Shenzhen Forms Syntron Information Company Ltd (300468) Exchange: SHE
Data as of July 17, 2025
$48.22 ($-0.98) -1.99%
Shenzhen Forms Syntron Information Company Ltd - Daily Information
Click for more stock information on Shenzhen Forms Syntron Information Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $48.99 |
| Previous Close | $48.22 |
| High | $49.24 |
| Low | $47.30 |
| Adjusted Open | $48.99 |
| Previous Adjusted Close | $48.22 |
| Adjusted High | $49.24 |
| Adjusted Low | $47.30 |
About Shenzhen Forms Syntron Information Company Ltd (300468)
Invest in Shenzhen Forms Syntron Information Company Ltd (300468)
Historical Stock Data for Shenzhen Forms Syntron Information Company Ltd (300468)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $48.99 | $49.24 | $47.30 | $48.22 | $48.22 | 78,823,690 |
| 2025-07-08 | $47.80 | $49.72 | $47.30 | $49.20 | $49.20 | 92,775,460 |
| 2025-07-07 | $47.00 | $49.86 | $46.51 | $48.68 | $48.68 | 116,609,530 |
| 2025-07-04 | $45.30 | $47.94 | $43.19 | $47.21 | $47.21 | 132,557,840 |
| 2025-07-03 | $44.18 | $44.95 | $43.41 | $44.37 | $44.37 | 90,562,990 |
| 2025-07-02 | $45.13 | $46.80 | $44.02 | $44.10 | $44.10 | 101,614,500 |
| 2025-07-01 | $49.40 | $49.98 | $45.43 | $45.67 | $45.67 | 132,647,460 |
| 2025-06-30 | $46.55 | $51.10 | $45.00 | $50.49 | $50.49 | 148,399,950 |
| 2025-06-27 | $44.88 | $49.88 | $44.88 | $46.45 | $46.45 | 142,916,190 |
| 2025-06-26 | $45.00 | $47.80 | $42.71 | $45.49 | $45.49 | 142,931,970 |
| 2025-06-25 | $43.33 | $48.20 | $43.33 | $45.60 | $45.60 | 161,614,260 |
| 2025-06-24 | $45.49 | $48.49 | $43.84 | $45.10 | $45.10 | 171,831,090 |
| 2025-06-23 | $38.52 | $47.40 | $38.13 | $47.39 | $47.39 | 186,168,860 |
| 2025-06-20 | $36.20 | $41.00 | $35.01 | $39.50 | $39.50 | 162,344,760 |
| 2025-06-19 | $41.00 | $41.80 | $37.23 | $38.00 | $38.00 | 144,857,470 |
| 2025-06-18 | $38.64 | $40.65 | $37.78 | $38.80 | $38.80 | 158,860,450 |
| 2025-06-17 | $36.16 | $41.95 | $35.60 | $38.62 | $38.62 | 194,813,490 |
| 2025-06-13 | $29.53 | $31.49 | $29.02 | $30.57 | $30.57 | 157,789,480 |
| 2025-06-12 | $28.74 | $30.50 | $28.65 | $29.09 | $29.09 | 136,133,830 |
| 2025-06-11 | $29.00 | $31.00 | $28.61 | $29.59 | $29.59 | 164,117,230 |
| 2025-06-10 | $27.99 | $30.16 | $27.40 | $28.30 | $28.30 | 164,136,740 |
| 2025-06-09 | $28.67 | $28.95 | $27.40 | $27.80 | $27.80 | 119,037,570 |
| 2025-06-06 | $28.00 | $29.06 | $27.50 | $27.55 | $27.55 | 148,919,610 |
| 2025-06-05 | $26.66 | $31.59 | $26.66 | $29.80 | $29.80 | 213,244,700 |
| 2025-06-04 | $26.04 | $28.26 | $26.04 | $26.91 | $26.91 | 161,387,080 |
| 2025-06-03 | $27.05 | $29.68 | $26.55 | $27.41 | $27.41 | 198,791,410 |
| 2025-05-30 | $26.39 | $26.56 | $24.51 | $24.79 | $24.79 | 224,813,360 |
| 2025-05-29 | $19.51 | $23.11 | $19.18 | $23.11 | $23.11 | 143,440,470 |
| 2025-05-28 | $18.46 | $19.55 | $18.08 | $19.26 | $19.26 | 74,557,750 |
| 2025-05-27 | $18.08 | $18.50 | $17.94 | $18.32 | $18.32 | 29,853,340 |
| 2025-05-26 | $17.54 | $18.37 | $17.45 | $18.15 | $18.15 | 36,171,570 |
| 2025-05-23 | $17.88 | $18.39 | $17.41 | $17.46 | $17.46 | 35,291,710 |
| 2025-05-22 | $18.66 | $18.94 | $17.90 | $17.97 | $17.97 | 36,102,420 |
| 2025-05-21 | $18.35 | $18.93 | $18.21 | $18.43 | $18.43 | 35,197,920 |
| 2025-05-20 | $18.20 | $18.50 | $17.88 | $18.37 | $18.37 | 30,150,510 |
| 2025-05-19 | $18.37 | $18.37 | $17.79 | $18.24 | $18.24 | 31,229,990 |
| 2025-05-16 | $18.66 | $18.90 | $18.38 | $18.51 | $18.51 | 35,662,240 |
| 2025-05-15 | $19.95 | $19.98 | $18.91 | $18.91 | $18.91 | 51,119,200 |
| 2025-05-14 | $19.64 | $20.49 | $19.39 | $20.23 | $20.23 | 67,264,220 |
| 2025-05-13 | $19.40 | $19.96 | $19.19 | $19.88 | $19.88 | 65,871,620 |
| 2025-05-12 | $19.10 | $19.35 | $18.71 | $19.26 | $19.26 | 39,905,140 |
| 2025-05-09 | $19.73 | $19.85 | $19.02 | $19.15 | $19.15 | 49,886,490 |
| 2025-05-08 | $19.95 | $20.19 | $19.62 | $20.00 | $20.00 | 54,048,490 |
| 2025-05-07 | $21.00 | $21.00 | $19.50 | $19.74 | $19.74 | 74,103,760 |
| 2025-05-06 | $19.17 | $20.32 | $19.17 | $20.32 | $20.32 | 77,656,400 |
| 2025-04-30 | $19.31 | $19.76 | $18.97 | $19.03 | $19.03 | 54,860,050 |
| 2025-04-29 | $19.71 | $20.00 | $18.90 | $19.10 | $19.10 | 63,781,340 |
| 2025-04-28 | $20.16 | $21.20 | $19.96 | $20.14 | $20.14 | 72,504,780 |
| 2025-04-25 | $21.24 | $21.39 | $19.60 | $19.75 | $19.75 | 86,025,540 |
| 2025-04-24 | $21.54 | $22.64 | $20.61 | $20.66 | $20.66 | 111,439,370 |
| 2025-04-23 | $23.13 | $24.11 | $21.96 | $22.10 | $22.10 | 147,775,580 |
| 2025-04-22 | $23.22 | $24.20 | $22.29 | $22.85 | $22.85 | 168,257,450 |
| 2025-04-21 | $20.27 | $22.80 | $19.78 | $21.94 | $21.94 | 138,959,750 |
| 2025-04-18 | $19.11 | $22.19 | $19.00 | $20.39 | $20.39 | 140,520,430 |
| 2025-04-17 | $19.80 | $19.87 | $18.91 | $18.92 | $18.92 | 82,456,750 |
| 2025-04-16 | $20.00 | $20.38 | $18.74 | $20.10 | $20.10 | 104,705,230 |
| 2025-04-15 | $20.92 | $21.15 | $19.62 | $19.73 | $19.73 | 97,823,620 |
| 2025-04-14 | $20.80 | $21.98 | $20.38 | $20.81 | $20.81 | 122,453,760 |
| 2025-04-11 | $20.51 | $21.26 | $19.87 | $20.10 | $20.10 | 127,072,170 |
| 2025-04-10 | $18.55 | $22.30 | $18.50 | $21.18 | $21.18 | 158,406,220 |
| 2025-04-09 | $18.73 | $21.00 | $17.79 | $19.17 | $19.17 | 151,169,170 |
| 2025-04-08 | $17.42 | $19.50 | $16.95 | $19.08 | $19.08 | 131,615,340 |
| 2025-04-07 | $15.61 | $18.50 | $15.50 | $17.62 | $17.62 | 106,838,770 |
| 2025-04-03 | $15.20 | $17.36 | $15.16 | $16.56 | $16.56 | 40,151,940 |
| 2025-04-02 | $15.32 | $15.65 | $15.25 | $15.50 | $15.50 | 8,108,700 |
| 2025-04-01 | $15.49 | $15.64 | $15.30 | $15.32 | $15.32 | 8,439,120 |
| 2025-03-31 | $15.40 | $15.47 | $14.98 | $15.44 | $15.44 | 12,294,670 |
| 2025-03-28 | $15.68 | $15.88 | $15.52 | $15.55 | $15.55 | 7,538,810 |
| 2025-03-27 | $15.55 | $15.92 | $15.40 | $15.74 | $15.74 | 9,185,800 |
| 2025-03-26 | $15.59 | $15.94 | $15.51 | $15.73 | $15.73 | 9,652,380 |
| 2025-03-25 | $15.91 | $15.92 | $15.49 | $15.61 | $15.61 | 11,084,290 |
| 2025-03-24 | $16.35 | $16.40 | $15.33 | $15.83 | $15.83 | 16,526,330 |
| 2025-03-21 | $16.85 | $16.85 | $16.26 | $16.31 | $16.31 | 12,536,940 |
| 2025-03-20 | $16.86 | $17.01 | $16.60 | $16.69 | $16.69 | 9,966,160 |
| 2025-03-19 | $17.08 | $17.08 | $16.79 | $16.86 | $16.86 | 11,957,830 |
| 2025-03-18 | $17.20 | $17.26 | $16.91 | $17.16 | $17.16 | 14,549,650 |
| 2025-03-17 | $17.20 | $17.38 | $17.02 | $17.07 | $17.07 | 15,827,490 |
| 2025-03-14 | $16.50 | $17.37 | $16.38 | $17.23 | $17.23 | 29,217,310 |
| 2025-03-13 | $16.92 | $16.93 | $16.16 | $16.32 | $16.32 | 21,631,860 |
| 2025-03-12 | $17.05 | $17.23 | $16.93 | $16.95 | $16.95 | 17,664,230 |
| 2025-03-11 | $16.86 | $17.14 | $16.77 | $16.99 | $16.99 | 17,410,380 |
| 2025-03-10 | $17.54 | $17.75 | $17.03 | $17.23 | $17.23 | 24,500,400 |
| 2025-03-07 | $18.30 | $18.36 | $17.62 | $17.76 | $17.76 | 33,153,130 |
| 2025-03-06 | $18.14 | $18.53 | $18.09 | $18.51 | $18.51 | 40,041,340 |
| 2025-03-05 | $17.81 | $18.08 | $17.55 | $17.89 | $17.89 | 21,385,590 |
| 2025-03-04 | $17.40 | $18.09 | $17.30 | $17.98 | $17.98 | 22,783,000 |
| 2025-03-03 | $17.66 | $18.13 | $17.39 | $17.72 | $17.72 | 25,393,690 |
| 2025-02-28 | $17.78 | $18.37 | $17.13 | $17.20 | $17.20 | 28,241,370 |
| 2025-02-27 | $18.32 | $18.35 | $17.60 | $17.95 | $17.95 | 29,544,120 |
| 2025-02-26 | $17.90 | $18.65 | $17.73 | $18.50 | $18.50 | 32,956,240 |
| 2025-02-25 | $17.70 | $18.17 | $17.64 | $17.82 | $17.82 | 29,189,520 |
| 2025-02-24 | $18.88 | $18.96 | $17.98 | $18.25 | $18.25 | 45,829,980 |
| 2025-02-20 | $18.10 | $19.50 | $17.95 | $19.04 | $19.04 | 67,916,670 |
| 2025-02-19 | $17.73 | $18.02 | $17.09 | $18.02 | $18.02 | 42,466,800 |
| 2025-02-18 | $17.54 | $18.43 | $17.46 | $17.90 | $17.90 | 59,319,840 |
| 2025-02-17 | $17.52 | $18.19 | $17.29 | $17.71 | $17.71 | 56,135,210 |
| 2025-02-14 | $16.72 | $17.20 | $16.53 | $17.07 | $17.07 | 28,919,730 |
| 2025-02-13 | $17.14 | $17.19 | $16.71 | $16.84 | $16.84 | 27,544,970 |
| 2025-02-12 | $16.92 | $17.24 | $16.90 | $17.15 | $17.15 | 26,875,900 |
| 2025-02-11 | $17.10 | $17.30 | $16.83 | $16.97 | $16.97 | 28,718,300 |
| 2025-02-10 | $16.62 | $17.30 | $16.53 | $17.27 | $17.27 | 40,420,690 |
| 2025-02-07 | $16.20 | $16.94 | $16.19 | $16.59 | $16.59 | 39,495,850 |
| 2025-02-06 | $15.80 | $16.30 | $15.53 | $16.29 | $16.29 | 24,568,320 |
| 2025-02-05 | $15.42 | $15.94 | $15.30 | $15.80 | $15.80 | 22,722,850 |
| 2025-01-27 | $16.01 | $16.15 | $15.18 | $15.20 | $15.20 | 21,824,320 |
| 2025-01-24 | $15.40 | $16.06 | $15.36 | $15.95 | $15.95 | 26,151,820 |
| 2025-01-23 | $15.90 | $16.38 | $15.48 | $15.49 | $15.49 | 30,914,050 |
| 2025-01-22 | $15.43 | $15.95 | $15.26 | $15.71 | $15.71 | 23,897,010 |
| 2025-01-21 | $15.93 | $16.09 | $15.46 | $15.61 | $15.61 | 23,370,130 |
| 2025-01-20 | $16.95 | $16.99 | $15.69 | $15.89 | $15.89 | 39,743,870 |
| 2025-01-17 | $15.44 | $15.77 | $15.40 | $15.49 | $15.49 | 17,770,220 |
| 2025-01-16 | $15.79 | $16.03 | $15.43 | $15.59 | $15.59 | 21,536,890 |
| 2025-01-15 | $15.61 | $15.84 | $15.46 | $15.55 | $15.55 | 22,569,750 |
| 2025-01-14 | $14.72 | $15.68 | $14.58 | $15.62 | $15.62 | 35,388,940 |
| 2025-01-13 | $14.00 | $14.66 | $13.85 | $14.58 | $14.58 | 18,375,660 |
| 2025-01-09 | $14.80 | $15.10 | $14.74 | $14.97 | $14.97 | 16,510,370 |
| 2025-01-08 | $14.70 | $15.08 | $14.35 | $14.93 | $14.93 | 20,576,420 |
| 2025-01-07 | $14.77 | $15.04 | $14.52 | $14.94 | $14.94 | 19,701,660 |
| 2025-01-06 | $14.43 | $14.75 | $14.17 | $14.40 | $14.40 | 18,965,980 |
| 2025-01-03 | $15.80 | $15.84 | $14.49 | $14.53 | $14.53 | 28,192,620 |
| 2025-01-02 | $16.28 | $16.30 | $15.36 | $15.66 | $15.66 | 27,204,900 |
| 2024-12-31 | $17.20 | $17.30 | $16.18 | $16.30 | $16.30 | 26,020,660 |
| 2024-12-30 | $16.99 | $17.33 | $16.72 | $17.26 | $17.26 | 22,548,100 |
| 2024-12-27 | $16.83 | $17.36 | $16.80 | $17.14 | $17.14 | 23,239,940 |
| 2024-12-26 | $17.15 | $17.29 | $16.89 | $16.98 | $16.98 | 23,252,660 |
| 2024-12-25 | $17.51 | $17.59 | $16.60 | $17.12 | $17.12 | 31,728,130 |
| 2024-12-24 | $17.80 | $17.89 | $17.11 | $17.61 | $17.61 | 29,638,430 |
| 2024-12-23 | $19.21 | $19.28 | $17.58 | $17.64 | $17.64 | 52,295,420 |
| 2024-12-20 | $20.02 | $20.21 | $19.10 | $19.41 | $19.41 | 57,355,250 |
| 2024-12-19 | $20.50 | $21.11 | $19.80 | $20.01 | $20.01 | 62,627,390 |
| 2024-12-18 | $21.10 | $22.35 | $20.30 | $21.86 | $21.86 | 78,330,450 |
| 2024-12-17 | $21.31 | $22.63 | $20.81 | $21.42 | $21.42 | 81,269,550 |
| 2024-12-16 | $20.20 | $21.99 | $19.43 | $21.60 | $21.60 | 83,577,450 |
| 2024-12-13 | $20.28 | $21.03 | $19.85 | $20.38 | $20.38 | 74,763,880 |
| 2024-12-12 | $19.17 | $20.60 | $19.06 | $20.60 | $20.60 | 76,218,100 |
| 2024-12-11 | $19.23 | $19.43 | $18.97 | $19.14 | $19.14 | 24,441,790 |
| 2024-12-10 | $19.93 | $19.96 | $19.18 | $19.20 | $19.20 | 36,789,910 |
| 2024-12-09 | $19.50 | $19.55 | $18.87 | $19.07 | $19.07 | 26,686,190 |
| 2024-12-06 | $19.50 | $19.93 | $19.16 | $19.46 | $19.46 | 37,129,160 |
| 2024-12-05 | $19.12 | $19.75 | $19.05 | $19.60 | $19.60 | 34,092,010 |
| 2024-12-04 | $19.37 | $19.60 | $18.89 | $19.05 | $19.05 | 31,318,060 |
| 2024-12-03 | $19.70 | $19.97 | $19.00 | $19.55 | $19.55 | 44,674,980 |
| 2024-12-02 | $19.55 | $19.96 | $19.37 | $19.80 | $19.80 | 48,416,680 |
| 2024-11-29 | $19.51 | $20.80 | $19.28 | $20.00 | $20.00 | 64,965,080 |
| 2024-11-28 | $19.50 | $20.28 | $18.95 | $19.01 | $19.01 | 47,113,310 |
| 2024-11-27 | $18.16 | $18.99 | $17.67 | $18.96 | $18.96 | 33,642,210 |
| 2024-11-26 | $18.71 | $19.33 | $18.50 | $18.56 | $18.56 | 30,876,500 |
| 2024-11-25 | $19.08 | $19.38 | $18.18 | $18.80 | $18.80 | 39,734,160 |
| 2024-11-22 | $20.45 | $21.08 | $19.18 | $19.27 | $19.27 | 45,209,180 |
| 2024-11-21 | $20.14 | $21.16 | $19.88 | $20.44 | $20.44 | 44,407,910 |
| 2024-11-20 | $20.00 | $20.59 | $19.87 | $20.24 | $20.24 | 36,208,500 |
| 2024-11-19 | $19.10 | $20.21 | $18.69 | $20.19 | $20.19 | 39,470,650 |
| 2024-11-18 | $22.11 | $22.11 | $18.70 | $19.09 | $19.09 | 62,471,970 |
| 2024-11-15 | $21.80 | $23.38 | $21.66 | $22.50 | $22.50 | 68,286,980 |
| 2024-11-14 | $22.00 | $23.55 | $21.50 | $22.30 | $22.30 | 68,312,830 |
| 2024-11-13 | $22.00 | $22.33 | $21.12 | $22.11 | $22.11 | 52,187,320 |
| 2024-11-12 | $23.34 | $24.59 | $22.51 | $22.83 | $22.83 | 80,921,140 |
| 2024-11-11 | $22.00 | $22.95 | $21.76 | $22.55 | $22.55 | 57,062,630 |
| 2024-11-08 | $23.00 | $23.68 | $22.00 | $22.10 | $22.10 | 81,173,960 |
| 2024-11-07 | $21.06 | $22.96 | $20.80 | $22.51 | $22.51 | 89,218,380 |
| 2024-11-06 | $20.63 | $23.76 | $20.34 | $21.80 | $21.80 | 106,150,490 |
| 2024-11-05 | $19.25 | $20.87 | $19.25 | $20.69 | $20.69 | 66,005,240 |
| 2024-11-04 | $18.44 | $19.43 | $18.44 | $19.19 | $19.19 | 46,120,130 |
| 2024-11-01 | $22.58 | $22.74 | $18.42 | $18.54 | $18.54 | 98,946,520 |
| 2024-10-31 | $22.00 | $23.51 | $21.36 | $23.02 | $23.02 | 105,821,310 |
| 2024-10-30 | $21.75 | $22.00 | $20.65 | $21.88 | $21.88 | 70,487,010 |
| 2024-10-29 | $22.10 | $23.16 | $21.81 | $22.24 | $22.24 | 80,234,470 |
| 2024-10-28 | $21.29 | $22.48 | $21.02 | $22.30 | $22.30 | 77,658,670 |
| 2024-10-25 | $22.21 | $22.50 | $21.40 | $21.60 | $21.60 | 70,662,680 |
| 2024-10-24 | $21.81 | $22.12 | $21.20 | $21.90 | $21.90 | 67,882,300 |
| 2024-10-23 | $22.80 | $24.88 | $21.84 | $22.53 | $22.53 | 104,245,540 |
| 2024-10-22 | $27.04 | $27.19 | $23.58 | $23.76 | $23.76 | 152,169,560 |
| 2024-10-21 | $25.62 | $29.64 | $24.50 | $28.60 | $28.60 | 181,615,940 |
| 2024-10-18 | $23.10 | $26.60 | $22.52 | $24.70 | $24.70 | 162,707,320 |
| 2024-10-17 | $23.20 | $24.82 | $21.26 | $23.86 | $23.86 | 158,489,020 |
| 2024-10-16 | $22.70 | $23.87 | $21.60 | $22.86 | $22.86 | 151,161,420 |
| 2024-10-15 | $21.21 | $26.70 | $21.20 | $24.95 | $24.95 | 225,465,750 |
| 2024-10-14 | $24.78 | $24.78 | $20.88 | $22.32 | $22.32 | 238,520,800 |
| 2024-10-11 | $17.50 | $20.65 | $17.50 | $20.65 | $20.65 | 111,269,740 |
| 2024-10-10 | $16.33 | $18.84 | $13.02 | $17.21 | $17.21 | 134,695,030 |
| 2024-10-09 | $15.13 | $19.00 | $14.88 | $16.15 | $16.15 | 141,580,840 |
| 2024-10-08 | $16.15 | $16.15 | $15.00 | $16.15 | $16.15 | 98,798,090 |
| 2024-09-30 | $12.12 | $13.46 | $11.70 | $13.46 | $13.46 | 95,317,310 |
| 2024-09-27 | $10.78 | $11.46 | $10.73 | $11.22 | $11.22 | 69,636,530 |
| 2024-09-26 | $10.50 | $10.68 | $10.27 | $10.62 | $10.62 | 67,699,820 |
| 2024-09-25 | $9.76 | $11.35 | $9.66 | $10.76 | $10.76 | 83,807,250 |
| 2024-09-24 | $9.05 | $9.68 | $9.00 | $9.67 | $9.67 | 50,020,410 |
| 2024-09-23 | $8.99 | $9.17 | $8.87 | $9.02 | $9.02 | 18,873,000 |
| 2024-09-20 | $8.95 | $9.13 | $8.86 | $8.95 | $8.95 | 19,400,150 |
| 2024-09-19 | $8.74 | $9.05 | $8.68 | $8.95 | $8.95 | 21,623,080 |
| 2024-09-18 | $8.55 | $8.75 | $8.39 | $8.63 | $8.63 | 19,019,430 |
| 2024-09-13 | $9.11 | $9.16 | $8.79 | $8.80 | $8.80 | 23,604,080 |
| 2024-09-12 | $8.98 | $9.28 | $8.98 | $9.16 | $9.16 | 30,241,390 |
| 2024-09-11 | $8.98 | $9.05 | $8.84 | $8.90 | $8.90 | 15,537,640 |
| 2024-09-10 | $8.88 | $9.09 | $8.63 | $9.07 | $9.07 | 25,949,470 |
| 2024-09-09 | $8.81 | $9.03 | $8.69 | $8.87 | $8.87 | 25,911,530 |
| 2024-09-06 | $9.22 | $9.52 | $8.92 | $8.96 | $8.96 | 45,953,330 |
| 2024-09-05 | $9.11 | $9.56 | $9.01 | $9.16 | $9.16 | 55,541,540 |
| 2024-09-04 | $8.82 | $9.00 | $8.79 | $8.84 | $8.84 | 21,904,930 |
| 2024-09-03 | $9.05 | $9.17 | $8.75 | $8.96 | $8.96 | 28,595,750 |
| 2024-09-02 | $8.93 | $9.17 | $8.79 | $8.80 | $8.80 | 31,130,590 |
| 2024-08-30 | $8.52 | $9.23 | $8.48 | $8.94 | $8.94 | 41,583,940 |
| 2024-08-29 | $8.36 | $8.61 | $8.32 | $8.53 | $8.53 | 25,475,250 |
| 2024-08-28 | $8.30 | $8.46 | $8.18 | $8.30 | $8.30 | 23,830,470 |
| 2024-08-27 | $8.84 | $9.00 | $8.37 | $8.42 | $8.42 | 40,470,790 |
| 2024-08-26 | $8.96 | $9.24 | $8.75 | $8.88 | $8.88 | 40,719,000 |
| 2024-08-23 | $8.88 | $9.43 | $8.83 | $9.13 | $9.13 | 55,623,990 |
| 2024-08-22 | $9.50 | $9.98 | $8.89 | $8.92 | $8.92 | 70,757,440 |
| 2024-08-21 | $9.22 | $10.32 | $9.18 | $9.74 | $9.74 | 93,859,860 |
| 2024-08-20 | $9.99 | $10.38 | $9.40 | $9.55 | $9.55 | 117,891,020 |
| 2024-08-19 | $8.60 | $9.50 | $8.60 | $9.50 | $9.50 | 37,073,530 |
| 2024-08-16 | $7.93 | $8.02 | $7.91 | $7.92 | $7.92 | 6,776,000 |
| 2024-08-15 | $7.78 | $7.95 | $7.72 | $7.95 | $7.95 | 6,746,750 |
| 2024-08-14 | $7.83 | $7.86 | $7.75 | $7.77 | $7.77 | 3,811,080 |
| 2024-08-13 | $7.71 | $7.82 | $7.68 | $7.82 | $7.82 | 4,103,600 |
| 2024-08-12 | $7.90 | $7.92 | $7.70 | $7.73 | $7.73 | 7,558,210 |
| 2024-08-09 | $7.94 | $8.08 | $7.81 | $7.95 | $7.95 | 10,570,050 |
| 2024-08-08 | $7.87 | $7.92 | $7.67 | $7.87 | $7.87 | 7,414,540 |
| 2024-08-07 | $7.92 | $8.03 | $7.89 | $7.90 | $7.90 | 6,073,260 |
| 2024-08-06 | $7.91 | $8.01 | $7.84 | $7.95 | $7.95 | 7,529,880 |
| 2024-08-05 | $8.16 | $8.26 | $7.84 | $7.84 | $7.84 | 14,545,130 |
| 2024-08-02 | $8.44 | $8.50 | $8.19 | $8.22 | $8.22 | 10,511,070 |
| 2024-08-01 | $8.51 | $8.61 | $8.44 | $8.48 | $8.48 | 10,647,280 |
| 2024-07-31 | $8.22 | $8.57 | $8.19 | $8.57 | $8.57 | 16,496,740 |
| 2024-07-30 | $8.06 | $8.35 | $8.03 | $8.26 | $8.26 | 11,103,850 |
| 2024-07-29 | $8.11 | $8.31 | $8.08 | $8.18 | $8.18 | 12,236,300 |
| 2024-07-26 | $7.90 | $8.07 | $7.85 | $8.02 | $8.02 | 9,415,950 |
| 2024-07-25 | $8.07 | $8.20 | $7.93 | $7.96 | $7.96 | 12,901,500 |
| 2024-07-24 | $8.04 | $8.13 | $7.81 | $7.82 | $7.82 | 11,609,880 |
| 2024-07-23 | $8.25 | $8.31 | $8.08 | $8.10 | $8.10 | 10,267,990 |
| 2024-07-22 | $8.26 | $8.37 | $8.22 | $8.30 | $8.30 | 10,026,630 |
| 2024-07-19 | $8.10 | $8.24 | $8.10 | $8.19 | $8.19 | 10,028,610 |
| 2024-07-18 | $8.31 | $8.40 | $7.94 | $8.18 | $8.18 | 18,875,670 |
| 2024-07-17 | $8.67 | $8.73 | $8.47 | $8.48 | $8.48 | 13,079,280 |
| 2024-07-16 | $8.60 | $8.86 | $8.54 | $8.76 | $8.76 | 24,843,560 |
| 2024-07-15 | $8.29 | $8.75 | $8.02 | $8.69 | $8.69 | 25,083,600 |
| 2024-07-12 | $8.45 | $8.53 | $8.29 | $8.31 | $8.31 | 11,165,960 |
| 2024-07-11 | $8.42 | $8.50 | $8.31 | $8.47 | $8.47 | 14,957,010 |
| 2024-07-10 | $8.18 | $8.27 | $8.09 | $8.19 | $8.19 | 10,560,440 |
| 2024-07-09 | $8.12 | $8.26 | $7.85 | $8.24 | $8.24 | 17,292,600 |
| 2024-07-08 | $8.59 | $8.66 | $8.09 | $8.13 | $8.13 | 20,857,820 |
| 2024-07-05 | $8.45 | $8.88 | $8.25 | $8.74 | $8.74 | 19,119,460 |
| 2024-07-04 | $8.76 | $8.93 | $8.44 | $8.49 | $8.49 | 17,185,490 |
| 2024-07-03 | $9.16 | $9.19 | $8.72 | $8.78 | $8.78 | 26,660,960 |
| 2024-07-02 | $8.83 | $9.49 | $8.82 | $9.31 | $9.31 | 42,079,860 |
| 2024-07-01 | $8.68 | $8.86 | $8.57 | $8.86 | $8.86 | 16,646,960 |
| 2024-06-28 | $8.70 | $8.86 | $8.62 | $8.66 | $8.66 | 20,112,270 |
| 2024-06-27 | $9.05 | $9.12 | $8.65 | $8.81 | $8.81 | 25,877,680 |
| 2024-06-26 | $8.79 | $9.19 | $8.72 | $9.18 | $9.18 | 35,435,930 |
| 2024-06-25 | $8.58 | $8.96 | $8.53 | $8.96 | $8.96 | 31,994,990 |
| 2024-06-24 | $8.42 | $8.90 | $8.25 | $8.79 | $8.79 | 28,237,880 |
| 2024-06-21 | $8.52 | $8.74 | $8.39 | $8.61 | $8.61 | 15,882,810 |
| 2024-06-20 | $8.70 | $8.87 | $8.53 | $8.55 | $8.55 | 18,814,630 |
| 2024-06-19 | $8.88 | $9.13 | $8.82 | $8.83 | $8.83 | 24,559,330 |
| 2024-06-18 | $8.80 | $8.93 | $8.76 | $8.88 | $8.88 | 20,500,700 |
