| 2020-02-26 | $20.10 | $20.79 | $19.61 | $19.66 | $19.66 | 11,741,300 |
| 2020-02-25 | $20.50 | $21.40 | $20.20 | $20.87 | $20.87 | 17,000,700 |
| 2020-02-24 | $21.89 | $22.86 | $21.00 | $21.75 | $21.75 | 24,431,460 |
| 2020-02-21 | $19.86 | $22.28 | $19.86 | $22.03 | $22.03 | 27,535,130 |
| 2020-02-20 | $20.50 | $21.17 | $19.00 | $20.25 | $20.25 | 23,450,490 |
| 2020-02-19 | $18.49 | $20.17 | $18.29 | $20.17 | $20.17 | 27,660,830 |
| 2020-02-18 | $17.78 | $18.49 | $17.70 | $18.34 | $18.34 | 10,873,840 |
| 2020-02-17 | $17.38 | $17.87 | $17.18 | $17.87 | $17.87 | 9,835,460 |
| 2020-02-14 | $17.12 | $17.45 | $17.02 | $17.17 | $17.17 | 6,879,560 |
| 2020-02-13 | $17.50 | $17.62 | $17.12 | $17.14 | $17.14 | 6,865,520 |
| 2020-02-12 | $17.38 | $17.65 | $17.20 | $17.61 | $17.61 | 6,534,300 |
| 2020-02-11 | $17.66 | $17.80 | $17.02 | $17.32 | $17.32 | 8,701,930 |
| 2020-02-10 | $17.61 | $17.95 | $17.48 | $17.82 | $17.82 | 8,980,770 |
| 2020-02-07 | $17.40 | $18.18 | $17.27 | $18.00 | $18.00 | 12,076,540 |
| 2020-02-06 | $16.89 | $17.97 | $16.58 | $17.60 | $17.60 | 13,477,700 |
| 2020-02-05 | $17.00 | $17.59 | $16.62 | $16.95 | $16.95 | 12,499,550 |
| 2020-02-04 | $15.88 | $17.23 | $15.88 | $17.05 | $17.05 | 14,467,840 |
| 2020-02-03 | $15.88 | $16.47 | $15.81 | $15.81 | $15.81 | 11,178,960 |
| 2020-01-31 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-30 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-27 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2020-01-23 | $17.54 | $18.43 | $17.54 | $17.57 | $17.57 | 16,934,110 |
| 2020-01-22 | $19.26 | $19.94 | $18.86 | $19.49 | $19.49 | 10,019,940 |
| 2020-01-21 | $20.50 | $20.53 | $19.30 | $19.44 | $19.44 | 14,248,990 |
| 2020-01-20 | $22.00 | $22.00 | $20.52 | $20.90 | $20.90 | 21,046,210 |
| 2020-01-17 | $22.16 | $22.52 | $21.85 | $22.52 | $22.52 | 21,415,190 |
| 2020-01-16 | $20.16 | $20.69 | $19.92 | $20.47 | $20.47 | 7,463,380 |
| 2020-01-15 | $20.88 | $21.03 | $20.05 | $20.37 | $20.37 | 7,495,310 |
| 2020-01-14 | $20.42 | $21.26 | $20.28 | $21.00 | $21.00 | 12,523,370 |
| 2020-01-13 | $20.39 | $20.43 | $19.70 | $20.41 | $20.41 | 9,629,840 |
| 2020-01-10 | $20.92 | $20.92 | $20.30 | $20.50 | $20.50 | 8,805,210 |
| 2020-01-09 | $20.58 | $20.97 | $20.29 | $20.84 | $20.84 | 9,727,850 |
| 2020-01-08 | $21.09 | $21.44 | $20.24 | $20.28 | $20.28 | 14,038,520 |
| 2020-01-07 | $20.90 | $21.65 | $20.60 | $21.46 | $21.46 | 18,484,240 |
| 2020-01-06 | $20.08 | $21.25 | $19.98 | $20.65 | $20.65 | 15,394,720 |
| 2020-01-03 | $20.20 | $21.84 | $20.19 | $20.70 | $20.70 | 20,265,200 |
| 2020-01-02 | $19.30 | $20.39 | $19.22 | $20.08 | $20.08 | 18,571,660 |
| 2020-01-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2019-12-31 | $19.01 | $19.70 | $18.95 | $19.30 | $19.30 | 13,666,900 |
| 2019-12-30 | $20.45 | $20.53 | $19.44 | $19.44 | $19.44 | 20,592,100 |
| 2019-12-27 | $21.60 | $22.37 | $21.06 | $21.60 | $21.60 | 26,505,590 |
| 2019-12-26 | $23.00 | $23.21 | $21.20 | $21.43 | $21.43 | 31,465,560 |
| 2019-12-25 | $22.37 | $24.92 | $22.02 | $22.80 | $22.80 | 38,677,590 |
| 2019-12-24 | $19.80 | $22.65 | $19.23 | $22.65 | $22.65 | 34,341,190 |
| 2019-12-23 | $22.88 | $22.88 | $20.59 | $20.59 | $20.59 | 15,353,240 |
| 2019-12-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,117,750 |
| 2019-12-19 | $20.12 | $20.80 | $20.00 | $20.80 | $20.80 | 9,362,190 |
| 2019-12-18 | $17.14 | $18.91 | $17.10 | $18.91 | $18.91 | 15,411,380 |
| 2019-12-17 | $16.82 | $17.54 | $16.63 | $17.19 | $17.19 | 10,389,320 |
| 2019-12-16 | $16.47 | $16.92 | $16.40 | $16.83 | $16.83 | 8,301,970 |
| 2019-12-13 | $16.38 | $16.49 | $16.20 | $16.34 | $16.34 | 5,151,600 |
| 2019-12-12 | $16.00 | $16.48 | $15.80 | $16.41 | $16.41 | 7,914,990 |
| 2019-12-11 | $16.20 | $16.54 | $15.98 | $16.03 | $16.03 | 5,878,700 |
| 2019-12-10 | $16.15 | $16.18 | $15.84 | $16.17 | $16.17 | 4,950,000 |
| 2019-12-09 | $16.05 | $16.36 | $15.97 | $16.14 | $16.14 | 5,566,210 |
| 2019-12-06 | $15.80 | $16.43 | $15.75 | $16.23 | $16.23 | 7,400,490 |
| 2019-12-05 | $15.49 | $15.97 | $15.48 | $15.86 | $15.86 | 4,579,300 |
| 2019-12-04 | $15.40 | $15.65 | $15.38 | $15.48 | $15.48 | 2,507,200 |
| 2019-12-03 | $15.43 | $15.60 | $15.22 | $15.55 | $15.55 | 2,659,700 |
| 2019-12-02 | $15.46 | $15.50 | $15.31 | $15.45 | $15.45 | 2,407,200 |
| 2019-11-29 | $15.34 | $15.48 | $15.18 | $15.46 | $15.46 | 2,475,160 |
| 2019-11-28 | $15.40 | $15.62 | $15.32 | $15.38 | $15.38 | 3,293,240 |
| 2019-11-27 | $15.52 | $15.60 | $15.25 | $15.44 | $15.44 | 3,320,470 |
| 2019-11-26 | $15.93 | $15.98 | $15.40 | $15.49 | $15.49 | 4,647,870 |
| 2019-11-25 | $16.30 | $16.45 | $15.75 | $15.83 | $15.83 | 5,363,700 |
| 2019-11-22 | $16.70 | $16.96 | $16.16 | $16.30 | $16.30 | 8,169,790 |
| 2019-11-21 | $16.34 | $16.99 | $16.22 | $16.82 | $16.82 | 11,472,660 |
| 2019-11-20 | $17.33 | $17.75 | $16.49 | $16.52 | $16.52 | 21,653,560 |
| 2019-11-19 | $15.11 | $16.65 | $15.04 | $16.65 | $16.65 | 6,960,200 |
| 2019-11-18 | $15.10 | $15.22 | $14.85 | $15.14 | $15.14 | 2,262,060 |
| 2019-11-15 | $14.99 | $15.43 | $14.93 | $15.21 | $15.21 | 3,179,350 |
| 2019-11-14 | $15.01 | $15.10 | $14.84 | $15.02 | $15.02 | 1,876,090 |
| 2019-11-13 | $15.27 | $15.27 | $14.95 | $15.01 | $15.01 | 2,016,650 |
| 2019-11-12 | $15.06 | $15.27 | $14.95 | $15.26 | $15.26 | 1,719,540 |
| 2019-11-11 | $15.64 | $15.65 | $14.96 | $15.08 | $15.08 | 2,915,100 |
| 2019-11-08 | $15.70 | $15.98 | $15.66 | $15.78 | $15.78 | 2,534,950 |
| 2019-11-07 | $15.48 | $15.74 | $15.40 | $15.61 | $15.61 | 1,990,440 |
| 2019-11-06 | $15.79 | $15.93 | $15.45 | $15.46 | $15.46 | 2,676,410 |
| 2019-11-05 | $16.07 | $16.23 | $15.79 | $15.80 | $15.80 | 3,189,400 |
| 2019-11-04 | $16.05 | $16.40 | $16.00 | $16.08 | $16.08 | 2,588,770 |
| 2019-11-01 | $16.01 | $16.27 | $15.78 | $16.07 | $16.07 | 3,456,480 |
| 2019-10-31 | $16.93 | $17.04 | $15.96 | $16.14 | $16.14 | 5,601,890 |
| 2019-10-30 | $16.50 | $17.28 | $16.29 | $16.94 | $16.94 | 6,511,690 |
| 2019-10-29 | $16.85 | $17.38 | $16.80 | $16.83 | $16.83 | 8,327,490 |
| 2019-10-28 | $16.61 | $17.20 | $16.43 | $16.87 | $16.87 | 6,415,780 |
| 2019-10-25 | $16.48 | $16.57 | $16.09 | $16.24 | $16.24 | 3,498,340 |
| 2019-10-24 | $16.42 | $16.69 | $16.23 | $16.47 | $16.47 | 3,876,120 |
| 2019-10-23 | $16.15 | $17.34 | $15.92 | $16.63 | $16.63 | 7,373,190 |
| 2019-10-22 | $15.82 | $16.18 | $15.82 | $16.11 | $16.11 | 2,825,100 |
| 2019-10-21 | $15.70 | $15.84 | $15.42 | $15.81 | $15.81 | 2,595,580 |
| 2019-10-18 | $15.90 | $16.23 | $15.76 | $15.86 | $15.86 | 3,207,900 |
| 2019-10-17 | $15.98 | $16.10 | $15.65 | $16.00 | $16.00 | 3,645,300 |
| 2019-10-16 | $16.55 | $16.67 | $16.20 | $16.28 | $16.28 | 3,781,250 |
| 2019-10-15 | $16.52 | $16.70 | $16.40 | $16.55 | $16.55 | 5,198,240 |
| 2019-10-14 | $16.98 | $17.32 | $16.78 | $17.07 | $17.07 | 8,394,340 |
| 2019-10-11 | $15.90 | $17.64 | $15.63 | $17.14 | $17.14 | 11,149,680 |
| 2019-10-10 | $15.69 | $16.20 | $15.60 | $16.04 | $16.04 | 3,798,180 |
| 2019-10-09 | $15.45 | $15.75 | $15.23 | $15.70 | $15.70 | 2,425,880 |
| 2019-10-08 | $15.64 | $15.89 | $15.45 | $15.53 | $15.53 | 2,948,000 |
| 2019-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2019-10-04 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2019-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2019-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2019-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2019-09-30 | $15.81 | $15.96 | $15.41 | $15.87 | $15.87 | 3,619,300 |
| 2019-09-27 | $15.96 | $16.18 | $15.82 | $15.85 | $15.85 | 3,209,420 |
| 2019-09-26 | $16.70 | $16.85 | $15.80 | $15.82 | $15.82 | 6,071,040 |
| 2019-09-25 | $17.33 | $17.33 | $16.62 | $16.70 | $16.70 | 5,984,630 |
| 2019-09-24 | $17.00 | $17.56 | $16.80 | $17.40 | $17.40 | 7,539,240 |
| 2019-09-23 | $17.45 | $17.45 | $16.77 | $17.06 | $17.06 | 5,698,370 |
| 2019-09-20 | $16.95 | $17.60 | $16.90 | $17.53 | $17.53 | 8,790,390 |
| 2019-09-19 | $17.13 | $17.15 | $16.61 | $17.03 | $17.03 | 4,961,730 |
| 2019-09-18 | $16.85 | $17.17 | $16.82 | $17.17 | $17.17 | 5,184,130 |
| 2019-09-17 | $17.50 | $17.50 | $16.67 | $16.84 | $16.84 | 6,781,970 |
| 2019-09-16 | $17.48 | $17.72 | $17.32 | $17.54 | $17.54 | 6,483,130 |
| 2019-09-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2019-09-12 | $17.25 | $17.46 | $17.21 | $17.43 | $17.43 | 4,637,280 |
| 2019-09-11 | $17.70 | $17.77 | $17.20 | $17.23 | $17.23 | 6,159,200 |
| 2019-09-10 | $17.75 | $17.79 | $17.38 | $17.65 | $17.65 | 9,059,220 |
| 2019-09-09 | $17.30 | $17.93 | $16.82 | $17.93 | $17.93 | 11,591,490 |
| 2019-09-06 | $17.48 | $17.72 | $16.91 | $17.30 | $17.30 | 9,899,370 |
| 2019-09-05 | $17.05 | $17.97 | $16.88 | $17.55 | $17.55 | 15,149,800 |
| 2019-09-04 | $16.98 | $17.24 | $16.64 | $16.88 | $16.88 | 7,820,540 |
| 2019-09-03 | $16.55 | $17.12 | $16.41 | $16.90 | $16.90 | 10,672,400 |
| 2019-09-02 | $15.74 | $16.57 | $15.64 | $16.45 | $16.45 | 7,617,460 |
| 2019-08-30 | $16.77 | $16.77 | $15.69 | $15.78 | $15.78 | 9,618,500 |
| 2019-08-29 | $16.63 | $16.95 | $16.44 | $16.61 | $16.61 | 7,563,700 |
| 2019-08-28 | $16.80 | $17.24 | $16.60 | $16.60 | $16.60 | 12,478,690 |
| 2019-08-27 | $15.62 | $17.05 | $15.62 | $17.05 | $17.05 | 16,112,590 |
| 2019-08-26 | $15.42 | $15.63 | $15.18 | $15.50 | $15.50 | 6,781,630 |
| 2019-08-23 | $16.35 | $16.51 | $16.03 | $16.18 | $16.18 | 5,738,010 |
| 2019-08-22 | $16.36 | $16.48 | $16.19 | $16.40 | $16.40 | 3,454,000 |
| 2019-08-21 | $16.54 | $16.60 | $16.24 | $16.36 | $16.36 | 3,246,070 |
| 2019-08-20 | $16.36 | $16.68 | $16.11 | $16.33 | $16.33 | 4,871,260 |
| 2019-08-19 | $15.74 | $16.38 | $15.74 | $16.34 | $16.34 | 5,140,520 |
| 2019-08-16 | $15.84 | $16.15 | $15.68 | $15.70 | $15.70 | 4,489,260 |
| 2019-08-15 | $15.22 | $15.93 | $15.07 | $15.81 | $15.81 | 4,080,330 |
| 2019-08-14 | $15.65 | $16.07 | $15.46 | $15.72 | $15.72 | 5,266,250 |