| 2024-06-17 | $8.75 | $9.08 | $8.70 | $8.84 | $8.84 | 26,996,620 |
| 2024-06-14 | $8.46 | $8.99 | $8.41 | $8.89 | $8.89 | 40,954,530 |
| 2024-06-13 | $8.60 | $8.70 | $8.46 | $8.49 | $8.49 | 21,320,940 |
| 2024-06-12 | $8.25 | $8.77 | $8.25 | $8.59 | $8.59 | 31,793,190 |
| 2024-06-11 | $7.72 | $8.90 | $7.69 | $8.38 | $8.38 | 34,509,100 |
| 2024-06-07 | $7.69 | $7.77 | $7.53 | $7.66 | $7.66 | 6,175,740 |
| 2024-06-06 | $7.92 | $7.99 | $7.48 | $7.55 | $7.55 | 12,330,640 |
| 2024-06-05 | $7.98 | $8.07 | $7.91 | $7.91 | $7.91 | 6,451,190 |
| 2024-06-04 | $8.28 | $8.31 | $7.92 | $8.07 | $8.07 | 12,885,400 |
| 2024-06-03 | $8.49 | $8.56 | $8.18 | $8.29 | $8.29 | 14,544,150 |
| 2024-05-31 | $8.08 | $8.73 | $8.08 | $8.57 | $8.57 | 24,313,640 |
| 2024-05-30 | $8.11 | $8.19 | $8.01 | $8.06 | $8.06 | 9,489,790 |
| 2024-05-29 | $8.13 | $8.55 | $8.11 | $8.28 | $8.28 | 14,845,000 |
| 2024-05-28 | $8.20 | $8.22 | $8.09 | $8.15 | $8.15 | 8,232,930 |
| 2024-05-27 | $8.15 | $8.27 | $8.00 | $8.21 | $8.21 | 7,236,120 |
| 2024-05-24 | $8.36 | $8.38 | $8.12 | $8.13 | $8.13 | 6,400,970 |
| 2024-05-23 | $8.51 | $8.53 | $8.32 | $8.33 | $8.33 | 8,115,270 |
| 2024-05-22 | $8.55 | $8.62 | $8.50 | $8.56 | $8.56 | 6,905,120 |
| 2024-05-21 | $8.69 | $8.69 | $8.53 | $8.57 | $8.57 | 6,549,170 |
| 2024-05-20 | $8.68 | $8.75 | $8.56 | $8.65 | $8.65 | 10,133,420 |
| 2024-05-17 | $8.57 | $8.73 | $8.48 | $8.68 | $8.68 | 12,741,560 |
| 2024-05-16 | $8.45 | $8.67 | $8.40 | $8.59 | $8.59 | 13,165,230 |
| 2024-05-15 | $8.47 | $8.47 | $8.31 | $8.33 | $8.33 | 7,293,080 |
| 2024-05-14 | $8.44 | $8.54 | $8.39 | $8.47 | $8.47 | 7,113,920 |
| 2024-05-13 | $8.53 | $8.56 | $8.35 | $8.40 | $8.40 | 11,374,680 |
| 2024-05-10 | $8.77 | $8.90 | $8.57 | $8.76 | $8.76 | 13,843,880 |
| 2024-05-09 | $8.68 | $8.78 | $8.66 | $8.74 | $8.74 | 8,670,990 |
| 2024-05-08 | $8.92 | $8.92 | $8.66 | $8.68 | $8.68 | 12,266,820 |
| 2024-05-07 | $8.93 | $9.07 | $8.85 | $8.96 | $8.96 | 11,596,500 |
| 2024-05-06 | $9.12 | $9.15 | $8.89 | $8.96 | $8.96 | 12,231,500 |
| 2024-04-30 | $8.96 | $9.03 | $8.86 | $8.98 | $8.98 | 14,648,120 |
| 2024-04-29 | $8.58 | $9.04 | $8.58 | $9.01 | $9.01 | 21,088,450 |
| 2024-04-26 | $8.40 | $8.67 | $8.32 | $8.58 | $8.58 | 14,666,030 |
| 2024-04-25 | $8.46 | $8.55 | $8.30 | $8.37 | $8.37 | 15,519,180 |
| 2024-04-24 | $8.48 | $8.89 | $8.40 | $8.67 | $8.67 | 24,346,020 |
| 2024-04-23 | $7.99 | $8.49 | $7.95 | $8.22 | $8.22 | 18,843,450 |
| 2024-04-22 | $7.83 | $8.01 | $7.68 | $7.90 | $7.90 | 7,105,380 |
| 2024-04-19 | $7.92 | $8.04 | $7.82 | $7.88 | $7.88 | 7,971,450 |
| 2024-04-18 | $8.02 | $8.25 | $7.85 | $8.03 | $8.03 | 11,193,980 |
| 2024-04-17 | $7.80 | $8.02 | $7.74 | $8.00 | $8.00 | 12,949,140 |
| 2024-04-16 | $8.03 | $8.04 | $7.44 | $7.60 | $7.60 | 14,574,260 |
| 2024-04-15 | $8.45 | $8.48 | $7.87 | $8.03 | $8.03 | 12,959,050 |
| 2024-04-12 | $8.44 | $8.58 | $8.38 | $8.39 | $8.39 | 8,329,630 |
| 2024-04-11 | $8.31 | $8.58 | $8.26 | $8.44 | $8.44 | 8,156,030 |
| 2024-04-10 | $8.68 | $8.68 | $8.28 | $8.39 | $8.39 | 8,799,980 |
| 2024-04-09 | $8.66 | $8.70 | $8.55 | $8.66 | $8.66 | 7,164,560 |
| 2024-04-08 | $8.91 | $8.94 | $8.54 | $8.56 | $8.56 | 10,160,320 |
| 2024-04-03 | $9.12 | $9.12 | $8.83 | $8.88 | $8.88 | 7,919,830 |
| 2024-04-02 | $9.21 | $9.25 | $9.00 | $9.10 | $9.10 | 9,975,570 |
| 2024-04-01 | $9.20 | $9.34 | $9.14 | $9.26 | $9.26 | 9,532,460 |
| 2024-03-29 | $9.10 | $9.14 | $8.88 | $9.13 | $9.13 | 9,759,310 |
| 2024-03-28 | $8.90 | $9.19 | $8.86 | $9.08 | $9.08 | 12,027,560 |
| 2024-03-27 | $9.45 | $9.45 | $8.83 | $8.84 | $8.84 | 21,111,020 |
| 2024-03-26 | $9.30 | $9.93 | $9.22 | $9.54 | $9.54 | 26,155,910 |
| 2024-03-25 | $9.50 | $9.63 | $9.21 | $9.21 | $9.21 | 13,852,700 |
| 2024-03-22 | $9.68 | $9.68 | $9.34 | $9.54 | $9.54 | 18,624,030 |
| 2024-03-21 | $9.68 | $9.86 | $9.64 | $9.78 | $9.78 | 18,269,860 |
| 2024-03-20 | $9.52 | $9.75 | $9.46 | $9.69 | $9.69 | 18,170,630 |
| 2024-03-19 | $9.48 | $9.85 | $9.43 | $9.56 | $9.56 | 24,447,860 |
| 2024-03-18 | $9.35 | $9.52 | $9.30 | $9.50 | $9.50 | 16,177,140 |
| 2024-03-15 | $9.21 | $9.35 | $9.16 | $9.33 | $9.33 | 11,018,250 |
| 2024-03-14 | $9.40 | $9.47 | $9.15 | $9.30 | $9.30 | 15,983,650 |
| 2024-03-13 | $9.40 | $9.61 | $9.38 | $9.44 | $9.44 | 18,564,640 |
| 2024-03-12 | $9.39 | $9.74 | $9.16 | $9.45 | $9.45 | 26,290,600 |
| 2024-03-11 | $9.12 | $9.35 | $9.05 | $9.33 | $9.33 | 13,027,350 |
| 2024-03-08 | $9.29 | $9.38 | $9.11 | $9.25 | $9.25 | 12,840,480 |
| 2024-03-07 | $9.53 | $9.59 | $9.10 | $9.11 | $9.11 | 21,652,310 |
| 2024-03-06 | $9.57 | $9.70 | $9.44 | $9.55 | $9.55 | 29,197,300 |
| 2024-03-05 | $9.20 | $10.08 | $9.03 | $9.78 | $9.78 | 49,199,950 |
| 2024-03-04 | $9.35 | $9.53 | $9.05 | $9.29 | $9.29 | 37,713,330 |
| 2024-03-01 | $8.94 | $10.50 | $8.78 | $9.57 | $9.57 | 52,050,360 |
| 2024-02-29 | $8.70 | $9.18 | $8.70 | $8.92 | $8.92 | 27,159,720 |
| 2024-02-28 | $9.15 | $9.27 | $8.33 | $8.35 | $8.35 | 25,653,020 |
| 2024-02-27 | $8.72 | $9.32 | $8.67 | $9.20 | $9.20 | 21,909,880 |
| 2024-02-26 | $8.90 | $8.93 | $8.64 | $8.74 | $8.74 | 21,508,380 |
| 2024-02-23 | $8.38 | $9.02 | $8.33 | $8.99 | $8.99 | 23,225,180 |
| 2024-02-22 | $8.01 | $8.35 | $7.96 | $8.33 | $8.33 | 15,116,570 |
| 2024-02-21 | $7.85 | $8.25 | $7.83 | $8.00 | $8.00 | 13,829,790 |
| 2024-02-20 | $7.92 | $8.00 | $7.79 | $7.95 | $7.95 | 12,092,350 |
| 2024-02-19 | $7.80 | $8.10 | $7.77 | $7.98 | $7.98 | 19,889,510 |
| 2024-02-08 | $7.00 | $7.60 | $6.91 | $7.56 | $7.56 | 23,863,840 |
| 2024-02-07 | $7.00 | $7.18 | $6.67 | $6.80 | $6.80 | 17,133,450 |
| 2024-02-06 | $6.55 | $7.18 | $6.30 | $6.95 | $6.95 | 19,329,310 |
| 2024-02-05 | $7.40 | $7.45 | $6.50 | $6.67 | $6.67 | 21,719,740 |
| 2024-02-02 | $7.99 | $8.16 | $7.10 | $7.47 | $7.47 | 16,900,900 |
| 2024-02-01 | $8.00 | $8.21 | $7.80 | $7.91 | $7.91 | 9,935,840 |
| 2024-01-31 | $8.68 | $8.69 | $7.97 | $8.04 | $8.04 | 13,664,920 |
| 2024-01-30 | $9.00 | $9.02 | $8.60 | $8.67 | $8.67 | 7,064,420 |
| 2024-01-29 | $9.31 | $9.37 | $8.95 | $8.95 | $8.95 | 7,512,060 |
| 2024-01-26 | $9.29 | $9.49 | $9.22 | $9.26 | $9.26 | 9,109,260 |
| 2024-01-25 | $8.97 | $9.33 | $8.90 | $9.29 | $9.29 | 11,890,870 |
| 2024-01-24 | $8.90 | $9.01 | $8.59 | $8.97 | $8.97 | 12,030,960 |
| 2024-01-23 | $8.66 | $8.94 | $8.60 | $8.83 | $8.83 | 9,909,710 |
| 2024-01-22 | $9.32 | $9.37 | $8.58 | $8.66 | $8.66 | 12,668,770 |
| 2024-01-19 | $9.58 | $9.59 | $9.30 | $9.30 | $9.30 | 8,539,970 |
| 2024-01-18 | $9.57 | $9.66 | $9.28 | $9.58 | $9.58 | 13,301,330 |
| 2024-01-17 | $9.93 | $10.02 | $9.58 | $9.59 | $9.59 | 10,781,870 |
| 2024-01-16 | $9.91 | $9.97 | $9.72 | $9.93 | $9.93 | 10,034,060 |
| 2024-01-15 | $9.97 | $10.01 | $9.78 | $9.91 | $9.91 | 8,403,840 |
| 2024-01-12 | $10.27 | $10.33 | $10.02 | $10.03 | $10.03 | 7,936,200 |
| 2024-01-11 | $9.95 | $10.39 | $9.90 | $10.32 | $10.32 | 11,304,170 |
| 2024-01-10 | $10.10 | $10.10 | $9.83 | $9.88 | $9.88 | 7,791,110 |
| 2024-01-09 | $10.28 | $10.32 | $10.02 | $10.14 | $10.14 | 8,621,840 |
| 2024-01-08 | $10.40 | $10.40 | $10.22 | $10.23 | $10.23 | 6,361,430 |
| 2024-01-05 | $10.72 | $10.72 | $10.35 | $10.40 | $10.40 | 7,929,920 |
| 2024-01-04 | $10.65 | $10.74 | $10.48 | $10.69 | $10.69 | 7,500,260 |
| 2024-01-03 | $10.69 | $10.69 | $10.43 | $10.65 | $10.65 | 9,306,200 |
| 2024-01-02 | $10.85 | $10.95 | $10.66 | $10.70 | $10.70 | 8,839,270 |
| 2024-01-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-29 | $10.53 | $10.88 | $10.48 | $10.85 | $10.85 | 11,220,740 |
| 2023-12-28 | $10.34 | $10.60 | $10.19 | $10.54 | $10.54 | 10,173,010 |
| 2023-12-27 | $10.24 | $10.38 | $10.20 | $10.35 | $10.35 | 6,929,870 |
| 2023-12-26 | $10.43 | $10.45 | $10.19 | $10.21 | $10.21 | 12,221,770 |
| 2023-12-25 | $10.84 | $10.93 | $10.41 | $10.45 | $10.45 | 25,329,460 |
| 2023-12-22 | $10.74 | $11.40 | $10.50 | $10.89 | $10.89 | 28,831,190 |
| 2023-12-21 | $10.60 | $10.82 | $10.53 | $10.78 | $10.78 | 8,525,180 |
| 2023-12-20 | $10.97 | $11.03 | $10.66 | $10.68 | $10.68 | 9,896,530 |
| 2023-12-19 | $10.88 | $10.99 | $10.71 | $10.95 | $10.95 | 7,889,970 |
| 2023-12-18 | $11.03 | $11.22 | $10.80 | $10.85 | $10.85 | 14,094,790 |
| 2023-12-15 | $11.28 | $11.41 | $10.98 | $11.06 | $11.06 | 17,008,250 |
| 2023-12-14 | $11.26 | $11.70 | $11.23 | $11.28 | $11.28 | 26,583,220 |
| 2023-12-13 | $11.25 | $11.31 | $11.18 | $11.19 | $11.19 | 10,474,910 |
| 2023-12-12 | $11.22 | $11.32 | $11.15 | $11.26 | $11.26 | 10,876,570 |
| 2023-12-11 | $11.05 | $11.22 | $10.86 | $11.20 | $11.20 | 13,614,920 |
| 2023-12-08 | $11.23 | $11.29 | $11.04 | $11.05 | $11.05 | 13,896,800 |
| 2023-12-07 | $11.00 | $11.29 | $11.00 | $11.25 | $11.25 | 15,400,440 |
| 2023-12-06 | $10.98 | $11.18 | $10.81 | $11.07 | $11.07 | 11,450,730 |
| 2023-12-05 | $11.37 | $11.38 | $10.98 | $10.99 | $10.99 | 11,723,550 |
| 2023-12-04 | $11.30 | $11.56 | $11.30 | $11.38 | $11.38 | 12,279,710 |
| 2023-12-01 | $11.00 | $11.36 | $10.96 | $11.33 | $11.33 | 14,693,960 |
| 2023-11-30 | $11.11 | $11.20 | $10.88 | $11.00 | $11.00 | 9,078,560 |
| 2023-11-29 | $11.12 | $11.24 | $11.07 | $11.09 | $11.09 | 9,033,890 |
| 2023-11-28 | $11.11 | $11.21 | $11.03 | $11.16 | $11.16 | 9,545,120 |
| 2023-11-27 | $11.04 | $11.29 | $11.03 | $11.12 | $11.12 | 10,288,320 |
| 2023-11-24 | $11.34 | $11.38 | $11.02 | $11.07 | $11.07 | 14,477,190 |
| 2023-11-23 | $11.36 | $11.39 | $11.10 | $11.34 | $11.34 | 15,131,900 |
| 2023-11-22 | $11.40 | $11.65 | $11.25 | $11.34 | $11.34 | 23,606,040 |
| 2023-11-21 | $11.93 | $12.22 | $11.46 | $11.50 | $11.50 | 35,791,830 |
| 2023-11-20 | $11.40 | $11.53 | $11.33 | $11.49 | $11.49 | 8,975,750 |
| 2023-11-17 | $11.50 | $11.54 | $11.31 | $11.41 | $11.41 | 10,744,330 |
| 2023-11-16 | $11.50 | $11.57 | $11.41 | $11.47 | $11.47 | 10,029,400 |
| 2023-11-15 | $11.67 | $11.68 | $11.46 | $11.50 | $11.50 | 15,376,850 |
| 2023-11-14 | $11.39 | $11.64 | $11.31 | $11.58 | $11.58 | 18,451,210 |
| 2023-11-13 | $11.19 | $11.42 | $11.17 | $11.36 | $11.36 | 13,549,560 |
| 2023-11-10 | $11.20 | $11.21 | $11.06 | $11.12 | $11.12 | 8,379,120 |
| 2023-11-09 | $11.15 | $11.35 | $11.11 | $11.20 | $11.20 | 14,267,800 |
| 2023-11-08 | $11.13 | $11.36 | $11.10 | $11.20 | $11.20 | 18,303,140 |
| 2023-11-07 | $10.98 | $11.18 | $10.97 | $11.13 | $11.13 | 13,231,340 |
| 2023-11-06 | $10.85 | $11.07 | $10.85 | $11.05 | $11.05 | 11,862,020 |
| 2023-11-03 | $10.64 | $10.87 | $10.64 | $10.81 | $10.81 | 8,962,090 |
| 2023-11-02 | $10.73 | $10.85 | $10.64 | $10.64 | $10.64 | 8,370,390 |
| 2023-11-01 | $10.79 | $10.89 | $10.68 | $10.73 | $10.73 | 8,131,780 |
| 2023-10-31 | $10.91 | $10.99 | $10.74 | $10.84 | $10.84 | 10,509,680 |
| 2023-10-30 | $10.75 | $11.02 | $10.70 | $10.91 | $10.91 | 14,528,370 |
| 2023-10-27 | $10.80 | $10.85 | $10.58 | $10.75 | $10.75 | 11,209,590 |
| 2023-10-26 | $10.74 | $10.89 | $10.63 | $10.83 | $10.83 | 12,180,720 |
| 2023-10-25 | $10.67 | $10.82 | $10.53 | $10.77 | $10.77 | 18,315,920 |
| 2023-10-24 | $10.10 | $10.67 | $10.05 | $10.62 | $10.62 | 25,084,820 |
| 2023-10-23 | $10.37 | $10.38 | $9.90 | $9.95 | $9.95 | 15,991,120 |
| 2023-10-20 | $10.75 | $10.89 | $10.41 | $10.42 | $10.42 | 16,857,390 |
| 2023-10-19 | $10.94 | $11.20 | $10.84 | $10.85 | $10.85 | 17,729,580 |
| 2023-10-18 | $11.22 | $11.26 | $10.94 | $11.04 | $11.04 | 23,536,610 |
| 2023-10-17 | $11.42 | $11.48 | $11.03 | $11.37 | $11.37 | 44,271,010 |
| 2023-10-16 | $10.69 | $10.84 | $10.61 | $10.76 | $10.76 | 11,827,630 |
| 2023-10-13 | $10.69 | $10.74 | $10.55 | $10.69 | $10.69 | 11,672,410 |
| 2023-10-12 | $10.88 | $10.91 | $10.75 | $10.80 | $10.80 | 8,278,220 |
| 2023-10-11 | $10.85 | $10.87 | $10.63 | $10.78 | $10.78 | 9,458,200 |
| 2023-10-10 | $10.70 | $10.85 | $10.66 | $10.80 | $10.80 | 12,252,490 |
| 2023-10-09 | $10.62 | $10.68 | $10.56 | $10.64 | $10.64 | 6,806,260 |
| 2023-09-28 | $10.69 | $10.76 | $10.64 | $10.70 | $10.70 | 9,116,620 |
| 2023-09-27 | $10.60 | $10.77 | $10.53 | $10.67 | $10.67 | 9,019,320 |
| 2023-09-26 | $10.45 | $10.84 | $10.43 | $10.61 | $10.61 | 12,195,930 |
| 2023-09-25 | $10.48 | $10.54 | $10.44 | $10.47 | $10.47 | 7,589,320 |
| 2023-09-22 | $10.32 | $10.57 | $10.26 | $10.54 | $10.54 | 9,113,450 |
| 2023-09-21 | $10.35 | $10.44 | $10.26 | $10.30 | $10.30 | 5,495,030 |
| 2023-09-20 | $10.40 | $10.46 | $10.33 | $10.34 | $10.34 | 5,295,700 |
| 2023-09-19 | $10.66 | $10.66 | $10.35 | $10.40 | $10.40 | 9,155,080 |
| 2023-09-18 | $10.65 | $10.74 | $10.56 | $10.66 | $10.66 | 6,230,610 |
| 2023-09-15 | $10.85 | $10.88 | $10.66 | $10.67 | $10.67 | 8,335,060 |
| 2023-09-14 | $10.83 | $10.88 | $10.64 | $10.85 | $10.85 | 10,201,990 |
| 2023-09-13 | $11.14 | $11.17 | $10.75 | $10.82 | $10.82 | 14,744,840 |
| 2023-09-12 | $11.30 | $11.34 | $11.11 | $11.14 | $11.14 | 16,115,720 |
| 2023-09-11 | $11.36 | $11.76 | $11.26 | $11.39 | $11.39 | 25,392,390 |
| 2023-09-08 | $11.33 | $11.41 | $11.10 | $11.40 | $11.40 | 18,612,950 |
| 2023-09-07 | $11.19 | $11.48 | $11.17 | $11.41 | $11.41 | 24,027,670 |
| 2023-09-06 | $11.15 | $11.33 | $11.01 | $11.28 | $11.28 | 17,237,930 |
| 2023-09-05 | $11.33 | $11.33 | $11.14 | $11.19 | $11.19 | 15,757,510 |
| 2023-09-04 | $11.33 | $11.45 | $11.26 | $11.41 | $11.41 | 16,949,280 |
| 2023-09-01 | $11.47 | $11.58 | $11.24 | $11.34 | $11.34 | 19,157,740 |
| 2023-08-31 | $11.63 | $11.69 | $11.37 | $11.38 | $11.38 | 32,923,950 |
| 2023-08-30 | $11.00 | $12.37 | $10.91 | $11.81 | $11.81 | 57,269,430 |
| 2023-08-29 | $10.58 | $11.15 | $10.52 | $11.06 | $11.06 | 22,503,870 |
| 2023-08-28 | $11.18 | $11.30 | $10.52 | $10.58 | $10.58 | 23,831,140 |
| 2023-08-25 | $10.53 | $11.03 | $10.45 | $10.50 | $10.50 | 18,829,160 |
| 2023-08-24 | $11.02 | $11.16 | $10.51 | $10.71 | $10.71 | 23,835,190 |
| 2023-08-23 | $11.18 | $11.33 | $10.99 | $11.03 | $11.03 | 24,425,300 |
| 2023-08-22 | $11.25 | $11.30 | $10.87 | $11.30 | $11.30 | 30,833,260 |
| 2023-08-21 | $11.15 | $11.35 | $11.00 | $11.00 | $11.00 | 31,818,400 |
| 2023-08-18 | $10.85 | $11.41 | $10.78 | $11.18 | $11.18 | 42,415,570 |
| 2023-08-17 | $10.43 | $10.83 | $10.30 | $10.79 | $10.79 | 14,358,050 |
| 2023-08-16 | $10.57 | $10.75 | $10.35 | $10.48 | $10.48 | 9,727,040 |
| 2023-08-15 | $10.69 | $10.70 | $10.37 | $10.61 | $10.61 | 10,168,150 |
| 2023-08-14 | $10.52 | $10.69 | $10.48 | $10.69 | $10.69 | 10,999,570 |
| 2023-08-11 | $10.91 | $10.91 | $10.60 | $10.63 | $10.63 | 13,233,000 |
| 2023-08-10 | $10.90 | $11.05 | $10.81 | $10.99 | $10.99 | 15,931,970 |
| 2023-08-09 | $10.70 | $11.11 | $10.68 | $10.98 | $10.98 | 24,459,610 |
| 2023-08-08 | $10.81 | $10.83 | $10.68 | $10.78 | $10.78 | 10,938,760 |
| 2023-08-07 | $10.70 | $10.84 | $10.61 | $10.82 | $10.82 | 20,152,690 |
| 2023-08-04 | $10.58 | $11.03 | $10.58 | $10.97 | $10.97 | 25,507,720 |
| 2023-08-03 | $10.48 | $10.61 | $10.40 | $10.60 | $10.60 | 9,297,680 |
| 2023-08-02 | $10.52 | $10.64 | $10.44 | $10.56 | $10.56 | 9,363,830 |
| 2023-08-01 | $10.55 | $10.64 | $10.49 | $10.54 | $10.54 | 6,789,230 |
| 2023-07-31 | $10.52 | $10.62 | $10.47 | $10.61 | $10.61 | 9,309,240 |
| 2023-07-28 | $10.10 | $10.60 | $10.10 | $10.56 | $10.56 | 14,854,150 |
| 2023-07-27 | $10.33 | $10.38 | $10.14 | $10.16 | $10.16 | 7,610,060 |
| 2023-07-26 | $10.47 | $10.50 | $10.30 | $10.32 | $10.32 | 6,889,720 |
| 2023-07-25 | $10.37 | $10.53 | $10.33 | $10.51 | $10.51 | 9,610,240 |
| 2023-07-24 | $10.22 | $10.36 | $10.17 | $10.25 | $10.25 | 5,436,700 |
| 2023-07-21 | $10.28 | $10.38 | $10.21 | $10.22 | $10.22 | 6,255,510 |
| 2023-07-20 | $10.41 | $10.50 | $10.28 | $10.31 | $10.31 | 9,329,920 |
| 2023-07-19 | $10.43 | $10.54 | $10.37 | $10.41 | $10.41 | 6,237,310 |
| 2023-07-18 | $10.55 | $10.57 | $10.41 | $10.42 | $10.42 | 6,380,010 |
| 2023-07-17 | $10.60 | $10.62 | $10.48 | $10.54 | $10.54 | 7,287,580 |
| 2023-07-14 | $10.35 | $10.65 | $10.33 | $10.59 | $10.59 | 13,520,490 |
| 2023-07-13 | $10.23 | $10.40 | $10.17 | $10.36 | $10.36 | 9,693,190 |
| 2023-07-12 | $10.45 | $10.54 | $10.12 | $10.15 | $10.15 | 11,961,690 |
| 2023-07-11 | $10.38 | $10.45 | $10.35 | $10.40 | $10.40 | 5,954,240 |
| 2023-07-10 | $10.41 | $10.45 | $10.31 | $10.38 | $10.38 | 5,461,900 |
| 2023-07-07 | $10.50 | $10.52 | $10.28 | $10.37 | $10.37 | 8,537,020 |
| 2023-07-06 | $10.54 | $10.75 | $10.45 | $10.55 | $10.55 | 7,633,290 |
| 2023-07-05 | $10.75 | $10.85 | $10.57 | $10.58 | $10.58 | 9,932,310 |
| 2023-07-04 | $10.65 | $10.81 | $10.64 | $10.77 | $10.77 | 8,384,490 |
| 2023-07-03 | $10.72 | $10.83 | $10.57 | $10.71 | $10.71 | 9,960,950 |
| 2023-06-30 | $10.48 | $10.77 | $10.46 | $10.71 | $10.71 | 9,411,060 |
| 2023-06-29 | $10.45 | $10.64 | $10.42 | $10.55 | $10.55 | 10,554,590 |
| 2023-06-28 | $10.87 | $10.87 | $10.21 | $10.51 | $10.51 | 17,026,060 |
| 2023-06-27 | $10.80 | $10.92 | $10.72 | $10.89 | $10.89 | 12,692,400 |
| 2023-06-26 | $11.45 | $11.49 | $10.79 | $10.85 | $10.85 | 19,104,460 |
| 2023-06-21 | $12.14 | $12.16 | $11.46 | $11.46 | $11.46 | 21,086,660 |
| 2023-06-20 | $12.12 | $12.18 | $12.01 | $12.13 | $12.13 | 13,963,110 |
| 2023-06-19 | $12.08 | $12.24 | $11.98 | $12.20 | $12.20 | 19,239,730 |
| 2023-06-16 | $11.82 | $12.03 | $11.61 | $11.95 | $11.95 | 15,127,120 |
| 2023-06-15 | $12.17 | $12.18 | $11.78 | $11.83 | $11.83 | 17,981,790 |
| 2023-06-14 | $12.06 | $12.35 | $11.95 | $12.08 | $12.08 | 21,281,580 |
| 2023-06-13 | $11.81 | $12.09 | $11.70 | $12.06 | $12.06 | 15,403,060 |
| 2023-06-12 | $11.83 | $12.03 | $11.83 | $11.88 | $11.88 | 11,085,250 |
| 2023-06-09 | $11.87 | $12.01 | $11.67 | $11.89 | $11.89 | 13,673,190 |
| 2023-06-08 | $12.00 | $12.08 | $11.75 | $11.87 | $11.87 | 12,113,110 |
| 2023-06-07 | $11.71 | $12.04 | $11.61 | $11.96 | $11.96 | 14,794,340 |
| 2023-06-06 | $12.08 | $12.10 | $11.61 | $11.65 | $11.65 | 14,651,440 |
| 2023-06-05 | $11.91 | $12.18 | $11.88 | $12.10 | $12.10 | 16,864,120 |
| 2023-06-02 | $12.04 | $12.16 | $11.89 | $11.92 | $11.92 | 15,695,120 |
| 2023-06-01 | $11.43 | $12.05 | $11.30 | $11.95 | $11.95 | 27,428,940 |
| 2023-05-31 | $11.96 | $12.05 | $11.83 | $11.89 | $11.89 | 16,181,380 |
| 2023-05-30 | $11.35 | $12.05 | $11.21 | $12.00 | $12.00 | 28,621,760 |
| 2023-05-29 | $11.54 | $11.69 | $11.31 | $11.38 | $11.38 | 12,077,540 |
| 2023-05-26 | $11.30 | $11.57 | $11.21 | $11.57 | $11.51 | 11,488,810 |
| 2023-05-25 | $11.49 | $11.66 | $11.16 | $11.40 | $11.34 | 14,600,490 |
| 2023-05-24 | $11.53 | $11.64 | $11.41 | $11.49 | $11.43 | 12,453,970 |
| 2023-05-23 | $12.12 | $12.14 | $11.50 | $11.50 | $11.44 | 19,071,200 |
| 2023-05-22 | $12.53 | $12.58 | $11.90 | $12.10 | $12.04 | 19,398,600 |
| 2023-05-19 | $12.75 | $12.88 | $12.46 | $12.50 | $12.43 | 20,014,680 |
| 2023-05-18 | $12.32 | $12.85 | $12.32 | $12.75 | $12.68 | 27,575,630 |
| 2023-05-17 | $12.01 | $12.65 | $11.96 | $12.37 | $12.31 | 22,893,700 |
| 2023-05-16 | $12.50 | $12.50 | $11.96 | $12.02 | $11.96 | 20,535,620 |
| 2023-05-15 | $12.70 | $12.75 | $12.14 | $12.48 | $12.41 | 26,254,080 |
| 2023-05-12 | $12.44 | $13.22 | $12.37 | $12.74 | $12.67 | 35,470,380 |
| 2023-05-11 | $12.56 | $12.78 | $12.32 | $12.55 | $12.55 | 21,429,290 |
| 2023-05-10 | $12.78 | $13.13 | $12.33 | $12.53 | $12.53 | 31,245,650 |