| 2019-08-13 | $15.13 | $15.68 | $15.10 | $15.43 | $15.43 | 4,890,280 |
| 2019-08-12 | $15.14 | $15.36 | $15.00 | $15.28 | $15.28 | 3,839,280 |
| 2019-08-09 | $15.29 | $15.39 | $14.83 | $14.94 | $14.94 | 3,913,670 |
| 2019-08-08 | $15.17 | $15.31 | $15.05 | $15.29 | $15.29 | 4,491,190 |
| 2019-08-07 | $15.00 | $15.38 | $14.80 | $15.10 | $15.10 | 5,265,680 |
| 2019-08-06 | $16.20 | $16.25 | $15.14 | $15.18 | $15.18 | 10,607,090 |
| 2019-08-05 | $17.35 | $17.43 | $16.76 | $16.82 | $16.82 | 3,382,410 |
| 2019-08-02 | $17.56 | $17.57 | $17.20 | $17.43 | $17.43 | 4,422,160 |
| 2019-08-01 | $17.30 | $18.08 | $17.15 | $17.88 | $17.88 | 4,906,530 |
| 2019-07-31 | $17.80 | $17.80 | $17.25 | $17.29 | $17.29 | 3,503,940 |
| 2019-07-30 | $17.36 | $18.05 | $17.24 | $17.81 | $17.81 | 4,779,680 |
| 2019-07-29 | $17.39 | $17.48 | $17.13 | $17.23 | $17.23 | 1,897,090 |
| 2019-07-26 | $17.51 | $17.55 | $17.26 | $17.37 | $17.37 | 2,249,490 |
| 2019-07-25 | $17.58 | $17.65 | $17.30 | $17.56 | $17.56 | 2,436,930 |
| 2019-07-24 | $17.03 | $17.58 | $17.00 | $17.51 | $17.51 | 2,969,240 |
| 2019-07-23 | $16.82 | $17.03 | $16.80 | $16.99 | $16.99 | 2,026,440 |
| 2019-07-22 | $17.45 | $17.57 | $16.78 | $16.79 | $16.79 | 2,687,260 |
| 2019-07-19 | $17.35 | $17.67 | $17.30 | $17.42 | $17.42 | 2,215,300 |
| 2019-07-18 | $17.90 | $17.90 | $17.25 | $17.32 | $17.32 | 3,507,000 |
| 2019-07-17 | $18.24 | $18.25 | $17.91 | $18.13 | $18.13 | 2,750,110 |
| 2019-07-16 | $17.73 | $18.26 | $17.64 | $18.24 | $18.24 | 3,499,610 |
| 2019-07-15 | $17.49 | $17.82 | $17.01 | $17.74 | $17.74 | 3,269,700 |
| 2019-07-12 | $17.34 | $17.50 | $17.00 | $17.38 | $17.38 | 1,911,340 |
| 2019-07-11 | $17.46 | $17.69 | $17.15 | $17.26 | $17.26 | 2,083,000 |
| 2019-07-10 | $17.60 | $17.69 | $17.37 | $17.46 | $17.46 | 1,553,430 |
| 2019-07-09 | $17.34 | $17.64 | $17.29 | $17.56 | $17.56 | 2,159,900 |
| 2019-07-08 | $18.29 | $18.29 | $17.25 | $17.30 | $17.30 | 2,904,140 |
| 2019-07-05 | $18.41 | $18.49 | $18.02 | $18.21 | $18.21 | 2,765,960 |
| 2019-07-04 | $18.50 | $18.72 | $18.29 | $18.40 | $18.40 | 2,654,420 |
| 2019-07-03 | $18.86 | $18.86 | $18.33 | $18.39 | $18.39 | 3,103,400 |
| 2019-07-02 | $19.13 | $19.14 | $18.73 | $18.87 | $18.87 | 4,072,060 |
| 2019-07-01 | $18.75 | $19.27 | $18.75 | $19.08 | $19.08 | 5,046,000 |
| 2019-06-28 | $18.89 | $18.99 | $18.18 | $18.42 | $18.42 | 4,473,090 |
| 2019-06-27 | $18.88 | $19.19 | $18.62 | $18.80 | $18.80 | 3,945,130 |
| 2019-06-26 | $18.77 | $19.16 | $18.69 | $18.77 | $18.77 | 3,500,130 |
| 2019-06-25 | $19.67 | $19.68 | $18.63 | $19.05 | $19.05 | 5,262,700 |
| 2019-06-24 | $20.80 | $20.80 | $19.51 | $19.55 | $19.55 | 8,477,960 |
| 2019-06-21 | $19.52 | $21.34 | $19.42 | $20.85 | $20.85 | 11,031,180 |
| 2019-06-20 | $18.59 | $19.98 | $18.35 | $19.50 | $19.50 | 8,517,030 |
| 2019-06-19 | $18.69 | $20.01 | $18.39 | $18.50 | $18.50 | 6,044,910 |
| 2019-06-18 | $17.79 | $18.47 | $17.45 | $18.30 | $18.30 | 6,224,540 |
| 2019-06-17 | $17.53 | $17.85 | $17.03 | $17.82 | $17.82 | 4,274,260 |
| 2019-06-14 | $17.54 | $17.94 | $17.02 | $17.52 | $17.52 | 4,555,980 |
| 2019-06-13 | $17.42 | $17.92 | $17.26 | $17.69 | $17.69 | 4,905,660 |
| 2019-06-12 | $17.54 | $17.86 | $17.23 | $17.29 | $17.29 | 4,270,710 |
| 2019-06-11 | $16.87 | $17.57 | $16.67 | $17.48 | $17.48 | 5,581,320 |
| 2019-06-10 | $16.52 | $16.93 | $16.22 | $16.85 | $16.85 | 4,767,580 |
| 2019-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-06-06 | $16.96 | $16.96 | $16.15 | $16.50 | $16.50 | 6,355,360 |
| 2019-06-05 | $18.89 | $18.94 | $16.96 | $16.96 | $16.96 | 12,630,310 |
| 2019-06-04 | $18.69 | $19.06 | $18.31 | $18.84 | $18.84 | 5,291,560 |
| 2019-06-03 | $19.42 | $19.55 | $18.49 | $18.49 | $18.49 | 4,517,100 |
| 2019-05-31 | $19.80 | $19.80 | $19.38 | $19.40 | $19.40 | 3,020,940 |
| 2019-05-30 | $19.93 | $19.93 | $19.26 | $19.72 | $19.72 | 3,607,690 |
| 2019-05-29 | $20.02 | $20.24 | $19.77 | $20.02 | $20.02 | 2,510,160 |
| 2019-05-28 | $20.48 | $20.57 | $19.91 | $19.95 | $19.95 | 3,766,500 |
| 2019-05-27 | $19.69 | $20.27 | $19.55 | $20.19 | $20.19 | 2,883,660 |
| 2019-05-24 | $19.41 | $19.91 | $19.38 | $19.64 | $19.64 | 3,331,570 |
| 2019-05-23 | $20.37 | $20.43 | $19.34 | $19.62 | $19.62 | 4,767,840 |
| 2019-05-22 | $20.50 | $20.89 | $20.33 | $20.49 | $20.49 | 3,242,360 |
| 2019-05-21 | $20.84 | $20.93 | $20.31 | $20.56 | $20.56 | 4,077,270 |
| 2019-05-20 | $20.28 | $20.98 | $20.11 | $20.80 | $20.80 | 3,303,400 |
| 2019-05-17 | $21.35 | $21.58 | $20.15 | $20.40 | $20.40 | 5,090,290 |
| 2019-05-16 | $21.38 | $21.60 | $21.12 | $21.42 | $21.42 | 3,752,760 |
| 2019-05-15 | $21.69 | $21.80 | $21.05 | $21.40 | $21.40 | 4,831,200 |
| 2019-05-14 | $20.73 | $21.65 | $20.71 | $21.46 | $21.46 | 3,759,420 |
| 2019-05-13 | $21.71 | $21.78 | $21.03 | $21.24 | $21.24 | 3,250,400 |
| 2019-05-10 | $21.32 | $21.98 | $20.82 | $21.74 | $21.74 | 4,568,400 |
| 2019-05-09 | $20.83 | $21.60 | $20.83 | $21.14 | $21.14 | 4,055,150 |
| 2019-05-08 | $20.98 | $21.78 | $20.55 | $21.17 | $21.17 | 5,936,520 |
| 2019-05-07 | $20.09 | $21.47 | $20.09 | $21.35 | $21.35 | 7,022,110 |
| 2019-05-06 | $21.00 | $21.27 | $19.61 | $19.85 | $19.85 | 5,783,680 |
| 2019-05-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2019-05-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2019-05-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2019-04-30 | $21.58 | $22.08 | $21.34 | $21.70 | $21.70 | 4,358,900 |
| 2019-04-29 | $22.50 | $22.58 | $21.15 | $21.59 | $21.59 | 6,976,160 |
| 2019-04-26 | $22.02 | $22.79 | $21.84 | $22.45 | $22.45 | 4,903,940 |
| 2019-04-25 | $22.81 | $23.63 | $22.13 | $22.18 | $22.18 | 11,126,720 |
| 2019-04-24 | $22.73 | $24.69 | $22.73 | $23.68 | $23.68 | 19,768,950 |
| 2019-04-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,071,700 |
| 2019-04-22 | $29.00 | $29.63 | $27.80 | $28.06 | $28.06 | 6,375,110 |
| 2019-04-19 | $29.24 | $29.25 | $28.33 | $28.86 | $28.86 | 4,939,710 |
| 2019-04-18 | $28.58 | $29.00 | $28.21 | $28.98 | $28.98 | 4,954,150 |
| 2019-04-17 | $28.77 | $29.16 | $28.30 | $28.60 | $28.60 | 5,369,450 |
| 2019-04-16 | $27.87 | $28.85 | $27.00 | $28.77 | $28.77 | 5,032,970 |
| 2019-04-15 | $28.51 | $28.96 | $27.91 | $27.91 | $27.91 | 4,144,680 |
| 2019-04-12 | $28.16 | $28.80 | $27.62 | $28.00 | $28.00 | 3,939,320 |
| 2019-04-11 | $29.32 | $29.58 | $28.20 | $28.21 | $28.21 | 5,668,750 |
| 2019-04-10 | $28.41 | $30.00 | $28.11 | $29.61 | $29.61 | 8,645,500 |
| 2019-04-09 | $27.84 | $28.88 | $27.70 | $28.38 | $28.38 | 4,520,950 |
| 2019-04-08 | $29.22 | $29.35 | $27.73 | $27.90 | $27.90 | 6,427,460 |
| 2019-04-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2019-04-04 | $29.91 | $30.88 | $28.99 | $29.16 | $29.16 | 7,836,530 |
| 2019-04-03 | $29.15 | $30.25 | $28.35 | $29.92 | $29.92 | 7,976,470 |
| 2019-04-02 | $29.00 | $29.87 | $28.80 | $29.25 | $29.25 | 7,997,740 |
| 2019-04-01 | $27.70 | $29.10 | $27.70 | $28.88 | $28.88 | 7,743,010 |
| 2019-03-29 | $27.02 | $27.70 | $26.01 | $27.70 | $27.70 | 7,268,650 |
| 2019-03-28 | $27.10 | $27.70 | $26.70 | $26.80 | $26.80 | 4,200,370 |
| 2019-03-27 | $26.91 | $27.50 | $26.31 | $27.15 | $27.15 | 5,364,770 |
| 2019-03-26 | $28.29 | $28.44 | $26.36 | $26.51 | $26.51 | 7,233,690 |
| 2019-03-25 | $27.97 | $28.73 | $27.83 | $28.07 | $28.07 | 4,677,700 |
| 2019-03-22 | $29.16 | $29.49 | $28.23 | $28.85 | $28.85 | 4,657,470 |
| 2019-03-21 | $29.49 | $29.57 | $28.92 | $29.27 | $29.27 | 7,333,190 |
| 2019-03-20 | $28.51 | $29.69 | $28.04 | $29.12 | $29.12 | 6,338,380 |
| 2019-03-19 | $29.35 | $29.50 | $28.74 | $28.87 | $28.87 | 6,114,180 |
| 2019-03-18 | $28.99 | $29.55 | $27.96 | $29.49 | $29.49 | 5,393,310 |
| 2019-03-15 | $28.52 | $30.30 | $28.46 | $29.20 | $29.20 | 8,895,200 |
| 2019-03-14 | $30.00 | $30.37 | $27.95 | $28.40 | $28.40 | 11,278,250 |
| 2019-03-13 | $34.80 | $34.90 | $30.00 | $31.05 | $31.05 | 16,546,900 |
| 2019-03-12 | $30.73 | $32.96 | $30.73 | $32.96 | $32.96 | 10,113,990 |
| 2019-03-11 | $28.40 | $30.02 | $27.45 | $29.96 | $29.96 | 13,942,350 |
| 2019-03-08 | $26.78 | $29.77 | $26.50 | $27.86 | $27.86 | 15,742,880 |
| 2019-03-07 | $26.16 | $28.96 | $25.88 | $27.77 | $27.77 | 13,884,500 |
| 2019-03-06 | $26.99 | $27.00 | $25.50 | $26.33 | $26.33 | 11,322,180 |
| 2019-03-05 | $24.88 | $26.20 | $24.78 | $26.20 | $26.20 | 10,959,960 |
| 2019-03-04 | $24.92 | $25.87 | $24.63 | $24.78 | $24.78 | 10,195,390 |
| 2019-03-01 | $24.48 | $24.88 | $24.13 | $24.50 | $24.50 | 5,600,540 |
| 2019-02-28 | $24.44 | $25.13 | $24.26 | $24.51 | $24.51 | 5,863,680 |
| 2019-02-27 | $24.47 | $25.46 | $24.30 | $24.68 | $24.68 | 8,700,470 |
| 2019-02-26 | $24.78 | $25.60 | $23.92 | $24.58 | $24.58 | 11,127,120 |
| 2019-02-25 | $23.15 | $25.08 | $23.10 | $24.51 | $24.51 | 12,626,150 |
| 2019-02-22 | $23.68 | $24.21 | $23.00 | $23.39 | $23.39 | 15,466,850 |
| 2019-02-21 | $21.15 | $23.21 | $21.15 | $23.21 | $23.21 | 11,208,800 |
| 2019-02-20 | $21.30 | $21.62 | $20.80 | $21.10 | $21.10 | 6,819,110 |
| 2019-02-19 | $21.93 | $22.18 | $21.36 | $21.58 | $21.58 | 5,522,110 |
| 2019-02-18 | $21.33 | $21.93 | $21.22 | $21.80 | $21.80 | 4,317,790 |
| 2019-02-15 | $21.20 | $21.50 | $21.13 | $21.17 | $21.17 | 2,307,510 |
| 2019-02-14 | $21.39 | $21.39 | $20.98 | $21.25 | $21.25 | 2,716,420 |
| 2019-02-13 | $20.69 | $21.39 | $20.69 | $21.26 | $21.26 | 3,316,870 |
| 2019-02-12 | $20.43 | $21.18 | $20.43 | $20.69 | $20.69 | 3,262,600 |
| 2019-02-11 | $20.10 | $20.68 | $19.88 | $20.56 | $20.56 | 2,000,720 |
| 2019-02-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-02-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-02-06 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-02-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-02-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-02-01 | $19.86 | $20.19 | $19.71 | $20.05 | $20.05 | 2,008,200 |
| 2019-01-31 | $19.75 | $20.37 | $19.50 | $19.70 | $19.70 | 2,791,200 |
| 2019-01-30 | $19.39 | $19.69 | $19.32 | $19.39 | $19.39 | 1,949,360 |
| 2019-01-29 | $20.00 | $20.00 | $18.88 | $19.73 | $19.73 | 4,312,790 |
| 2019-01-28 | $23.10 | $23.30 | $20.81 | $20.81 | $20.81 | 4,735,290 |
| 2019-01-25 | $23.25 | $23.31 | $22.92 | $23.12 | $23.12 | 1,999,660 |
| 2019-01-24 | $22.95 | $23.47 | $22.54 | $23.41 | $23.41 | 2,906,390 |
| 2019-01-23 | $23.32 | $23.39 | $22.92 | $23.12 | $23.12 | 1,993,200 |
| 2019-01-22 | $23.30 | $23.72 | $23.20 | $23.42 | $23.42 | 2,768,650 |
| 2019-01-21 | $23.43 | $23.64 | $23.21 | $23.29 | $23.29 | 2,275,970 |
| 2019-01-18 | $22.74 | $23.62 | $22.63 | $23.59 | $23.59 | 2,548,720 |
| 2019-01-17 | $22.92 | $23.30 | $22.70 | $22.71 | $22.71 | 2,509,950 |
| 2019-01-16 | $23.16 | $23.37 | $22.97 | $23.01 | $23.01 | 1,883,070 |
| 2019-01-15 | $22.70 | $23.30 | $22.50 | $23.23 | $23.23 | 2,280,610 |
| 2019-01-14 | $23.15 | $23.15 | $22.51 | $22.70 | $22.70 | 2,179,280 |
| 2019-01-11 | $22.29 | $23.15 | $22.27 | $23.14 | $23.14 | 2,766,970 |
| 2019-01-10 | $22.86 | $23.03 | $22.30 | $22.36 | $22.36 | 3,186,330 |
| 2019-01-09 | $22.80 | $23.50 | $22.66 | $22.92 | $22.92 | 4,641,600 |
| 2019-01-08 | $23.33 | $23.35 | $22.74 | $22.77 | $22.77 | 1,866,970 |
| 2019-01-07 | $23.31 | $23.44 | $23.02 | $23.32 | $23.32 | 2,776,490 |
| 2019-01-04 | $22.22 | $23.28 | $21.83 | $23.01 | $23.01 | 2,026,160 |
| 2019-01-03 | $23.00 | $23.25 | $22.20 | $22.66 | $22.66 | 2,099,440 |
| 2019-01-02 | $22.93 | $23.32 | $22.61 | $23.01 | $23.01 | 1,071,650 |
| 2019-01-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2018-12-31 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2018-12-28 | $23.10 | $23.16 | $22.50 | $22.93 | $22.93 | 1,560,200 |
| 2018-12-27 | $23.52 | $23.78 | $22.70 | $23.10 | $23.10 | 2,491,260 |
| 2018-12-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2018-12-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2018-12-24 | $23.93 | $24.25 | $23.77 | $24.04 | $24.04 | 1,531,100 |
| 2018-12-21 | $23.72 | $24.93 | $23.58 | $24.05 | $24.05 | 3,705,350 |
| 2018-12-20 | $23.80 | $24.27 | $23.66 | $23.82 | $23.82 | 1,459,960 |
| 2018-12-19 | $24.74 | $24.75 | $23.43 | $23.70 | $23.70 | 1,759,020 |
| 2018-12-18 | $24.60 | $24.88 | $24.42 | $24.75 | $24.75 | 647,380 |
| 2018-12-17 | $24.71 | $24.98 | $24.54 | $24.80 | $24.80 | 826,160 |
| 2018-12-14 | $25.49 | $25.58 | $24.68 | $24.95 | $24.95 | 1,943,400 |
| 2018-12-13 | $25.79 | $25.93 | $25.22 | $25.70 | $25.70 | 1,950,890 |
| 2018-12-12 | $25.63 | $25.80 | $25.41 | $25.71 | $25.71 | 1,197,100 |
| 2018-12-11 | $25.65 | $25.83 | $25.21 | $25.40 | $25.40 | 1,299,310 |
| 2018-12-10 | $25.60 | $25.82 | $25.21 | $25.57 | $25.57 | 1,367,910 |
| 2018-12-07 | $25.50 | $25.99 | $25.21 | $25.88 | $25.88 | 1,570,030 |
| 2018-12-06 | $26.85 | $26.97 | $25.46 | $25.67 | $25.67 | 3,095,210 |
| 2018-12-05 | $26.56 | $27.04 | $26.41 | $26.77 | $26.77 | 1,940,390 |
| 2018-12-04 | $27.30 | $27.45 | $26.90 | $27.26 | $27.26 | 2,426,290 |
| 2018-12-03 | $28.41 | $28.49 | $27.18 | $27.49 | $27.49 | 5,103,230 |
| 2018-11-30 | $26.85 | $27.66 | $26.05 | $27.57 | $27.57 | 3,381,250 |
| 2018-11-29 | $27.90 | $28.80 | $26.85 | $26.98 | $26.98 | 6,338,880 |
| 2018-11-28 | $26.78 | $27.60 | $26.20 | $27.58 | $27.58 | 4,895,670 |
| 2018-11-27 | $25.86 | $27.19 | $25.75 | $27.10 | $27.10 | 6,002,910 |
| 2018-11-26 | $25.70 | $26.05 | $24.68 | $25.95 | $25.95 | 4,159,230 |
| 2018-11-23 | $26.20 | $26.21 | $24.86 | $26.06 | $26.06 | 5,719,530 |
| 2018-11-22 | $25.83 | $26.62 | $25.71 | $26.42 | $26.42 | 5,021,550 |
| 2018-11-21 | $24.95 | $25.96 | $24.80 | $25.70 | $25.70 | 3,784,880 |
| 2018-11-20 | $26.47 | $26.88 | $25.21 | $25.41 | $25.41 | 4,946,480 |
| 2018-11-19 | $27.56 | $27.56 | $26.12 | $26.67 | $26.67 | 5,291,920 |
| 2018-11-16 | $27.68 | $28.45 | $27.33 | $27.72 | $27.72 | 5,520,410 |
| 2018-11-15 | $26.75 | $28.36 | $26.75 | $27.95 | $27.95 | 7,042,420 |
| 2018-11-14 | $27.10 | $27.69 | $26.59 | $26.75 | $26.75 | 6,089,740 |
| 2018-11-13 | $25.10 | $28.25 | $25.00 | $27.73 | $27.73 | 10,368,700 |
| 2018-11-12 | $24.04 | $26.00 | $24.04 | $25.68 | $25.68 | 5,159,150 |
| 2018-11-09 | $23.38 | $24.30 | $23.20 | $24.04 | $24.04 | 3,200,070 |
| 2018-11-08 | $24.22 | $24.47 | $23.38 | $23.51 | $23.51 | 2,458,330 |
| 2018-11-07 | $23.96 | $25.06 | $23.96 | $24.00 | $24.00 | 4,440,900 |
| 2018-11-06 | $24.00 | $24.00 | $23.41 | $23.92 | $23.92 | 2,872,790 |
| 2018-11-05 | $24.00 | $24.49 | $23.51 | $24.30 | $24.30 | 4,054,770 |
| 2018-11-02 | $23.40 | $24.10 | $23.35 | $23.88 | $23.88 | 4,921,030 |
| 2018-11-01 | $22.29 | $24.29 | $22.20 | $23.20 | $23.20 | 5,672,370 |
| 2018-10-31 | $21.80 | $22.43 | $21.80 | $22.18 | $22.18 | 1,891,390 |
| 2018-10-30 | $21.73 | $22.29 | $21.30 | $22.03 | $22.03 | 1,984,960 |
| 2018-10-29 | $21.92 | $22.18 | $21.68 | $21.72 | $21.72 | 1,522,500 |
| 2018-10-26 | $22.29 | $22.48 | $21.70 | $21.93 | $21.93 | 2,306,330 |
| 2018-10-25 | $21.02 | $22.47 | $21.02 | $22.44 | $22.44 | 1,904,100 |
| 2018-10-24 | $22.11 | $22.36 | $21.72 | $21.98 | $21.98 | 1,409,080 |
| 2018-10-23 | $22.31 | $22.67 | $21.85 | $22.10 | $22.10 | 2,189,060 |
| 2018-10-22 | $21.60 | $22.77 | $21.50 | $22.46 | $22.46 | 3,053,600 |
| 2018-10-19 | $20.08 | $21.53 | $20.01 | $21.43 | $21.43 | 2,811,720 |
| 2018-10-18 | $21.39 | $21.39 | $20.32 | $20.62 | $20.62 | 1,928,370 |
| 2018-10-17 | $20.89 | $21.50 | $20.72 | $21.43 | $21.43 | 2,436,550 |
| 2018-10-16 | $21.40 | $21.49 | $20.34 | $20.57 | $20.57 | 1,739,760 |
| 2018-10-15 | $21.48 | $21.98 | $21.04 | $21.10 | $21.10 | 1,707,370 |
| 2018-10-12 | $22.21 | $22.36 | $20.25 | $21.25 | $21.25 | 3,065,630 |
| 2018-10-11 | $23.16 | $23.70 | $21.99 | $22.07 | $22.07 | 2,985,320 |
| 2018-10-10 | $23.68 | $24.45 | $23.52 | $24.43 | $24.43 | 2,353,720 |
| 2018-10-09 | $23.26 | $23.78 | $23.26 | $23.76 | $23.76 | 1,496,210 |
| 2018-10-08 | $23.98 | $23.99 | $23.12 | $23.23 | $23.23 | 2,214,740 |
| 2018-10-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2018-10-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2018-10-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2018-10-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2018-10-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2018-09-28 | $22.82 | $24.49 | $22.82 | $24.40 | $24.40 | 3,332,160 |
| 2018-09-27 | $24.24 | $24.39 | $22.90 | $22.90 | $22.90 | 3,163,730 |
| 2018-09-26 | $24.38 | $24.60 | $24.18 | $24.40 | $24.40 | 1,589,190 |
| 2018-09-25 | $24.43 | $24.58 | $24.35 | $24.38 | $24.38 | 1,418,800 |
| 2018-09-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2018-09-21 | $24.11 | $24.75 | $24.11 | $24.70 | $24.70 | 2,401,900 |
| 2018-09-20 | $24.30 | $24.45 | $23.97 | $24.10 | $24.10 | 1,721,600 |
| 2018-09-19 | $24.08 | $24.65 | $24.01 | $24.38 | $24.38 | 2,258,700 |
| 2018-09-18 | $23.82 | $24.31 | $23.58 | $24.28 | $24.28 | 1,708,020 |
| 2018-09-17 | $23.75 | $24.25 | $23.41 | $23.82 | $23.82 | 1,506,630 |
| 2018-09-14 | $24.80 | $24.83 | $23.82 | $23.82 | $23.82 | 2,113,820 |
| 2018-09-13 | $24.56 | $24.86 | $24.41 | $24.69 | $24.69 | 2,103,460 |
| 2018-09-12 | $24.09 | $24.63 | $23.88 | $24.33 | $24.33 | 2,070,960 |
| 2018-09-11 | $23.99 | $24.46 | $23.81 | $24.10 | $24.10 | 2,604,570 |
| 2018-09-10 | $24.82 | $24.94 | $23.85 | $23.85 | $23.85 | 3,331,390 |
| 2018-09-07 | $26.01 | $26.40 | $24.52 | $24.88 | $24.88 | 5,420,620 |
| 2018-09-06 | $26.00 | $26.66 | $25.75 | $26.10 | $26.10 | 3,411,390 |
| 2018-09-05 | $26.52 | $27.18 | $26.00 | $26.35 | $26.35 | 5,602,850 |
| 2018-09-04 | $26.55 | $26.87 | $25.90 | $26.60 | $26.60 | 5,715,190 |
| 2018-09-03 | $27.81 | $27.90 | $25.96 | $26.65 | $26.65 | 8,213,520 |
| 2018-08-31 | $30.54 | $30.76 | $28.73 | $28.73 | $28.73 | 11,734,420 |
| 2018-08-30 | $31.34 | $32.65 | $31.34 | $31.92 | $31.92 | 16,477,680 |
| 2018-08-29 | $28.27 | $30.59 | $27.80 | $29.68 | $29.68 | 9,037,290 |
| 2018-08-28 | $28.21 | $28.40 | $27.69 | $27.81 | $27.81 | 2,968,450 |
| 2018-08-27 | $27.20 | $29.68 | $27.18 | $28.90 | $28.90 | 2,853,720 |
| 2018-08-24 | $26.97 | $27.36 | $26.75 | $27.12 | $27.12 | 1,075,800 |
| 2018-08-23 | $26.99 | $27.24 | $26.53 | $27.00 | $27.00 | 1,155,400 |
| 2018-08-22 | $26.64 | $27.09 | $26.43 | $26.91 | $26.91 | 1,363,530 |
| 2018-08-21 | $26.46 | $27.05 | $26.02 | $26.85 | $26.85 | 1,449,330 |
| 2018-08-20 | $25.95 | $26.76 | $25.55 | $26.66 | $26.66 | 1,445,330 |
| 2018-08-17 | $26.99 | $27.52 | $25.80 | $25.90 | $25.90 | 1,928,890 |
| 2018-08-16 | $27.00 | $27.33 | $25.67 | $26.77 | $26.77 | 1,735,340 |
| 2018-08-15 | $28.75 | $28.92 | $27.98 | $28.02 | $28.02 | 1,332,300 |
| 2018-08-14 | $29.36 | $29.48 | $28.85 | $28.90 | $28.90 | 1,312,730 |
| 2018-08-13 | $29.25 | $29.52 | $28.82 | $29.48 | $29.48 | 1,165,920 |
| 2018-08-10 | $29.16 | $29.57 | $28.86 | $29.55 | $29.55 | 1,574,620 |
| 2018-08-09 | $28.05 | $29.50 | $28.05 | $29.33 | $29.33 | 1,789,790 |
| 2018-08-08 | $28.87 | $29.66 | $28.39 | $28.50 | $28.50 | 2,209,150 |
| 2018-08-07 | $28.15 | $28.87 | $27.63 | $28.78 | $28.78 | 1,960,190 |
| 2018-08-06 | $28.72 | $28.95 | $27.70 | $27.97 | $27.97 | 1,547,450 |
| 2018-08-03 | $29.36 | $29.49 | $28.61 | $28.70 | $28.70 | 1,247,200 |
| 2018-08-02 | $30.54 | $30.58 | $28.21 | $29.39 | $29.39 | 2,560,740 |
| 2018-08-01 | $31.89 | $32.07 | $30.16 | $30.26 | $30.26 | 2,973,470 |
| 2018-07-31 | $31.77 | $32.24 | $31.67 | $31.86 | $31.86 | 1,392,270 |
| 2018-07-30 | $32.80 | $32.96 | $31.50 | $31.95 | $31.95 | 2,550,610 |
| 2018-07-27 | $33.03 | $33.72 | $32.68 | $32.72 | $32.72 | 3,566,480 |
| 2018-07-26 | $36.49 | $36.49 | $34.05 | $34.45 | $34.45 | 6,199,730 |
| 2018-07-25 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 2,536,740 |
| 2018-07-24 | $32.95 | $33.45 | $32.71 | $33.17 | $33.17 | 1,617,520 |
| 2018-07-23 | $32.80 | $33.05 | $32.53 | $32.96 | $32.96 | 2,218,080 |