| 2023-05-09 | $12.71 | $13.05 | $12.54 | $12.55 | $12.55 | 30,282,860 |
| 2023-05-08 | $12.53 | $12.90 | $12.44 | $12.80 | $12.80 | 29,084,630 |
| 2023-05-05 | $12.30 | $12.85 | $12.17 | $12.67 | $12.67 | 36,722,810 |
| 2023-05-04 | $12.25 | $12.44 | $11.97 | $12.34 | $12.34 | 27,052,870 |
| 2023-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-05-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-28 | $11.23 | $12.52 | $11.23 | $12.25 | $12.25 | 40,906,690 |
| 2023-04-27 | $11.02 | $11.60 | $11.02 | $11.20 | $11.20 | 25,767,090 |
| 2023-04-26 | $11.08 | $11.32 | $10.83 | $10.85 | $10.85 | 17,114,510 |
| 2023-04-25 | $11.42 | $11.47 | $10.90 | $11.10 | $11.10 | 19,468,010 |
| 2023-04-24 | $11.29 | $11.69 | $11.28 | $11.51 | $11.51 | 20,042,080 |
| 2023-04-21 | $12.07 | $12.08 | $11.24 | $11.25 | $11.25 | 30,252,490 |
| 2023-04-20 | $12.03 | $12.22 | $11.92 | $12.09 | $12.09 | 17,684,830 |
| 2023-04-19 | $12.02 | $12.36 | $11.98 | $12.11 | $12.11 | 19,472,980 |
| 2023-04-18 | $12.24 | $12.28 | $11.86 | $12.00 | $12.00 | 19,611,080 |
| 2023-04-17 | $12.87 | $12.90 | $12.08 | $12.19 | $12.19 | 33,383,560 |
| 2023-04-14 | $12.97 | $13.09 | $12.54 | $12.87 | $12.87 | 29,285,080 |
| 2023-04-13 | $13.20 | $13.71 | $12.92 | $12.94 | $12.94 | 42,062,120 |
| 2023-04-12 | $12.91 | $13.45 | $12.78 | $13.39 | $13.39 | 41,070,300 |
| 2023-04-11 | $12.75 | $12.97 | $12.57 | $12.91 | $12.91 | 28,713,700 |
| 2023-04-10 | $13.46 | $13.53 | $12.68 | $12.74 | $12.74 | 45,373,860 |
| 2023-04-07 | $13.07 | $13.70 | $12.88 | $13.47 | $13.47 | 53,188,970 |
| 2023-04-06 | $12.79 | $13.29 | $12.60 | $13.06 | $13.06 | 49,863,270 |
| 2023-04-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2023-04-04 | $12.56 | $12.84 | $12.40 | $12.80 | $12.80 | 42,236,920 |
| 2023-04-03 | $12.47 | $12.71 | $12.32 | $12.69 | $12.69 | 38,932,630 |
| 2023-03-31 | $12.43 | $12.45 | $12.10 | $12.37 | $12.37 | 27,099,850 |
| 2023-03-30 | $12.22 | $12.98 | $11.88 | $12.43 | $12.43 | 44,973,580 |
| 2023-03-29 | $12.35 | $12.59 | $12.13 | $12.34 | $12.34 | 33,254,230 |
| 2023-03-28 | $12.31 | $12.74 | $12.08 | $12.38 | $12.38 | 43,850,870 |
| 2023-03-27 | $12.24 | $12.43 | $11.98 | $12.42 | $12.42 | 35,888,330 |
| 2023-03-24 | $12.07 | $12.30 | $11.88 | $12.24 | $12.24 | 33,483,040 |
| 2023-03-23 | $12.03 | $12.11 | $11.86 | $12.09 | $12.09 | 25,971,490 |
| 2023-03-22 | $11.90 | $12.15 | $11.85 | $12.12 | $12.12 | 36,250,170 |
| 2023-03-21 | $11.75 | $12.17 | $11.56 | $12.17 | $12.17 | 36,278,840 |
| 2023-03-20 | $11.94 | $12.02 | $11.63 | $11.70 | $11.70 | 25,123,770 |
| 2023-03-17 | $11.71 | $12.04 | $11.63 | $11.99 | $11.99 | 35,543,040 |
| 2023-03-16 | $11.71 | $11.78 | $11.36 | $11.61 | $11.61 | 20,648,990 |
| 2023-03-15 | $11.86 | $11.94 | $11.62 | $11.71 | $11.71 | 20,261,980 |
| 2023-03-14 | $11.86 | $12.05 | $11.65 | $11.82 | $11.82 | 28,993,940 |
| 2023-03-13 | $11.80 | $12.05 | $11.63 | $11.93 | $11.93 | 34,909,240 |
| 2023-03-10 | $11.52 | $11.92 | $11.46 | $11.71 | $11.71 | 34,493,320 |
| 2023-03-09 | $11.28 | $11.76 | $11.13 | $11.61 | $11.61 | 29,089,930 |
| 2023-03-08 | $11.00 | $11.32 | $11.00 | $11.32 | $11.32 | 15,095,820 |
| 2023-03-07 | $11.41 | $11.46 | $10.95 | $10.97 | $10.97 | 16,955,600 |
| 2023-03-06 | $11.49 | $11.59 | $11.35 | $11.42 | $11.42 | 13,978,810 |
| 2023-03-03 | $11.76 | $11.76 | $11.34 | $11.53 | $11.53 | 21,170,400 |
| 2023-03-02 | $11.53 | $11.67 | $11.43 | $11.62 | $11.62 | 22,274,830 |
| 2023-03-01 | $11.10 | $11.59 | $11.03 | $11.53 | $11.53 | 31,025,360 |
| 2023-02-28 | $10.99 | $11.27 | $10.92 | $11.15 | $11.15 | 21,777,840 |
| 2023-02-27 | $11.10 | $11.23 | $10.78 | $10.82 | $10.82 | 20,137,670 |
| 2023-02-24 | $11.33 | $11.45 | $11.18 | $11.23 | $11.23 | 18,417,680 |
| 2023-02-23 | $11.54 | $11.59 | $11.07 | $11.18 | $11.18 | 26,432,210 |
| 2023-02-22 | $11.62 | $11.68 | $11.33 | $11.57 | $11.57 | 34,205,930 |
| 2023-02-21 | $12.16 | $12.50 | $11.62 | $11.81 | $11.81 | 58,795,910 |
| 2023-02-20 | $11.16 | $11.37 | $11.05 | $11.35 | $11.35 | 16,947,650 |
| 2023-02-17 | $11.50 | $11.68 | $11.14 | $11.15 | $11.15 | 23,239,740 |
| 2023-02-16 | $11.64 | $12.05 | $11.39 | $11.53 | $11.53 | 39,876,910 |
| 2023-02-15 | $11.46 | $11.71 | $11.41 | $11.64 | $11.64 | 19,784,650 |
| 2023-02-14 | $11.64 | $11.76 | $11.41 | $11.48 | $11.48 | 17,107,640 |
| 2023-02-13 | $11.47 | $11.72 | $11.45 | $11.59 | $11.59 | 17,829,900 |
| 2023-02-10 | $11.60 | $11.78 | $11.46 | $11.54 | $11.54 | 22,262,830 |
| 2023-02-09 | $11.40 | $11.70 | $11.18 | $11.69 | $11.69 | 30,440,280 |
| 2023-02-08 | $11.48 | $11.55 | $11.26 | $11.31 | $11.31 | 20,025,280 |
| 2023-02-07 | $11.50 | $11.58 | $11.23 | $11.53 | $11.53 | 21,094,370 |
| 2023-02-06 | $11.43 | $11.67 | $11.30 | $11.55 | $11.55 | 25,918,160 |
| 2023-02-03 | $11.23 | $11.48 | $11.20 | $11.47 | $11.47 | 26,244,260 |
| 2023-02-02 | $11.22 | $11.40 | $11.17 | $11.24 | $11.24 | 22,460,080 |
| 2023-02-01 | $10.89 | $11.29 | $10.85 | $11.27 | $11.27 | 22,669,570 |
| 2023-01-31 | $10.79 | $10.89 | $10.71 | $10.87 | $10.87 | 12,726,090 |
| 2023-01-30 | $10.97 | $10.97 | $10.71 | $10.83 | $10.83 | 18,663,510 |
| 2023-01-20 | $10.58 | $10.81 | $10.51 | $10.75 | $10.75 | 17,132,170 |
| 2023-01-19 | $10.29 | $10.57 | $10.28 | $10.54 | $10.54 | 14,896,510 |
| 2023-01-18 | $10.34 | $10.44 | $10.23 | $10.37 | $10.37 | 9,239,970 |
| 2023-01-17 | $10.43 | $10.43 | $10.22 | $10.29 | $10.29 | 9,118,550 |
| 2023-01-16 | $10.25 | $10.49 | $10.23 | $10.41 | $10.41 | 11,618,610 |
| 2023-01-13 | $10.31 | $10.37 | $10.16 | $10.26 | $10.26 | 11,361,310 |
| 2023-01-12 | $10.38 | $10.49 | $10.26 | $10.37 | $10.37 | 12,959,420 |
| 2023-01-11 | $10.45 | $10.65 | $10.26 | $10.28 | $10.28 | 18,555,650 |
| 2023-01-10 | $10.35 | $10.45 | $10.26 | $10.36 | $10.36 | 9,000,320 |
| 2023-01-09 | $10.40 | $10.55 | $10.32 | $10.40 | $10.40 | 10,699,360 |
| 2023-01-06 | $10.39 | $10.47 | $10.29 | $10.30 | $10.30 | 12,784,960 |
| 2023-01-05 | $10.55 | $10.63 | $10.40 | $10.48 | $10.48 | 14,884,760 |
| 2023-01-04 | $10.39 | $10.50 | $10.34 | $10.44 | $10.44 | 15,891,530 |
| 2023-01-03 | $10.01 | $10.44 | $9.97 | $10.42 | $10.42 | 17,745,800 |
| 2023-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-30 | $9.81 | $10.02 | $9.78 | $10.00 | $10.00 | 10,725,680 |
| 2022-12-29 | $9.79 | $10.01 | $9.76 | $9.77 | $9.77 | 9,462,910 |
| 2022-12-28 | $10.00 | $10.00 | $9.74 | $9.82 | $9.82 | 9,207,360 |
| 2022-12-27 | $10.10 | $10.11 | $9.88 | $10.02 | $10.02 | 10,252,930 |
| 2022-12-26 | $10.03 | $10.11 | $9.96 | $10.09 | $10.09 | 10,375,520 |
| 2022-12-23 | $9.85 | $10.14 | $9.76 | $10.03 | $10.03 | 11,317,950 |
| 2022-12-22 | $10.02 | $10.11 | $9.83 | $9.84 | $9.84 | 9,600,950 |
| 2022-12-21 | $10.13 | $10.22 | $9.94 | $9.96 | $9.96 | 10,171,280 |
| 2022-12-20 | $10.38 | $10.45 | $10.09 | $10.13 | $10.13 | 9,879,750 |
| 2022-12-19 | $10.46 | $10.53 | $10.17 | $10.26 | $10.26 | 12,214,980 |
| 2022-12-16 | $10.75 | $10.80 | $10.35 | $10.46 | $10.46 | 20,179,980 |
| 2022-12-15 | $10.77 | $11.05 | $10.70 | $10.86 | $10.86 | 15,250,680 |
| 2022-12-14 | $10.80 | $10.96 | $10.77 | $10.83 | $10.83 | 14,486,600 |
| 2022-12-13 | $11.21 | $11.31 | $10.75 | $10.80 | $10.80 | 28,077,050 |
| 2022-12-12 | $11.30 | $11.55 | $11.22 | $11.33 | $11.33 | 18,829,190 |
| 2022-12-09 | $11.23 | $11.32 | $11.06 | $11.22 | $11.22 | 19,406,600 |
| 2022-12-08 | $12.04 | $12.10 | $11.19 | $11.20 | $11.20 | 43,251,610 |
| 2022-12-07 | $12.30 | $12.75 | $12.07 | $12.28 | $12.28 | 40,444,830 |
| 2022-12-06 | $12.03 | $12.18 | $11.90 | $12.08 | $12.08 | 24,258,930 |
| 2022-12-05 | $12.15 | $12.57 | $11.93 | $12.19 | $12.19 | 37,054,220 |
| 2022-12-01 | $11.45 | $11.79 | $11.42 | $11.69 | $11.69 | 26,616,180 |
| 2022-11-30 | $11.58 | $11.58 | $11.19 | $11.34 | $11.34 | 20,618,340 |
| 2022-11-29 | $11.30 | $11.63 | $11.20 | $11.61 | $11.61 | 19,896,690 |
| 2022-11-28 | $11.10 | $11.58 | $11.03 | $11.31 | $11.31 | 19,610,280 |
| 2022-11-25 | $11.66 | $11.95 | $11.41 | $11.41 | $11.41 | 23,802,010 |
| 2022-11-24 | $11.55 | $11.95 | $11.36 | $11.67 | $11.67 | 28,909,440 |
| 2022-11-23 | $11.71 | $11.82 | $11.08 | $11.51 | $11.51 | 29,462,930 |
| 2022-11-22 | $11.97 | $12.06 | $11.60 | $11.76 | $11.76 | 28,729,810 |
| 2022-11-21 | $11.83 | $12.25 | $11.59 | $12.14 | $12.14 | 35,329,670 |
| 2022-11-18 | $12.38 | $12.45 | $11.81 | $11.90 | $11.90 | 50,598,810 |
| 2022-11-17 | $12.30 | $12.76 | $12.06 | $12.57 | $12.57 | 49,223,200 |
| 2022-11-16 | $12.31 | $13.05 | $12.28 | $12.29 | $12.29 | 62,634,620 |
| 2022-11-15 | $12.50 | $12.88 | $12.21 | $12.41 | $12.41 | 65,880,070 |
| 2022-11-14 | $11.43 | $13.12 | $11.30 | $12.84 | $12.84 | 92,030,750 |
| 2022-11-11 | $12.09 | $12.68 | $11.46 | $11.49 | $11.49 | 93,960,190 |
| 2022-11-10 | $10.70 | $12.16 | $10.68 | $11.73 | $11.73 | 72,790,380 |
| 2022-11-09 | $11.00 | $11.08 | $10.81 | $10.82 | $10.82 | 27,224,610 |
| 2022-11-08 | $10.61 | $11.28 | $10.45 | $11.26 | $11.26 | 47,850,070 |
| 2022-11-07 | $10.90 | $11.01 | $10.64 | $10.71 | $10.71 | 22,345,210 |
| 2022-11-04 | $10.58 | $10.94 | $10.52 | $10.90 | $10.90 | 27,878,150 |
| 2022-11-03 | $10.90 | $11.06 | $10.61 | $10.72 | $10.72 | 27,673,490 |
| 2022-11-02 | $11.00 | $11.03 | $10.77 | $10.84 | $10.84 | 37,895,240 |
| 2022-11-01 | $11.21 | $11.33 | $10.89 | $11.16 | $11.16 | 47,015,200 |
| 2022-10-31 | $10.78 | $11.68 | $10.68 | $11.37 | $11.37 | 66,266,890 |
| 2022-10-28 | $10.55 | $11.14 | $10.43 | $10.67 | $10.67 | 40,254,790 |
| 2022-10-27 | $10.48 | $10.79 | $10.39 | $10.55 | $10.55 | 25,945,860 |
| 2022-10-26 | $10.01 | $10.49 | $10.01 | $10.41 | $10.41 | 23,408,190 |
| 2022-10-25 | $10.00 | $10.28 | $9.86 | $10.04 | $10.04 | 16,122,250 |
| 2022-10-24 | $10.36 | $10.52 | $10.07 | $10.10 | $10.10 | 18,878,300 |
| 2022-10-21 | $10.00 | $10.29 | $9.99 | $10.18 | $10.18 | 17,940,790 |
| 2022-10-20 | $10.37 | $10.55 | $10.16 | $10.22 | $10.22 | 25,985,310 |
| 2022-10-19 | $10.15 | $10.58 | $9.95 | $10.23 | $10.23 | 24,323,790 |
| 2022-10-18 | $10.17 | $10.32 | $9.97 | $10.11 | $10.11 | 17,363,060 |
| 2022-10-17 | $9.87 | $10.32 | $9.82 | $10.18 | $10.18 | 24,432,130 |
| 2022-10-14 | $9.72 | $10.02 | $9.65 | $9.90 | $9.90 | 21,520,900 |
| 2022-10-13 | $9.70 | $10.02 | $9.55 | $9.72 | $9.72 | 31,327,870 |
| 2022-10-12 | $9.10 | $9.49 | $9.05 | $9.49 | $9.49 | 17,822,250 |
| 2022-10-11 | $9.16 | $9.38 | $9.11 | $9.23 | $9.23 | 17,080,410 |
| 2022-10-10 | $9.00 | $9.22 | $8.85 | $9.13 | $9.13 | 17,947,820 |
| 2022-09-30 | $8.68 | $9.30 | $8.64 | $9.05 | $9.05 | 19,017,000 |
| 2022-09-29 | $8.79 | $8.94 | $8.59 | $8.64 | $8.64 | 10,459,490 |
| 2022-09-28 | $8.97 | $9.00 | $8.66 | $8.66 | $8.66 | 9,822,440 |
| 2022-09-27 | $8.81 | $8.96 | $8.75 | $8.96 | $8.96 | 10,369,840 |
| 2022-09-26 | $9.01 | $9.09 | $8.72 | $8.73 | $8.73 | 12,095,540 |
| 2022-09-23 | $9.52 | $9.55 | $9.10 | $9.11 | $9.11 | 11,863,830 |
| 2022-09-22 | $9.50 | $9.83 | $9.46 | $9.51 | $9.51 | 13,906,730 |
| 2022-09-21 | $9.32 | $9.65 | $8.93 | $9.60 | $9.60 | 16,871,060 |
| 2022-09-20 | $9.50 | $9.66 | $9.36 | $9.40 | $9.40 | 10,096,600 |
| 2022-09-19 | $9.97 | $10.02 | $9.43 | $9.44 | $9.44 | 19,823,410 |
| 2022-09-16 | $10.04 | $10.42 | $10.02 | $10.09 | $10.09 | 21,552,000 |
| 2022-09-15 | $10.05 | $10.33 | $10.00 | $10.19 | $10.19 | 20,469,170 |
| 2022-09-14 | $10.00 | $10.09 | $9.90 | $10.05 | $10.05 | 12,986,680 |
| 2022-09-13 | $10.50 | $10.63 | $10.22 | $10.23 | $10.23 | 22,402,050 |
| 2022-09-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-09-09 | $10.05 | $10.31 | $9.96 | $10.16 | $10.16 | 19,775,720 |
| 2022-09-08 | $10.15 | $10.19 | $9.94 | $9.94 | $9.94 | 15,633,530 |
| 2022-09-07 | $10.14 | $10.35 | $9.93 | $10.31 | $10.31 | 19,351,460 |
| 2022-09-06 | $9.94 | $10.18 | $9.76 | $10.11 | $10.11 | 14,076,290 |
| 2022-09-05 | $9.99 | $10.06 | $9.80 | $9.88 | $9.88 | 12,179,970 |
| 2022-09-02 | $9.90 | $10.08 | $9.77 | $10.07 | $10.07 | 9,642,790 |
| 2022-09-01 | $9.84 | $10.03 | $9.65 | $9.76 | $9.76 | 8,641,100 |
| 2022-08-31 | $10.06 | $10.12 | $9.86 | $9.87 | $9.87 | 8,607,730 |
| 2022-08-30 | $10.15 | $10.31 | $10.03 | $10.12 | $10.12 | 6,717,490 |
| 2022-08-29 | $9.90 | $10.18 | $9.78 | $10.18 | $10.18 | 7,905,250 |
| 2022-08-26 | $10.32 | $10.43 | $10.01 | $10.03 | $10.03 | 12,621,120 |
| 2022-08-25 | $10.30 | $10.44 | $10.15 | $10.35 | $10.35 | 11,673,190 |
| 2022-08-24 | $10.68 | $10.87 | $10.28 | $10.30 | $10.30 | 16,294,180 |
| 2022-08-23 | $10.74 | $10.93 | $10.65 | $10.76 | $10.76 | 12,070,990 |
| 2022-08-22 | $10.72 | $10.99 | $10.52 | $10.81 | $10.81 | 14,468,480 |
| 2022-08-19 | $10.77 | $11.08 | $10.74 | $10.82 | $10.82 | 21,396,350 |
| 2022-08-18 | $10.83 | $10.86 | $10.68 | $10.77 | $10.77 | 13,660,240 |
| 2022-08-17 | $10.96 | $11.04 | $10.82 | $10.90 | $10.90 | 14,557,540 |
| 2022-08-16 | $11.20 | $11.24 | $10.98 | $11.03 | $11.03 | 21,095,430 |
| 2022-08-15 | $11.31 | $11.32 | $10.98 | $11.15 | $11.15 | 33,722,290 |
| 2022-08-12 | $10.78 | $11.79 | $10.73 | $11.42 | $11.42 | 51,459,270 |
| 2022-08-11 | $10.70 | $10.85 | $10.70 | $10.79 | $10.79 | 13,427,310 |
| 2022-08-10 | $10.68 | $10.76 | $10.58 | $10.65 | $10.65 | 9,017,460 |
| 2022-08-09 | $10.81 | $10.81 | $10.59 | $10.68 | $10.68 | 12,035,070 |
| 2022-08-08 | $10.65 | $10.82 | $10.56 | $10.81 | $10.81 | 14,414,590 |
| 2022-08-05 | $10.44 | $10.78 | $10.31 | $10.69 | $10.69 | 23,284,610 |
| 2022-08-04 | $9.92 | $10.30 | $9.92 | $10.30 | $10.30 | 14,905,050 |
| 2022-08-03 | $9.72 | $10.25 | $9.72 | $9.93 | $9.93 | 17,579,890 |
| 2022-08-02 | $10.63 | $10.64 | $9.70 | $9.81 | $9.81 | 22,023,140 |
| 2022-08-01 | $10.72 | $10.77 | $10.53 | $10.63 | $10.63 | 9,683,190 |
| 2022-07-29 | $10.73 | $10.85 | $10.67 | $10.70 | $10.70 | 10,933,110 |
| 2022-07-28 | $10.97 | $10.97 | $10.76 | $10.79 | $10.79 | 16,711,280 |
| 2022-07-27 | $10.82 | $10.89 | $10.66 | $10.86 | $10.86 | 14,456,970 |
| 2022-07-26 | $10.45 | $11.09 | $10.45 | $10.75 | $10.75 | 19,604,480 |
| 2022-07-25 | $10.89 | $10.92 | $10.49 | $10.49 | $10.49 | 11,194,280 |
| 2022-07-22 | $10.91 | $10.94 | $10.56 | $10.66 | $10.66 | 13,687,230 |
| 2022-07-21 | $10.80 | $10.93 | $10.66 | $10.70 | $10.70 | 16,202,460 |
| 2022-07-20 | $10.56 | $10.99 | $10.37 | $10.87 | $10.87 | 21,946,130 |
| 2022-07-19 | $10.20 | $10.50 | $10.18 | $10.49 | $10.49 | 15,881,520 |
| 2022-07-18 | $9.90 | $10.22 | $9.90 | $10.18 | $10.18 | 11,428,330 |
| 2022-07-15 | $10.09 | $10.09 | $9.82 | $9.82 | $9.82 | 10,564,140 |
| 2022-07-14 | $10.18 | $10.22 | $10.07 | $10.09 | $10.09 | 7,244,090 |
| 2022-07-13 | $10.08 | $10.20 | $10.02 | $10.15 | $10.15 | 6,462,100 |
| 2022-07-12 | $10.38 | $10.38 | $10.00 | $10.07 | $10.07 | 10,479,960 |
| 2022-07-11 | $10.62 | $10.66 | $10.17 | $10.30 | $10.30 | 12,351,540 |
| 2022-07-08 | $10.53 | $10.82 | $10.53 | $10.59 | $10.59 | 10,704,880 |
| 2022-07-07 | $10.87 | $10.90 | $10.59 | $10.59 | $10.59 | 12,454,640 |
| 2022-07-06 | $10.70 | $10.84 | $10.52 | $10.77 | $10.77 | 11,432,220 |
| 2022-07-05 | $11.01 | $11.08 | $10.55 | $10.71 | $10.71 | 16,247,330 |
| 2022-07-04 | $11.07 | $11.16 | $10.90 | $11.00 | $11.00 | 14,707,460 |
| 2022-07-01 | $11.53 | $11.72 | $11.20 | $11.23 | $11.23 | 20,033,630 |
| 2022-06-30 | $11.19 | $11.53 | $11.04 | $11.45 | $11.45 | 28,330,430 |
| 2022-06-29 | $11.24 | $11.36 | $10.82 | $11.01 | $11.01 | 19,799,340 |
| 2022-06-28 | $11.21 | $11.29 | $10.91 | $11.29 | $11.29 | 18,915,520 |
| 2022-06-27 | $11.22 | $11.45 | $11.15 | $11.26 | $11.26 | 19,129,980 |
| 2022-06-24 | $11.26 | $11.60 | $11.10 | $11.32 | $11.32 | 32,724,360 |
| 2022-06-23 | $10.79 | $11.02 | $10.72 | $10.96 | $10.96 | 21,995,530 |
| 2022-06-22 | $11.01 | $11.15 | $10.74 | $10.88 | $10.88 | 32,005,550 |
| 2022-06-21 | $10.95 | $12.20 | $10.80 | $11.25 | $11.25 | 50,678,200 |
| 2022-06-20 | $10.41 | $10.51 | $10.35 | $10.43 | $10.43 | 15,664,900 |
| 2022-06-17 | $10.40 | $10.66 | $10.16 | $10.49 | $10.49 | 22,862,840 |
| 2022-06-16 | $10.54 | $10.64 | $10.40 | $10.54 | $10.54 | 29,061,940 |
| 2022-06-15 | $10.07 | $10.58 | $9.98 | $10.57 | $10.57 | 41,646,750 |
| 2022-06-14 | $10.00 | $10.08 | $9.56 | $10.08 | $10.08 | 23,871,220 |
| 2022-06-13 | $9.80 | $10.22 | $9.72 | $10.13 | $10.13 | 24,645,910 |
| 2022-06-10 | $9.59 | $10.02 | $9.50 | $9.85 | $9.85 | 18,307,050 |
| 2022-06-09 | $9.96 | $9.96 | $9.62 | $9.69 | $9.69 | 18,737,450 |
| 2022-06-08 | $9.83 | $10.02 | $9.62 | $10.02 | $10.02 | 19,224,640 |
| 2022-06-07 | $10.07 | $10.08 | $9.73 | $9.85 | $9.85 | 14,194,890 |
| 2022-06-06 | $9.86 | $10.11 | $9.80 | $10.05 | $10.05 | 15,893,670 |
| 2022-06-02 | $9.73 | $9.90 | $9.56 | $9.86 | $9.86 | 14,140,640 |
| 2022-06-01 | $9.70 | $9.94 | $9.67 | $9.71 | $9.71 | 13,932,730 |
| 2022-05-31 | $9.76 | $9.79 | $9.57 | $9.75 | $9.75 | 11,729,350 |
| 2022-05-30 | $9.80 | $9.90 | $9.67 | $9.77 | $9.77 | 11,467,070 |
| 2022-05-27 | $10.15 | $10.18 | $9.70 | $9.92 | $9.92 | 16,547,640 |
| 2022-05-26 | $9.93 | $10.00 | $9.66 | $9.88 | $9.88 | 14,173,680 |
| 2022-05-25 | $9.73 | $10.05 | $9.67 | $9.98 | $9.98 | 15,577,500 |
| 2022-05-24 | $17.85 | $17.88 | $16.92 | $16.96 | $9.66 | 10,906,500 |
| 2022-05-23 | $17.29 | $17.95 | $17.29 | $17.85 | $10.17 | 11,132,440 |
| 2022-05-20 | $16.99 | $17.29 | $16.90 | $17.27 | $9.84 | 9,482,170 |
| 2022-05-19 | $16.40 | $16.96 | $16.36 | $16.92 | $9.64 | 8,920,650 |
| 2022-05-18 | $17.01 | $17.30 | $16.68 | $16.71 | $9.52 | 10,386,270 |
| 2022-05-17 | $16.90 | $16.90 | $16.31 | $16.70 | $9.51 | 9,443,740 |
| 2022-05-16 | $16.57 | $17.12 | $16.43 | $16.94 | $9.65 | 12,305,570 |
| 2022-05-13 | $16.84 | $16.98 | $16.36 | $16.56 | $9.43 | 9,248,400 |
| 2022-05-12 | $16.08 | $16.70 | $16.06 | $16.45 | $9.37 | 9,460,750 |
| 2022-05-11 | $16.25 | $16.81 | $16.21 | $16.27 | $9.27 | 12,993,070 |
| 2022-05-10 | $15.70 | $16.33 | $15.65 | $16.28 | $9.27 | 9,543,150 |
| 2022-05-09 | $15.61 | $16.16 | $15.61 | $15.95 | $9.09 | 9,137,710 |
| 2022-05-06 | $15.31 | $16.13 | $15.20 | $15.64 | $8.91 | 12,096,600 |
| 2022-05-05 | $15.53 | $15.98 | $15.33 | $15.73 | $8.96 | 9,510,840 |
| 2022-05-04 | $15.53 | $15.53 | $15.53 | $15.53 | $8.85 | 0 |
| 2022-05-03 | $15.53 | $15.53 | $15.53 | $15.53 | $8.85 | 0 |
| 2022-04-29 | $15.25 | $15.68 | $15.20 | $15.53 | $8.85 | 10,309,390 |
| 2022-04-28 | $15.20 | $15.43 | $14.83 | $14.96 | $8.52 | 10,900,310 |
| 2022-04-27 | $14.18 | $15.55 | $14.11 | $15.55 | $8.86 | 14,664,190 |
| 2022-04-26 | $15.48 | $15.56 | $14.46 | $14.58 | $8.31 | 11,178,630 |
| 2022-04-25 | $16.30 | $16.66 | $15.29 | $15.29 | $8.71 | 13,046,670 |
| 2022-04-22 | $17.63 | $17.80 | $16.76 | $17.00 | $9.68 | 11,028,330 |
| 2022-04-21 | $18.05 | $18.15 | $17.00 | $17.09 | $9.74 | 12,745,490 |
| 2022-04-20 | $19.12 | $19.18 | $18.04 | $18.11 | $10.32 | 11,349,950 |
| 2022-04-19 | $18.72 | $19.05 | $18.41 | $18.76 | $10.69 | 8,205,870 |
| 2022-04-18 | $18.50 | $18.78 | $17.98 | $18.69 | $10.65 | 7,919,450 |
| 2022-04-15 | $18.77 | $18.84 | $18.29 | $18.46 | $10.52 | 10,523,070 |
| 2022-04-14 | $19.32 | $19.36 | $18.90 | $19.00 | $10.82 | 9,063,320 |