| 2018-07-20 | $32.04 | $32.98 | $31.51 | $32.80 | $32.80 | 1,472,300 |
| 2018-07-19 | $32.40 | $32.66 | $31.89 | $31.95 | $31.95 | 932,810 |
| 2018-07-18 | $32.74 | $33.04 | $32.39 | $32.51 | $32.51 | 1,471,990 |
| 2018-07-17 | $32.11 | $33.01 | $31.81 | $32.74 | $32.74 | 1,839,880 |
| 2018-07-16 | $32.25 | $32.96 | $32.08 | $32.33 | $32.33 | 1,555,780 |
| 2018-07-13 | $32.50 | $32.60 | $32.15 | $32.29 | $32.29 | 1,446,650 |
| 2018-07-12 | $31.38 | $32.68 | $31.38 | $32.39 | $32.39 | 2,423,770 |
| 2018-07-11 | $31.77 | $31.80 | $30.89 | $31.39 | $31.39 | 1,894,380 |
| 2018-07-10 | $32.54 | $33.11 | $32.18 | $32.71 | $32.71 | 2,585,970 |
| 2018-07-09 | $32.00 | $32.71 | $31.63 | $32.63 | $32.63 | 3,046,480 |
| 2018-07-06 | $31.00 | $32.20 | $30.30 | $31.71 | $31.71 | 2,183,410 |
| 2018-07-05 | $31.92 | $32.40 | $30.93 | $31.00 | $31.00 | 1,441,250 |
| 2018-07-04 | $32.89 | $33.20 | $31.66 | $31.90 | $31.90 | 1,794,410 |
| 2018-07-03 | $31.39 | $33.20 | $31.05 | $32.95 | $32.95 | 2,826,450 |
| 2018-07-02 | $32.10 | $32.49 | $30.66 | $31.00 | $31.00 | 1,261,410 |
| 2018-06-29 | $30.89 | $32.38 | $30.56 | $32.10 | $32.10 | 1,384,930 |
| 2018-06-28 | $31.55 | $31.79 | $30.60 | $30.66 | $30.66 | 823,070 |
| 2018-06-27 | $31.80 | $32.20 | $31.00 | $31.30 | $31.30 | 684,010 |
| 2018-06-26 | $30.50 | $32.53 | $30.31 | $32.00 | $32.00 | 1,034,870 |
| 2018-06-25 | $30.80 | $31.85 | $30.70 | $30.90 | $30.90 | 701,740 |
| 2018-06-22 | $30.30 | $31.50 | $30.06 | $31.48 | $31.48 | 1,088,820 |
| 2018-06-21 | $30.57 | $31.80 | $30.45 | $30.45 | $30.45 | 1,844,930 |
| 2018-06-20 | $33.00 | $33.00 | $30.30 | $31.19 | $31.19 | 1,535,100 |
| 2018-06-19 | $33.49 | $33.49 | $30.65 | $30.65 | $30.65 | 1,607,200 |
| 2018-06-18 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2018-06-15 | $35.11 | $35.36 | $34.00 | $34.05 | $34.05 | 857,910 |
| 2018-06-14 | $35.10 | $36.00 | $34.74 | $35.08 | $35.08 | 746,730 |
| 2018-06-13 | $35.70 | $37.50 | $35.38 | $35.49 | $35.49 | 865,980 |
| 2018-06-12 | $35.11 | $35.80 | $34.50 | $35.71 | $35.71 | 1,151,570 |
| 2018-06-11 | $36.32 | $36.90 | $33.91 | $35.13 | $35.13 | 1,749,180 |
| 2018-06-08 | $35.60 | $37.05 | $35.00 | $36.60 | $36.60 | 1,532,830 |
| 2018-06-07 | $36.32 | $36.50 | $35.70 | $35.71 | $35.71 | 679,590 |
| 2018-06-06 | $36.14 | $36.55 | $36.00 | $36.26 | $36.26 | 1,274,410 |
| 2018-06-05 | $35.50 | $36.36 | $35.40 | $36.11 | $36.11 | 1,268,930 |
| 2018-06-04 | $35.38 | $35.76 | $34.52 | $35.60 | $35.60 | 1,236,740 |
| 2018-06-01 | $37.15 | $37.15 | $34.76 | $35.28 | $35.28 | 2,080,710 |
| 2018-05-31 | $36.49 | $37.30 | $36.28 | $37.16 | $37.16 | 824,080 |
| 2018-05-30 | $36.94 | $36.94 | $35.87 | $36.28 | $36.28 | 1,349,520 |
| 2018-05-29 | $36.98 | $37.47 | $36.82 | $36.94 | $36.94 | 1,007,940 |
| 2018-05-28 | $37.71 | $37.71 | $36.63 | $37.06 | $37.03 | 689,540 |
| 2018-05-25 | $38.28 | $38.28 | $37.17 | $37.17 | $37.14 | 1,055,650 |
| 2018-05-24 | $37.72 | $38.36 | $37.02 | $38.07 | $38.04 | 1,364,720 |
| 2018-05-23 | $38.08 | $38.08 | $37.50 | $37.71 | $37.68 | 874,190 |
| 2018-05-22 | $39.15 | $39.20 | $37.44 | $37.97 | $37.94 | 2,487,860 |
| 2018-05-21 | $39.10 | $39.72 | $39.00 | $39.12 | $39.09 | 1,838,540 |
| 2018-05-18 | $39.44 | $39.55 | $38.62 | $39.10 | $39.07 | 1,011,970 |
| 2018-05-17 | $39.20 | $39.93 | $39.01 | $39.28 | $39.25 | 995,630 |
| 2018-05-16 | $41.54 | $41.54 | $38.93 | $39.38 | $39.35 | 2,141,710 |
| 2018-05-15 | $40.06 | $41.70 | $40.06 | $41.67 | $41.64 | 1,543,520 |
| 2018-05-14 | $41.64 | $41.65 | $40.27 | $40.53 | $40.50 | 1,143,920 |
| 2018-05-11 | $41.36 | $41.49 | $40.11 | $41.05 | $41.02 | 1,004,440 |
| 2018-05-10 | $42.00 | $42.09 | $40.81 | $41.39 | $41.36 | 1,429,510 |
| 2018-05-09 | $41.67 | $42.48 | $41.56 | $42.09 | $42.06 | 1,572,860 |
| 2018-05-08 | $41.55 | $42.58 | $41.26 | $41.67 | $41.64 | 1,252,280 |
| 2018-05-07 | $42.30 | $42.44 | $41.43 | $41.61 | $41.58 | 1,200,310 |
| 2018-05-04 | $41.80 | $42.80 | $41.01 | $41.69 | $41.66 | 1,088,060 |
| 2018-05-03 | $40.16 | $42.50 | $40.03 | $42.00 | $41.97 | 2,437,580 |
| 2018-05-02 | $39.19 | $40.64 | $38.52 | $40.34 | $40.31 | 2,190,200 |
| 2018-05-01 | $39.20 | $39.20 | $39.20 | $39.20 | $39.17 | 0 |
| 2018-04-30 | $39.20 | $39.20 | $39.20 | $39.20 | $39.17 | 0 |
| 2018-04-27 | $39.37 | $39.43 | $37.68 | $39.20 | $39.17 | 1,553,440 |
| 2018-04-26 | $38.99 | $39.66 | $37.60 | $38.79 | $38.76 | 1,677,430 |
| 2018-04-25 | $39.79 | $39.85 | $38.00 | $38.48 | $38.45 | 1,641,580 |
| 2018-04-24 | $38.37 | $39.16 | $37.71 | $39.15 | $39.12 | 1,284,360 |
| 2018-04-23 | $36.87 | $38.25 | $36.53 | $37.90 | $37.87 | 1,509,830 |
| 2018-04-20 | $40.50 | $40.50 | $36.60 | $36.88 | $36.85 | 2,103,580 |
| 2018-04-19 | $39.79 | $40.25 | $39.23 | $40.20 | $40.17 | 1,343,230 |
| 2018-04-18 | $39.76 | $39.89 | $38.25 | $39.40 | $39.37 | 1,467,720 |
| 2018-04-17 | $40.70 | $40.74 | $38.78 | $38.81 | $38.78 | 1,258,460 |
| 2018-04-16 | $39.65 | $41.00 | $39.65 | $40.00 | $39.97 | 1,240,150 |
| 2018-04-13 | $40.40 | $41.29 | $40.30 | $40.39 | $40.36 | 1,471,960 |
| 2018-04-12 | $40.14 | $41.57 | $40.14 | $40.43 | $40.40 | 1,660,390 |
| 2018-04-11 | $40.98 | $41.30 | $39.95 | $39.95 | $39.92 | 1,130,980 |
| 2018-04-10 | $42.20 | $42.40 | $40.08 | $40.25 | $40.22 | 1,881,050 |
| 2018-04-09 | $41.49 | $42.45 | $40.82 | $42.04 | $42.01 | 1,723,010 |
| 2018-04-06 | $41.64 | $41.64 | $41.64 | $41.64 | $41.61 | 0 |
| 2018-04-05 | $41.64 | $41.64 | $41.64 | $41.64 | $41.61 | 0 |
| 2018-04-04 | $43.50 | $43.99 | $41.35 | $41.64 | $41.61 | 1,796,620 |
| 2018-04-03 | $43.03 | $43.64 | $42.20 | $43.30 | $43.26 | 3,051,660 |
| 2018-04-02 | $41.77 | $45.27 | $40.57 | $44.20 | $44.16 | 4,630,230 |
| 2018-03-30 | $39.30 | $41.80 | $39.30 | $41.79 | $41.76 | 2,375,350 |
| 2018-03-29 | $38.94 | $39.65 | $38.80 | $39.11 | $39.08 | 1,432,120 |
| 2018-03-28 | $40.50 | $40.50 | $38.68 | $38.94 | $38.91 | 1,578,730 |
| 2018-03-27 | $38.65 | $40.00 | $38.65 | $39.68 | $39.65 | 2,243,670 |
| 2018-03-26 | $37.90 | $38.69 | $37.10 | $38.45 | $38.42 | 2,054,830 |
| 2018-03-23 | $39.50 | $40.99 | $37.38 | $38.39 | $38.36 | 2,303,050 |
| 2018-03-22 | $40.91 | $41.95 | $40.29 | $41.19 | $41.16 | 1,558,100 |
| 2018-03-21 | $41.90 | $42.80 | $41.06 | $41.06 | $41.03 | 1,160,860 |
| 2018-03-20 | $42.68 | $42.68 | $41.20 | $41.90 | $41.87 | 1,385,750 |
| 2018-03-19 | $41.39 | $43.70 | $41.39 | $42.67 | $42.64 | 1,718,650 |
| 2018-03-16 | $41.95 | $42.93 | $41.25 | $41.39 | $41.36 | 1,020,750 |
| 2018-03-15 | $42.60 | $42.99 | $41.15 | $42.00 | $41.97 | 1,558,100 |
| 2018-03-14 | $44.06 | $44.74 | $42.25 | $42.25 | $42.22 | 1,763,000 |
| 2018-03-13 | $43.44 | $44.90 | $43.00 | $44.08 | $44.04 | 2,353,730 |
| 2018-03-12 | $42.27 | $45.39 | $42.27 | $43.45 | $43.41 | 2,751,860 |
| 2018-03-09 | $41.62 | $43.28 | $41.56 | $42.82 | $42.79 | 2,686,050 |
| 2018-03-08 | $39.90 | $41.86 | $39.90 | $41.54 | $41.51 | 2,466,460 |
| 2018-03-07 | $41.86 | $41.86 | $39.50 | $39.90 | $39.87 | 1,413,260 |
| 2018-03-06 | $40.90 | $41.80 | $40.70 | $41.42 | $41.39 | 1,801,160 |
| 2018-03-05 | $41.90 | $41.90 | $39.90 | $40.80 | $40.77 | 2,315,770 |
| 2018-03-02 | $41.00 | $42.49 | $40.69 | $40.93 | $40.90 | 2,576,820 |
| 2018-03-01 | $40.13 | $42.10 | $39.50 | $40.70 | $40.67 | 2,634,950 |
| 2018-02-28 | $38.50 | $41.90 | $38.01 | $40.70 | $40.67 | 2,326,660 |
| 2018-02-27 | $37.56 | $39.20 | $37.51 | $38.41 | $38.38 | 1,639,910 |
| 2018-02-26 | $36.03 | $37.78 | $35.62 | $37.56 | $37.53 | 1,722,970 |
| 2018-02-23 | $36.94 | $37.49 | $35.50 | $36.10 | $36.07 | 910,810 |
| 2018-02-22 | $36.00 | $37.50 | $36.00 | $36.96 | $36.93 | 989,930 |
| 2018-02-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.47 | 0 |
| 2018-02-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.47 | 0 |
| 2018-02-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.47 | 0 |
| 2018-02-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.47 | 0 |
| 2018-02-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.47 | 0 |
| 2018-02-14 | $36.80 | $36.80 | $35.51 | $36.50 | $36.47 | 875,500 |
| 2018-02-13 | $35.52 | $36.50 | $35.52 | $35.72 | $35.69 | 997,220 |
| 2018-02-12 | $35.08 | $35.90 | $34.88 | $35.50 | $35.47 | 1,115,700 |
| 2018-02-09 | $33.98 | $35.53 | $33.80 | $34.66 | $34.63 | 1,941,850 |
| 2018-02-08 | $35.86 | $36.50 | $34.60 | $35.80 | $35.77 | 1,837,430 |
| 2018-02-07 | $35.99 | $38.25 | $31.29 | $35.35 | $35.32 | 3,677,930 |
| 2018-02-06 | $38.54 | $38.54 | $34.77 | $34.77 | $34.74 | 1,367,600 |
| 2018-02-05 | $37.02 | $39.56 | $37.02 | $38.63 | $38.60 | 1,041,400 |
| 2018-02-02 | $40.50 | $40.80 | $36.45 | $38.90 | $38.87 | 4,308,520 |
| 2018-02-01 | $45.35 | $45.35 | $40.50 | $40.50 | $40.47 | 3,156,950 |
| 2018-01-31 | $46.00 | $46.25 | $44.49 | $45.00 | $44.96 | 899,090 |
| 2018-01-30 | $45.40 | $45.98 | $45.21 | $45.26 | $45.22 | 600,950 |
| 2018-01-29 | $46.78 | $46.78 | $44.08 | $45.80 | $45.76 | 927,520 |
| 2018-01-26 | $46.75 | $47.35 | $46.20 | $46.20 | $46.16 | 662,000 |
| 2018-01-25 | $46.95 | $47.70 | $46.50 | $46.76 | $46.72 | 1,202,700 |
| 2018-01-24 | $45.99 | $47.48 | $45.60 | $46.96 | $46.92 | 1,774,210 |
| 2018-01-23 | $44.71 | $46.20 | $44.71 | $45.75 | $45.71 | 1,172,200 |
| 2018-01-22 | $44.61 | $45.50 | $44.59 | $45.11 | $45.07 | 816,400 |
| 2018-01-19 | $45.48 | $45.61 | $44.91 | $45.00 | $44.96 | 608,700 |
| 2018-01-18 | $44.90 | $45.89 | $44.90 | $45.48 | $45.44 | 429,500 |
| 2018-01-17 | $46.05 | $46.11 | $44.91 | $45.20 | $45.16 | 1,071,600 |
| 2018-01-16 | $45.43 | $46.28 | $45.43 | $45.90 | $45.86 | 432,600 |
| 2018-01-15 | $46.28 | $46.67 | $45.59 | $45.69 | $45.65 | 1,250,300 |
| 2018-01-12 | $46.10 | $47.96 | $46.10 | $46.93 | $46.89 | 1,694,740 |
| 2018-01-11 | $45.01 | $46.01 | $44.75 | $46.00 | $45.96 | 1,461,940 |
| 2018-01-10 | $45.45 | $45.97 | $45.01 | $45.15 | $45.11 | 787,000 |
| 2018-01-09 | $45.35 | $45.79 | $44.98 | $45.00 | $44.96 | 842,480 |