| 2022-04-13 | $20.23 | $20.23 | $18.95 | $19.04 | $10.85 | 14,540,770 |
| 2022-04-12 | $20.08 | $20.31 | $19.67 | $20.26 | $11.54 | 10,694,150 |
| 2022-04-11 | $21.56 | $21.56 | $19.81 | $20.00 | $11.39 | 17,175,130 |
| 2022-04-08 | $21.48 | $21.89 | $20.89 | $21.56 | $12.28 | 16,411,650 |
| 2022-04-07 | $22.80 | $23.54 | $21.41 | $21.54 | $12.27 | 20,417,110 |
| 2022-04-06 | $23.86 | $24.36 | $23.11 | $23.12 | $13.17 | 19,408,180 |
| 2022-04-05 | $23.64 | $23.64 | $23.64 | $23.64 | $13.47 | 0 |
| 2022-04-04 | $23.64 | $23.64 | $23.64 | $23.64 | $13.47 | 0 |
| 2022-04-01 | $24.12 | $24.62 | $23.58 | $23.64 | $13.47 | 21,833,270 |
| 2022-03-31 | $23.30 | $25.25 | $23.25 | $24.85 | $14.16 | 34,515,630 |
| 2022-03-30 | $23.46 | $23.85 | $23.01 | $23.68 | $13.49 | 16,521,720 |
| 2022-03-29 | $23.20 | $23.54 | $22.47 | $23.39 | $13.32 | 16,932,720 |
| 2022-03-28 | $22.25 | $23.35 | $22.06 | $23.27 | $13.26 | 16,144,720 |
| 2022-03-25 | $23.63 | $23.89 | $22.51 | $22.53 | $12.83 | 18,951,150 |
| 2022-03-24 | $23.48 | $23.62 | $22.85 | $22.93 | $13.06 | 21,129,990 |
| 2022-03-23 | $25.01 | $25.26 | $24.07 | $24.09 | $13.72 | 27,038,320 |
| 2022-03-22 | $24.60 | $26.15 | $24.33 | $25.46 | $14.50 | 34,546,010 |
| 2022-03-21 | $25.01 | $25.25 | $24.16 | $24.87 | $14.17 | 28,553,230 |
| 2022-03-18 | $24.50 | $26.25 | $24.30 | $25.34 | $14.43 | 39,087,390 |
| 2022-03-17 | $23.57 | $25.88 | $23.08 | $25.02 | $14.25 | 43,213,760 |
| 2022-03-16 | $22.89 | $23.57 | $22.25 | $23.52 | $13.40 | 27,860,330 |
| 2022-03-15 | $22.70 | $23.66 | $22.05 | $22.21 | $12.65 | 24,061,360 |
| 2022-03-14 | $24.34 | $24.50 | $22.96 | $22.96 | $13.08 | 29,925,540 |
| 2022-03-11 | $23.59 | $25.49 | $23.30 | $25.04 | $14.26 | 38,034,450 |
| 2022-03-10 | $25.70 | $26.42 | $24.52 | $24.88 | $14.17 | 44,355,250 |
| 2022-03-09 | $23.28 | $24.68 | $22.46 | $24.50 | $13.96 | 33,236,450 |
| 2022-03-08 | $24.97 | $25.70 | $24.16 | $24.16 | $13.76 | 37,707,700 |
| 2022-03-07 | $25.08 | $25.47 | $24.21 | $25.18 | $14.34 | 31,158,200 |
| 2022-03-04 | $25.80 | $26.49 | $24.71 | $25.10 | $14.30 | 44,484,090 |
| 2022-03-03 | $27.18 | $27.68 | $25.90 | $26.21 | $14.93 | 55,455,500 |
| 2022-03-02 | $25.65 | $29.54 | $25.65 | $26.93 | $15.34 | 73,240,410 |
| 2022-03-01 | $24.67 | $28.55 | $24.67 | $26.55 | $15.12 | 83,684,030 |
| 2022-02-28 | $24.16 | $24.16 | $24.16 | $24.16 | $13.76 | 24,866,140 |
| 2022-02-25 | $20.29 | $20.49 | $19.95 | $20.13 | $11.47 | 14,487,840 |
| 2022-02-24 | $21.67 | $21.87 | $19.50 | $19.99 | $11.39 | 34,161,320 |
| 2022-02-23 | $22.71 | $22.83 | $21.90 | $22.10 | $12.59 | 25,717,670 |
| 2022-02-22 | $23.07 | $23.55 | $22.25 | $22.94 | $13.07 | 28,829,820 |
| 2022-02-21 | $22.50 | $24.14 | $22.50 | $23.80 | $13.56 | 37,437,840 |
| 2022-02-18 | $22.25 | $23.17 | $22.11 | $22.89 | $13.04 | 28,879,610 |
| 2022-02-17 | $21.95 | $25.79 | $21.61 | $23.20 | $13.22 | 50,251,310 |
| 2022-02-16 | $23.58 | $23.78 | $22.01 | $22.39 | $12.75 | 29,281,810 |
| 2022-02-15 | $23.17 | $23.30 | $21.99 | $22.75 | $12.96 | 29,368,190 |
| 2022-02-14 | $23.83 | $24.05 | $22.65 | $23.10 | $13.16 | 50,823,000 |
| 2022-02-11 | $21.49 | $24.56 | $21.01 | $24.56 | $13.99 | 61,024,090 |
| 2022-02-10 | $20.40 | $20.73 | $20.01 | $20.47 | $11.66 | 20,755,920 |
| 2022-02-09 | $19.42 | $20.95 | $19.19 | $20.95 | $11.93 | 31,011,820 |
| 2022-02-08 | $18.18 | $18.85 | $17.58 | $18.81 | $10.71 | 14,537,320 |
| 2022-02-07 | $19.40 | $19.55 | $18.20 | $18.33 | $10.44 | 15,607,940 |
| 2022-02-04 | $18.78 | $18.78 | $18.78 | $18.78 | $10.70 | 0 |
| 2022-02-03 | $18.78 | $18.78 | $18.78 | $18.78 | $10.70 | 0 |
| 2022-02-02 | $18.78 | $18.78 | $18.78 | $18.78 | $10.70 | 0 |
| 2022-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $10.70 | 0 |
| 2022-01-28 | $18.60 | $19.30 | $18.37 | $18.78 | $10.70 | 16,431,450 |
| 2022-01-27 | $21.00 | $21.01 | $18.20 | $18.28 | $10.41 | 27,627,080 |
| 2022-01-26 | $21.65 | $22.16 | $20.40 | $21.02 | $11.97 | 18,490,520 |
| 2022-01-25 | $22.41 | $23.06 | $21.45 | $21.51 | $12.25 | 23,191,930 |
| 2022-01-24 | $21.97 | $23.46 | $21.70 | $22.78 | $12.98 | 22,357,440 |
| 2022-01-21 | $23.45 | $23.88 | $22.22 | $22.40 | $12.76 | 26,623,600 |
| 2022-01-20 | $23.08 | $24.98 | $22.20 | $23.91 | $13.62 | 41,204,080 |
| 2022-01-19 | $22.20 | $24.16 | $21.92 | $23.65 | $13.47 | 42,629,680 |
| 2022-01-18 | $22.06 | $25.47 | $22.05 | $22.63 | $12.89 | 50,770,280 |
| 2022-01-17 | $20.80 | $21.86 | $20.30 | $21.47 | $12.23 | 35,676,810 |
| 2022-01-14 | $19.66 | $20.74 | $19.50 | $20.08 | $11.44 | 17,870,280 |
| 2022-01-13 | $19.36 | $20.43 | $19.05 | $19.85 | $11.31 | 16,644,480 |
| 2022-01-12 | $19.00 | $19.55 | $18.66 | $19.34 | $11.02 | 12,309,350 |
| 2022-01-11 | $19.73 | $20.08 | $18.76 | $18.85 | $10.74 | 15,220,120 |
| 2022-01-10 | $19.20 | $20.17 | $18.77 | $19.81 | $11.28 | 15,750,510 |
| 2022-01-07 | $20.63 | $21.27 | $19.50 | $19.50 | $11.11 | 23,796,300 |
| 2022-01-06 | $20.33 | $20.84 | $19.92 | $20.35 | $11.59 | 17,368,490 |
| 2022-01-05 | $20.61 | $21.01 | $20.05 | $20.36 | $11.60 | 17,467,930 |
| 2022-01-04 | $20.19 | $21.03 | $19.91 | $20.78 | $11.84 | 22,299,150 |
| 2022-01-03 | $20.19 | $20.19 | $20.19 | $20.19 | $11.50 | 0 |
| 2021-12-31 | $20.25 | $20.74 | $19.95 | $20.19 | $11.50 | 22,198,040 |
| 2021-12-30 | $19.00 | $20.28 | $19.00 | $19.78 | $11.27 | 17,394,700 |
| 2021-12-29 | $19.16 | $19.60 | $18.98 | $19.00 | $10.82 | 11,500,060 |
| 2021-12-28 | $19.01 | $20.08 | $19.00 | $19.51 | $11.11 | 18,345,910 |
| 2021-12-27 | $19.38 | $19.47 | $18.44 | $19.14 | $10.90 | 13,992,840 |
| 2021-12-24 | $19.67 | $20.18 | $19.06 | $19.57 | $11.15 | 16,535,930 |
| 2021-12-23 | $19.75 | $20.19 | $19.34 | $19.50 | $11.11 | 15,535,680 |
| 2021-12-22 | $19.49 | $20.08 | $19.35 | $19.79 | $11.27 | 14,838,290 |
| 2021-12-21 | $18.90 | $19.75 | $18.90 | $19.58 | $11.15 | 13,288,560 |
| 2021-12-20 | $19.11 | $19.57 | $18.93 | $19.00 | $10.82 | 12,124,100 |
| 2021-12-17 | $19.27 | $20.07 | $18.81 | $19.27 | $10.98 | 19,473,030 |
| 2021-12-16 | $19.67 | $20.51 | $19.36 | $19.48 | $11.10 | 20,785,380 |
| 2021-12-15 | $19.41 | $19.80 | $18.93 | $19.05 | $10.85 | 18,220,020 |
| 2021-12-14 | $18.41 | $19.78 | $18.35 | $19.49 | $11.10 | 23,271,000 |
| 2021-12-13 | $18.12 | $18.82 | $17.92 | $18.57 | $10.58 | 11,568,380 |
| 2021-12-10 | $18.25 | $18.66 | $18.18 | $18.36 | $10.46 | 13,326,390 |
| 2021-12-09 | $17.82 | $18.17 | $17.68 | $17.96 | $10.23 | 7,427,160 |
| 2021-12-08 | $17.77 | $17.95 | $17.63 | $17.84 | $10.16 | 5,473,550 |
| 2021-12-07 | $17.81 | $18.22 | $17.48 | $17.77 | $10.12 | 8,812,500 |
| 2021-12-06 | $18.00 | $18.04 | $17.60 | $17.65 | $10.05 | 8,139,810 |
| 2021-12-03 | $18.13 | $18.13 | $18.13 | $18.13 | $10.33 | 9,195,220 |
| 2021-12-02 | $18.10 | $18.10 | $18.10 | $18.10 | $10.31 | 14,765,960 |
| 2021-12-01 | $18.89 | $19.32 | $18.69 | $18.93 | $10.78 | 15,098,580 |
| 2021-11-30 | $18.75 | $19.80 | $18.75 | $19.07 | $10.86 | 22,769,610 |
| 2021-11-29 | $18.63 | $19.32 | $18.50 | $18.81 | $10.71 | 24,612,320 |
| 2021-11-26 | $18.00 | $21.38 | $17.48 | $19.46 | $11.09 | 41,512,110 |
| 2021-11-25 | $18.69 | $19.47 | $17.87 | $17.92 | $10.21 | 22,304,550 |
| 2021-11-24 | $17.86 | $18.36 | $17.64 | $18.19 | $10.36 | 14,552,300 |
| 2021-11-23 | $17.38 | $18.18 | $17.29 | $17.94 | $10.22 | 13,977,930 |
| 2021-11-22 | $17.37 | $17.66 | $17.22 | $17.52 | $9.98 | 8,946,300 |
| 2021-11-19 | $16.79 | $17.68 | $16.66 | $17.48 | $9.96 | 11,580,750 |
| 2021-11-18 | $17.35 | $17.35 | $16.76 | $16.81 | $9.58 | 5,819,500 |
| 2021-11-17 | $17.23 | $17.36 | $16.93 | $17.25 | $9.83 | 5,911,970 |
| 2021-11-16 | $17.30 | $17.47 | $17.00 | $17.06 | $9.72 | 6,417,640 |
| 2021-11-15 | $17.21 | $17.54 | $17.02 | $17.39 | $9.91 | 7,944,700 |
| 2021-11-12 | $16.89 | $17.28 | $16.72 | $17.21 | $9.80 | 9,123,520 |
| 2021-11-11 | $16.50 | $16.86 | $16.49 | $16.78 | $9.56 | 5,858,740 |
| 2021-11-10 | $17.10 | $17.34 | $16.63 | $16.69 | $9.51 | 7,639,860 |
| 2021-11-09 | $16.44 | $16.98 | $16.33 | $16.71 | $9.52 | 7,434,710 |
| 2021-11-08 | $16.40 | $16.45 | $16.13 | $16.29 | $9.28 | 3,689,610 |
| 2021-11-05 | $16.23 | $16.23 | $16.23 | $16.23 | $9.25 | 6,044,210 |
| 2021-11-04 | $16.19 | $16.38 | $16.09 | $16.23 | $9.25 | 3,988,900 |
| 2021-11-03 | $15.66 | $16.20 | $15.66 | $16.20 | $9.23 | 3,717,510 |
| 2021-11-02 | $16.04 | $16.19 | $15.70 | $15.80 | $9.00 | 3,740,410 |
| 2021-11-01 | $15.79 | $16.10 | $15.79 | $16.10 | $9.17 | 3,163,260 |
| 2021-10-29 | $15.67 | $16.04 | $15.59 | $15.87 | $9.04 | 3,111,280 |
| 2021-10-28 | $15.60 | $15.82 | $15.51 | $15.56 | $8.86 | 2,701,610 |
| 2021-10-27 | $16.17 | $16.18 | $15.60 | $15.63 | $8.90 | 4,273,860 |
| 2021-10-26 | $16.24 | $16.33 | $16.00 | $16.07 | $9.15 | 3,310,270 |
| 2021-10-25 | $16.36 | $16.44 | $16.03 | $16.26 | $9.26 | 3,886,080 |
| 2021-10-22 | $16.67 | $16.80 | $16.33 | $16.37 | $9.32 | 4,297,900 |
| 2021-10-21 | $16.30 | $16.85 | $16.20 | $16.78 | $9.56 | 5,471,580 |
| 2021-10-20 | $16.48 | $17.39 | $16.48 | $16.65 | $9.48 | 8,967,950 |
| 2021-10-19 | $16.27 | $16.45 | $16.22 | $16.23 | $9.25 | 3,222,980 |
| 2021-10-18 | $16.45 | $16.45 | $16.04 | $16.23 | $9.25 | 4,660,720 |
| 2021-10-15 | $16.57 | $17.04 | $16.51 | $16.61 | $9.46 | 4,369,610 |
| 2021-10-14 | $16.92 | $17.01 | $16.55 | $16.59 | $9.45 | 4,294,110 |
| 2021-10-13 | $16.85 | $17.17 | $16.63 | $16.95 | $9.66 | 5,141,800 |
| 2021-10-12 | $16.96 | $17.10 | $16.50 | $16.62 | $9.47 | 5,737,810 |
| 2021-10-11 | $16.44 | $17.67 | $16.17 | $17.14 | $9.76 | 9,920,510 |
| 2021-10-08 | $16.31 | $16.51 | $16.23 | $16.43 | $9.36 | 4,233,900 |
| 2021-10-07 | $15.99 | $15.99 | $15.99 | $15.99 | $9.11 | 0 |
| 2021-10-06 | $15.99 | $15.99 | $15.99 | $15.99 | $9.11 | 0 |
| 2021-09-30 | $15.81 | $16.14 | $15.81 | $15.99 | $9.11 | 3,466,060 |
| 2021-09-29 | $16.16 | $16.21 | $15.74 | $15.75 | $8.97 | 5,461,430 |
| 2021-09-28 | $16.05 | $16.47 | $15.97 | $16.31 | $9.29 | 4,632,600 |
| 2021-09-27 | $17.22 | $17.50 | $16.23 | $16.25 | $9.26 | 9,409,680 |
| 2021-09-24 | $17.42 | $17.93 | $17.20 | $17.20 | $9.80 | 8,245,460 |
| 2021-09-23 | $17.95 | $18.06 | $17.36 | $17.53 | $9.99 | 10,012,540 |
| 2021-09-22 | $18.21 | $18.44 | $17.77 | $17.88 | $10.19 | 9,466,350 |
| 2021-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $10.60 | 0 |
| 2021-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $10.60 | 0 |
| 2021-09-17 | $18.44 | $18.68 | $17.93 | $18.60 | $10.60 | 12,038,560 |
| 2021-09-16 | $18.19 | $19.20 | $17.73 | $18.64 | $10.62 | 20,364,250 |
| 2021-09-15 | $17.95 | $18.09 | $17.60 | $18.09 | $10.30 | 10,027,260 |
| 2021-09-14 | $17.66 | $18.77 | $17.52 | $18.14 | $10.33 | 16,855,260 |
| 2021-09-13 | $17.80 | $18.13 | $17.50 | $17.88 | $10.19 | 11,618,070 |
| 2021-09-10 | $17.39 | $18.35 | $17.20 | $18.18 | $10.36 | 23,304,420 |
| 2021-09-09 | $17.62 | $17.88 | $17.13 | $17.13 | $9.76 | 14,066,460 |
| 2021-09-08 | $17.79 | $18.38 | $17.57 | $17.88 | $10.19 | 20,834,230 |
| 2021-09-07 | $17.32 | $19.91 | $17.31 | $18.15 | $10.34 | 33,999,900 |
| 2021-09-06 | $16.41 | $16.72 | $16.38 | $16.59 | $9.45 | 4,455,520 |
| 2021-09-03 | $16.70 | $16.88 | $16.38 | $16.53 | $9.42 | 6,739,080 |
| 2021-09-02 | $16.61 | $16.96 | $16.41 | $16.66 | $9.49 | 7,905,260 |
| 2021-09-01 | $16.34 | $16.88 | $15.90 | $16.73 | $9.53 | 8,944,990 |
| 2021-08-31 | $15.65 | $16.45 | $15.40 | $16.39 | $9.34 | 6,681,990 |
| 2021-08-30 | $15.95 | $16.26 | $15.49 | $15.61 | $8.89 | 4,560,440 |
| 2021-08-27 | $15.85 | $15.99 | $15.61 | $15.95 | $9.09 | 3,084,620 |
| 2021-08-26 | $16.40 | $16.46 | $15.80 | $15.86 | $9.03 | 4,604,410 |
| 2021-08-25 | $16.61 | $16.74 | $16.33 | $16.35 | $9.31 | 3,896,660 |
| 2021-08-24 | $16.70 | $16.88 | $16.49 | $16.61 | $9.46 | 4,541,020 |
| 2021-08-23 | $16.50 | $16.85 | $16.48 | $16.81 | $9.58 | 5,604,380 |
| 2021-08-20 | $16.84 | $17.05 | $16.46 | $16.60 | $9.46 | 6,393,420 |
| 2021-08-19 | $16.65 | $17.00 | $16.38 | $16.84 | $9.59 | 10,259,770 |
| 2021-08-18 | $15.63 | $17.17 | $15.42 | $16.74 | $9.54 | 12,256,370 |
| 2021-08-17 | $16.34 | $16.34 | $15.60 | $15.61 | $8.89 | 5,435,270 |
| 2021-08-16 | $16.20 | $16.55 | $16.12 | $16.34 | $9.31 | 4,121,750 |
| 2021-08-13 | $16.44 | $16.45 | $16.10 | $16.25 | $9.26 | 4,764,690 |
| 2021-08-12 | $16.15 | $16.72 | $16.12 | $16.53 | $9.42 | 7,443,470 |
| 2021-08-11 | $16.27 | $16.28 | $16.01 | $16.15 | $9.20 | 4,564,820 |
| 2021-08-10 | $16.46 | $16.47 | $16.11 | $16.29 | $9.28 | 4,484,850 |
| 2021-08-09 | $15.88 | $16.40 | $15.88 | $16.30 | $9.29 | 6,408,750 |
| 2021-08-06 | $15.70 | $15.85 | $15.56 | $15.70 | $8.94 | 2,720,580 |
| 2021-08-05 | $16.00 | $16.00 | $15.55 | $15.56 | $8.86 | 4,135,150 |
| 2021-08-04 | $15.70 | $16.13 | $15.69 | $16.07 | $9.15 | 3,868,820 |
| 2021-08-03 | $16.00 | $16.22 | $15.76 | $15.80 | $9.00 | 3,922,190 |
| 2021-08-02 | $15.90 | $16.02 | $15.60 | $16.01 | $9.12 | 3,658,930 |
| 2021-07-30 | $15.53 | $15.95 | $15.38 | $15.82 | $9.01 | 4,024,050 |
| 2021-07-29 | $15.44 | $15.69 | $15.42 | $15.52 | $8.84 | 3,423,800 |
| 2021-07-28 | $15.88 | $15.88 | $15.00 | $15.26 | $8.69 | 4,480,880 |
| 2021-07-27 | $16.18 | $16.38 | $15.86 | $15.88 | $9.05 | 3,975,580 |
| 2021-07-26 | $16.32 | $16.37 | $15.69 | $15.99 | $9.11 | 5,189,360 |
| 2021-07-23 | $16.90 | $16.98 | $16.21 | $16.32 | $9.30 | 7,851,500 |
| 2021-07-22 | $17.12 | $17.15 | $16.85 | $16.98 | $9.67 | 4,079,010 |
| 2021-07-21 | $16.93 | $17.18 | $16.79 | $16.92 | $9.64 | 4,656,250 |
| 2021-07-20 | $17.25 | $17.25 | $16.67 | $16.93 | $9.64 | 6,625,400 |
| 2021-07-19 | $17.23 | $17.46 | $17.18 | $17.34 | $9.88 | 4,044,790 |
| 2021-07-16 | $17.39 | $17.47 | $17.09 | $17.22 | $9.81 | 4,171,920 |
| 2021-07-15 | $17.71 | $17.71 | $17.08 | $17.19 | $9.79 | 8,060,250 |
| 2021-07-14 | $17.99 | $18.26 | $17.82 | $17.83 | $10.16 | 5,615,030 |
| 2021-07-13 | $18.16 | $18.50 | $17.92 | $17.99 | $10.25 | 7,013,630 |
| 2021-07-12 | $17.78 | $18.17 | $17.68 | $18.13 | $10.33 | 7,005,860 |
| 2021-07-09 | $17.85 | $18.06 | $17.54 | $17.68 | $10.07 | 5,811,830 |
| 2021-07-08 | $17.59 | $18.06 | $17.43 | $17.91 | $10.20 | 7,639,870 |
| 2021-07-07 | $17.51 | $17.76 | $17.31 | $17.60 | $10.03 | 5,576,410 |
| 2021-07-06 | $17.73 | $18.01 | $17.41 | $17.65 | $10.05 | 5,434,290 |
| 2021-07-05 | $17.75 | $17.97 | $17.68 | $17.86 | $10.17 | 4,367,530 |
| 2021-07-02 | $17.90 | $18.25 | $17.46 | $17.64 | $10.05 | 8,668,980 |
| 2021-07-01 | $18.90 | $18.90 | $18.09 | $18.09 | $10.30 | 8,464,670 |
| 2021-06-30 | $18.26 | $19.15 | $18.26 | $18.99 | $10.82 | 12,401,910 |
| 2021-06-29 | $18.30 | $19.09 | $18.30 | $18.55 | $10.57 | 10,657,190 |
| 2021-06-28 | $18.15 | $18.35 | $18.01 | $18.19 | $10.36 | 4,840,150 |
| 2021-06-25 | $18.06 | $18.29 | $17.80 | $18.18 | $10.36 | 6,479,680 |
| 2021-06-24 | $18.88 | $18.88 | $18.13 | $18.13 | $10.33 | 8,289,060 |
| 2021-06-23 | $18.98 | $18.98 | $18.52 | $18.84 | $10.73 | 7,738,190 |
| 2021-06-22 | $19.50 | $19.82 | $18.88 | $18.94 | $10.79 | 13,057,880 |
| 2021-06-21 | $18.82 | $19.72 | $18.72 | $19.68 | $11.21 | 15,426,680 |
| 2021-06-18 | $18.77 | $19.33 | $18.40 | $19.04 | $10.85 | 13,291,410 |
| 2021-06-17 | $18.70 | $18.94 | $18.39 | $18.75 | $10.68 | 9,208,490 |
| 2021-06-16 | $19.20 | $19.29 | $18.34 | $18.75 | $10.68 | 14,444,720 |
| 2021-06-15 | $19.00 | $20.08 | $18.71 | $19.60 | $11.16 | 18,400,610 |
| 2021-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $10.97 | 0 |
| 2021-06-11 | $18.99 | $20.15 | $18.70 | $19.25 | $10.97 | 21,897,340 |
| 2021-06-10 | $17.99 | $19.06 | $17.94 | $18.90 | $10.77 | 17,312,480 |
| 2021-06-09 | $18.40 | $18.40 | $17.81 | $17.99 | $10.25 | 6,856,370 |
| 2021-06-08 | $17.80 | $18.29 | $17.76 | $18.11 | $10.32 | 11,390,640 |
| 2021-06-07 | $17.20 | $17.61 | $17.12 | $17.55 | $10.00 | 5,381,620 |
| 2021-06-04 | $17.50 | $17.50 | $17.10 | $17.18 | $9.79 | 5,307,900 |
| 2021-06-03 | $17.37 | $17.86 | $17.37 | $17.41 | $9.92 | 4,891,310 |
| 2021-06-02 | $18.09 | $18.10 | $17.20 | $17.31 | $9.86 | 6,961,190 |
| 2021-06-01 | $17.70 | $18.11 | $17.60 | $17.99 | $10.25 | 6,717,250 |
| 2021-05-31 | $17.83 | $18.02 | $17.73 | $17.82 | $10.15 | 4,829,750 |
| 2021-05-28 | $17.84 | $18.00 | $17.60 | $17.68 | $10.07 | 4,608,480 |
| 2021-05-27 | $17.68 | $18.05 | $17.60 | $17.90 | $10.20 | 5,183,550 |
| 2021-05-26 | $17.85 | $18.14 | $17.69 | $17.69 | $10.08 | 4,678,740 |
| 2021-05-25 | $17.85 | $17.95 | $17.56 | $17.77 | $10.12 | 5,092,600 |
| 2021-05-24 | $17.35 | $17.86 | $17.09 | $17.82 | $10.15 | 5,480,640 |
| 2021-05-21 | $17.32 | $17.68 | $17.32 | $17.41 | $9.92 | 4,180,970 |
| 2021-05-20 | $17.35 | $17.55 | $17.11 | $17.20 | $9.80 | 5,608,650 |
| 2021-05-19 | $17.95 | $17.95 | $17.55 | $17.55 | $10.00 | 5,513,300 |
| 2021-05-18 | $17.65 | $18.08 | $17.65 | $17.92 | $10.21 | 4,581,070 |
| 2021-05-17 | $18.20 | $18.35 | $17.69 | $17.82 | $10.15 | 7,200,600 |
| 2021-05-14 | $18.36 | $18.51 | $17.87 | $18.34 | $10.39 | 7,273,800 |
| 2021-05-13 | $18.48 | $18.79 | $18.28 | $18.29 | $10.36 | 6,701,640 |
| 2021-05-12 | $18.35 | $18.86 | $18.20 | $18.63 | $10.55 | 7,741,050 |
| 2021-05-11 | $18.90 | $19.34 | $18.50 | $18.63 | $10.55 | 10,809,240 |
| 2021-05-10 | $18.86 | $19.38 | $18.57 | $19.00 | $10.76 | 12,172,490 |
| 2021-05-07 | $18.23 | $18.88 | $17.95 | $18.47 | $10.46 | 11,409,480 |
| 2021-05-06 | $17.76 | $18.39 | $17.70 | $18.23 | $10.33 | 7,284,200 |
| 2021-05-05 | $17.74 | $17.74 | $17.74 | $17.74 | $10.05 | 0 |
| 2021-05-04 | $17.74 | $17.74 | $17.74 | $17.74 | $10.05 | 0 |
| 2021-04-30 | $17.68 | $17.95 | $17.28 | $17.74 | $10.05 | 6,760,610 |
| 2021-04-29 | $17.50 | $18.03 | $17.50 | $17.56 | $9.95 | 6,042,700 |
| 2021-04-28 | $19.00 | $19.05 | $17.51 | $17.67 | $10.01 | 13,838,640 |
| 2021-04-27 | $18.75 | $19.38 | $18.71 | $19.24 | $10.90 | 9,418,500 |
| 2021-04-26 | $19.20 | $19.57 | $18.74 | $18.75 | $10.62 | 10,822,040 |
| 2021-04-23 | $19.92 | $19.94 | $19.27 | $19.27 | $10.92 | 11,292,210 |
| 2021-04-22 | $19.69 | $20.42 | $19.25 | $20.16 | $11.42 | 16,839,410 |
| 2021-04-21 | $19.90 | $20.79 | $19.66 | $19.66 | $11.14 | 17,677,240 |
| 2021-04-20 | $19.30 | $20.20 | $19.10 | $19.83 | $11.23 | 17,899,270 |
| 2021-04-19 | $19.30 | $19.65 | $19.05 | $19.46 | $11.02 | 12,398,210 |
| 2021-04-16 | $19.01 | $20.10 | $18.81 | $19.80 | $11.22 | 17,822,890 |
| 2021-04-15 | $19.11 | $20.16 | $19.08 | $19.29 | $10.93 | 13,261,660 |
| 2021-04-14 | $19.59 | $19.59 | $18.88 | $19.35 | $10.96 | 9,082,470 |
| 2021-04-13 | $18.80 | $19.71 | $18.51 | $19.42 | $11.00 | 12,743,830 |
| 2021-04-12 | $18.89 | $19.51 | $18.65 | $18.85 | $10.68 | 10,945,300 |
| 2021-04-09 | $18.37 | $18.63 | $18.21 | $18.62 | $10.55 | 5,686,100 |
| 2021-04-08 | $18.90 | $18.90 | $18.31 | $18.49 | $10.47 | 7,613,210 |
| 2021-04-07 | $19.14 | $19.19 | $18.72 | $18.93 | $10.72 | 7,454,460 |
| 2021-04-06 | $19.21 | $19.78 | $19.08 | $19.33 | $10.95 | 8,455,970 |
| 2021-04-05 | $19.33 | $19.33 | $19.33 | $19.33 | $10.95 | 0 |
| 2021-04-02 | $19.71 | $19.95 | $19.20 | $19.33 | $10.95 | 10,982,830 |
| 2021-04-01 | $19.28 | $19.43 | $18.88 | $19.02 | $10.77 | 8,847,160 |
| 2021-03-31 | $19.33 | $20.17 | $19.29 | $19.45 | $11.02 | 11,930,070 |
| 2021-03-30 | $19.70 | $19.98 | $19.25 | $19.29 | $10.93 | 12,059,540 |
| 2021-03-29 | $20.15 | $20.76 | $19.52 | $19.68 | $11.15 | 14,654,350 |
| 2021-03-26 | $19.78 | $20.39 | $19.51 | $19.97 | $11.31 | 17,168,780 |
| 2021-03-25 | $18.67 | $20.80 | $18.41 | $20.13 | $11.40 | 24,979,280 |
| 2021-03-24 | $18.50 | $19.37 | $18.42 | $18.82 | $10.66 | 15,296,580 |
| 2021-03-23 | $17.55 | $19.70 | $17.11 | $18.83 | $10.67 | 23,154,040 |
| 2021-03-22 | $17.43 | $17.79 | $17.43 | $17.63 | $9.99 | 5,051,110 |
| 2021-03-19 | $17.52 | $18.01 | $17.37 | $17.41 | $9.86 | 7,422,970 |
| 2021-03-18 | $18.38 | $18.38 | $17.80 | $17.80 | $10.08 | 7,747,840 |
| 2021-03-17 | $18.00 | $18.83 | $17.90 | $18.26 | $10.34 | 10,081,670 |
| 2021-03-16 | $17.93 | $18.50 | $17.33 | $18.50 | $10.48 | 13,624,600 |
| 2021-03-15 | $18.63 | $18.90 | $17.60 | $17.76 | $10.06 | 10,597,240 |
| 2021-03-12 | $19.19 | $19.19 | $18.36 | $18.44 | $10.45 | 8,455,250 |
| 2021-03-11 | $18.20 | $19.24 | $18.16 | $19.01 | $10.77 | 10,856,800 |
| 2021-03-10 | $18.72 | $18.83 | $18.11 | $18.42 | $10.43 | 8,748,970 |
| 2021-03-09 | $19.00 | $19.07 | $17.71 | $18.13 | $10.27 | 11,030,190 |
| 2021-03-08 | $20.08 | $20.21 | $18.70 | $18.75 | $10.62 | 17,862,330 |
| 2021-03-05 | $20.20 | $21.15 | $20.02 | $20.30 | $11.50 | 14,710,840 |
| 2021-03-04 | $20.17 | $21.63 | $19.70 | $20.65 | $11.70 | 22,335,660 |
| 2021-03-03 | $19.80 | $20.43 | $19.41 | $20.15 | $11.41 | 16,479,060 |
| 2021-03-02 | $19.35 | $20.29 | $18.96 | $20.13 | $11.40 | 20,471,530 |
| 2021-03-01 | $18.61 | $19.39 | $18.48 | $18.95 | $10.73 | 13,112,810 |
| 2021-02-26 | $18.71 | $19.70 | $18.54 | $18.91 | $10.71 | 15,162,040 |
| 2021-02-25 | $17.92 | $19.49 | $17.76 | $18.92 | $10.72 | 19,707,710 |
| 2021-02-24 | $17.22 | $18.68 | $17.17 | $18.10 | $10.25 | 14,636,250 |
| 2021-02-23 | $17.21 | $17.63 | $17.11 | $17.26 | $9.78 | 8,287,550 |
| 2021-02-22 | $18.36 | $18.88 | $17.87 | $17.89 | $10.13 | 14,161,020 |
| 2021-02-19 | $17.49 | $18.05 | $17.18 | $18.01 | $10.20 | 13,680,780 |
| 2021-02-18 | $17.12 | $18.89 | $16.81 | $18.17 | $10.29 | 19,368,820 |
| 2021-02-17 | $15.97 | $15.97 | $15.97 | $15.97 | $9.05 | 0 |
| 2021-02-16 | $15.97 | $15.97 | $15.97 | $15.97 | $9.05 | 0 |
| 2021-02-15 | $15.97 | $15.97 | $15.97 | $15.97 | $9.05 | 0 |
| 2021-02-12 | $15.97 | $15.97 | $15.97 | $15.97 | $9.05 | 0 |
| 2021-02-11 | $15.97 | $15.97 | $15.97 | $15.97 | $9.05 | 0 |
| 2021-02-10 | $15.78 | $16.05 | $15.55 | $15.97 | $9.05 | 5,561,320 |
| 2021-02-09 | $16.05 | $16.36 | $15.74 | $15.82 | $8.96 | 6,693,000 |
| 2021-02-08 | $15.29 | $15.59 | $15.00 | $15.25 | $8.64 | 3,643,210 |
| 2021-02-05 | $15.55 | $16.19 | $15.25 | $15.26 | $8.64 | 5,146,710 |
| 2021-02-04 | $16.48 | $16.51 | $15.20 | $15.35 | $8.70 | 6,443,900 |
| 2021-02-03 | $16.00 | $16.37 | $15.65 | $16.37 | $9.27 | 6,358,910 |
| 2021-02-02 | $16.39 | $16.53 | $16.07 | $16.16 | $9.15 | 3,986,640 |
| 2021-02-01 | $16.30 | $16.50 | $16.01 | $16.37 | $9.27 | 4,091,410 |
| 2021-01-29 | $16.70 | $16.85 | $16.13 | $16.26 | $9.21 | 4,714,220 |
| 2021-01-28 | $16.45 | $16.94 | $16.37 | $16.41 | $9.30 | 4,386,060 |
| 2021-01-27 | $17.20 | $17.35 | $16.71 | $16.74 | $9.48 | 6,454,540 |
| 2021-01-26 | $17.63 | $17.99 | $17.12 | $17.23 | $9.76 | 7,708,520 |
| 2021-01-25 | $18.10 | $18.57 | $17.72 | $17.94 | $10.16 | 9,151,130 |
| 2021-01-22 | $18.04 | $18.17 | $17.36 | $17.45 | $9.88 | 6,888,060 |
| 2021-01-21 | $18.07 | $18.80 | $18.07 | $18.20 | $10.31 | 6,840,180 |
| 2021-01-20 | $18.19 | $18.35 | $17.77 | $18.16 | $10.29 | 5,329,000 |
| 2021-01-19 | $18.11 | $18.36 | $17.99 | $18.13 | $10.27 | 5,292,750 |
| 2021-01-18 | $17.79 | $18.19 | $17.60 | $18.13 | $10.27 | 5,242,330 |
| 2021-01-15 | $17.78 | $18.30 | $17.63 | $17.81 | $10.09 | 6,931,270 |
| 2021-01-14 | $17.18 | $17.94 | $17.05 | $17.62 | $9.98 | 7,699,870 |
| 2021-01-13 | $17.89 | $18.00 | $17.21 | $17.24 | $9.77 | 9,004,530 |
| 2021-01-12 | $18.33 | $18.50 | $17.95 | $18.13 | $10.27 | 6,842,960 |
| 2021-01-11 | $18.97 | $19.50 | $18.27 | $18.41 | $10.43 | 10,302,820 |
| 2021-01-08 | $19.20 | $20.28 | $18.93 | $19.36 | $10.97 | 11,234,770 |
| 2021-01-07 | $20.12 | $20.35 | $18.66 | $18.91 | $10.71 | 10,705,840 |
| 2021-01-06 | $20.80 | $21.00 | $19.95 | $20.03 | $11.35 | 8,594,370 |
| 2021-01-05 | $20.50 | $21.30 | $20.50 | $20.85 | $11.81 | 8,966,820 |
| 2021-01-04 | $21.01 | $21.25 | $20.51 | $20.75 | $11.75 | 8,668,690 |
| 2021-01-01 | $20.41 | $20.41 | $20.41 | $20.41 | $11.56 | 0 |
| 2020-12-31 | $19.98 | $20.58 | $19.94 | $20.41 | $11.56 | 6,973,920 |
| 2020-12-30 | $20.19 | $20.20 | $19.70 | $20.07 | $11.37 | 8,778,800 |
| 2020-12-29 | $19.90 | $21.46 | $19.80 | $20.45 | $11.58 | 12,508,250 |
| 2020-12-28 | $19.78 | $20.57 | $19.44 | $19.86 | $11.25 | 8,353,140 |
| 2020-12-25 | $19.65 | $19.93 | $19.43 | $19.46 | $11.02 | 4,671,200 |
| 2020-12-24 | $20.60 | $20.60 | $19.61 | $19.70 | $11.16 | 7,186,040 |
| 2020-12-23 | $21.04 | $21.04 | $20.26 | $20.60 | $11.67 | 5,708,180 |
| 2020-12-22 | $21.30 | $21.30 | $20.61 | $20.61 | $11.67 | 6,684,890 |
| 2020-12-21 | $21.32 | $21.58 | $21.03 | $21.42 | $12.13 | 4,872,440 |
| 2020-12-18 | $21.59 | $21.82 | $21.32 | $21.40 | $12.12 | 6,100,400 |
| 2020-12-17 | $21.19 | $22.48 | $21.02 | $21.98 | $12.45 | 12,360,840 |
| 2020-12-16 | $21.58 | $21.60 | $20.61 | $20.85 | $11.81 | 7,154,190 |
| 2020-12-15 | $21.55 | $21.69 | $21.23 | $21.59 | $12.23 | 4,802,800 |
| 2020-12-14 | $22.10 | $22.10 | $21.39 | $21.56 | $12.21 | 7,134,660 |
| 2020-12-11 | $22.91 | $23.00 | $21.95 | $22.15 | $12.55 | 8,362,190 |
| 2020-12-10 | $22.70 | $23.01 | $22.50 | $22.90 | $12.97 | 4,967,270 |
| 2020-12-09 | $23.50 | $23.67 | $22.80 | $22.85 | $12.94 | 7,454,570 |
| 2020-12-08 | $23.20 | $24.00 | $22.91 | $23.58 | $13.36 | 10,106,260 |
| 2020-12-07 | $23.18 | $23.28 | $22.84 | $23.10 | $13.09 | 5,583,450 |
| 2020-12-04 | $23.23 | $23.27 | $22.81 | $22.85 | $12.94 | 5,763,300 |
| 2020-12-03 | $23.31 | $23.50 | $23.09 | $23.15 | $13.11 | 7,604,660 |
| 2020-12-02 | $23.36 | $23.88 | $23.23 | $23.66 | $13.40 | 13,096,000 |
| 2020-12-01 | $23.88 | $24.80 | $23.53 | $23.60 | $13.37 | 19,631,160 |
| 2020-11-30 | $22.51 | $23.07 | $22.28 | $22.61 | $12.81 | 6,639,670 |
| 2020-11-27 | $22.83 | $23.10 | $22.45 | $22.53 | $12.76 | 6,615,310 |
| 2020-11-26 | $23.70 | $23.80 | $22.77 | $22.90 | $12.97 | 7,349,500 |
| 2020-11-25 | $23.99 | $24.12 | $23.60 | $23.67 | $13.41 | 7,138,260 |
| 2020-11-24 | $23.60 | $24.13 | $23.34 | $23.83 | $13.50 | 9,356,540 |
| 2020-11-23 | $23.30 | $23.87 | $22.68 | $23.53 | $13.33 | 9,555,490 |
| 2020-11-20 | $23.40 | $23.47 | $22.94 | $23.20 | $13.14 | 5,931,770 |
| 2020-11-19 | $23.14 | $23.95 | $22.82 | $23.42 | $13.27 | 8,709,080 |
| 2020-11-18 | $22.40 | $23.74 | $22.40 | $23.50 | $13.31 | 9,411,050 |
| 2020-11-17 | $23.47 | $23.62 | $22.41 | $22.67 | $12.84 | 9,298,470 |
| 2020-11-16 | $24.04 | $24.12 | $23.20 | $23.35 | $13.23 | 6,846,200 |
| 2020-11-13 | $23.90 | $24.15 | $23.50 | $24.04 | $13.62 | 6,248,530 |
| 2020-11-12 | $23.95 | $23.98 | $23.36 | $23.80 | $13.48 | 7,445,010 |
| 2020-11-11 | $24.26 | $24.59 | $23.47 | $23.49 | $13.31 | 9,773,940 |
| 2020-11-10 | $25.60 | $25.60 | $24.38 | $24.38 | $13.81 | 11,918,390 |
| 2020-11-09 | $24.81 | $25.61 | $24.52 | $25.52 | $14.46 | 14,896,530 |
| 2020-11-06 | $25.64 | $25.90 | $24.77 | $24.91 | $14.11 | 12,615,060 |
| 2020-11-05 | $25.78 | $25.90 | $24.92 | $25.51 | $14.45 | 19,126,930 |
| 2020-11-04 | $25.00 | $26.88 | $24.35 | $25.60 | $14.50 | 28,163,840 |
| 2020-11-03 | $24.19 | $24.59 | $23.73 | $24.40 | $13.82 | 10,775,630 |
| 2020-11-02 | $24.40 | $24.50 | $23.30 | $23.92 | $13.55 | 9,661,630 |
| 2020-10-30 | $24.86 | $25.01 | $23.65 | $23.70 | $13.43 | 15,114,930 |
| 2020-10-29 | $24.55 | $25.52 | $24.22 | $25.22 | $14.29 | 15,969,910 |
| 2020-10-28 | $25.89 | $25.95 | $24.31 | $24.95 | $14.13 | 15,703,470 |
| 2020-10-27 | $25.29 | $26.15 | $25.29 | $25.91 | $14.68 | 13,313,220 |
| 2020-10-26 | $26.35 | $26.83 | $25.69 | $26.00 | $14.73 | 16,410,600 |
| 2020-10-23 | $26.00 | $26.95 | $25.40 | $25.56 | $14.48 | 19,491,840 |
| 2020-10-22 | $26.20 | $26.48 | $25.74 | $25.78 | $14.60 | 15,976,610 |
| 2020-10-21 | $26.94 | $27.42 | $25.60 | $26.05 | $14.76 | 21,909,870 |
| 2020-10-20 | $28.00 | $28.16 | $25.70 | $27.16 | $15.38 | 30,836,120 |
| 2020-10-19 | $27.42 | $28.50 | $27.08 | $28.26 | $16.01 | 28,518,830 |
| 2020-10-16 | $27.61 | $28.71 | $27.25 | $27.75 | $15.72 | 32,462,890 |
| 2020-10-15 | $27.40 | $28.58 | $26.86 | $27.15 | $15.38 | 27,364,680 |
| 2020-10-14 | $28.01 | $28.29 | $27.24 | $27.73 | $15.71 | 35,222,840 |
| 2020-10-13 | $27.98 | $29.79 | $26.80 | $28.48 | $16.13 | 62,444,030 |
| 2020-10-12 | $24.56 | $27.48 | $24.55 | $27.48 | $15.57 | 47,831,360 |
| 2020-10-09 | $22.40 | $23.13 | $21.91 | $22.90 | $12.97 | 10,134,940 |
| 2020-10-08 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-10-07 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-10-06 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-10-05 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-10-02 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-10-01 | $21.41 | $21.41 | $21.41 | $21.41 | $12.13 | 0 |
| 2020-09-30 | $21.51 | $21.68 | $21.17 | $21.41 | $12.13 | 3,311,910 |
| 2020-09-29 | $21.15 | $21.63 | $21.00 | $21.39 | $12.12 | 5,300,140 |
| 2020-09-28 | $21.55 | $21.62 | $20.76 | $20.81 | $11.79 | 5,038,380 |
| 2020-09-25 | $22.06 | $22.21 | $21.50 | $21.53 | $12.20 | 4,987,770 |
| 2020-09-24 | $22.57 | $22.73 | $21.92 | $22.00 | $12.46 | 7,607,230 |
| 2020-09-23 | $23.11 | $23.25 | $22.56 | $22.86 | $12.95 | 5,382,560 |
| 2020-09-22 | $22.97 | $23.53 | $22.78 | $23.00 | $13.03 | 5,974,140 |
| 2020-09-21 | $23.82 | $24.13 | $23.45 | $23.47 | $13.29 | 8,924,070 |
| 2020-09-18 | $23.00 | $23.58 | $22.77 | $23.45 | $13.28 | 7,643,730 |
| 2020-09-17 | $22.91 | $23.11 | $22.52 | $23.04 | $13.05 | 6,593,560 |
| 2020-09-16 | $23.22 | $23.47 | $22.73 | $22.89 | $12.97 | 7,092,020 |
| 2020-09-15 | $23.64 | $24.42 | $23.40 | $23.48 | $13.30 | 10,793,240 |
| 2020-09-14 | $22.89 | $24.26 | $22.61 | $23.71 | $13.43 | 12,508,620 |
| 2020-09-11 | $22.60 | $23.21 | $22.52 | $23.20 | $13.14 | 6,132,020 |
| 2020-09-10 | $24.76 | $24.99 | $22.73 | $22.85 | $12.94 | 11,813,390 |
| 2020-09-09 | $24.60 | $25.49 | $23.20 | $24.58 | $13.92 | 17,552,110 |
| 2020-09-08 | $26.08 | $26.34 | $24.68 | $25.15 | $14.25 | 16,226,030 |
| 2020-09-07 | $26.45 | $27.16 | $25.97 | $26.19 | $14.84 | 15,957,880 |
| 2020-09-04 | $26.00 | $26.33 | $25.70 | $26.20 | $14.84 | 9,962,420 |
| 2020-09-03 | $26.95 | $27.00 | $26.18 | $26.57 | $15.05 | 14,334,660 |
| 2020-09-02 | $26.50 | $27.20 | $25.72 | $27.12 | $15.36 | 21,453,520 |
| 2020-09-01 | $26.28 | $27.19 | $25.92 | $26.22 | $14.85 | 15,975,660 |
| 2020-08-31 | $26.62 | $27.70 | $26.38 | $26.59 | $15.06 | 22,082,820 |
| 2020-08-28 | $25.50 | $26.60 | $25.25 | $26.17 | $14.82 | 12,396,240 |
| 2020-08-27 | $25.30 | $25.85 | $24.84 | $25.54 | $14.47 | 9,558,800 |
| 2020-08-26 | $26.83 | $27.18 | $25.40 | $25.68 | $14.55 | 20,153,170 |
| 2020-08-25 | $25.91 | $27.65 | $25.49 | $27.22 | $15.42 | 26,542,830 |
| 2020-08-24 | $25.13 | $26.35 | $24.88 | $25.97 | $14.71 | 14,826,690 |
| 2020-08-21 | $25.36 | $25.64 | $24.80 | $25.07 | $14.20 | 9,625,940 |
| 2020-08-20 | $24.80 | $26.17 | $24.50 | $25.26 | $14.31 | 13,739,740 |
| 2020-08-19 | $26.12 | $26.29 | $24.91 | $24.95 | $14.13 | 13,202,350 |
| 2020-08-18 | $26.88 | $27.35 | $26.12 | $26.45 | $14.98 | 14,748,200 |
| 2020-08-17 | $25.88 | $27.07 | $25.80 | $26.64 | $15.09 | 15,797,130 |
| 2020-08-14 | $24.68 | $25.98 | $24.68 | $25.57 | $14.48 | 12,795,660 |
| 2020-08-13 | $25.27 | $25.53 | $24.58 | $24.68 | $13.98 | 9,557,090 |
| 2020-08-12 | $25.61 | $25.88 | $24.85 | $25.30 | $14.33 | 12,991,450 |
| 2020-08-11 | $27.45 | $27.58 | $25.81 | $25.92 | $14.68 | 18,006,770 |
| 2020-08-10 | $27.00 | $27.77 | $26.55 | $27.56 | $15.61 | 14,607,820 |
| 2020-08-07 | $27.83 | $28.28 | $26.80 | $27.45 | $15.55 | 24,411,090 |
| 2020-08-06 | $28.32 | $29.53 | $27.80 | $28.72 | $16.27 | 34,562,870 |
| 2020-08-05 | $27.46 | $27.78 | $26.25 | $27.25 | $15.44 | 26,546,730 |
| 2020-08-04 | $28.84 | $30.30 | $27.53 | $27.88 | $15.79 | 44,371,040 |
| 2020-08-03 | $26.75 | $28.16 | $26.61 | $27.70 | $15.69 | 31,084,430 |
| 2020-07-31 | $25.79 | $27.00 | $25.61 | $26.75 | $15.15 | 27,124,640 |
| 2020-07-30 | $26.52 | $26.52 | $25.57 | $25.60 | $14.50 | 19,421,080 |
| 2020-07-29 | $25.45 | $26.70 | $25.32 | $26.51 | $15.02 | 31,024,220 |
| 2020-07-28 | $24.55 | $26.62 | $24.18 | $25.90 | $14.67 | 31,766,290 |
| 2020-07-27 | $24.40 | $24.57 | $23.75 | $24.20 | $13.71 | 10,430,380 |
| 2020-07-24 | $25.58 | $25.58 | $23.46 | $23.50 | $13.31 | 17,592,470 |
| 2020-07-23 | $26.10 | $26.38 | $25.18 | $25.87 | $14.65 | 20,451,320 |
| 2020-07-22 | $25.69 | $27.79 | $24.30 | $26.84 | $15.20 | 34,122,030 |
| 2020-07-21 | $25.48 | $26.15 | $24.82 | $25.40 | $14.39 | 18,853,000 |
| 2020-07-20 | $24.27 | $24.47 | $23.50 | $24.46 | $13.86 | 11,285,040 |
| 2020-07-17 | $23.85 | $24.12 | $22.61 | $24.00 | $13.59 | 14,287,860 |
| 2020-07-16 | $25.00 | $25.99 | $24.05 | $24.17 | $13.69 | 22,050,000 |
| 2020-07-15 | $26.10 | $26.37 | $24.04 | $24.33 | $13.78 | 20,593,280 |
| 2020-07-14 | $26.88 | $27.69 | $25.43 | $26.00 | $14.73 | 20,431,290 |
| 2020-07-13 | $26.33 | $27.16 | $26.33 | $26.88 | $15.23 | 20,656,100 |
| 2020-07-10 | $26.96 | $27.59 | $26.30 | $26.51 | $15.02 | 21,782,690 |
| 2020-07-09 | $27.00 | $27.74 | $26.40 | $27.22 | $15.42 | 32,275,840 |
| 2020-07-08 | $25.30 | $27.55 | $24.89 | $27.11 | $15.36 | 33,108,480 |
| 2020-07-07 | $25.32 | $26.22 | $24.50 | $25.22 | $14.29 | 28,079,390 |
| 2020-07-06 | $24.29 | $25.30 | $23.65 | $24.81 | $14.05 | 25,229,860 |
| 2020-07-03 | $23.03 | $23.70 | $22.91 | $23.64 | $13.39 | 17,179,850 |
| 2020-07-02 | $22.88 | $23.17 | $22.60 | $23.09 | $13.08 | 11,675,320 |
| 2020-07-01 | $23.00 | $23.25 | $22.73 | $23.01 | $13.03 | 17,494,490 |
| 2020-06-30 | $22.88 | $23.83 | $22.83 | $23.70 | $13.43 | 18,791,270 |
| 2020-06-29 | $22.62 | $23.31 | $22.48 | $22.74 | $12.88 | 11,600,610 |
| 2020-06-26 | $22.70 | $22.70 | $22.70 | $22.70 | $12.86 | 0 |
| 2020-06-25 | $22.70 | $22.70 | $22.70 | $22.70 | $12.86 | 0 |
| 2020-06-24 | $22.91 | $23.15 | $22.54 | $22.70 | $12.86 | 10,600,460 |
| 2020-06-23 | $22.45 | $23.47 | $22.01 | $23.17 | $13.12 | 19,722,890 |
| 2020-06-22 | $21.75 | $22.50 | $21.56 | $22.38 | $12.68 | 13,476,840 |
| 2020-06-19 | $21.83 | $21.90 | $21.27 | $21.80 | $12.35 | 9,459,860 |
| 2020-06-18 | $32.88 | $33.16 | $32.62 | $32.71 | $12.29 | 5,127,610 |
| 2020-06-17 | $32.83 | $33.09 | $32.02 | $33.07 | $12.43 | 6,234,260 |
| 2020-06-16 | $32.20 | $32.85 | $32.06 | $32.83 | $12.34 | 6,079,150 |
| 2020-06-15 | $32.03 | $32.75 | $31.75 | $31.76 | $11.94 | 5,863,120 |
| 2020-06-12 | $31.20 | $32.09 | $31.01 | $31.87 | $11.98 | 4,927,570 |
| 2020-06-11 | $31.93 | $32.77 | $31.81 | $32.10 | $12.06 | 5,337,330 |
| 2020-06-10 | $32.32 | $32.43 | $31.81 | $31.98 | $12.02 | 3,473,790 |
| 2020-06-09 | $32.21 | $32.53 | $31.80 | $32.45 | $12.19 | 3,509,290 |
| 2020-06-08 | $32.17 | $32.55 | $32.02 | $32.14 | $12.08 | 3,212,080 |
| 2020-06-05 | $32.30 | $32.44 | $31.90 | $32.17 | $12.09 | 3,326,340 |
| 2020-06-04 | $32.51 | $32.80 | $32.00 | $32.30 | $12.14 | 3,889,120 |
| 2020-06-03 | $33.14 | $33.20 | $32.09 | $32.55 | $12.23 | 6,259,610 |
| 2020-06-02 | $32.81 | $33.10 | $32.50 | $32.80 | $12.33 | 5,311,240 |
| 2020-06-01 | $31.51 | $32.89 | $31.51 | $32.63 | $12.26 | 6,813,670 |
| 2020-05-29 | $31.18 | $31.70 | $30.72 | $31.30 | $11.76 | 4,352,150 |
| 2020-05-28 | $32.33 | $32.46 | $30.81 | $31.42 | $11.81 | 5,346,410 |
| 2020-05-27 | $32.31 | $32.95 | $31.58 | $32.42 | $12.18 | 5,862,700 |
| 2020-05-26 | $31.85 | $32.41 | $31.71 | $32.30 | $12.14 | 4,285,950 |
| 2020-05-25 | $31.63 | $32.00 | $31.26 | $31.50 | $11.84 | 3,369,280 |
| 2020-05-22 | $32.87 | $32.99 | $31.59 | $31.77 | $11.94 | 5,657,900 |
| 2020-05-21 | $33.60 | $34.00 | $32.80 | $32.87 | $12.35 | 5,162,800 |
| 2020-05-20 | $33.81 | $34.40 | $33.53 | $33.78 | $12.69 | 5,366,170 |
| 2020-05-19 | $34.02 | $34.44 | $33.70 | $34.02 | $12.78 | 5,533,430 |
| 2020-05-18 | $35.49 | $35.51 | $33.13 | $33.70 | $12.66 | 11,535,810 |
| 2020-05-15 | $36.40 | $36.80 | $35.99 | $36.16 | $13.59 | 7,843,480 |
| 2020-05-14 | $35.70 | $37.10 | $35.53 | $35.85 | $13.47 | 9,779,150 |
| 2020-05-13 | $35.36 | $36.10 | $34.80 | $36.09 | $13.56 | 6,292,730 |
| 2020-05-12 | $36.36 | $36.36 | $34.66 | $35.41 | $13.31 | 7,452,600 |
| 2020-05-11 | $36.48 | $37.09 | $35.88 | $36.40 | $13.68 | 8,410,150 |
| 2020-05-08 | $36.28 | $37.85 | $36.28 | $36.60 | $13.75 | 13,142,670 |
| 2020-05-07 | $36.55 | $36.55 | $35.48 | $35.57 | $13.37 | 7,601,310 |
| 2020-05-06 | $34.60 | $36.33 | $34.53 | $36.13 | $13.58 | 9,113,680 |
| 2020-05-05 | $35.39 | $35.39 | $35.39 | $35.39 | $13.30 | 0 |
| 2020-05-04 | $35.39 | $35.39 | $35.39 | $35.39 | $13.30 | 0 |
| 2020-05-01 | $35.39 | $35.39 | $35.39 | $35.39 | $13.30 | 0 |
| 2020-04-30 | $33.85 | $35.84 | $33.85 | $35.39 | $13.30 | 10,214,930 |
| 2020-04-29 | $34.07 | $34.78 | $33.70 | $33.73 | $12.68 | 7,277,110 |
| 2020-04-28 | $36.11 | $36.47 | $32.78 | $34.24 | $12.87 | 11,907,760 |
| 2020-04-27 | $36.95 | $37.78 | $36.08 | $36.15 | $13.59 | 8,147,920 |
| 2020-04-24 | $38.00 | $38.10 | $36.68 | $36.79 | $13.83 | 11,107,920 |
| 2020-04-23 | $37.88 | $39.35 | $36.80 | $38.64 | $14.52 | 17,588,610 |
| 2020-04-22 | $36.98 | $38.85 | $36.65 | $38.16 | $14.34 | 13,118,200 |
| 2020-04-21 | $38.38 | $38.94 | $37.48 | $37.82 | $14.21 | 16,057,210 |
| 2020-04-20 | $37.03 | $40.15 | $36.60 | $39.35 | $14.79 | 23,492,500 |
| 2020-04-17 | $39.56 | $41.25 | $37.33 | $37.46 | $14.08 | 31,736,400 |
| 2020-04-16 | $35.20 | $38.28 | $35.01 | $38.28 | $14.39 | 26,813,040 |
| 2020-04-15 | $35.58 | $36.50 | $34.72 | $34.80 | $13.08 | 18,778,310 |
| 2020-04-14 | $33.12 | $33.85 | $32.50 | $33.81 | $12.71 | 8,142,670 |
| 2020-04-13 | $32.45 | $33.33 | $32.07 | $32.92 | $12.37 | 6,178,050 |
| 2020-04-10 | $33.91 | $34.18 | $32.42 | $32.56 | $12.24 | 10,969,910 |
| 2020-04-09 | $33.90 | $35.91 | $33.90 | $34.59 | $13.00 | 14,534,640 |
| 2020-04-08 | $36.40 | $36.40 | $34.11 | $34.59 | $13.00 | 24,060,060 |
| 2020-04-07 | $33.01 | $33.75 | $33.01 | $33.75 | $12.68 | 3,353,400 |
| 2020-04-06 | $30.68 | $30.68 | $30.68 | $30.68 | $11.53 | 0 |
| 2020-04-03 | $31.25 | $31.44 | $30.51 | $30.68 | $11.53 | 6,911,780 |
| 2020-04-02 | $30.50 | $31.57 | $30.00 | $31.57 | $11.86 | 8,312,170 |
| 2020-04-01 | $30.46 | $31.10 | $29.70 | $30.13 | $11.32 | 6,692,120 |
| 2020-03-31 | $31.20 | $31.49 | $30.18 | $30.30 | $11.39 | 7,505,100 |
| 2020-03-30 | $30.81 | $30.92 | $28.65 | $30.10 | $11.31 | 8,729,880 |
| 2020-03-27 | $32.80 | $33.00 | $31.65 | $31.80 | $11.95 | 6,201,930 |
| 2020-03-26 | $32.20 | $33.04 | $32.02 | $32.20 | $12.10 | 6,473,630 |