| 2018-01-08 | $44.72 | $46.10 | $44.21 | $45.68 | $45.64 | 1,323,200 |
| 2018-01-05 | $45.68 | $45.79 | $44.75 | $45.29 | $45.25 | 1,534,900 |
| 2018-01-04 | $47.28 | $47.49 | $45.60 | $45.68 | $45.64 | 1,439,100 |
| 2018-01-03 | $47.95 | $48.10 | $46.96 | $47.16 | $47.12 | 2,845,050 |
| 2018-01-02 | $47.44 | $47.55 | $46.30 | $47.34 | $47.30 | 1,649,100 |
| 2018-01-01 | $46.95 | $46.95 | $46.95 | $46.95 | $46.91 | 0 |
| 2017-12-29 | $48.27 | $48.27 | $44.00 | $46.95 | $46.91 | 2,372,200 |
| 2017-12-28 | $48.38 | $48.56 | $47.61 | $48.47 | $48.43 | 1,407,590 |
| 2017-12-27 | $47.99 | $48.39 | $47.52 | $48.39 | $48.35 | 1,155,520 |
| 2017-12-26 | $48.85 | $48.90 | $47.06 | $47.90 | $47.86 | 1,952,300 |
| 2017-12-25 | $49.67 | $50.24 | $48.67 | $48.90 | $48.86 | 996,400 |
| 2017-12-22 | $50.55 | $50.76 | $49.46 | $49.80 | $49.76 | 1,363,900 |
| 2017-12-21 | $49.00 | $50.55 | $48.52 | $50.30 | $50.26 | 2,064,430 |
| 2017-12-20 | $47.98 | $49.06 | $47.88 | $48.67 | $48.63 | 1,155,710 |
| 2017-12-19 | $46.26 | $48.00 | $46.26 | $47.99 | $47.95 | 1,261,230 |
| 2017-12-18 | $46.20 | $46.78 | $45.81 | $46.24 | $46.20 | 671,000 |
| 2017-12-15 | $46.20 | $47.35 | $46.20 | $46.74 | $46.70 | 587,500 |
| 2017-12-14 | $47.00 | $47.75 | $46.50 | $46.78 | $46.74 | 850,600 |
| 2017-12-13 | $48.20 | $48.20 | $47.10 | $47.49 | $47.45 | 1,083,700 |
| 2017-12-12 | $48.00 | $48.06 | $47.20 | $47.74 | $47.70 | 1,005,600 |
| 2017-12-11 | $46.90 | $48.07 | $46.90 | $47.69 | $47.65 | 1,605,720 |
| 2017-12-08 | $46.70 | $47.50 | $46.31 | $47.00 | $46.96 | 1,311,000 |
| 2017-12-07 | $46.77 | $47.65 | $46.14 | $46.63 | $46.59 | 1,487,300 |
| 2017-12-06 | $44.35 | $47.50 | $43.58 | $46.54 | $46.50 | 2,131,380 |
| 2017-12-05 | $45.79 | $46.38 | $44.24 | $44.35 | $44.31 | 2,148,580 |
| 2017-12-04 | $46.50 | $47.09 | $44.71 | $45.99 | $45.95 | 1,347,510 |
| 2017-12-01 | $46.22 | $46.78 | $46.18 | $46.60 | $46.56 | 1,343,340 |
| 2017-11-30 | $47.32 | $47.96 | $45.89 | $46.00 | $45.96 | 2,793,600 |
| 2017-11-29 | $48.85 | $48.98 | $46.49 | $48.18 | $48.14 | 3,085,650 |
| 2017-11-28 | $48.55 | $49.38 | $47.68 | $48.85 | $48.81 | 1,726,300 |
| 2017-11-27 | $51.44 | $52.04 | $48.50 | $48.50 | $48.46 | 2,308,900 |
| 2017-11-24 | $51.47 | $52.25 | $49.00 | $51.47 | $51.43 | 2,883,760 |
| 2017-11-23 | $53.60 | $54.75 | $51.25 | $51.47 | $51.43 | 2,360,820 |
| 2017-11-22 | $56.05 | $56.48 | $54.00 | $54.39 | $54.35 | 2,373,180 |
| 2017-11-21 | $54.87 | $55.97 | $54.36 | $55.90 | $55.85 | 2,122,600 |
| 2017-11-20 | $54.95 | $54.95 | $52.61 | $54.80 | $54.76 | 1,636,940 |
| 2017-11-17 | $53.66 | $55.70 | $52.87 | $54.25 | $54.21 | 2,246,590 |
| 2017-11-16 | $54.10 | $55.02 | $52.58 | $53.68 | $53.64 | 3,484,320 |
| 2017-11-15 | $56.29 | $57.08 | $54.05 | $54.43 | $54.39 | 3,650,270 |
| 2017-11-14 | $56.50 | $59.00 | $54.60 | $56.28 | $56.23 | 4,775,180 |
| 2017-11-13 | $54.06 | $56.80 | $54.00 | $56.52 | $56.47 | 3,153,700 |
| 2017-11-10 | $53.70 | $55.36 | $53.70 | $54.25 | $54.21 | 2,409,780 |
| 2017-11-09 | $52.51 | $53.87 | $52.40 | $53.55 | $53.51 | 1,711,430 |
| 2017-11-08 | $52.70 | $53.30 | $52.02 | $52.41 | $52.37 | 1,673,200 |
| 2017-11-07 | $53.20 | $53.90 | $52.51 | $52.88 | $52.84 | 1,982,280 |
| 2017-11-06 | $52.00 | $54.03 | $50.68 | $53.70 | $53.66 | 2,876,250 |
| 2017-11-03 | $53.16 | $53.96 | $51.05 | $51.94 | $51.90 | 2,582,020 |
| 2017-11-02 | $52.80 | $53.50 | $52.51 | $52.76 | $52.72 | 2,231,540 |
| 2017-11-01 | $50.98 | $52.99 | $50.65 | $52.98 | $52.94 | 3,188,960 |
| 2017-10-31 | $51.20 | $51.79 | $50.00 | $50.73 | $50.69 | 1,879,630 |
| 2017-10-30 | $51.41 | $51.99 | $49.13 | $51.23 | $51.19 | 3,851,860 |
| 2017-10-27 | $50.50 | $52.52 | $49.85 | $51.87 | $51.83 | 2,768,220 |
| 2017-10-26 | $48.18 | $50.17 | $48.00 | $49.81 | $49.77 | 2,010,510 |
| 2017-10-25 | $48.38 | $48.50 | $47.58 | $48.18 | $48.14 | 1,150,380 |
| 2017-10-24 | $49.80 | $50.35 | $47.70 | $48.44 | $48.40 | 2,154,500 |
| 2017-10-23 | $49.88 | $50.70 | $49.39 | $49.61 | $49.57 | 1,421,910 |
| 2017-10-20 | $49.20 | $50.55 | $48.33 | $49.88 | $49.84 | 2,153,640 |
| 2017-10-19 | $48.13 | $49.48 | $48.13 | $48.85 | $48.81 | 2,253,560 |
| 2017-10-18 | $47.84 | $49.80 | $47.84 | $48.63 | $48.59 | 2,866,540 |
| 2017-10-17 | $47.00 | $48.18 | $46.92 | $47.84 | $47.80 | 2,295,700 |
| 2017-10-16 | $47.88 | $48.59 | $46.95 | $47.23 | $47.19 | 2,425,740 |
| 2017-10-13 | $48.00 | $49.19 | $47.88 | $48.10 | $48.06 | 2,983,770 |
| 2017-10-12 | $48.00 | $49.10 | $47.51 | $48.15 | $48.11 | 2,624,210 |
| 2017-10-11 | $49.50 | $50.97 | $47.92 | $48.79 | $48.75 | 5,813,990 |
| 2017-10-10 | $46.13 | $50.40 | $45.21 | $49.51 | $49.47 | 6,900,310 |
| 2017-10-09 | $47.00 | $47.15 | $45.36 | $46.42 | $46.38 | 5,698,750 |
| 2017-10-06 | $47.87 | $47.87 | $47.87 | $47.87 | $47.83 | 0 |
| 2017-10-05 | $47.87 | $47.87 | $47.87 | $47.87 | $47.83 | 0 |
| 2017-10-04 | $47.87 | $47.87 | $47.87 | $47.87 | $47.83 | 0 |
| 2017-10-03 | $47.87 | $47.87 | $47.87 | $47.87 | $47.83 | 0 |
| 2017-10-02 | $47.87 | $47.87 | $47.87 | $47.87 | $47.83 | 0 |
| 2017-09-29 | $45.83 | $49.30 | $45.83 | $47.87 | $47.83 | 5,164,110 |
| 2017-09-28 | $43.01 | $47.55 | $43.01 | $45.70 | $45.66 | 4,722,500 |
| 2017-09-27 | $41.80 | $43.48 | $41.80 | $43.23 | $43.19 | 2,153,440 |
| 2017-09-26 | $42.40 | $42.80 | $41.59 | $41.62 | $41.59 | 1,606,450 |
| 2017-09-25 | $44.67 | $44.67 | $41.80 | $42.30 | $42.27 | 2,387,630 |
| 2017-09-22 | $44.52 | $45.29 | $44.01 | $44.16 | $44.12 | 1,744,000 |
| 2017-09-21 | $46.00 | $46.50 | $44.24 | $44.31 | $44.27 | 2,384,550 |
| 2017-09-20 | $43.28 | $46.80 | $42.42 | $46.00 | $45.96 | 4,346,320 |
| 2017-09-19 | $42.61 | $43.80 | $42.09 | $42.60 | $42.57 | 2,038,230 |
| 2017-09-18 | $42.52 | $43.37 | $41.58 | $42.70 | $42.67 | 3,253,140 |
| 2017-09-15 | $46.00 | $47.00 | $41.40 | $43.40 | $43.36 | 10,207,240 |
| 2017-09-14 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-13 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-12 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-11 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-08 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-07 | $45.52 | $45.52 | $45.52 | $45.52 | $45.48 | 0 |
| 2017-09-06 | $44.26 | $46.29 | $43.81 | $45.52 | $45.48 | 3,666,640 |
| 2017-09-05 | $43.88 | $44.50 | $43.00 | $44.30 | $44.26 | 3,587,160 |
| 2017-09-04 | $41.39 | $45.38 | $41.39 | $43.83 | $43.79 | 7,106,990 |
| 2017-09-01 | $40.80 | $41.27 | $40.00 | $41.25 | $41.22 | 4,556,980 |
| 2017-08-31 | $39.86 | $41.27 | $39.40 | $39.78 | $39.75 | 4,410,770 |
| 2017-08-30 | $39.91 | $40.32 | $39.00 | $39.39 | $39.36 | 5,924,000 |
| 2017-08-29 | $38.87 | $41.80 | $38.06 | $41.00 | $40.97 | 11,983,720 |
| 2017-08-28 | $36.34 | $39.74 | $36.30 | $38.00 | $37.97 | 6,986,440 |
| 2017-08-25 | $34.74 | $36.27 | $34.16 | $36.13 | $36.10 | 2,932,470 |
| 2017-08-24 | $35.59 | $35.83 | $34.20 | $34.20 | $34.17 | 2,270,000 |
| 2017-08-23 | $35.55 | $36.00 | $35.19 | $35.58 | $35.55 | 1,558,640 |
| 2017-08-22 | $36.40 | $37.10 | $35.86 | $35.87 | $35.84 | 2,602,470 |
| 2017-08-21 | $36.54 | $36.99 | $36.03 | $36.40 | $36.37 | 2,648,600 |
| 2017-08-18 | $36.58 | $37.50 | $36.20 | $36.50 | $36.47 | 2,926,350 |
| 2017-08-17 | $37.03 | $37.48 | $36.40 | $37.00 | $36.97 | 4,668,050 |
| 2017-08-16 | $35.40 | $38.45 | $34.80 | $37.59 | $37.56 | 6,769,540 |
| 2017-08-15 | $33.92 | $35.79 | $33.89 | $35.44 | $35.41 | 4,345,700 |
| 2017-08-14 | $32.65 | $33.95 | $32.65 | $33.86 | $33.83 | 1,958,980 |
| 2017-08-11 | $32.97 | $33.58 | $32.52 | $32.67 | $32.64 | 1,495,900 |
| 2017-08-10 | $33.73 | $34.27 | $32.86 | $33.25 | $33.22 | 2,039,300 |
| 2017-08-09 | $34.59 | $34.75 | $33.92 | $34.13 | $34.10 | 2,507,550 |
| 2017-08-08 | $34.00 | $34.60 | $33.60 | $34.40 | $34.37 | 2,806,480 |
| 2017-08-07 | $33.09 | $34.15 | $32.85 | $34.02 | $33.99 | 1,771,150 |
| 2017-08-04 | $33.10 | $34.16 | $33.00 | $33.12 | $33.09 | 2,556,840 |
| 2017-08-03 | $33.43 | $34.79 | $33.11 | $33.50 | $33.47 | 3,333,050 |
| 2017-08-02 | $32.94 | $34.09 | $32.33 | $33.81 | $33.78 | 3,664,200 |
| 2017-08-01 | $33.52 | $33.75 | $32.72 | $33.01 | $32.98 | 2,470,030 |
| 2017-07-31 | $34.00 | $34.17 | $32.89 | $33.50 | $33.47 | 3,805,400 |
| 2017-07-28 | $34.80 | $34.80 | $34.00 | $34.02 | $33.99 | 4,461,830 |
| 2017-07-27 | $33.51 | $35.70 | $33.10 | $35.03 | $35.00 | 8,514,190 |
| 2017-07-26 | $34.90 | $34.97 | $33.44 | $33.81 | $33.78 | 5,306,100 |
| 2017-07-25 | $32.02 | $34.83 | $32.01 | $34.83 | $34.80 | 9,544,070 |
| 2017-07-24 | $32.40 | $32.40 | $31.09 | $31.66 | $31.63 | 1,613,630 |
| 2017-07-21 | $33.80 | $33.94 | $32.51 | $32.52 | $32.49 | 1,760,350 |
| 2017-07-20 | $34.25 | $34.44 | $33.51 | $33.80 | $33.77 | 1,710,380 |
| 2017-07-19 | $33.81 | $34.34 | $33.48 | $34.15 | $34.12 | 1,616,640 |
| 2017-07-18 | $34.20 | $34.78 | $33.12 | $33.95 | $33.92 | 1,556,300 |
| 2017-07-17 | $34.80 | $35.27 | $32.02 | $33.93 | $33.90 | 2,451,060 |
| 2017-07-14 | $34.38 | $36.90 | $34.10 | $35.28 | $35.25 | 3,225,380 |
| 2017-07-13 | $34.80 | $35.16 | $33.61 | $34.40 | $34.37 | 2,919,570 |
| 2017-07-12 | $36.62 | $37.27 | $34.60 | $35.13 | $35.10 | 3,623,320 |
| 2017-07-11 | $36.69 | $37.35 | $36.68 | $37.30 | $37.27 | 2,731,800 |
| 2017-07-10 | $39.51 | $39.90 | $36.66 | $36.70 | $36.67 | 4,428,670 |
| 2017-07-07 | $39.46 | $40.24 | $39.46 | $39.78 | $39.75 | 2,052,520 |
| 2017-07-06 | $40.75 | $41.26 | $39.59 | $39.78 | $39.75 | 4,023,910 |
| 2017-07-05 | $40.76 | $41.09 | $40.00 | $40.80 | $40.77 | 3,662,690 |
| 2017-07-04 | $41.00 | $41.86 | $40.50 | $41.38 | $41.35 | 4,160,720 |
| 2017-07-03 | $41.20 | $43.86 | $40.81 | $42.09 | $42.06 | 5,268,930 |
| 2017-06-30 | $45.15 | $45.15 | $45.15 | $45.15 | $45.11 | 0 |
| 2017-06-29 | $45.15 | $45.15 | $45.15 | $45.15 | $45.11 | 0 |
| 2017-06-28 | $47.00 | $48.49 | $44.61 | $45.15 | $45.11 | 8,591,030 |