| 2020-03-25 | $33.08 | $33.30 | $32.39 | $33.00 | $12.40 | 9,149,040 |
| 2020-03-24 | $31.73 | $33.00 | $31.28 | $32.28 | $12.13 | 12,611,130 |
| 2020-03-23 | $31.89 | $32.27 | $30.56 | $31.03 | $11.66 | 8,897,120 |
| 2020-03-20 | $33.89 | $34.20 | $32.41 | $33.18 | $12.47 | 8,344,000 |
| 2020-03-19 | $32.91 | $33.55 | $32.01 | $33.43 | $12.56 | 9,563,870 |
| 2020-03-18 | $34.00 | $34.66 | $32.75 | $32.78 | $12.32 | 9,491,290 |
| 2020-03-17 | $33.61 | $34.04 | $31.50 | $33.48 | $12.58 | 11,195,070 |
| 2020-03-16 | $36.59 | $36.69 | $32.50 | $32.90 | $12.36 | 13,229,900 |
| 2020-03-13 | $34.21 | $36.74 | $34.16 | $36.03 | $13.54 | 11,242,560 |
| 2020-03-12 | $37.08 | $37.79 | $36.31 | $36.95 | $13.89 | 9,087,370 |
| 2020-03-11 | $39.11 | $39.95 | $37.98 | $38.02 | $14.29 | 11,158,520 |
| 2020-03-10 | $36.60 | $38.78 | $35.53 | $38.77 | $14.57 | 13,520,270 |
| 2020-03-09 | $39.00 | $39.47 | $36.50 | $36.54 | $13.73 | 15,474,080 |
| 2020-03-06 | $40.31 | $41.50 | $40.06 | $40.55 | $15.24 | 10,620,200 |
| 2020-03-05 | $42.99 | $43.28 | $41.30 | $41.73 | $15.68 | 15,392,010 |
| 2020-03-04 | $41.97 | $42.98 | $41.03 | $42.33 | $15.91 | 20,174,600 |
| 2020-03-03 | $40.63 | $41.75 | $39.25 | $40.82 | $15.34 | 17,102,020 |
| 2020-03-02 | $37.99 | $39.85 | $37.78 | $39.47 | $14.83 | 13,508,720 |
| 2020-02-28 | $38.20 | $39.78 | $37.20 | $37.24 | $13.99 | 17,108,530 |
| 2020-02-27 | $40.60 | $42.05 | $39.70 | $41.33 | $15.53 | 15,331,130 |
| 2020-02-26 | $43.65 | $43.65 | $40.51 | $40.88 | $15.36 | 25,001,220 |
| 2020-02-25 | $45.03 | $46.30 | $42.65 | $45.01 | $16.91 | 27,890,490 |
| 2020-02-24 | $44.00 | $48.85 | $43.00 | $46.80 | $17.59 | 36,485,110 |
| 2020-02-21 | $41.62 | $45.69 | $41.15 | $44.43 | $16.70 | 33,097,100 |
| 2020-02-20 | $40.96 | $42.45 | $40.15 | $41.98 | $15.78 | 21,799,470 |
| 2020-02-19 | $43.00 | $43.30 | $41.40 | $41.40 | $15.56 | 23,067,640 |
| 2020-02-18 | $43.67 | $44.90 | $42.08 | $43.91 | $16.50 | 28,652,750 |
| 2020-02-17 | $42.06 | $43.33 | $41.30 | $42.90 | $16.12 | 27,504,500 |
| 2020-02-14 | $42.30 | $43.30 | $40.38 | $42.60 | $16.01 | 37,193,770 |
| 2020-02-13 | $42.62 | $44.59 | $42.62 | $44.59 | $16.76 | 33,544,460 |
| 2020-02-12 | $38.91 | $41.88 | $38.60 | $40.54 | $15.23 | 25,151,800 |
| 2020-02-11 | $39.01 | $39.58 | $38.45 | $39.10 | $14.69 | 16,454,880 |
| 2020-02-10 | $39.85 | $40.81 | $38.39 | $39.68 | $14.91 | 28,135,630 |
| 2020-02-07 | $37.00 | $39.15 | $36.30 | $39.15 | $14.71 | 28,927,940 |
| 2020-02-06 | $35.20 | $35.86 | $34.50 | $35.59 | $13.37 | 20,397,680 |
| 2020-02-05 | $34.00 | $34.95 | $33.52 | $34.11 | $12.82 | 18,230,520 |
| 2020-02-04 | $31.43 | $34.50 | $31.43 | $33.46 | $12.57 | 24,181,740 |
| 2020-02-03 | $34.92 | $34.92 | $34.92 | $34.92 | $13.12 | 770,800 |
| 2020-01-31 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-30 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-29 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-28 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-27 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-24 | $38.80 | $38.80 | $38.80 | $38.80 | $14.58 | 0 |
| 2020-01-23 | $38.84 | $40.50 | $38.00 | $38.80 | $14.58 | 22,117,940 |
| 2020-01-22 | $38.00 | $39.35 | $37.25 | $38.73 | $14.55 | 14,277,090 |
| 2020-01-21 | $39.00 | $39.80 | $38.26 | $38.59 | $14.50 | 13,886,840 |
| 2020-01-20 | $39.68 | $39.90 | $38.61 | $39.16 | $14.72 | 14,490,000 |
| 2020-01-17 | $39.77 | $39.93 | $38.16 | $38.80 | $14.58 | 16,872,850 |
| 2020-01-16 | $39.00 | $40.16 | $37.77 | $39.51 | $14.85 | 23,943,610 |
| 2020-01-15 | $40.76 | $43.43 | $40.31 | $41.00 | $15.41 | 32,341,010 |
| 2020-01-14 | $39.88 | $43.72 | $39.60 | $40.89 | $15.37 | 29,825,220 |
| 2020-01-13 | $40.03 | $40.98 | $39.04 | $40.33 | $15.16 | 21,955,430 |
| 2020-01-10 | $38.83 | $41.39 | $37.70 | $40.28 | $15.14 | 38,696,700 |
| 2020-01-09 | $35.79 | $38.56 | $35.55 | $38.56 | $14.49 | 36,258,420 |
| 2020-01-08 | $37.00 | $37.10 | $35.01 | $35.05 | $13.17 | 20,872,670 |
| 2020-01-07 | $36.50 | $38.43 | $36.03 | $37.59 | $14.13 | 23,227,920 |
| 2020-01-06 | $36.45 | $37.57 | $36.22 | $36.50 | $13.72 | 17,913,420 |
| 2020-01-03 | $35.70 | $37.69 | $35.28 | $37.49 | $14.09 | 24,694,660 |
| 2020-01-02 | $34.80 | $35.88 | $34.25 | $35.75 | $13.43 | 16,373,360 |
| 2020-01-01 | $34.47 | $34.47 | $34.47 | $34.47 | $12.95 | 0 |
| 2019-12-31 | $34.37 | $35.65 | $33.93 | $34.47 | $12.95 | 14,610,760 |
| 2019-12-30 | $33.78 | $34.39 | $32.01 | $33.93 | $12.75 | 14,818,310 |
| 2019-12-27 | $35.85 | $35.85 | $33.80 | $33.84 | $12.72 | 16,759,650 |
| 2019-12-26 | $35.71 | $35.86 | $34.19 | $35.43 | $13.31 | 24,158,160 |
| 2019-12-25 | $36.00 | $37.83 | $35.98 | $36.61 | $13.76 | 24,633,630 |
| 2019-12-24 | $35.90 | $36.14 | $35.18 | $35.80 | $13.45 | 15,256,020 |
| 2019-12-23 | $36.71 | $36.71 | $35.00 | $35.21 | $13.23 | 17,052,190 |
| 2019-12-20 | $38.01 | $38.23 | $35.58 | $36.25 | $13.62 | 32,634,800 |
| 2019-12-19 | $40.47 | $42.00 | $38.65 | $38.75 | $14.56 | 30,850,780 |
| 2019-12-18 | $40.35 | $41.98 | $39.48 | $40.25 | $15.13 | 31,982,120 |
| 2019-12-17 | $38.50 | $42.60 | $38.21 | $41.16 | $15.47 | 42,749,670 |
| 2019-12-16 | $38.22 | $39.33 | $36.85 | $39.00 | $14.66 | 28,981,280 |
| 2019-12-13 | $37.89 | $39.39 | $36.88 | $38.62 | $14.51 | 34,325,390 |
| 2019-12-12 | $41.00 | $41.41 | $36.44 | $37.70 | $14.17 | 44,637,610 |
| 2019-12-11 | $35.59 | $39.55 | $35.59 | $39.55 | $14.86 | 32,461,430 |
| 2019-12-10 | $34.18 | $38.10 | $34.00 | $35.95 | $13.51 | 42,225,970 |
| 2019-12-09 | $31.20 | $34.88 | $31.20 | $34.88 | $13.11 | 35,044,390 |
| 2019-12-06 | $31.02 | $32.21 | $30.62 | $31.71 | $11.92 | 23,618,900 |
| 2019-12-05 | $30.01 | $31.75 | $29.55 | $31.39 | $11.80 | 27,007,840 |
| 2019-12-04 | $29.09 | $29.96 | $28.84 | $29.51 | $11.09 | 13,430,960 |
| 2019-12-03 | $29.83 | $29.90 | $28.83 | $29.50 | $11.09 | 15,381,810 |
| 2019-12-02 | $29.49 | $30.35 | $28.47 | $30.34 | $11.40 | 17,973,320 |
| 2019-11-29 | $30.44 | $31.10 | $29.41 | $29.80 | $11.20 | 19,949,800 |
| 2019-11-28 | $30.50 | $31.17 | $29.22 | $30.27 | $11.38 | 26,358,290 |
| 2019-11-27 | $29.88 | $30.28 | $29.10 | $30.09 | $11.31 | 18,175,160 |
| 2019-11-26 | $30.60 | $31.05 | $29.19 | $29.50 | $11.09 | 20,016,900 |
| 2019-11-25 | $29.73 | $31.10 | $29.38 | $30.58 | $11.49 | 22,816,260 |
| 2019-11-22 | $34.16 | $34.77 | $31.70 | $32.15 | $12.08 | 25,617,210 |
| 2019-11-21 | $34.01 | $35.45 | $33.80 | $34.30 | $12.89 | 24,829,200 |
| 2019-11-20 | $36.99 | $38.17 | $35.60 | $35.66 | $13.40 | 33,071,560 |
| 2019-11-19 | $40.51 | $40.90 | $35.45 | $36.17 | $13.59 | 42,130,360 |
| 2019-11-18 | $36.00 | $39.30 | $35.57 | $39.30 | $14.77 | 28,149,070 |
| 2019-11-15 | $34.29 | $37.48 | $34.07 | $35.73 | $13.43 | 33,322,000 |
| 2019-11-14 | $34.35 | $36.20 | $33.53 | $35.00 | $13.15 | 33,033,090 |
| 2019-11-13 | $34.95 | $35.50 | $32.99 | $34.93 | $13.13 | 30,207,470 |
| 2019-11-12 | $33.75 | $36.37 | $32.90 | $36.00 | $13.53 | 36,779,840 |
| 2019-11-11 | $33.47 | $34.50 | $32.77 | $33.14 | $12.45 | 31,623,700 |
| 2019-11-08 | $41.00 | $41.40 | $34.75 | $34.75 | $13.06 | 48,953,090 |
| 2019-11-07 | $37.12 | $38.61 | $36.36 | $38.61 | $14.51 | 37,342,980 |
| 2019-11-06 | $32.25 | $35.10 | $31.80 | $35.10 | $13.19 | 37,113,490 |
| 2019-11-05 | $30.50 | $31.91 | $30.30 | $31.91 | $11.99 | 31,804,410 |
| 2019-11-04 | $29.00 | $29.89 | $28.61 | $29.01 | $10.90 | 34,083,710 |
| 2019-11-01 | $26.50 | $28.23 | $26.50 | $27.17 | $10.21 | 26,540,740 |
| 2019-10-31 | $28.82 | $29.80 | $28.82 | $28.82 | $10.83 | 25,484,530 |
| 2019-10-30 | $32.00 | $33.99 | $30.90 | $32.02 | $12.03 | 45,482,960 |
| 2019-10-29 | $30.90 | $30.90 | $30.09 | $30.90 | $11.61 | 20,376,830 |
| 2019-10-28 | $28.09 | $28.09 | $28.09 | $28.09 | $10.56 | 805,610 |
| 2019-10-25 | $26.35 | $27.17 | $25.31 | $25.54 | $9.60 | 34,191,320 |
| 2019-10-24 | $23.50 | $24.70 | $22.91 | $24.70 | $9.28 | 25,247,480 |
| 2019-10-23 | $21.80 | $22.45 | $21.80 | $22.45 | $8.44 | 4,294,970 |
| 2019-10-22 | $19.83 | $20.55 | $19.83 | $20.41 | $7.67 | 6,025,470 |
| 2019-10-21 | $19.88 | $20.14 | $19.18 | $20.10 | $7.55 | 4,687,390 |
| 2019-10-18 | $20.59 | $20.85 | $19.65 | $19.85 | $7.46 | 6,089,000 |
| 2019-10-17 | $20.58 | $20.98 | $20.23 | $20.38 | $7.66 | 4,923,280 |
| 2019-10-16 | $20.79 | $21.20 | $20.35 | $20.58 | $7.73 | 5,003,980 |
| 2019-10-15 | $21.55 | $21.64 | $20.29 | $20.62 | $7.75 | 9,108,020 |
| 2019-10-14 | $21.45 | $22.22 | $21.04 | $21.97 | $8.26 | 10,884,530 |
| 2019-10-11 | $21.39 | $22.00 | $21.17 | $21.24 | $7.98 | 10,541,610 |
| 2019-10-10 | $21.20 | $21.88 | $20.80 | $21.70 | $8.15 | 11,965,690 |
| 2019-10-09 | $20.41 | $21.13 | $19.80 | $21.01 | $7.90 | 7,729,560 |
| 2019-10-08 | $20.92 | $21.40 | $20.39 | $20.60 | $7.74 | 6,378,990 |
| 2019-10-07 | $20.59 | $20.59 | $20.59 | $20.59 | $7.74 | 0 |
| 2019-10-04 | $20.59 | $20.59 | $20.59 | $20.59 | $7.74 | 0 |
| 2019-10-03 | $20.59 | $20.59 | $20.59 | $20.59 | $7.74 | 0 |
| 2019-10-02 | $20.59 | $20.59 | $20.59 | $20.59 | $7.74 | 0 |
| 2019-10-01 | $20.59 | $20.59 | $20.59 | $20.59 | $7.74 | 0 |
| 2019-09-30 | $20.73 | $21.30 | $20.52 | $20.59 | $7.74 | 5,555,060 |
| 2019-09-27 | $21.00 | $21.78 | $20.52 | $20.72 | $7.79 | 9,913,350 |
| 2019-09-26 | $23.60 | $23.65 | $21.59 | $21.59 | $8.11 | 13,024,510 |
| 2019-09-25 | $22.80 | $24.47 | $22.51 | $23.99 | $9.02 | 16,463,750 |
| 2019-09-24 | $23.41 | $25.50 | $22.00 | $23.50 | $8.83 | 15,798,120 |
| 2019-09-23 | $22.70 | $24.25 | $22.70 | $23.87 | $8.97 | 11,289,350 |
| 2019-09-20 | $22.96 | $23.95 | $22.66 | $22.96 | $8.63 | 9,492,110 |
| 2019-09-19 | $23.27 | $23.30 | $22.39 | $23.01 | $8.65 | 9,730,870 |
| 2019-09-18 | $23.66 | $24.55 | $22.54 | $23.12 | $8.69 | 11,735,590 |
| 2019-09-17 | $24.10 | $24.94 | $23.03 | $23.28 | $8.75 | 17,218,760 |
| 2019-09-16 | $23.26 | $24.84 | $23.26 | $24.84 | $9.33 | 17,897,530 |
| 2019-09-13 | $22.58 | $22.58 | $22.58 | $22.58 | $8.49 | 0 |
| 2019-09-12 | $21.97 | $23.69 | $21.54 | $22.58 | $8.49 | 9,816,600 |
| 2019-09-11 | $21.65 | $22.48 | $21.15 | $21.88 | $8.22 | 9,921,670 |
| 2019-09-10 | $21.30 | $22.49 | $21.05 | $21.53 | $8.09 | 15,100,650 |
| 2019-09-09 | $19.90 | $21.66 | $19.80 | $21.66 | $8.14 | 15,065,650 |
| 2019-09-06 | $19.89 | $20.05 | $19.39 | $19.69 | $7.40 | 6,582,630 |
| 2019-09-05 | $18.77 | $20.20 | $18.77 | $20.01 | $7.52 | 11,215,260 |
| 2019-09-04 | $19.00 | $19.05 | $18.36 | $18.63 | $7.00 | 6,890,200 |
| 2019-09-03 | $19.17 | $19.35 | $18.88 | $19.15 | $7.20 | 5,647,050 |
| 2019-09-02 | $18.89 | $19.58 | $18.40 | $19.53 | $7.34 | 8,094,570 |
| 2019-08-30 | $19.40 | $20.63 | $18.40 | $18.40 | $6.91 | 10,484,780 |
| 2019-08-29 | $18.33 | $18.97 | $17.98 | $18.75 | $7.05 | 6,025,980 |
| 2019-08-28 | $18.02 | $18.80 | $17.70 | $18.40 | $6.91 | 6,596,420 |
| 2019-08-27 | $18.31 | $18.67 | $18.05 | $18.20 | $6.84 | 7,344,150 |
| 2019-08-26 | $18.00 | $18.82 | $18.00 | $18.05 | $6.78 | 11,366,610 |
| 2019-08-23 | $20.13 | $20.89 | $19.43 | $19.62 | $7.37 | 19,933,050 |
| 2019-08-22 | $17.38 | $18.99 | $17.22 | $18.99 | $7.14 | 9,354,420 |
| 2019-08-21 | $17.80 | $17.80 | $17.07 | $17.26 | $6.49 | 4,932,220 |
| 2019-08-20 | $17.05 | $18.18 | $17.05 | $17.36 | $6.52 | 7,492,420 |
| 2019-08-19 | $17.56 | $17.56 | $16.84 | $16.98 | $6.38 | 6,883,830 |
| 2019-08-16 | $15.92 | $16.15 | $15.86 | $15.96 | $6.00 | 1,430,040 |
| 2019-08-15 | $15.58 | $15.95 | $15.42 | $15.95 | $5.99 | 1,191,710 |
| 2019-08-14 | $15.90 | $16.03 | $15.70 | $15.82 | $5.95 | 812,010 |
| 2019-08-13 | $15.46 | $15.88 | $15.40 | $15.72 | $5.91 | 954,520 |
| 2019-08-12 | $15.35 | $15.80 | $15.26 | $15.80 | $5.94 | 1,279,900 |
| 2019-08-09 | $15.21 | $15.53 | $15.21 | $15.29 | $5.75 | 1,047,360 |
| 2019-08-08 | $15.20 | $15.33 | $15.07 | $15.21 | $5.72 | 794,310 |
| 2019-08-07 | $15.22 | $15.56 | $15.01 | $15.01 | $5.64 | 751,930 |
| 2019-08-06 | $15.33 | $15.60 | $14.99 | $15.22 | $5.72 | 1,778,510 |
| 2019-08-05 | $15.82 | $16.15 | $15.63 | $15.80 | $5.94 | 1,209,030 |
| 2019-08-02 | $15.80 | $15.87 | $15.61 | $15.77 | $5.93 | 1,403,380 |
| 2019-08-01 | $15.99 | $16.22 | $15.95 | $16.06 | $6.04 | 936,520 |
| 2019-07-31 | $16.48 | $16.48 | $16.11 | $16.11 | $6.05 | 1,242,950 |
| 2019-07-30 | $16.33 | $16.55 | $16.18 | $16.48 | $6.19 | 1,707,850 |
| 2019-07-29 | $16.11 | $16.32 | $15.80 | $16.32 | $6.13 | 1,185,870 |
| 2019-07-26 | $16.23 | $16.34 | $16.02 | $16.11 | $6.05 | 1,090,380 |
| 2019-07-25 | $16.43 | $16.59 | $16.25 | $16.30 | $6.13 | 2,129,520 |
| 2019-07-24 | $15.98 | $16.38 | $15.94 | $16.34 | $6.14 | 1,831,880 |
| 2019-07-23 | $15.85 | $16.08 | $15.73 | $16.08 | $6.04 | 1,267,800 |
| 2019-07-22 | $16.26 | $16.68 | $15.75 | $15.80 | $5.94 | 2,349,840 |
| 2019-07-19 | $15.72 | $16.47 | $15.67 | $16.44 | $6.18 | 3,545,640 |
| 2019-07-18 | $16.01 | $16.14 | $15.58 | $15.72 | $5.91 | 1,290,270 |
| 2019-07-17 | $16.20 | $16.41 | $16.11 | $16.23 | $6.10 | 1,729,660 |
| 2019-07-16 | $16.30 | $16.39 | $16.02 | $16.37 | $6.15 | 1,723,280 |
| 2019-07-15 | $15.90 | $16.50 | $15.57 | $16.32 | $6.13 | 1,586,280 |
| 2019-07-12 | $15.81 | $15.95 | $15.60 | $15.79 | $5.93 | 635,110 |
| 2019-07-11 | $16.04 | $16.14 | $15.73 | $15.73 | $5.91 | 917,020 |
| 2019-07-10 | $15.56 | $16.11 | $15.56 | $16.04 | $6.03 | 1,790,710 |
| 2019-07-09 | $16.12 | $16.12 | $15.56 | $15.74 | $5.92 | 1,460,890 |
| 2019-07-08 | $16.35 | $16.35 | $15.51 | $15.77 | $5.87 | 2,035,980 |
| 2019-07-05 | $16.31 | $16.46 | $16.17 | $16.40 | $6.10 | 934,480 |
| 2019-07-04 | $16.42 | $16.49 | $16.00 | $16.29 | $6.06 | 2,594,450 |
| 2019-07-03 | $16.68 | $16.70 | $16.35 | $16.42 | $6.11 | 1,346,710 |
| 2019-07-02 | $16.79 | $16.94 | $16.50 | $16.63 | $6.19 | 2,400,000 |
| 2019-07-01 | $16.57 | $16.91 | $16.43 | $16.80 | $6.25 | 3,155,670 |
| 2019-06-28 | $16.77 | $16.77 | $16.15 | $16.29 | $6.06 | 3,901,690 |
| 2019-06-27 | $17.56 | $17.60 | $16.95 | $17.14 | $6.38 | 4,078,340 |
| 2019-06-26 | $17.05 | $17.80 | $16.88 | $17.23 | $6.41 | 5,007,250 |
| 2019-06-25 | $17.32 | $17.53 | $16.62 | $16.94 | $6.30 | 4,226,730 |
| 2019-06-24 | $18.28 | $18.46 | $17.40 | $17.51 | $6.51 | 6,569,060 |
| 2019-06-21 | $17.12 | $17.90 | $16.93 | $17.90 | $6.66 | 6,055,410 |
| 2019-06-20 | $16.48 | $16.97 | $16.01 | $16.97 | $6.31 | 4,593,500 |
| 2019-06-19 | $17.22 | $17.43 | $16.45 | $16.69 | $6.21 | 5,162,610 |
| 2019-06-18 | $16.36 | $16.84 | $16.13 | $16.71 | $6.22 | 3,114,440 |
| 2019-06-17 | $16.00 | $16.49 | $15.80 | $16.30 | $6.06 | 2,313,170 |
| 2019-06-14 | $16.73 | $16.73 | $15.95 | $16.00 | $5.95 | 2,290,810 |
| 2019-06-13 | $16.26 | $16.88 | $16.14 | $16.66 | $6.20 | 2,893,360 |
| 2019-06-12 | $16.29 | $16.46 | $16.16 | $16.34 | $6.08 | 1,635,320 |
| 2019-06-11 | $16.20 | $16.40 | $15.53 | $16.29 | $6.06 | 2,090,250 |
| 2019-06-10 | $15.73 | $16.03 | $15.43 | $15.80 | $5.88 | 1,099,970 |
| 2019-06-07 | $15.61 | $15.61 | $15.61 | $15.61 | $5.81 | 0 |
| 2019-06-06 | $16.45 | $16.45 | $15.60 | $15.61 | $5.81 | 2,016,580 |
| 2019-06-05 | $16.25 | $16.58 | $16.10 | $16.30 | $6.06 | 1,656,470 |
| 2019-06-04 | $16.50 | $16.57 | $15.90 | $16.01 | $5.96 | 1,681,980 |
| 2019-06-03 | $16.94 | $16.94 | $16.37 | $16.51 | $6.14 | 1,790,280 |
| 2019-05-31 | $16.71 | $17.18 | $16.62 | $16.76 | $6.24 | 2,437,590 |
| 2019-05-30 | $16.87 | $16.94 | $16.38 | $16.70 | $6.21 | 2,335,200 |
| 2019-05-29 | $16.77 | $17.24 | $16.69 | $16.87 | $6.28 | 2,532,920 |
| 2019-05-28 | $16.82 | $17.66 | $16.66 | $17.04 | $6.34 | 4,428,830 |
| 2019-05-27 | $16.00 | $16.78 | $16.00 | $16.75 | $6.23 | 2,596,430 |
| 2019-05-24 | $15.83 | $16.27 | $15.83 | $16.01 | $5.96 | 2,028,540 |
| 2019-05-23 | $16.55 | $16.75 | $16.00 | $16.14 | $6.00 | 3,039,400 |
| 2019-05-22 | $16.37 | $16.68 | $16.14 | $16.42 | $6.11 | 2,611,770 |
| 2019-05-21 | $16.10 | $16.56 | $15.53 | $16.37 | $6.09 | 2,784,920 |
| 2019-05-20 | $15.54 | $16.17 | $15.54 | $15.95 | $5.93 | 2,125,720 |
| 2019-05-17 | $16.42 | $16.66 | $15.63 | $15.69 | $5.84 | 2,721,770 |
| 2019-05-16 | $16.80 | $16.83 | $16.30 | $16.35 | $6.08 | 3,426,020 |
| 2019-05-15 | $16.68 | $16.96 | $16.45 | $16.86 | $6.27 | 3,923,080 |
| 2019-05-14 | $16.49 | $17.40 | $16.49 | $16.62 | $6.18 | 4,597,530 |
| 2019-05-13 | $16.76 | $17.28 | $16.21 | $16.39 | $6.10 | 4,003,150 |
| 2019-05-10 | $16.38 | $16.76 | $15.50 | $16.63 | $6.19 | 3,836,160 |
| 2019-05-09 | $15.86 | $16.27 | $15.61 | $15.98 | $5.94 | 2,902,890 |
| 2019-05-08 | $15.18 | $16.29 | $15.06 | $15.80 | $5.88 | 4,480,510 |
| 2019-05-07 | $16.30 | $16.45 | $15.10 | $15.46 | $5.75 | 4,701,630 |
| 2019-05-06 | $17.00 | $17.58 | $16.12 | $16.12 | $6.00 | 4,353,680 |
| 2019-05-03 | $17.91 | $17.91 | $17.91 | $17.91 | $6.66 | 0 |
| 2019-05-02 | $17.91 | $17.91 | $17.91 | $17.91 | $6.66 | 0 |
| 2019-05-01 | $17.91 | $17.91 | $17.91 | $17.91 | $6.66 | 0 |
| 2019-04-30 | $17.22 | $18.58 | $17.22 | $17.91 | $6.66 | 3,548,210 |
| 2019-04-29 | $17.45 | $17.86 | $16.58 | $17.22 | $6.41 | 3,266,780 |
| 2019-04-26 | $17.68 | $18.28 | $17.64 | $17.76 | $6.61 | 2,438,940 |
| 2019-04-25 | $18.90 | $19.35 | $17.06 | $17.85 | $6.64 | 3,936,070 |
| 2019-04-24 | $18.68 | $19.06 | $18.58 | $18.96 | $7.05 | 3,223,290 |
| 2019-04-23 | $19.00 | $19.04 | $18.32 | $18.44 | $6.86 | 2,905,270 |
| 2019-04-22 | $19.15 | $19.50 | $18.38 | $18.83 | $7.01 | 3,927,880 |
| 2019-04-19 | $18.47 | $19.38 | $18.01 | $19.26 | $7.17 | 5,806,680 |
| 2019-04-18 | $19.20 | $19.40 | $18.88 | $19.02 | $7.08 | 3,276,650 |
| 2019-04-17 | $19.40 | $19.50 | $19.00 | $19.20 | $7.14 | 3,642,570 |
| 2019-04-16 | $18.68 | $19.53 | $18.41 | $19.35 | $7.20 | 4,013,400 |
| 2019-04-15 | $19.78 | $19.78 | $18.76 | $18.80 | $6.99 | 4,084,180 |
| 2019-04-12 | $19.00 | $19.84 | $19.00 | $19.18 | $7.14 | 3,918,250 |
| 2019-04-11 | $19.52 | $19.96 | $19.03 | $19.27 | $7.17 | 5,287,210 |
| 2019-04-10 | $20.70 | $20.70 | $19.62 | $19.71 | $7.33 | 8,358,800 |
| 2019-04-09 | $20.00 | $21.19 | $20.00 | $21.13 | $7.86 | 9,983,220 |
| 2019-04-08 | $20.61 | $20.95 | $19.81 | $20.20 | $7.51 | 8,620,040 |
| 2019-04-05 | $20.61 | $20.61 | $20.61 | $20.61 | $7.67 | 0 |
| 2019-04-04 | $21.01 | $21.20 | $20.30 | $20.61 | $7.67 | 12,276,850 |
| 2019-04-03 | $21.41 | $21.99 | $20.40 | $21.29 | $7.92 | 17,085,980 |
| 2019-04-02 | $22.00 | $22.14 | $21.20 | $22.14 | $8.24 | 25,545,790 |
| 2019-04-01 | $20.11 | $20.13 | $20.11 | $20.13 | $7.49 | 4,840,420 |
| 2019-03-29 | $17.85 | $18.68 | $17.28 | $18.30 | $6.81 | 15,477,130 |
| 2019-03-28 | $17.98 | $19.87 | $17.85 | $19.20 | $7.14 | 18,955,950 |
| 2019-03-27 | $18.50 | $18.97 | $17.53 | $18.33 | $6.82 | 19,519,240 |
| 2019-03-26 | $16.09 | $17.55 | $16.09 | $17.55 | $6.53 | 7,134,330 |
| 2019-03-25 | $15.80 | $16.52 | $15.63 | $15.95 | $5.93 | 3,907,360 |
| 2019-03-22 | $16.47 | $16.65 | $16.16 | $16.52 | $6.15 | 2,810,790 |
| 2019-03-21 | $16.51 | $16.90 | $16.41 | $16.61 | $6.18 | 3,954,140 |
| 2019-03-20 | $16.63 | $16.76 | $16.00 | $16.50 | $6.14 | 3,292,970 |
| 2019-03-19 | $16.37 | $16.95 | $16.17 | $16.72 | $6.22 | 4,780,730 |
| 2019-03-18 | $15.99 | $16.36 | $15.90 | $16.28 | $6.06 | 2,875,340 |
| 2019-03-15 | $16.15 | $16.24 | $15.59 | $15.92 | $5.92 | 3,443,400 |
| 2019-03-14 | $16.70 | $16.85 | $15.65 | $16.00 | $5.95 | 4,637,290 |
| 2019-03-13 | $17.42 | $17.57 | $16.35 | $16.53 | $6.15 | 6,039,360 |
| 2019-03-12 | $17.21 | $17.81 | $16.99 | $17.50 | $6.51 | 7,490,790 |
| 2019-03-11 | $16.66 | $17.27 | $16.40 | $17.21 | $6.40 | 5,895,570 |
| 2019-03-08 | $16.64 | $17.71 | $16.21 | $16.30 | $6.06 | 8,349,110 |
| 2019-03-07 | $16.95 | $17.83 | $16.71 | $17.27 | $6.42 | 10,152,190 |
| 2019-03-06 | $15.90 | $17.45 | $15.36 | $17.28 | $6.43 | 16,749,730 |
| 2019-03-05 | $15.10 | $16.21 | $14.98 | $15.86 | $5.90 | 8,754,780 |
| 2019-03-04 | $15.50 | $15.65 | $15.02 | $15.19 | $5.65 | 8,243,400 |
| 2019-03-01 | $14.93 | $15.29 | $14.55 | $15.10 | $5.62 | 5,546,430 |
| 2019-02-28 | $14.71 | $15.09 | $14.59 | $14.83 | $5.52 | 5,179,210 |
| 2019-02-27 | $15.38 | $15.95 | $14.86 | $15.16 | $5.64 | 9,154,730 |
| 2019-02-26 | $15.95 | $16.10 | $14.89 | $15.14 | $5.63 | 10,898,780 |
| 2019-02-25 | $15.46 | $15.91 | $14.91 | $15.61 | $5.81 | 11,883,170 |
| 2019-02-22 | $13.89 | $14.65 | $13.75 | $14.46 | $5.38 | 7,296,880 |
| 2019-02-21 | $13.96 | $14.49 | $13.73 | $14.14 | $5.26 | 8,140,000 |
| 2019-02-20 | $14.80 | $15.20 | $14.16 | $14.31 | $5.32 | 11,775,920 |
| 2019-02-19 | $14.93 | $14.93 | $14.01 | $14.30 | $5.32 | 15,121,550 |
| 2019-02-18 | $12.46 | $13.57 | $12.40 | $13.57 | $5.05 | 2,973,730 |
| 2019-02-15 | $12.60 | $12.61 | $12.27 | $12.34 | $4.59 | 1,799,050 |
| 2019-02-14 | $12.25 | $12.58 | $12.20 | $12.37 | $4.60 | 2,342,920 |
| 2019-02-13 | $12.02 | $12.40 | $11.95 | $12.29 | $4.57 | 2,280,760 |
| 2019-02-12 | $11.84 | $12.08 | $11.76 | $12.00 | $4.46 | 1,508,670 |
| 2019-02-11 | $11.51 | $11.88 | $11.51 | $11.86 | $4.41 | 1,335,170 |
| 2019-02-08 | $11.49 | $11.49 | $11.49 | $11.49 | $4.27 | 0 |
| 2019-02-07 | $11.49 | $11.49 | $11.49 | $11.49 | $4.27 | 0 |
| 2019-02-06 | $11.49 | $11.49 | $11.49 | $11.49 | $4.27 | 0 |
| 2019-02-05 | $11.49 | $11.49 | $11.49 | $11.49 | $4.27 | 0 |
| 2019-02-04 | $11.49 | $11.49 | $11.49 | $11.49 | $4.27 | 0 |
| 2019-02-01 | $11.11 | $11.49 | $11.04 | $11.49 | $4.27 | 1,060,060 |
| 2019-01-31 | $11.33 | $11.50 | $10.88 | $11.00 | $4.09 | 2,086,550 |
| 2019-01-30 | $11.55 | $11.73 | $11.23 | $11.26 | $4.19 | 1,549,440 |
| 2019-01-29 | $12.25 | $12.28 | $11.41 | $11.70 | $4.35 | 2,171,580 |
| 2019-01-28 | $12.54 | $12.63 | $12.25 | $12.25 | $4.56 | 1,710,250 |
| 2019-01-25 | $12.35 | $12.61 | $12.33 | $12.38 | $4.61 | 1,872,000 |
| 2019-01-24 | $12.23 | $12.54 | $12.15 | $12.43 | $4.62 | 1,699,820 |
| 2019-01-23 | $12.21 | $12.29 | $12.12 | $12.23 | $4.55 | 695,050 |
| 2019-01-22 | $12.50 | $12.57 | $12.16 | $12.23 | $4.55 | 1,469,620 |
| 2019-01-21 | $12.43 | $12.87 | $12.43 | $12.50 | $4.65 | 1,665,170 |
| 2019-01-18 | $12.58 | $12.71 | $12.19 | $12.41 | $4.62 | 2,507,210 |
| 2019-01-17 | $12.72 | $12.83 | $12.50 | $12.60 | $4.69 | 2,199,510 |
| 2019-01-16 | $12.42 | $13.07 | $12.42 | $12.73 | $4.74 | 3,456,880 |
| 2019-01-15 | $12.15 | $12.52 | $12.14 | $12.49 | $4.65 | 2,068,880 |
| 2019-01-14 | $12.44 | $12.57 | $12.12 | $12.17 | $4.53 | 2,293,810 |
| 2019-01-11 | $12.98 | $13.28 | $12.54 | $12.57 | $4.68 | 3,144,260 |
| 2019-01-10 | $12.46 | $12.59 | $12.36 | $12.46 | $4.64 | 1,624,470 |
| 2019-01-09 | $12.54 | $12.70 | $12.39 | $12.42 | $4.62 | 2,211,570 |
| 2019-01-08 | $12.53 | $12.68 | $12.42 | $12.49 | $4.65 | 1,668,790 |
| 2019-01-07 | $12.42 | $12.68 | $12.28 | $12.57 | $4.68 | 2,699,900 |
| 2019-01-04 | $11.85 | $12.45 | $11.76 | $12.36 | $4.60 | 2,763,920 |
| 2019-01-03 | $12.00 | $12.20 | $11.83 | $11.98 | $4.46 | 2,249,660 |
| 2019-01-02 | $12.08 | $12.25 | $11.71 | $12.10 | $4.50 | 2,345,500 |
| 2019-01-01 | $12.05 | $12.05 | $12.05 | $12.05 | $4.48 | 0 |
| 2018-12-31 | $12.05 | $12.05 | $12.05 | $12.05 | $4.48 | 0 |
| 2018-12-28 | $12.00 | $12.25 | $11.90 | $12.05 | $4.48 | 1,860,450 |
| 2018-12-27 | $12.47 | $12.56 | $11.90 | $12.15 | $4.52 | 2,388,610 |
| 2018-12-26 | $12.32 | $12.32 | $12.32 | $12.32 | $4.58 | 0 |
| 2018-12-25 | $12.32 | $12.32 | $12.32 | $12.32 | $4.58 | 0 |
| 2018-12-24 | $12.07 | $12.34 | $11.94 | $12.32 | $4.58 | 1,826,980 |
| 2018-12-21 | $12.05 | $12.23 | $11.88 | $12.11 | $4.51 | 1,538,630 |
| 2018-12-20 | $11.88 | $12.20 | $11.88 | $12.05 | $4.48 | 1,815,300 |
| 2018-12-19 | $11.92 | $12.06 | $11.83 | $11.88 | $4.42 | 2,087,030 |
| 2018-12-18 | $12.23 | $12.23 | $11.51 | $11.92 | $4.43 | 3,228,330 |
| 2018-12-17 | $12.30 | $12.59 | $12.00 | $12.22 | $4.55 | 2,468,490 |
| 2018-12-14 | $12.91 | $12.98 | $12.32 | $12.44 | $4.63 | 1,772,590 |
| 2018-12-13 | $12.96 | $13.12 | $12.76 | $12.90 | $4.80 | 1,577,800 |
| 2018-12-12 | $13.07 | $13.15 | $12.76 | $12.81 | $4.77 | 1,172,270 |
| 2018-12-11 | $12.88 | $13.05 | $12.72 | $13.02 | $4.84 | 1,223,270 |
| 2018-12-10 | $12.83 | $12.99 | $12.70 | $12.73 | $4.74 | 1,240,140 |
| 2018-12-07 | $12.86 | $13.25 | $12.84 | $13.00 | $4.84 | 1,987,700 |
| 2018-12-06 | $13.11 | $13.39 | $12.82 | $12.87 | $4.79 | 2,047,350 |
| 2018-12-05 | $12.97 | $13.27 | $12.89 | $13.15 | $4.89 | 1,552,030 |
| 2018-12-04 | $13.14 | $13.30 | $13.02 | $13.25 | $4.93 | 1,863,770 |
| 2018-12-03 | $13.04 | $13.30 | $12.91 | $13.16 | $4.90 | 2,678,740 |
| 2018-11-30 | $12.65 | $12.99 | $12.23 | $12.72 | $4.73 | 2,624,000 |
| 2018-11-29 | $13.06 | $13.19 | $12.51 | $12.70 | $4.72 | 2,085,310 |
| 2018-11-28 | $12.87 | $12.97 | $12.57 | $12.95 | $4.82 | 1,754,510 |
| 2018-11-27 | $12.76 | $12.99 | $12.66 | $12.82 | $4.77 | 1,690,900 |
| 2018-11-26 | $12.70 | $12.95 | $12.54 | $12.57 | $4.68 | 2,150,910 |
| 2018-11-23 | $13.79 | $13.92 | $12.62 | $12.65 | $4.71 | 4,567,540 |
| 2018-11-22 | $13.80 | $14.06 | $13.72 | $13.86 | $5.16 | 2,634,640 |
| 2018-11-21 | $13.93 | $13.95 | $13.45 | $13.73 | $5.11 | 3,436,860 |
| 2018-11-20 | $14.22 | $14.47 | $13.85 | $14.09 | $5.24 | 4,209,230 |
| 2018-11-19 | $14.57 | $14.64 | $14.11 | $14.46 | $5.38 | 4,373,870 |
| 2018-11-16 | $14.41 | $14.72 | $14.25 | $14.63 | $5.44 | 6,501,880 |
| 2018-11-15 | $13.83 | $14.45 | $13.81 | $14.39 | $5.35 | 6,546,240 |
| 2018-11-14 | $13.98 | $14.16 | $13.76 | $13.86 | $5.16 | 3,858,600 |
| 2018-11-13 | $13.61 | $14.18 | $13.52 | $14.00 | $5.21 | 5,079,510 |
| 2018-11-12 | $13.48 | $13.78 | $13.30 | $13.78 | $5.13 | 3,118,990 |
| 2018-11-09 | $13.53 | $13.78 | $13.37 | $13.38 | $4.98 | 3,154,810 |
| 2018-11-08 | $14.19 | $14.70 | $13.65 | $13.68 | $5.09 | 3,541,530 |
| 2018-11-07 | $13.83 | $14.26 | $13.75 | $14.05 | $5.23 | 5,161,020 |
| 2018-11-06 | $14.12 | $14.16 | $13.53 | $13.88 | $5.16 | 4,115,720 |
| 2018-11-05 | $14.30 | $14.50 | $13.75 | $14.12 | $5.25 | 5,546,580 |
| 2018-11-02 | $14.10 | $14.37 | $13.75 | $14.33 | $5.33 | 6,081,770 |
| 2018-11-01 | $13.86 | $14.50 | $13.75 | $13.88 | $5.16 | 5,747,570 |
| 2018-10-31 | $13.83 | $13.95 | $13.53 | $13.74 | $5.11 | 4,601,350 |
| 2018-10-30 | $13.96 | $14.14 | $13.00 | $13.79 | $5.13 | 5,752,360 |
| 2018-10-29 | $13.89 | $14.33 | $13.66 | $14.06 | $5.23 | 4,614,190 |
| 2018-10-26 | $14.40 | $14.58 | $13.80 | $13.86 | $5.16 | 5,497,180 |
| 2018-10-25 | $13.35 | $14.58 | $13.13 | $14.29 | $5.32 | 8,312,770 |
| 2018-10-24 | $14.11 | $14.58 | $13.95 | $14.05 | $5.23 | 7,248,540 |
| 2018-10-23 | $14.30 | $14.58 | $13.91 | $14.37 | $5.35 | 9,303,100 |
| 2018-10-22 | $14.50 | $14.96 | $13.88 | $14.76 | $5.49 | 14,559,650 |
| 2018-10-19 | $12.17 | $13.82 | $11.85 | $13.82 | $5.14 | 10,633,340 |
| 2018-10-18 | $12.95 | $13.80 | $12.55 | $12.56 | $4.67 | 11,974,770 |
| 2018-10-17 | $11.73 | $12.90 | $11.73 | $12.90 | $4.80 | 6,503,070 |
| 2018-10-16 | $12.40 | $12.55 | $11.45 | $11.73 | $4.36 | 6,340,850 |
| 2018-10-15 | $11.32 | $12.30 | $11.29 | $12.30 | $4.58 | 4,834,100 |
| 2018-10-12 | $11.68 | $11.68 | $10.80 | $11.18 | $4.16 | 3,144,620 |
| 2018-10-11 | $12.45 | $12.74 | $11.68 | $11.68 | $4.35 | 2,256,420 |
| 2018-10-10 | $12.98 | $13.13 | $12.72 | $12.98 | $4.83 | 1,068,340 |
| 2018-10-09 | $12.75 | $13.08 | $12.71 | $12.85 | $4.78 | 1,116,210 |
| 2018-10-08 | $13.37 | $13.48 | $12.66 | $12.67 | $4.71 | 2,098,480 |
| 2018-10-05 | $13.73 | $13.73 | $13.73 | $13.73 | $5.11 | 0 |
| 2018-10-04 | $13.73 | $13.73 | $13.73 | $13.73 | $5.11 | 0 |
| 2018-10-03 | $13.73 | $13.73 | $13.73 | $13.73 | $5.11 | 0 |
| 2018-10-02 | $13.73 | $13.73 | $13.73 | $13.73 | $5.11 | 0 |
| 2018-10-01 | $13.73 | $13.73 | $13.73 | $13.73 | $5.11 | 0 |
| 2018-09-28 | $13.61 | $13.83 | $13.52 | $13.73 | $5.11 | 1,596,380 |
| 2018-09-27 | $14.16 | $14.16 | $13.44 | $13.52 | $5.03 | 2,182,120 |
| 2018-09-26 | $14.00 | $14.35 | $13.85 | $14.10 | $5.25 | 1,744,940 |
| 2018-09-25 | $13.75 | $14.18 | $13.65 | $13.95 | $5.19 | 1,647,800 |
| 2018-09-24 | $13.90 | $13.90 | $13.90 | $13.90 | $5.17 | 0 |
| 2018-09-21 | $14.20 | $14.36 | $13.00 | $13.90 | $5.17 | 2,947,310 |
| 2018-09-20 | $14.39 | $14.45 | $14.16 | $14.19 | $5.28 | 1,068,070 |
| 2018-09-19 | $14.30 | $14.58 | $14.04 | $14.39 | $5.35 | 1,587,790 |
| 2018-09-18 | $14.16 | $14.40 | $13.82 | $14.33 | $5.33 | 2,174,210 |
| 2018-09-17 | $14.90 | $15.00 | $14.08 | $14.28 | $5.31 | 2,224,260 |
| 2018-09-14 | $15.36 | $15.49 | $14.88 | $14.90 | $5.54 | 1,429,720 |
| 2018-09-13 | $15.35 | $15.60 | $15.11 | $15.36 | $5.71 | 1,305,570 |
| 2018-09-12 | $15.03 | $15.28 | $14.98 | $15.14 | $5.63 | 960,680 |
| 2018-09-11 | $14.98 | $15.29 | $14.90 | $15.09 | $5.61 | 1,110,650 |
| 2018-09-10 | $16.01 | $16.12 | $14.91 | $14.96 | $5.57 | 2,520,090 |
| 2018-09-07 | $16.13 | $16.55 | $15.90 | $15.99 | $5.95 | 1,950,110 |
| 2018-09-06 | $16.01 | $16.58 | $15.88 | $16.27 | $6.05 | 2,331,660 |
| 2018-09-05 | $16.40 | $16.40 | $15.95 | $15.98 | $5.94 | 1,596,210 |
| 2018-09-04 | $16.30 | $16.63 | $16.00 | $16.49 | $6.13 | 2,597,100 |
| 2018-09-03 | $15.97 | $16.88 | $15.74 | $16.47 | $6.13 | 2,520,110 |
| 2018-08-31 | $15.96 | $16.35 | $15.80 | $15.90 | $5.92 | 1,334,970 |
| 2018-08-30 | $16.46 | $16.46 | $15.91 | $15.94 | $5.93 | 1,268,840 |
| 2018-08-29 | $16.67 | $16.67 | $16.20 | $16.36 | $6.09 | 1,124,730 |
| 2018-08-28 | $16.58 | $16.80 | $16.45 | $16.63 | $6.19 | 1,695,270 |
| 2018-08-27 | $16.11 | $16.60 | $16.02 | $16.54 | $6.15 | 1,682,030 |
| 2018-08-24 | $16.47 | $16.63 | $16.25 | $16.34 | $6.08 | 1,331,140 |
| 2018-08-23 | $16.16 | $16.64 | $16.16 | $16.47 | $6.13 | 1,715,150 |
| 2018-08-22 | $16.44 | $16.66 | $16.12 | $16.15 | $6.01 | 1,779,880 |
| 2018-08-21 | $16.35 | $17.35 | $15.90 | $16.75 | $6.23 | 3,177,220 |
| 2018-08-20 | $15.73 | $16.29 | $15.60 | $16.23 | $6.04 | 1,432,930 |
| 2018-08-17 | $16.21 | $16.46 | $15.73 | $15.73 | $5.85 | 1,142,960 |
| 2018-08-16 | $15.88 | $16.38 | $15.81 | $16.09 | $5.99 | 856,910 |
| 2018-08-15 | $16.57 | $16.60 | $16.03 | $16.10 | $5.99 | 1,115,530 |
| 2018-08-14 | $16.71 | $16.77 | $16.36 | $16.50 | $6.14 | 1,079,720 |
| 2018-08-13 | $16.12 | $16.91 | $16.01 | $16.83 | $6.26 | 1,568,010 |
| 2018-08-10 | $16.31 | $16.57 | $16.24 | $16.45 | $6.12 | 961,640 |
| 2018-08-09 | $15.79 | $16.56 | $15.62 | $16.38 | $6.09 | 1,544,590 |
| 2018-08-08 | $16.18 | $16.26 | $15.71 | $15.85 | $5.90 | 1,270,220 |
| 2018-08-07 | $16.00 | $16.31 | $15.73 | $16.28 | $6.06 | 1,292,690 |
| 2018-08-06 | $16.15 | $16.35 | $15.67 | $15.85 | $5.90 | 897,150 |
| 2018-08-03 | $16.55 | $16.60 | $16.15 | $16.15 | $6.01 | 806,190 |
| 2018-08-02 | $17.03 | $17.07 | $16.08 | $16.45 | $6.12 | 1,946,230 |
| 2018-08-01 | $17.38 | $17.58 | $17.00 | $17.03 | $6.34 | 1,155,580 |
| 2018-07-31 | $17.29 | $17.50 | $17.06 | $17.23 | $6.41 | 1,156,380 |
| 2018-07-30 | $17.60 | $17.85 | $17.26 | $17.44 | $6.49 | 1,387,610 |
| 2018-07-27 | $17.85 | $18.09 | $17.71 | $17.76 | $6.61 | 1,115,040 |
| 2018-07-26 | $18.25 | $18.39 | $17.81 | $17.85 | $6.64 | 2,057,100 |
| 2018-07-25 | $18.34 | $18.78 | $18.19 | $18.38 | $6.84 | 2,603,590 |
| 2018-07-24 | $18.18 | $18.58 | $18.11 | $18.34 | $6.82 | 2,527,800 |
| 2018-07-23 | $17.70 | $18.44 | $17.61 | $18.25 | $6.79 | 2,418,260 |
| 2018-07-20 | $17.43 | $17.97 | $17.30 | $17.83 | $6.63 | 1,587,680 |
| 2018-07-19 | $18.15 | $18.19 | $17.28 | $17.51 | $6.51 | 2,387,830 |
| 2018-07-18 | $18.42 | $18.80 | $18.12 | $18.13 | $6.74 | 3,197,130 |
| 2018-07-17 | $18.23 | $18.36 | $17.74 | $18.26 | $6.79 | 2,601,960 |
| 2018-07-16 | $17.59 | $18.45 | $17.59 | $18.40 | $6.85 | 3,191,650 |
| 2018-07-13 | $18.10 | $18.35 | $17.55 | $17.71 | $6.59 | 1,875,780 |
| 2018-07-12 | $17.37 | $18.10 | $17.20 | $17.84 | $6.64 | 2,240,670 |
| 2018-07-11 | $17.80 | $17.92 | $16.58 | $17.29 | $6.43 | 3,034,700 |
| 2018-07-10 | $17.79 | $18.48 | $17.76 | $18.31 | $6.81 | 2,360,250 |
| 2018-07-09 | $17.40 | $17.95 | $17.21 | $17.83 | $6.63 | 1,851,650 |
| 2018-07-06 | $17.31 | $17.82 | $17.08 | $17.34 | $6.45 | 2,006,460 |
| 2018-07-05 | $17.88 | $18.25 | $17.14 | $17.18 | $6.39 | 2,410,450 |
| 2018-07-04 | $18.80 | $18.80 | $17.80 | $17.95 | $6.68 | 2,596,740 |
| 2018-07-03 | $18.03 | $19.05 | $17.94 | $18.92 | $7.04 | 3,133,620 |
| 2018-07-02 | $18.89 | $19.17 | $18.00 | $18.13 | $6.74 | 3,180,190 |
| 2018-06-29 | $18.50 | $19.39 | $18.08 | $19.12 | $7.11 | 5,581,600 |
| 2018-06-28 | $17.82 | $19.67 | $17.53 | $18.76 | $6.98 | 5,660,170 |
| 2018-06-27 | $32.80 | $33.07 | $32.06 | $32.44 | $6.65 | 958,530 |
| 2018-06-26 | $31.71 | $33.11 | $31.41 | $32.77 | $6.72 | 1,125,880 |
| 2018-06-25 | $31.55 | $32.29 | $31.40 | $31.71 | $6.50 | 846,430 |
| 2018-06-22 | $30.56 | $31.49 | $30.01 | $31.19 | $6.39 | 668,500 |
| 2018-06-21 | $31.60 | $31.95 | $30.40 | $30.53 | $6.26 | 998,650 |
| 2018-06-20 | $31.00 | $32.05 | $30.31 | $31.65 | $6.49 | 1,136,180 |
| 2018-06-19 | $33.10 | $33.70 | $30.60 | $30.98 | $6.35 | 1,745,950 |
| 2018-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $6.97 | 0 |
| 2018-06-15 | $35.35 | $35.55 | $33.65 | $34.00 | $6.97 | 1,242,600 |
| 2018-06-14 | $35.39 | $35.78 | $35.10 | $35.35 | $7.25 | 729,850 |
| 2018-06-13 | $36.06 | $36.31 | $35.31 | $35.35 | $7.25 | 817,900 |
| 2018-06-12 | $36.73 | $36.95 | $35.17 | $36.10 | $7.40 | 1,513,090 |
| 2018-06-11 | $37.38 | $37.57 | $36.57 | $36.68 | $7.52 | 886,980 |
| 2018-06-08 | $37.48 | $37.55 | $36.56 | $37.39 | $7.67 | 713,710 |
| 2018-06-07 | $37.62 | $38.16 | $37.20 | $37.48 | $7.68 | 971,280 |
| 2018-06-06 | $36.85 | $38.38 | $36.52 | $37.58 | $7.70 | 1,270,850 |
| 2018-06-05 | $35.88 | $36.88 | $35.75 | $36.85 | $7.56 | 881,510 |
| 2018-06-04 | $35.55 | $36.00 | $35.21 | $35.94 | $7.37 | 578,090 |
| 2018-06-01 | $35.58 | $35.69 | $34.54 | $35.19 | $7.21 | 724,450 |
| 2018-05-31 | $35.57 | $35.95 | $35.00 | $35.69 | $7.32 | 778,500 |
| 2018-05-30 | $36.80 | $36.80 | $33.55 | $35.00 | $7.18 | 1,493,410 |
| 2018-05-29 | $37.58 | $38.45 | $37.18 | $37.28 | $7.64 | 1,395,770 |
| 2018-05-28 | $36.98 | $37.98 | $36.79 | $37.46 | $7.68 | 882,100 |
| 2018-05-25 | $37.70 | $37.91 | $36.96 | $37.10 | $7.61 | 1,103,230 |
| 2018-05-24 | $37.98 | $38.29 | $37.60 | $37.87 | $7.76 | 907,510 |
| 2018-05-23 | $38.30 | $38.48 | $38.00 | $38.08 | $7.81 | 1,245,510 |
| 2018-05-22 | $38.45 | $38.88 | $38.26 | $38.87 | $7.97 | 1,299,840 |
| 2018-05-21 | $38.07 | $39.19 | $38.07 | $38.95 | $7.99 | 1,328,840 |
| 2018-05-18 | $38.08 | $38.12 | $37.01 | $37.83 | $7.76 | 1,150,640 |
| 2018-05-17 | $38.13 | $38.48 | $37.72 | $38.10 | $7.81 | 834,450 |
| 2018-05-16 | $38.60 | $38.60 | $37.68 | $37.71 | $7.73 | 870,690 |
| 2018-05-15 | $37.82 | $38.60 | $37.51 | $38.56 | $7.91 | 1,210,870 |
| 2018-05-14 | $38.95 | $39.35 | $37.00 | $37.63 | $7.72 | 2,099,870 |
| 2018-05-11 | $40.40 | $40.98 | $39.15 | $39.15 | $8.03 | 1,908,400 |
| 2018-05-10 | $41.45 | $41.45 | $39.93 | $40.23 | $8.25 | 2,414,210 |
| 2018-05-09 | $40.58 | $41.56 | $40.33 | $41.49 | $8.51 | 2,656,470 |
| 2018-05-08 | $40.63 | $40.95 | $40.18 | $40.62 | $8.33 | 1,714,020 |
| 2018-05-07 | $39.49 | $40.74 | $39.05 | $40.63 | $8.33 | 1,796,120 |
| 2018-05-04 | $40.20 | $40.39 | $39.22 | $39.30 | $8.06 | 1,421,480 |
| 2018-05-03 | $39.00 | $40.67 | $38.16 | $40.45 | $8.29 | 2,352,400 |
| 2018-05-02 | $41.57 | $41.68 | $38.11 | $39.35 | $8.07 | 3,530,280 |
| 2018-05-01 | $42.14 | $42.14 | $42.14 | $42.14 | $8.64 | 0 |
| 2018-04-30 | $42.14 | $42.14 | $42.14 | $42.14 | $8.64 | 0 |
| 2018-04-27 | $42.40 | $43.20 | $41.00 | $42.14 | $8.64 | 2,619,920 |
| 2018-04-26 | $42.55 | $43.60 | $41.80 | $42.20 | $8.65 | 4,743,090 |
| 2018-04-25 | $42.08 | $42.85 | $41.50 | $42.55 | $8.72 | 4,721,810 |
| 2018-04-24 | $39.15 | $41.80 | $38.90 | $41.79 | $8.57 | 3,713,920 |
| 2018-04-23 | $41.00 | $42.18 | $38.05 | $39.15 | $8.03 | 3,770,130 |
| 2018-04-20 | $40.30 | $41.95 | $40.13 | $40.20 | $8.24 | 3,229,740 |
| 2018-04-19 | $41.30 | $42.30 | $40.08 | $40.17 | $8.24 | 2,693,430 |
| 2018-04-18 | $40.40 | $41.86 | $39.32 | $41.52 | $8.51 | 2,856,060 |
| 2018-04-17 | $42.26 | $42.58 | $39.89 | $39.95 | $8.19 | 2,858,880 |
| 2018-04-16 | $41.10 | $42.80 | $40.60 | $42.42 | $8.70 | 3,019,480 |
| 2018-04-13 | $42.80 | $43.96 | $41.58 | $41.85 | $8.58 | 4,068,510 |
| 2018-04-12 | $42.20 | $42.84 | $41.80 | $42.13 | $8.64 | 3,767,000 |
| 2018-04-11 | $41.40 | $43.48 | $40.26 | $42.97 | $8.81 | 5,877,600 |
| 2018-04-10 | $40.49 | $40.90 | $39.15 | $40.89 | $8.38 | 3,496,180 |
| 2018-04-09 | $38.22 | $39.98 | $38.11 | $39.67 | $8.13 | 1,969,400 |
| 2018-04-06 | $38.90 | $38.90 | $38.90 | $38.90 | $7.98 | 0 |
| 2018-04-05 | $38.90 | $38.90 | $38.90 | $38.90 | $7.98 | 0 |
| 2018-04-04 | $40.60 | $40.96 | $38.85 | $38.90 | $7.98 | 2,297,880 |
| 2018-04-03 | $40.15 | $40.80 | $39.58 | $40.42 | $8.29 | 2,361,250 |
| 2018-04-02 | $40.20 | $41.80 | $39.68 | $40.90 | $8.39 | 4,110,270 |
| 2018-03-30 | $39.55 | $41.01 | $39.55 | $40.53 | $8.31 | 3,947,450 |
| 2018-03-29 | $39.33 | $40.10 | $38.37 | $39.25 | $8.05 | 2,799,100 |
| 2018-03-28 | $37.08 | $40.20 | $37.03 | $39.32 | $8.06 | 3,897,270 |
| 2018-03-27 | $37.18 | $38.50 | $37.01 | $37.95 | $7.78 | 3,122,500 |
| 2018-03-26 | $34.46 | $36.57 | $33.69 | $36.56 | $7.50 | 2,129,520 |
| 2018-03-23 | $37.87 | $38.50 | $35.55 | $35.55 | $7.29 | 3,664,840 |
| 2018-03-22 | $38.09 | $40.22 | $38.09 | $39.50 | $8.10 | 3,216,980 |
| 2018-03-21 | $38.91 | $40.60 | $38.38 | $38.55 | $7.90 | 3,533,400 |
| 2018-03-20 | $38.25 | $38.77 | $37.56 | $38.44 | $7.88 | 2,551,470 |
| 2018-03-19 | $39.14 | $39.85 | $38.52 | $38.98 | $7.99 | 2,390,590 |
| 2018-03-16 | $39.50 | $40.50 | $39.00 | $39.40 | $8.08 | 3,288,970 |
| 2018-03-15 | $39.80 | $41.39 | $38.68 | $39.75 | $8.15 | 4,772,430 |
| 2018-03-14 | $41.44 | $42.50 | $40.31 | $40.45 | $8.29 | 4,904,830 |
| 2018-03-13 | $39.15 | $43.46 | $38.85 | $41.97 | $8.60 | 7,912,470 |
| 2018-03-12 | $39.49 | $40.45 | $39.14 | $39.51 | $8.10 | 4,565,510 |
| 2018-03-09 | $37.80 | $40.35 | $37.20 | $39.49 | $8.10 | 4,675,000 |
| 2018-03-08 | $36.46 | $39.49 | $36.46 | $38.07 | $7.81 | 3,892,400 |
| 2018-03-07 | $37.00 | $37.37 | $36.50 | $36.58 | $7.50 | 1,772,220 |
| 2018-03-06 | $37.85 | $37.87 | $36.96 | $37.11 | $7.61 | 2,454,300 |
| 2018-03-05 | $37.36 | $38.16 | $37.13 | $37.61 | $7.71 | 2,078,300 |
| 2018-03-02 | $38.09 | $38.18 | $36.78 | $36.90 | $7.57 | 2,687,060 |