| 2017-06-27 | $40.00 | $46.10 | $40.00 | $46.10 | $46.06 | 8,027,580 |
| 2017-06-26 | $46.57 | $46.57 | $41.91 | $41.91 | $41.88 | 4,976,900 |
| 2017-06-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-19 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2017-06-14 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-12 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-07 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-06 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-05 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-02 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-06-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-31 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-30 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-29 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-26 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-25 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-19 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-18 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-12 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-11 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-05 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-04 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-03 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-02 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-05-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-26 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-25 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-19 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-18 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-14 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-12 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-11 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-07 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-06 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-05 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-04 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-04-03 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-31 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-30 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-29 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-14 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-07 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-06 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-03 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-02 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-03-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-14 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-07 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-06 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-03 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-02 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-02-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-31 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-30 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-26 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-25 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-19 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-18 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-12 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-11 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.53 | 0 |
| 2017-01-06 | $43.50 | $47.55 | $43.28 | $46.60 | $46.53 | 5,103,100 |
| 2017-01-05 | $43.79 | $43.79 | $43.08 | $43.25 | $43.19 | 1,261,420 |
| 2017-01-04 | $43.70 | $44.20 | $43.52 | $43.58 | $43.52 | 1,277,690 |
| 2017-01-03 | $43.76 | $44.35 | $43.20 | $44.10 | $44.04 | 1,228,630 |
| 2017-01-02 | $43.80 | $43.80 | $43.80 | $43.80 | $43.74 | 0 |
| 2016-12-30 | $42.76 | $44.60 | $41.50 | $43.80 | $43.74 | 2,898,150 |
| 2016-12-29 | $42.11 | $42.87 | $42.11 | $42.76 | $42.70 | 682,430 |
| 2016-12-28 | $42.43 | $43.49 | $42.17 | $42.65 | $42.59 | 1,062,870 |
| 2016-12-27 | $41.96 | $42.53 | $41.67 | $42.15 | $42.09 | 934,240 |
| 2016-12-26 | $40.45 | $42.65 | $39.15 | $42.20 | $42.14 | 2,020,420 |
| 2016-12-23 | $42.60 | $42.65 | $40.75 | $40.89 | $40.83 | 1,464,460 |
| 2016-12-22 | $43.23 | $43.45 | $42.51 | $42.82 | $42.76 | 1,283,480 |
| 2016-12-21 | $43.73 | $44.54 | $43.45 | $43.64 | $43.58 | 917,050 |
| 2016-12-20 | $43.09 | $43.46 | $42.74 | $43.45 | $43.39 | 685,370 |
| 2016-12-19 | $43.18 | $43.70 | $43.02 | $43.13 | $43.07 | 668,450 |
| 2016-12-16 | $42.90 | $43.50 | $42.53 | $43.18 | $43.12 | 894,470 |
| 2016-12-15 | $42.14 | $43.52 | $41.66 | $42.87 | $42.81 | 1,115,510 |
| 2016-12-14 | $43.39 | $43.39 | $41.51 | $42.43 | $42.37 | 1,738,630 |
| 2016-12-13 | $44.09 | $44.09 | $42.00 | $43.27 | $43.21 | 1,895,480 |
| 2016-12-12 | $49.05 | $49.05 | $44.10 | $44.10 | $44.04 | 2,449,830 |
| 2016-12-09 | $49.99 | $50.21 | $48.84 | $49.00 | $48.93 | 1,855,500 |
| 2016-12-08 | $50.72 | $50.78 | $49.77 | $49.99 | $49.92 | 1,425,700 |
| 2016-12-07 | $50.53 | $50.84 | $50.21 | $50.70 | $50.63 | 626,620 |
| 2016-12-06 | $50.20 | $51.20 | $50.20 | $50.46 | $50.39 | 650,980 |
| 2016-12-05 | $49.71 | $50.95 | $49.71 | $50.43 | $50.36 | 612,930 |
| 2016-12-02 | $51.97 | $52.08 | $50.30 | $50.59 | $50.52 | 1,709,720 |
| 2016-12-01 | $52.05 | $52.60 | $51.78 | $51.90 | $51.82 | 1,332,070 |
| 2016-11-30 | $52.00 | $53.17 | $51.80 | $52.33 | $52.25 | 1,555,600 |
| 2016-11-29 | $52.59 | $52.98 | $51.89 | $52.15 | $52.07 | 1,755,800 |
| 2016-11-28 | $54.00 | $54.00 | $52.59 | $52.95 | $52.87 | 1,610,280 |
| 2016-11-25 | $52.00 | $53.78 | $51.38 | $53.62 | $53.54 | 2,841,490 |
| 2016-11-24 | $52.80 | $52.80 | $51.85 | $51.85 | $51.77 | 1,469,640 |
| 2016-11-23 | $54.58 | $54.58 | $52.62 | $52.70 | $52.62 | 2,455,260 |
| 2016-11-22 | $53.00 | $53.84 | $52.60 | $53.70 | $53.62 | 2,154,710 |
| 2016-11-21 | $52.44 | $53.05 | $52.05 | $52.77 | $52.69 | 1,201,440 |
| 2016-11-18 | $52.98 | $53.09 | $52.46 | $52.56 | $52.48 | 1,717,230 |
| 2016-11-17 | $53.36 | $53.80 | $52.68 | $52.83 | $52.75 | 1,926,220 |
| 2016-11-16 | $54.98 | $55.87 | $53.81 | $53.95 | $53.87 | 3,652,750 |
| 2016-11-15 | $52.66 | $54.98 | $52.00 | $54.24 | $54.16 | 3,863,530 |
| 2016-11-14 | $51.70 | $53.32 | $51.60 | $52.46 | $52.38 | 2,856,180 |
| 2016-11-11 | $51.40 | $51.74 | $51.09 | $51.60 | $51.52 | 1,692,270 |
| 2016-11-10 | $51.58 | $51.99 | $51.12 | $51.68 | $51.60 | 1,541,640 |
| 2016-11-09 | $52.00 | $52.23 | $50.69 | $51.12 | $51.05 | 2,173,320 |
| 2016-11-08 | $51.94 | $52.50 | $51.65 | $52.15 | $52.07 | 1,811,100 |
| 2016-11-07 | $52.68 | $52.74 | $51.61 | $51.92 | $51.84 | 1,942,200 |
| 2016-11-04 | $52.30 | $53.66 | $51.50 | $52.59 | $52.51 | 4,573,060 |
| 2016-11-03 | $51.26 | $52.22 | $50.67 | $52.05 | $51.97 | 2,258,080 |
| 2016-11-02 | $51.70 | $52.19 | $51.31 | $51.54 | $51.47 | 2,048,740 |
| 2016-11-01 | $51.17 | $51.97 | $50.88 | $51.70 | $51.62 | 2,067,710 |
| 2016-10-31 | $50.80 | $51.99 | $50.45 | $51.16 | $51.09 | 0 |
| 2016-10-28 | $52.26 | $52.27 | $51.00 | $51.07 | $51.00 | 2,290,340 |
| 2016-10-27 | $50.69 | $52.03 | $50.51 | $52.00 | $51.92 | 3,182,300 |
| 2016-10-26 | $51.10 | $51.45 | $50.40 | $50.72 | $50.65 | 1,387,000 |
| 2016-10-25 | $51.08 | $51.18 | $50.73 | $50.95 | $50.88 | 1,560,900 |
| 2016-10-24 | $50.51 | $51.51 | $50.40 | $51.20 | $51.13 | 2,866,140 |
| 2016-10-21 | $51.65 | $51.75 | $50.75 | $50.98 | $50.91 | 1,849,100 |
| 2016-10-20 | $52.89 | $53.00 | $51.93 | $52.08 | $52.00 | 2,380,820 |
| 2016-10-19 | $52.16 | $52.19 | $51.22 | $51.43 | $51.36 | 1,911,450 |
| 2016-10-18 | $51.45 | $52.50 | $51.31 | $52.00 | $51.92 | 1,787,930 |
| 2016-10-17 | $52.12 | $52.38 | $51.55 | $51.59 | $51.51 | 1,082,260 |
| 2016-10-14 | $51.90 | $52.10 | $51.48 | $52.10 | $52.02 | 929,450 |
| 2016-10-13 | $51.90 | $52.48 | $51.56 | $52.15 | $52.07 | 1,454,330 |
| 2016-10-12 | $51.70 | $52.04 | $51.51 | $51.75 | $51.67 | 956,620 |
| 2016-10-11 | $51.80 | $51.99 | $51.55 | $51.82 | $51.74 | 963,520 |
| 2016-10-10 | $51.01 | $52.36 | $50.75 | $51.91 | $51.83 | 1,954,540 |
| 2016-10-07 | $50.60 | $50.60 | $50.60 | $50.60 | $50.53 | 0 |
| 2016-10-06 | $50.60 | $50.60 | $50.60 | $50.60 | $50.53 | 0 |
| 2016-10-05 | $50.60 | $50.60 | $50.60 | $50.60 | $50.53 | 0 |
| 2016-10-04 | $50.60 | $50.60 | $50.60 | $50.60 | $50.53 | 0 |
| 2016-10-03 | $50.60 | $50.60 | $50.60 | $50.60 | $50.53 | 0 |
| 2016-09-30 | $51.07 | $51.07 | $50.39 | $50.60 | $50.53 | 567,050 |
| 2016-09-29 | $50.30 | $50.82 | $50.30 | $50.45 | $50.38 | 1,399,190 |
| 2016-09-28 | $50.75 | $50.83 | $50.00 | $50.30 | $50.23 | 1,133,770 |
| 2016-09-27 | $51.00 | $51.49 | $49.70 | $50.68 | $50.61 | 2,002,770 |
| 2016-09-26 | $52.05 | $52.30 | $50.81 | $50.91 | $50.84 | 1,630,740 |
| 2016-09-23 | $53.31 | $53.77 | $52.48 | $52.59 | $52.51 | 1,459,690 |
| 2016-09-22 | $53.79 | $54.08 | $53.30 | $53.40 | $53.32 | 1,170,680 |
| 2016-09-21 | $53.40 | $53.63 | $53.32 | $53.42 | $53.34 | 920,980 |
| 2016-09-20 | $53.70 | $53.83 | $53.15 | $53.39 | $53.31 | 1,273,810 |
| 2016-09-19 | $53.51 | $54.19 | $53.35 | $53.88 | $53.80 | 1,607,290 |
| 2016-09-16 | $53.55 | $53.55 | $53.55 | $53.55 | $53.47 | 0 |
| 2016-09-15 | $53.55 | $53.55 | $53.55 | $53.55 | $53.47 | 0 |
| 2016-09-14 | $53.39 | $54.11 | $53.20 | $53.55 | $53.47 | 886,420 |
| 2016-09-13 | $54.50 | $54.97 | $53.25 | $53.80 | $53.72 | 1,157,450 |
| 2016-09-12 | $55.20 | $56.18 | $53.07 | $54.06 | $53.98 | 2,470,390 |
| 2016-09-09 | $56.64 | $57.09 | $56.41 | $56.41 | $56.33 | 954,210 |
| 2016-09-08 | $57.28 | $57.28 | $56.51 | $56.94 | $56.86 | 985,620 |
| 2016-09-07 | $57.26 | $57.35 | $56.00 | $56.94 | $56.86 | 1,616,110 |
| 2016-09-06 | $56.74 | $57.40 | $55.19 | $57.28 | $57.20 | 2,157,220 |
| 2016-09-05 | $56.62 | $57.50 | $56.58 | $56.73 | $56.65 | 1,071,240 |
| 2016-09-02 | $56.52 | $57.20 | $56.07 | $56.62 | $56.54 | 1,181,100 |
| 2016-09-01 | $57.19 | $57.53 | $56.90 | $56.90 | $56.82 | 1,144,800 |
| 2016-08-31 | $57.64 | $58.29 | $56.61 | $57.24 | $57.16 | 1,714,930 |
| 2016-08-30 | $57.90 | $58.99 | $57.54 | $57.72 | $57.64 | 2,062,360 |
| 2016-08-29 | $57.89 | $58.49 | $57.41 | $57.84 | $57.76 | 1,370,800 |
| 2016-08-26 | $58.00 | $58.60 | $57.53 | $58.09 | $58.01 | 2,214,820 |
| 2016-08-25 | $58.85 | $58.85 | $56.90 | $57.71 | $57.63 | 1,810,960 |
| 2016-08-24 | $57.40 | $58.57 | $57.25 | $58.00 | $57.92 | 2,200,800 |
| 2016-08-23 | $56.85 | $57.99 | $56.81 | $57.39 | $57.31 | 1,779,170 |
| 2016-08-22 | $58.47 | $58.78 | $56.80 | $56.81 | $56.73 | 2,141,700 |
| 2016-08-19 | $58.71 | $58.81 | $58.02 | $58.48 | $58.39 | 1,616,310 |
| 2016-08-18 | $59.50 | $59.79 | $58.15 | $58.74 | $58.65 | 2,333,850 |
| 2016-08-17 | $58.98 | $59.87 | $58.51 | $59.26 | $59.17 | 2,165,800 |
| 2016-08-16 | $58.64 | $60.19 | $58.55 | $59.01 | $58.92 | 3,098,550 |
| 2016-08-15 | $57.02 | $59.96 | $56.35 | $59.10 | $59.01 | 4,565,890 |
| 2016-08-12 | $55.70 | $58.00 | $55.63 | $57.43 | $57.35 | 2,293,880 |
| 2016-08-11 | $57.06 | $57.68 | $55.96 | $55.96 | $55.88 | 1,960,420 |
| 2016-08-10 | $57.80 | $57.97 | $57.25 | $57.25 | $57.17 | 1,983,550 |
| 2016-08-09 | $57.00 | $58.11 | $56.75 | $57.98 | $57.90 | 2,700,610 |
| 2016-08-08 | $56.00 | $57.15 | $54.81 | $56.90 | $56.82 | 1,783,420 |
| 2016-08-05 | $57.49 | $57.80 | $56.11 | $56.31 | $56.23 | 2,872,250 |
| 2016-08-04 | $57.49 | $58.28 | $56.51 | $57.76 | $57.68 | 2,793,430 |
| 2016-08-03 | $58.09 | $58.48 | $57.42 | $57.90 | $57.82 | 2,174,800 |
| 2016-08-02 | $58.00 | $58.80 | $57.30 | $58.50 | $58.41 | 2,349,870 |
| 2016-08-01 | $61.00 | $61.20 | $56.20 | $57.89 | $57.81 | 4,616,160 |
| 2016-07-29 | $64.16 | $64.16 | $61.58 | $61.99 | $61.90 | 3,953,340 |
| 2016-07-28 | $62.50 | $64.45 | $61.60 | $64.20 | $64.11 | 4,650,130 |
| 2016-07-27 | $67.81 | $68.26 | $61.00 | $63.30 | $63.21 | 6,873,170 |
| 2016-07-26 | $67.99 | $69.48 | $66.50 | $67.10 | $67.00 | 6,078,520 |
| 2016-07-25 | $64.11 | $69.80 | $63.49 | $68.50 | $68.40 | 8,440,670 |
| 2016-07-22 | $66.00 | $68.89 | $64.80 | $65.30 | $65.21 | 7,953,070 |
| 2016-07-21 | $63.70 | $67.58 | $63.51 | $65.30 | $65.21 | 7,964,740 |
| 2016-07-20 | $63.10 | $65.60 | $62.66 | $63.81 | $63.72 | 6,588,190 |
| 2016-07-19 | $60.09 | $63.85 | $60.09 | $63.10 | $63.01 | 4,391,020 |
| 2016-07-18 | $61.98 | $62.00 | $60.06 | $60.51 | $60.42 | 3,526,400 |
| 2016-07-15 | $65.00 | $65.00 | $62.09 | $62.09 | $62.00 | 4,283,230 |
| 2016-07-14 | $63.63 | $65.40 | $63.51 | $64.08 | $63.99 | 5,781,250 |
| 2016-07-13 | $60.60 | $66.00 | $60.23 | $64.40 | $64.31 | 9,176,760 |
| 2016-07-12 | $62.86 | $62.86 | $58.00 | $61.23 | $61.14 | 8,980,840 |
| 2016-07-11 | $65.78 | $65.78 | $61.81 | $62.75 | $62.66 | 13,512,310 |
| 2016-07-08 | $59.26 | $60.49 | $58.40 | $59.80 | $59.71 | 3,734,010 |
| 2016-07-07 | $60.00 | $60.50 | $58.26 | $59.33 | $59.24 | 3,712,070 |
| 2016-07-06 | $59.70 | $60.57 | $59.60 | $60.00 | $59.91 | 3,185,090 |
| 2016-07-05 | $60.80 | $61.58 | $59.70 | $60.26 | $60.17 | 4,966,780 |
| 2016-07-04 | $60.00 | $60.80 | $59.12 | $60.80 | $60.71 | 7,585,420 |
| 2016-07-01 | $61.70 | $61.70 | $60.49 | $60.64 | $60.55 | 4,325,460 |
| 2016-06-30 | $59.59 | $63.38 | $59.50 | $61.88 | $61.79 | 8,918,470 |
| 2016-06-29 | $60.35 | $60.95 | $59.38 | $59.71 | $59.62 | 5,509,260 |
| 2016-06-28 | $61.90 | $61.90 | $59.50 | $60.34 | $60.25 | 6,427,180 |
| 2016-06-27 | $56.00 | $61.93 | $56.00 | $61.12 | $61.03 | 5,659,840 |
| 2016-06-24 | $57.39 | $58.25 | $54.10 | $56.90 | $56.82 | 3,702,720 |
| 2016-06-23 | $58.12 | $58.29 | $56.30 | $57.28 | $57.20 | 2,862,660 |
| 2016-06-22 | $55.97 | $58.00 | $55.83 | $58.00 | $57.92 | 2,349,110 |
| 2016-06-21 | $58.40 | $58.89 | $56.11 | $56.58 | $56.50 | 3,131,430 |
| 2016-06-20 | $56.48 | $58.96 | $56.01 | $58.15 | $58.07 | 3,409,610 |
| 2016-06-17 | $56.69 | $58.75 | $55.75 | $56.10 | $56.02 | 3,890,450 |
| 2016-06-16 | $58.00 | $58.16 | $56.15 | $56.78 | $56.70 | 3,349,640 |
| 2016-06-15 | $56.51 | $59.87 | $56.03 | $58.01 | $57.93 | 3,637,430 |
| 2016-06-14 | $56.00 | $57.74 | $55.51 | $57.36 | $57.28 | 2,177,200 |
| 2016-06-13 | $62.20 | $62.35 | $57.31 | $57.31 | $57.23 | 4,340,550 |
| 2016-06-10 | $63.68 | $63.68 | $63.68 | $63.68 | $63.59 | 0 |
| 2016-06-09 | $63.68 | $63.68 | $63.68 | $63.68 | $63.59 | 0 |
| 2016-06-08 | $66.40 | $66.40 | $63.58 | $63.68 | $63.59 | 3,499,970 |
| 2016-06-07 | $62.99 | $67.50 | $62.38 | $66.71 | $66.61 | 5,398,360 |
| 2016-06-06 | $64.95 | $65.80 | $62.42 | $63.60 | $63.51 | 3,933,590 |
| 2016-06-03 | $64.06 | $66.88 | $64.06 | $64.74 | $64.65 | 6,205,670 |
| 2016-06-02 | $63.25 | $65.50 | $62.30 | $65.49 | $65.39 | 5,120,440 |
| 2016-06-01 | $63.20 | $63.99 | $61.80 | $63.64 | $63.55 | 6,628,220 |
| 2016-05-31 | $56.20 | $61.36 | $55.77 | $61.36 | $61.27 | 3,886,090 |
| 2016-05-30 | $55.80 | $56.90 | $55.00 | $55.78 | $55.70 | 2,286,670 |
| 2016-05-27 | $58.10 | $59.57 | $57.71 | $57.98 | $57.90 | 2,587,940 |
| 2016-05-26 | $59.37 | $60.05 | $55.01 | $59.06 | $58.97 | 3,029,720 |
| 2016-05-25 | $60.80 | $63.44 | $60.02 | $60.05 | $59.96 | 4,126,150 |
| 2016-05-24 | $61.40 | $61.40 | $58.33 | $61.00 | $60.91 | 3,614,220 |
| 2016-05-23 | $58.99 | $63.73 | $58.90 | $61.38 | $61.29 | 5,556,260 |
| 2016-05-20 | $52.50 | $58.85 | $52.50 | $58.85 | $58.76 | 4,392,990 |
| 2016-05-19 | $52.37 | $55.18 | $52.37 | $53.50 | $53.42 | 3,118,530 |
| 2016-05-18 | $54.30 | $54.58 | $51.39 | $52.11 | $52.03 | 2,111,110 |
| 2016-05-17 | $54.82 | $56.00 | $53.91 | $55.20 | $55.12 | 2,479,920 |
| 2016-05-16 | $53.10 | $55.12 | $53.08 | $54.90 | $54.82 | 1,985,670 |
| 2016-05-13 | $53.18 | $54.88 | $52.40 | $53.08 | $53.00 | 1,595,610 |
| 2016-05-12 | $53.50 | $55.12 | $51.01 | $54.43 | $54.35 | 2,804,950 |
| 2016-05-11 | $57.10 | $58.16 | $54.90 | $55.10 | $55.02 | 3,018,660 |
| 2016-05-10 | $55.51 | $57.50 | $55.50 | $57.00 | $56.92 | 2,697,060 |
| 2016-05-09 | $60.29 | $60.29 | $54.90 | $55.22 | $55.14 | 2,695,090 |
| 2016-05-06 | $64.50 | $64.80 | $59.00 | $60.30 | $60.21 | 3,241,940 |
| 2016-05-05 | $62.49 | $63.80 | $62.00 | $63.25 | $63.16 | 2,330,960 |
| 2016-05-04 | $61.00 | $64.00 | $60.56 | $62.75 | $62.66 | 4,154,990 |
| 2016-05-03 | $58.20 | $60.88 | $57.00 | $60.80 | $60.71 | 2,330,310 |
| 2016-05-02 | $58.00 | $58.00 | $58.00 | $58.00 | $57.92 | 0 |
| 2016-04-29 | $57.20 | $58.50 | $56.83 | $58.00 | $57.92 | 1,581,860 |
| 2016-04-28 | $58.80 | $58.80 | $55.98 | $57.83 | $57.75 | 2,153,090 |
| 2016-04-27 | $59.21 | $59.80 | $58.18 | $58.39 | $58.31 | 2,013,290 |
| 2016-04-26 | $58.57 | $59.60 | $57.60 | $59.14 | $59.05 | 2,142,940 |
| 2016-04-25 | $56.75 | $59.00 | $56.50 | $58.03 | $57.95 | 2,282,880 |
| 2016-04-22 | $55.60 | $58.39 | $55.60 | $58.12 | $58.04 | 2,619,140 |
| 2016-04-21 | $59.49 | $59.50 | $56.40 | $56.59 | $56.51 | 3,201,720 |
| 2016-04-20 | $66.28 | $66.88 | $59.65 | $59.70 | $59.61 | 5,639,200 |
| 2016-04-19 | $65.99 | $66.87 | $65.02 | $66.28 | $66.18 | 2,421,480 |
| 2016-04-18 | $67.70 | $67.70 | $64.90 | $65.56 | $65.46 | 3,886,540 |
| 2016-04-15 | $70.18 | $70.30 | $68.00 | $68.83 | $68.73 | 2,589,090 |
| 2016-04-14 | $69.00 | $70.90 | $68.10 | $70.20 | $70.10 | 3,838,680 |
| 2016-04-13 | $66.91 | $69.89 | $66.91 | $68.12 | $68.02 | 4,106,900 |
| 2016-04-12 | $69.90 | $69.90 | $66.00 | $66.85 | $66.75 | 2,877,480 |
| 2016-04-11 | $67.80 | $69.78 | $67.50 | $68.92 | $68.82 | 4,033,490 |
| 2016-04-08 | $68.90 | $68.90 | $65.55 | $66.88 | $66.78 | 5,306,400 |
| 2016-04-07 | $73.88 | $73.90 | $69.80 | $70.00 | $69.90 | 4,936,830 |
| 2016-04-06 | $72.70 | $75.93 | $72.20 | $73.86 | $73.75 | 4,701,490 |
| 2016-04-05 | $70.00 | $75.51 | $67.59 | $74.10 | $73.99 | 5,734,470 |
| 2016-04-04 | $71.00 | $71.00 | $71.00 | $71.00 | $70.90 | 0 |
| 2016-04-01 | $73.17 | $73.17 | $69.00 | $71.00 | $70.90 | 5,062,880 |
| 2016-03-31 | $75.01 | $77.80 | $72.20 | $73.33 | $73.22 | 7,863,750 |
| 2016-03-30 | $66.80 | $72.71 | $66.80 | $72.71 | $72.60 | 6,313,680 |
| 2016-03-29 | $65.30 | $67.56 | $64.15 | $66.10 | $66.00 | 5,448,900 |
| 2016-03-28 | $68.98 | $71.88 | $65.00 | $65.16 | $65.07 | 4,018,370 |
| 2016-03-25 | $68.99 | $70.00 | $67.14 | $68.05 | $67.95 | 3,746,980 |
| 2016-03-24 | $67.01 | $74.50 | $66.20 | $70.20 | $70.10 | 6,743,340 |
| 2016-03-23 | $67.00 | $69.48 | $66.22 | $69.09 | $68.99 | 4,816,810 |
| 2016-03-22 | $67.50 | $69.99 | $66.20 | $68.01 | $67.91 | 5,372,270 |
| 2016-03-21 | $67.84 | $70.98 | $65.74 | $69.50 | $69.40 | 8,532,590 |
| 2016-03-18 | $58.99 | $64.80 | $58.01 | $64.80 | $64.71 | 7,311,300 |
| 2016-03-17 | $54.60 | $59.49 | $53.88 | $58.91 | $58.82 | 7,934,190 |
| 2016-03-16 | $56.01 | $56.80 | $53.58 | $54.08 | $54.00 | 4,147,410 |
| 2016-03-15 | $55.13 | $56.97 | $54.20 | $54.72 | $54.64 | 5,093,690 |
| 2016-03-14 | $52.90 | $57.02 | $52.80 | $55.81 | $55.73 | 7,251,330 |
| 2016-03-11 | $50.00 | $53.35 | $49.68 | $51.84 | $51.76 | 2,951,140 |
| 2016-03-10 | $53.47 | $54.50 | $51.11 | $51.72 | $51.64 | 2,932,610 |
| 2016-03-09 | $53.01 | $55.99 | $51.00 | $52.96 | $52.88 | 4,376,650 |
| 2016-03-08 | $53.32 | $55.58 | $49.20 | $55.10 | $55.02 | 5,928,760 |
| 2016-03-07 | $53.00 | $57.24 | $52.57 | $54.51 | $54.43 | 6,972,330 |
| 2016-03-04 | $56.20 | $56.90 | $52.04 | $52.04 | $51.96 | 4,329,580 |
| 2016-03-03 | $60.00 | $62.00 | $57.65 | $57.82 | $57.74 | 5,378,960 |
| 2016-03-02 | $54.50 | $60.72 | $53.28 | $60.72 | $60.63 | 5,413,830 |
| 2016-03-01 | $53.90 | $55.50 | $50.40 | $55.20 | $55.12 | 5,577,220 |
| 2016-02-29 | $59.08 | $60.33 | $54.54 | $54.54 | $54.46 | 2,066,210 |
| 2016-02-26 | $63.32 | $63.86 | $57.98 | $60.60 | $60.51 | 3,587,440 |
| 2016-02-25 | $69.00 | $69.67 | $63.32 | $63.32 | $63.23 | 3,082,360 |
| 2016-02-24 | $74.50 | $74.94 | $68.00 | $70.36 | $70.26 | 3,270,790 |
| 2016-02-23 | $75.00 | $77.00 | $73.61 | $74.95 | $74.84 | 3,264,560 |
| 2016-02-22 | $76.00 | $76.88 | $73.53 | $74.95 | $74.84 | 2,619,480 |
| 2016-02-19 | $74.20 | $77.77 | $73.10 | $75.10 | $74.99 | 2,210,180 |
| 2016-02-18 | $75.00 | $78.44 | $74.50 | $74.61 | $74.50 | 2,497,350 |
| 2016-02-17 | $76.02 | $77.50 | $73.45 | $75.83 | $75.72 | 3,548,030 |
| 2016-02-16 | $75.50 | $78.90 | $73.99 | $77.50 | $77.39 | 3,693,590 |
| 2016-02-15 | $69.88 | $77.77 | $69.70 | $75.00 | $74.89 | 2,737,170 |
| 2016-02-12 | $74.00 | $74.00 | $74.00 | $74.00 | $73.89 | 0 |
| 2016-02-11 | $74.00 | $74.00 | $74.00 | $74.00 | $73.89 | 0 |
| 2016-02-10 | $74.00 | $74.00 | $74.00 | $74.00 | $73.89 | 0 |
| 2016-02-09 | $74.00 | $74.00 | $74.00 | $74.00 | $73.89 | 0 |
| 2016-02-08 | $74.00 | $74.00 | $74.00 | $74.00 | $73.89 | 0 |
| 2016-02-05 | $71.00 | $74.50 | $69.00 | $74.00 | $73.89 | 3,273,310 |
| 2016-02-04 | $65.50 | $72.52 | $65.01 | $70.42 | $70.32 | 3,671,310 |
| 2016-02-03 | $63.82 | $68.00 | $63.12 | $65.93 | $65.83 | 3,693,610 |
| 2016-02-02 | $58.38 | $64.90 | $58.38 | $64.90 | $64.81 | 2,473,060 |
| 2016-02-01 | $60.00 | $62.85 | $57.50 | $59.00 | $58.91 | 2,714,010 |
| 2016-01-29 | $57.21 | $62.70 | $57.21 | $62.04 | $61.95 | 3,441,150 |
| 2016-01-28 | $62.00 | $62.00 | $57.00 | $57.00 | $56.92 | 2,748,090 |
| 2016-01-27 | $66.00 | $66.90 | $60.00 | $63.01 | $62.92 | 3,661,880 |
| 2016-01-26 | $72.45 | $73.30 | $66.67 | $66.67 | $66.57 | 2,780,520 |
| 2016-01-25 | $77.06 | $77.41 | $73.38 | $74.08 | $73.97 | 2,447,630 |
| 2016-01-22 | $74.65 | $78.88 | $71.00 | $76.00 | $75.89 | 2,989,040 |
| 2016-01-21 | $78.00 | $83.28 | $76.00 | $76.00 | $75.89 | 4,110,270 |
| 2016-01-20 | $72.00 | $80.52 | $71.51 | $80.52 | $80.40 | 4,704,140 |
| 2016-01-19 | $68.50 | $75.32 | $68.02 | $73.20 | $73.09 | 2,938,940 |
| 2016-01-18 | $64.64 | $70.99 | $64.64 | $69.50 | $69.40 | 3,322,040 |
| 2016-01-15 | $71.51 | $72.50 | $65.70 | $67.00 | $66.90 | 2,926,650 |
| 2016-01-14 | $67.80 | $74.45 | $67.30 | $73.00 | $72.89 | 2,756,640 |
| 2016-01-13 | $74.44 | $75.90 | $67.78 | $71.30 | $71.20 | 3,583,100 |
| 2016-01-12 | $76.99 | $79.25 | $71.60 | $75.31 | $75.20 | 2,614,640 |
| 2016-01-11 | $82.00 | $83.58 | $76.86 | $76.86 | $76.75 | 2,179,120 |
| 2016-01-08 | $80.34 | $85.86 | $73.88 | $85.40 | $85.28 | 3,895,630 |
| 2016-01-07 | $85.00 | $85.00 | $79.87 | $79.87 | $79.75 | 1,189,500 |
| 2016-01-06 | $83.00 | $89.18 | $81.93 | $88.74 | $88.61 | 3,901,290 |
| 2016-01-05 | $75.10 | $85.30 | $75.00 | $85.00 | $84.88 | 4,788,840 |
| 2016-01-04 | $86.00 | $86.49 | $81.70 | $81.70 | $81.58 | 3,760,530 |
| 2016-01-01 | $90.78 | $90.78 | $90.78 | $90.78 | $90.65 | 0 |
| 2015-12-31 | $100.08 | $100.10 | $90.50 | $90.78 | $90.65 | 3,063,400 |
| 2015-12-30 | $99.80 | $101.80 | $98.80 | $100.08 | $99.93 | 2,185,110 |
| 2015-12-29 | $98.30 | $101.02 | $95.60 | $100.94 | $100.79 | 2,715,130 |
| 2015-12-28 | $98.74 | $100.49 | $95.10 | $97.36 | $97.22 | 3,367,440 |
| 2015-12-25 | $100.50 | $101.12 | $97.00 | $98.97 | $98.83 | 3,316,450 |
| 2015-12-24 | $100.11 | $101.88 | $98.00 | $101.12 | $100.97 | 2,810,940 |
| 2015-12-23 | $105.01 | $106.66 | $102.58 | $103.10 | $102.95 | 3,472,330 |
| 2015-12-22 | $101.00 | $110.00 | $99.50 | $107.75 | $107.59 | 5,234,830 |
| 2015-12-21 | $104.65 | $104.65 | $99.01 | $101.50 | $101.35 | 4,293,510 |
| 2015-12-18 | $107.20 | $110.50 | $104.03 | $105.00 | $104.85 | 4,952,490 |
| 2015-12-17 | $103.12 | $114.00 | $103.12 | $109.30 | $109.14 | 7,528,460 |
| 2015-12-16 | $101.00 | $108.50 | $100.80 | $105.07 | $104.92 | 5,264,470 |
| 2015-12-15 | $100.31 | $102.10 | $97.29 | $100.00 | $99.85 | 3,508,050 |
| 2015-12-14 | $96.73 | $99.89 | $94.80 | $99.35 | $99.21 | 3,865,500 |
| 2015-12-11 | $106.00 | $106.00 | $98.74 | $99.68 | $99.54 | 5,295,200 |
| 2015-12-10 | $111.01 | $114.60 | $104.51 | $107.00 | $106.84 | 5,955,790 |
| 2015-12-09 | $118.00 | $119.00 | $111.00 | $113.90 | $113.73 | 7,643,850 |
| 2015-12-08 | $116.00 | $122.10 | $114.00 | $122.10 | $121.92 | 9,800,560 |
| 2015-12-07 | $111.00 | $118.00 | $108.35 | $111.00 | $110.84 | 8,220,660 |
| 2015-12-04 | $116.60 | $126.95 | $116.60 | $120.00 | $119.83 | 11,706,360 |
| 2015-12-03 | $105.27 | $122.00 | $105.27 | $115.41 | $115.24 | 12,712,820 |
| 2015-12-02 | $109.99 | $116.97 | $107.13 | $116.97 | $116.80 | 20,679,010 |
| 2015-12-01 | $106.34 | $106.34 | $106.34 | $106.34 | $106.19 | 880,700 |
| 2015-11-30 | $96.67 | $96.67 | $96.67 | $96.67 | $96.53 | 790,240 |
| 2015-11-27 | $87.88 | $87.88 | $87.88 | $87.88 | $87.75 | 4,287,030 |
| 2015-11-26 | $79.89 | $79.89 | $79.89 | $79.89 | $79.77 | 32,100 |
| 2015-11-25 | $72.63 | $72.63 | $72.63 | $72.63 | $72.52 | 29,900 |
| 2015-11-24 | $66.03 | $66.03 | $66.03 | $66.03 | $65.93 | 37,100 |
| 2015-11-23 | $60.03 | $60.03 | $60.03 | $60.03 | $59.94 | 149,700 |
| 2015-11-20 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-19 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-18 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-17 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-16 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-13 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-12 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-11 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-10 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-09 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-06 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-05 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-04 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-03 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-11-02 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-30 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-29 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-28 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-27 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-26 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-23 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-22 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-21 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-20 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-19 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-16 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-15 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-14 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-13 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-12 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-09 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-08 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-07 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-06 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-05 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-02 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-10-01 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-09-30 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-09-29 | $218.89 | $218.89 | $218.89 | $218.89 | $218.57 | 0 |
| 2015-09-28 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-25 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-24 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-23 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-22 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-21 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-18 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-17 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-16 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-15 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-14 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-11 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-10 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-09 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-08 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-07 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-04 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-03 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-02 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-09-01 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-31 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-28 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-27 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-26 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-25 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-24 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-21 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-20 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-19 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-18 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-17 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-14 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-13 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-12 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-11 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-10 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-07 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-06 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-05 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-04 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-08-03 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-07-31 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
| 2015-07-30 | $218.89 | $218.89 | $218.89 | $218.89 | $54.49 | 0 |
Sichuan Xun You Network Technology Company Ltd (300467) News Headlines
Recent Sichuan Xun You Network Technology Company Ltd (300467) News
Similar Companies to Sichuan Xun You Network Technology Company Ltd (300467) 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 | -- | -- | -- |