| 2018-03-01 | $36.39 | $38.58 | $36.20 | $38.34 | $7.86 | 3,564,470 |
| 2018-02-28 | $35.75 | $38.74 | $35.51 | $37.51 | $7.69 | 4,658,900 |
| 2018-02-27 | $34.93 | $37.86 | $34.91 | $36.44 | $7.47 | 3,487,360 |
| 2018-02-26 | $33.89 | $34.75 | $33.51 | $34.72 | $7.12 | 2,377,060 |
| 2018-02-23 | $33.70 | $33.70 | $32.96 | $33.50 | $6.87 | 1,703,960 |
| 2018-02-22 | $31.88 | $33.98 | $31.88 | $33.95 | $6.96 | 2,443,780 |
| 2018-02-21 | $31.51 | $31.51 | $31.51 | $31.51 | $6.46 | 0 |
| 2018-02-20 | $31.51 | $31.51 | $31.51 | $31.51 | $6.46 | 0 |
| 2018-02-19 | $31.51 | $31.51 | $31.51 | $31.51 | $6.46 | 0 |
| 2018-02-16 | $31.51 | $31.51 | $31.51 | $31.51 | $6.46 | 0 |
| 2018-02-15 | $31.51 | $31.51 | $31.51 | $31.51 | $6.46 | 0 |
| 2018-02-14 | $32.13 | $32.31 | $31.47 | $31.51 | $6.46 | 846,680 |
| 2018-02-13 | $32.56 | $32.86 | $31.83 | $31.95 | $6.55 | 1,340,820 |
| 2018-02-12 | $31.25 | $32.78 | $30.95 | $32.64 | $6.69 | 2,136,750 |
| 2018-02-09 | $32.19 | $32.96 | $31.50 | $32.21 | $6.60 | 1,552,160 |
| 2018-02-08 | $32.90 | $34.14 | $32.78 | $33.24 | $6.82 | 1,631,130 |
| 2018-02-07 | $32.70 | $33.40 | $31.70 | $32.82 | $6.73 | 1,560,740 |
| 2018-02-06 | $34.20 | $34.57 | $31.70 | $31.87 | $6.53 | 1,806,400 |
| 2018-02-05 | $34.40 | $34.95 | $33.61 | $34.76 | $7.13 | 1,093,950 |
| 2018-02-02 | $34.90 | $35.48 | $34.05 | $34.75 | $7.12 | 1,485,410 |
| 2018-02-01 | $35.27 | $36.17 | $34.81 | $35.21 | $7.22 | 2,093,030 |
| 2018-01-31 | $36.69 | $36.69 | $34.83 | $34.84 | $7.14 | 2,376,000 |
| 2018-01-30 | $38.10 | $38.47 | $36.89 | $36.89 | $7.56 | 2,021,280 |
| 2018-01-29 | $38.22 | $38.72 | $36.99 | $38.29 | $7.85 | 3,179,340 |
| 2018-01-26 | $39.34 | $40.16 | $38.00 | $38.73 | $7.94 | 2,555,900 |
| 2018-01-25 | $39.55 | $40.45 | $39.05 | $39.60 | $8.12 | 3,662,070 |
| 2018-01-24 | $38.68 | $39.82 | $38.28 | $39.55 | $8.11 | 3,230,780 |
| 2018-01-23 | $38.69 | $38.96 | $38.30 | $38.80 | $7.95 | 2,342,420 |
| 2018-01-22 | $38.40 | $39.25 | $37.70 | $38.44 | $7.88 | 3,594,830 |
| 2018-01-19 | $40.20 | $40.40 | $38.20 | $38.48 | $7.89 | 4,652,410 |
| 2018-01-18 | $41.00 | $41.60 | $39.23 | $39.55 | $8.11 | 6,304,550 |
| 2018-01-17 | $42.00 | $42.96 | $41.84 | $41.84 | $8.58 | 3,593,700 |
| 2018-01-16 | $49.00 | $49.10 | $46.39 | $46.49 | $9.53 | 6,289,020 |
| 2018-01-15 | $47.39 | $49.30 | $46.40 | $47.74 | $9.79 | 7,581,410 |
| 2018-01-12 | $51.42 | $54.97 | $49.61 | $50.66 | $10.39 | 10,572,050 |
| 2018-01-11 | $51.00 | $55.48 | $50.45 | $52.55 | $10.77 | 13,369,100 |
| 2018-01-10 | $48.50 | $50.44 | $46.12 | $50.44 | $10.34 | 9,129,320 |
| 2018-01-09 | $45.90 | $47.00 | $44.65 | $45.85 | $9.40 | 6,936,560 |
| 2018-01-08 | $44.99 | $49.58 | $44.55 | $47.72 | $9.78 | 11,670,370 |
| 2018-01-05 | $45.08 | $45.08 | $44.60 | $45.08 | $9.24 | 8,607,100 |
| 2018-01-04 | $40.49 | $41.92 | $40.18 | $40.98 | $8.40 | 2,277,890 |
| 2018-01-03 | $40.38 | $40.46 | $39.50 | $40.18 | $8.24 | 1,449,020 |
| 2018-01-02 | $39.96 | $39.96 | $38.83 | $39.78 | $8.16 | 1,671,490 |
| 2018-01-01 | $39.83 | $39.83 | $39.83 | $39.83 | $8.17 | 0 |
| 2017-12-29 | $39.01 | $40.21 | $38.60 | $39.83 | $8.17 | 2,377,470 |
| 2017-12-28 | $39.23 | $39.49 | $38.25 | $39.17 | $8.03 | 2,620,290 |
| 2017-12-27 | $39.90 | $41.00 | $39.02 | $39.03 | $8.00 | 2,577,280 |
| 2017-12-26 | $39.92 | $40.63 | $39.11 | $39.76 | $8.15 | 2,956,710 |
| 2017-12-25 | $41.80 | $41.86 | $38.90 | $39.68 | $8.14 | 4,493,330 |
| 2017-12-22 | $43.00 | $43.20 | $41.60 | $42.68 | $8.75 | 5,273,140 |
| 2017-12-21 | $42.47 | $43.85 | $42.11 | $43.48 | $8.91 | 7,451,680 |
| 2017-12-20 | $43.00 | $43.79 | $41.60 | $42.80 | $8.78 | 8,263,380 |
| 2017-12-19 | $36.95 | $40.27 | $36.66 | $40.27 | $8.26 | 2,435,990 |
| 2017-12-18 | $36.98 | $37.98 | $36.58 | $36.61 | $7.51 | 1,425,020 |
| 2017-12-15 | $36.43 | $37.43 | $36.05 | $36.42 | $7.47 | 1,434,100 |
| 2017-12-14 | $36.80 | $36.87 | $35.74 | $36.78 | $7.54 | 1,516,500 |
| 2017-12-13 | $36.66 | $37.33 | $36.40 | $37.00 | $7.59 | 1,599,650 |
| 2017-12-12 | $38.43 | $38.43 | $36.70 | $36.70 | $7.52 | 2,739,810 |
| 2017-12-11 | $38.85 | $40.24 | $37.86 | $38.48 | $7.89 | 5,393,760 |
| 2017-12-08 | $33.93 | $36.58 | $33.93 | $36.58 | $7.50 | 2,008,330 |
| 2017-12-07 | $32.66 | $33.47 | $32.43 | $33.25 | $6.82 | 1,149,530 |
| 2017-12-06 | $32.94 | $33.27 | $32.10 | $32.66 | $6.70 | 1,250,900 |
| 2017-12-05 | $34.40 | $34.45 | $32.75 | $32.98 | $6.76 | 1,020,640 |
| 2017-12-04 | $34.44 | $34.70 | $33.18 | $34.65 | $7.10 | 1,770,250 |
| 2017-12-01 | $34.41 | $35.00 | $34.22 | $34.71 | $7.12 | 1,372,790 |
| 2017-11-30 | $34.49 | $34.71 | $34.01 | $34.70 | $7.11 | 1,081,300 |
| 2017-11-29 | $35.15 | $35.15 | $33.86 | $34.70 | $7.11 | 1,308,690 |
| 2017-11-28 | $34.49 | $35.29 | $34.49 | $35.17 | $7.21 | 712,370 |
| 2017-11-27 | $35.00 | $35.47 | $34.53 | $34.72 | $7.12 | 472,160 |
| 2017-11-24 | $35.10 | $35.50 | $35.00 | $35.00 | $7.18 | 584,560 |
| 2017-11-23 | $35.92 | $36.12 | $35.12 | $35.19 | $7.21 | 983,170 |
| 2017-11-22 | $35.62 | $36.56 | $35.40 | $35.90 | $7.36 | 1,206,380 |
| 2017-11-21 | $35.64 | $36.05 | $35.03 | $35.78 | $7.34 | 1,033,420 |
| 2017-11-20 | $35.70 | $36.01 | $34.88 | $35.82 | $7.34 | 1,198,580 |
| 2017-11-17 | $39.74 | $39.74 | $35.77 | $35.77 | $7.33 | 2,956,960 |
| 2017-11-16 | $39.80 | $40.23 | $39.68 | $39.74 | $8.15 | 798,750 |
| 2017-11-15 | $40.11 | $40.48 | $39.74 | $40.00 | $8.20 | 1,343,820 |
| 2017-11-14 | $43.17 | $43.17 | $40.00 | $40.70 | $8.34 | 1,842,720 |
| 2017-11-13 | $43.43 | $43.43 | $42.72 | $43.17 | $8.85 | 880,650 |
| 2017-11-10 | $43.20 | $43.78 | $43.06 | $43.45 | $8.91 | 1,082,420 |
| 2017-11-09 | $43.30 | $43.93 | $42.72 | $43.42 | $8.90 | 1,268,630 |
| 2017-11-08 | $43.68 | $44.25 | $43.47 | $43.52 | $8.92 | 1,001,420 |
| 2017-11-07 | $44.26 | $44.26 | $43.00 | $43.80 | $8.98 | 1,092,810 |
| 2017-11-06 | $44.70 | $44.70 | $43.59 | $44.25 | $9.07 | 1,172,470 |
| 2017-11-03 | $43.23 | $44.44 | $43.02 | $44.20 | $9.06 | 1,527,870 |
| 2017-11-02 | $43.12 | $43.56 | $42.70 | $43.44 | $8.91 | 989,960 |
| 2017-11-01 | $42.30 | $43.95 | $42.10 | $43.42 | $8.90 | 1,316,260 |
| 2017-10-31 | $41.86 | $42.47 | $41.68 | $42.34 | $8.68 | 573,370 |
| 2017-10-30 | $43.40 | $43.65 | $41.52 | $42.00 | $8.61 | 960,190 |
| 2017-10-27 | $43.27 | $44.20 | $43.09 | $43.34 | $8.89 | 1,062,460 |
| 2017-10-26 | $43.41 | $43.63 | $43.12 | $43.28 | $8.87 | 790,740 |
| 2017-10-25 | $42.08 | $43.83 | $42.08 | $43.56 | $8.93 | 1,467,240 |
| 2017-10-24 | $42.44 | $42.98 | $41.83 | $42.38 | $8.69 | 642,320 |
| 2017-10-23 | $42.51 | $42.68 | $41.92 | $42.60 | $8.73 | 858,240 |
| 2017-10-20 | $41.33 | $41.96 | $41.21 | $41.96 | $8.60 | 468,560 |
| 2017-10-19 | $41.48 | $41.78 | $41.00 | $41.40 | $8.49 | 561,840 |
| 2017-10-18 | $42.80 | $43.67 | $41.31 | $41.48 | $8.50 | 1,117,100 |
| 2017-10-17 | $42.08 | $43.19 | $41.80 | $43.06 | $8.83 | 1,157,210 |
| 2017-10-16 | $43.18 | $43.67 | $41.63 | $42.58 | $8.73 | 1,492,970 |
| 2017-10-13 | $42.09 | $46.15 | $42.03 | $43.81 | $8.98 | 2,058,840 |
| 2017-10-12 | $42.54 | $42.73 | $41.00 | $41.95 | $8.60 | 716,430 |
| 2017-10-11 | $42.75 | $43.86 | $42.40 | $42.60 | $8.73 | 1,579,430 |
| 2017-10-10 | $41.99 | $42.50 | $41.36 | $42.42 | $8.70 | 896,410 |
| 2017-10-09 | $41.12 | $41.69 | $41.07 | $41.35 | $8.48 | 523,680 |
| 2017-10-06 | $40.86 | $40.86 | $40.86 | $40.86 | $8.38 | 0 |
| 2017-10-05 | $40.86 | $40.86 | $40.86 | $40.86 | $8.38 | 0 |
| 2017-10-04 | $40.86 | $40.86 | $40.86 | $40.86 | $8.38 | 0 |
| 2017-10-03 | $40.86 | $40.86 | $40.86 | $40.86 | $8.38 | 0 |
| 2017-10-02 | $40.86 | $40.86 | $40.86 | $40.86 | $8.38 | 0 |
| 2017-09-29 | $40.36 | $40.95 | $40.36 | $40.86 | $8.38 | 378,030 |
| 2017-09-28 | $40.60 | $40.75 | $40.30 | $40.35 | $8.27 | 401,480 |
| 2017-09-27 | $40.50 | $40.79 | $40.32 | $40.60 | $8.32 | 482,670 |
| 2017-09-26 | $41.11 | $41.28 | $40.00 | $40.26 | $8.25 | 857,840 |
| 2017-09-25 | $41.80 | $42.28 | $41.11 | $41.11 | $8.43 | 720,830 |
| 2017-09-22 | $42.10 | $42.37 | $41.50 | $41.94 | $8.60 | 827,320 |
| 2017-09-21 | $42.49 | $43.35 | $42.30 | $42.36 | $8.68 | 964,380 |
| 2017-09-20 | $42.00 | $42.45 | $41.85 | $42.32 | $8.68 | 677,440 |
| 2017-09-19 | $42.27 | $42.38 | $41.84 | $41.92 | $8.59 | 542,860 |
| 2017-09-18 | $42.09 | $42.27 | $41.85 | $42.27 | $8.67 | 543,200 |
| 2017-09-15 | $42.10 | $42.43 | $41.86 | $42.01 | $8.61 | 578,020 |
| 2017-09-14 | $42.60 | $42.79 | $42.16 | $42.29 | $8.67 | 766,200 |
| 2017-09-13 | $42.61 | $42.85 | $42.00 | $42.60 | $8.73 | 725,720 |
| 2017-09-12 | $43.86 | $44.10 | $42.31 | $42.50 | $8.71 | 1,279,100 |
| 2017-09-11 | $43.99 | $43.99 | $43.38 | $43.86 | $8.99 | 1,013,860 |
| 2017-09-08 | $43.37 | $43.77 | $42.80 | $43.49 | $8.92 | 1,062,910 |
| 2017-09-07 | $43.63 | $44.99 | $43.31 | $43.39 | $8.90 | 2,267,150 |
| 2017-09-06 | $42.72 | $43.79 | $42.60 | $43.63 | $8.95 | 1,372,470 |
| 2017-09-05 | $43.39 | $43.87 | $42.70 | $42.98 | $8.81 | 1,510,690 |
| 2017-09-04 | $42.21 | $43.94 | $41.88 | $43.68 | $8.96 | 2,225,540 |
| 2017-09-01 | $42.23 | $42.99 | $42.15 | $42.82 | $8.78 | 1,797,300 |
| 2017-08-31 | $41.99 | $42.28 | $41.65 | $42.19 | $8.65 | 985,700 |
| 2017-08-30 | $42.13 | $42.41 | $41.76 | $41.87 | $8.58 | 819,940 |
| 2017-08-29 | $42.50 | $42.70 | $41.91 | $42.12 | $8.64 | 750,700 |
| 2017-08-28 | $41.50 | $42.88 | $41.50 | $42.40 | $8.69 | 1,085,640 |
| 2017-08-25 | $40.93 | $41.50 | $40.93 | $41.44 | $8.50 | 797,250 |
| 2017-08-24 | $41.44 | $41.69 | $40.85 | $40.93 | $8.39 | 825,840 |
| 2017-08-23 | $41.36 | $42.30 | $41.14 | $41.74 | $8.56 | 902,970 |
| 2017-08-22 | $42.41 | $42.41 | $41.23 | $41.24 | $8.46 | 762,670 |
| 2017-08-21 | $41.94 | $42.56 | $41.94 | $42.43 | $8.70 | 562,600 |
| 2017-08-18 | $42.98 | $42.98 | $42.15 | $42.18 | $8.65 | 911,830 |
| 2017-08-17 | $42.50 | $43.99 | $42.21 | $43.06 | $8.83 | 1,542,360 |
| 2017-08-16 | $42.96 | $43.50 | $42.37 | $42.80 | $8.78 | 1,857,030 |
| 2017-08-15 | $42.35 | $43.78 | $41.90 | $43.16 | $8.85 | 2,555,200 |
| 2017-08-14 | $39.58 | $43.29 | $39.57 | $42.35 | $8.68 | 2,151,270 |
| 2017-08-11 | $40.81 | $40.85 | $39.50 | $39.50 | $8.10 | 1,214,320 |
| 2017-08-10 | $39.56 | $41.18 | $39.21 | $41.18 | $8.44 | 1,576,070 |
| 2017-08-09 | $39.99 | $40.26 | $39.51 | $39.58 | $8.11 | 702,400 |
| 2017-08-08 | $38.77 | $39.86 | $38.60 | $39.81 | $8.16 | 1,070,210 |
| 2017-08-07 | $39.56 | $39.97 | $38.60 | $38.69 | $7.93 | 857,700 |
| 2017-08-04 | $40.11 | $40.18 | $39.56 | $39.56 | $8.11 | 610,600 |
| 2017-08-03 | $40.25 | $41.10 | $39.61 | $40.20 | $8.24 | 917,970 |
| 2017-08-02 | $39.42 | $40.51 | $39.42 | $40.48 | $8.30 | 1,164,870 |
| 2017-08-01 | $40.87 | $40.89 | $40.33 | $40.55 | $8.31 | 584,190 |
| 2017-07-31 | $41.18 | $41.18 | $40.12 | $40.49 | $8.30 | 686,700 |
| 2017-07-28 | $41.43 | $41.67 | $40.73 | $40.85 | $8.38 | 876,000 |
| 2017-07-27 | $40.26 | $42.16 | $39.81 | $41.75 | $8.56 | 1,519,060 |
| 2017-07-26 | $40.08 | $40.50 | $39.40 | $40.50 | $8.30 | 764,830 |
| 2017-07-25 | $40.31 | $40.50 | $39.25 | $40.49 | $8.30 | 1,193,600 |
| 2017-07-24 | $40.22 | $40.96 | $40.02 | $40.86 | $8.38 | 705,790 |
| 2017-07-21 | $40.40 | $40.86 | $40.00 | $40.60 | $8.32 | 493,400 |
| 2017-07-20 | $41.29 | $41.87 | $40.00 | $40.49 | $8.30 | 841,240 |
| 2017-07-19 | $41.28 | $41.28 | $40.29 | $41.16 | $8.44 | 464,420 |
| 2017-07-18 | $40.70 | $41.77 | $39.88 | $41.38 | $8.48 | 786,100 |
| 2017-07-17 | $45.00 | $45.00 | $41.31 | $41.33 | $8.47 | 1,122,800 |
| 2017-07-14 | $45.50 | $45.94 | $44.90 | $45.19 | $9.27 | 414,630 |
| 2017-07-13 | $45.65 | $46.00 | $44.87 | $45.23 | $9.27 | 470,810 |
| 2017-07-12 | $45.55 | $46.04 | $44.68 | $46.00 | $9.43 | 540,850 |
| 2017-07-11 | $47.59 | $47.59 | $45.57 | $45.86 | $9.40 | 873,230 |
| 2017-07-10 | $47.60 | $48.28 | $47.30 | $47.59 | $9.76 | 930,990 |
| 2017-07-07 | $46.57 | $49.24 | $46.41 | $48.25 | $9.89 | 1,609,430 |
| 2017-07-06 | $46.98 | $47.12 | $45.62 | $46.06 | $9.44 | 670,450 |
| 2017-07-05 | $46.50 | $46.97 | $46.23 | $46.83 | $9.60 | 586,400 |
| 2017-07-04 | $46.90 | $47.20 | $46.13 | $46.48 | $9.53 | 757,610 |
| 2017-07-03 | $45.60 | $46.75 | $45.29 | $46.70 | $9.57 | 1,433,210 |
| 2017-06-30 | $43.88 | $43.88 | $43.88 | $43.88 | $9.00 | 0 |
| 2017-06-29 | $43.88 | $43.88 | $43.88 | $43.88 | $9.00 | 0 |
| 2017-06-28 | $44.36 | $44.45 | $43.40 | $43.88 | $9.00 | 534,910 |
| 2017-06-27 | $43.80 | $44.53 | $43.80 | $44.49 | $9.12 | 544,950 |
| 2017-06-26 | $44.18 | $44.18 | $42.84 | $44.04 | $9.03 | 824,250 |
| 2017-06-23 | $45.47 | $45.50 | $44.15 | $44.79 | $9.18 | 364,030 |
| 2017-06-22 | $46.39 | $46.63 | $44.66 | $44.81 | $9.19 | 371,400 |
| 2017-06-21 | $46.35 | $46.77 | $45.54 | $46.45 | $9.52 | 474,320 |
| 2017-06-20 | $47.06 | $47.59 | $46.24 | $46.31 | $9.49 | 645,830 |
| 2017-06-19 | $47.17 | $47.24 | $46.55 | $47.06 | $9.65 | 385,810 |
| 2017-06-16 | $47.30 | $47.50 | $46.18 | $46.87 | $9.61 | 699,700 |
| 2017-06-15 | $45.67 | $47.60 | $45.00 | $47.26 | $9.69 | 1,075,510 |
| 2017-06-14 | $45.00 | $47.50 | $44.62 | $45.73 | $9.38 | 811,720 |
| 2017-06-13 | $44.33 | $45.54 | $44.09 | $44.93 | $9.21 | 434,600 |
| 2017-06-12 | $44.92 | $45.33 | $43.73 | $44.00 | $9.02 | 403,200 |
| 2017-06-09 | $46.09 | $46.20 | $45.18 | $45.70 | $9.32 | 382,000 |
| 2017-06-08 | $45.75 | $46.10 | $45.25 | $46.09 | $9.40 | 621,300 |
| 2017-06-07 | $44.52 | $46.10 | $44.52 | $45.90 | $9.36 | 679,170 |
| 2017-06-06 | $43.80 | $44.90 | $43.80 | $44.76 | $9.13 | 360,980 |
| 2017-06-05 | $44.00 | $44.72 | $43.51 | $44.25 | $9.02 | 489,850 |
| 2017-06-02 | $42.21 | $44.30 | $42.05 | $43.86 | $8.94 | 559,220 |
| 2017-06-01 | $45.41 | $45.71 | $42.65 | $42.72 | $8.71 | 514,400 |
| 2017-05-31 | $45.81 | $46.18 | $45.25 | $45.37 | $9.25 | 425,470 |
| 2017-05-30 | $45.09 | $45.09 | $45.09 | $45.09 | $9.19 | 0 |
| 2017-05-29 | $45.09 | $45.09 | $45.09 | $45.09 | $9.19 | 0 |
| 2017-05-26 | $45.05 | $45.59 | $44.76 | $45.09 | $9.19 | 350,100 |
| 2017-05-25 | $44.35 | $45.30 | $43.21 | $45.00 | $9.18 | 474,130 |
| 2017-05-24 | $44.00 | $44.81 | $43.00 | $44.75 | $9.13 | 419,210 |
| 2017-05-23 | $45.33 | $45.99 | $43.82 | $43.98 | $8.97 | 453,900 |
| 2017-05-22 | $46.81 | $47.34 | $45.30 | $45.36 | $9.25 | 435,900 |
| 2017-05-19 | $47.35 | $47.73 | $46.70 | $47.17 | $9.62 | 348,250 |
| 2017-05-18 | $46.96 | $47.91 | $46.60 | $47.44 | $9.67 | 383,000 |
| 2017-05-17 | $46.51 | $48.78 | $46.51 | $47.27 | $9.64 | 793,900 |
| 2017-05-16 | $45.13 | $47.02 | $44.71 | $46.94 | $9.57 | 817,030 |
| 2017-05-15 | $46.99 | $47.18 | $46.00 | $46.03 | $9.39 | 549,280 |
| 2017-05-12 | $48.00 | $48.29 | $45.50 | $46.60 | $9.50 | 1,135,920 |
| 2017-05-11 | $48.81 | $49.44 | $47.00 | $48.33 | $9.86 | 722,400 |
| 2017-05-10 | $49.69 | $51.20 | $48.65 | $48.94 | $9.98 | 710,930 |
| 2017-05-09 | $48.30 | $49.90 | $48.10 | $49.75 | $10.14 | 420,200 |
| 2017-05-08 | $49.07 | $49.74 | $48.35 | $48.70 | $9.93 | 471,770 |
| 2017-05-05 | $49.20 | $49.73 | $48.32 | $49.31 | $10.05 | 426,560 |
| 2017-05-04 | $48.89 | $50.00 | $48.70 | $49.30 | $10.05 | 583,000 |
| 2017-05-03 | $49.21 | $49.42 | $48.31 | $48.99 | $9.99 | 533,030 |
| 2017-05-02 | $49.80 | $50.55 | $48.90 | $49.50 | $10.09 | 629,460 |
| 2017-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $10.20 | 0 |
| 2017-04-28 | $50.15 | $50.43 | $49.49 | $50.00 | $10.20 | 504,180 |
| 2017-04-27 | $48.21 | $50.41 | $47.68 | $50.41 | $10.28 | 924,850 |
| 2017-04-26 | $48.90 | $49.44 | $48.02 | $48.10 | $9.81 | 709,790 |
| 2017-04-25 | $48.71 | $50.47 | $48.70 | $49.87 | $10.17 | 549,850 |
| 2017-04-24 | $49.04 | $49.50 | $47.00 | $49.25 | $10.04 | 540,940 |
| 2017-04-21 | $50.20 | $50.20 | $48.77 | $49.02 | $10.00 | 383,980 |
| 2017-04-20 | $49.05 | $50.20 | $48.68 | $49.41 | $10.08 | 482,660 |
| 2017-04-19 | $49.51 | $50.30 | $48.35 | $49.54 | $10.10 | 742,120 |
| 2017-04-18 | $50.48 | $51.33 | $49.70 | $49.95 | $10.19 | 752,310 |
| 2017-04-17 | $52.50 | $52.61 | $51.30 | $51.62 | $10.53 | 578,360 |
| 2017-04-14 | $54.50 | $54.69 | $53.02 | $53.30 | $10.87 | 599,120 |
| 2017-04-13 | $53.49 | $55.44 | $53.30 | $54.78 | $11.17 | 816,030 |
| 2017-04-12 | $53.84 | $54.38 | $52.51 | $53.30 | $10.87 | 652,250 |
| 2017-04-11 | $52.41 | $54.00 | $52.40 | $54.00 | $11.01 | 712,800 |
| 2017-04-10 | $55.90 | $55.90 | $52.70 | $52.89 | $10.78 | 1,369,990 |
| 2017-04-07 | $56.00 | $56.43 | $55.63 | $55.74 | $11.37 | 559,180 |
| 2017-04-06 | $56.62 | $56.95 | $55.86 | $56.09 | $11.44 | 809,210 |
| 2017-04-05 | $55.22 | $57.43 | $54.80 | $56.89 | $11.60 | 655,300 |
| 2017-04-04 | $55.32 | $55.32 | $55.32 | $55.32 | $11.28 | 0 |
| 2017-04-03 | $55.32 | $55.32 | $55.32 | $55.32 | $11.28 | 0 |
| 2017-03-31 | $54.71 | $55.97 | $54.71 | $55.32 | $11.28 | 808,510 |
| 2017-03-30 | $56.30 | $56.30 | $54.40 | $54.80 | $11.17 | 1,162,230 |
| 2017-03-29 | $59.96 | $60.10 | $56.50 | $56.50 | $11.52 | 1,665,000 |
| 2017-03-28 | $60.40 | $61.62 | $59.85 | $59.88 | $12.21 | 1,078,010 |
| 2017-03-27 | $61.89 | $61.89 | $60.08 | $60.16 | $12.27 | 1,635,160 |
| 2017-03-24 | $61.00 | $63.00 | $60.76 | $61.80 | $12.60 | 2,822,530 |
| 2017-03-23 | $59.10 | $60.50 | $58.51 | $59.98 | $12.23 | 1,552,650 |
| 2017-03-22 | $58.80 | $59.30 | $57.84 | $58.64 | $11.96 | 1,074,410 |
| 2017-03-21 | $58.25 | $60.36 | $58.14 | $59.30 | $12.09 | 1,506,790 |
| 2017-03-20 | $58.17 | $58.49 | $57.50 | $58.25 | $11.88 | 953,440 |
| 2017-03-17 | $58.65 | $60.50 | $58.13 | $58.17 | $11.86 | 1,998,670 |
| 2017-03-16 | $58.06 | $58.78 | $57.81 | $58.60 | $11.95 | 1,188,850 |
| 2017-03-15 | $57.41 | $58.36 | $57.40 | $58.13 | $11.85 | 897,590 |
| 2017-03-14 | $57.97 | $58.56 | $57.62 | $57.81 | $11.79 | 996,810 |
| 2017-03-13 | $57.41 | $58.32 | $56.22 | $58.15 | $11.86 | 1,320,790 |
| 2017-03-10 | $58.30 | $58.48 | $57.40 | $57.58 | $11.74 | 1,003,270 |
| 2017-03-09 | $58.77 | $58.77 | $57.38 | $58.14 | $11.86 | 1,184,080 |
| 2017-03-08 | $59.35 | $59.35 | $57.50 | $57.61 | $11.75 | 1,687,130 |
| 2017-03-07 | $60.18 | $60.38 | $59.10 | $59.35 | $12.10 | 1,476,740 |
| 2017-03-06 | $58.54 | $60.40 | $58.18 | $60.39 | $12.31 | 2,800,020 |
| 2017-03-03 | $59.01 | $59.70 | $57.41 | $58.55 | $11.94 | 2,522,260 |
| 2017-03-02 | $57.30 | $62.90 | $56.75 | $59.98 | $12.23 | 5,052,770 |
| 2017-03-01 | $54.21 | $57.44 | $53.18 | $57.44 | $11.71 | 3,858,560 |
| 2017-02-28 | $52.54 | $52.70 | $51.72 | $52.22 | $10.65 | 646,950 |
| 2017-02-27 | $52.00 | $52.65 | $51.63 | $51.84 | $10.57 | 976,690 |
| 2017-02-24 | $51.40 | $52.20 | $51.05 | $51.99 | $10.60 | 1,130,320 |
| 2017-02-23 | $50.18 | $51.65 | $49.83 | $51.20 | $10.44 | 949,170 |
| 2017-02-22 | $50.02 | $50.35 | $49.50 | $50.11 | $10.22 | 565,120 |
| 2017-02-21 | $48.97 | $50.50 | $48.34 | $50.21 | $10.24 | 935,370 |
| 2017-02-20 | $48.51 | $48.72 | $47.56 | $48.72 | $9.93 | 800,400 |
| 2017-02-17 | $50.05 | $50.50 | $48.15 | $48.47 | $9.88 | 965,760 |
| 2017-02-16 | $50.67 | $50.81 | $49.70 | $49.90 | $10.18 | 843,460 |
| 2017-02-15 | $51.47 | $52.00 | $50.62 | $50.67 | $10.33 | 698,990 |
| 2017-02-14 | $51.65 | $52.11 | $51.30 | $51.47 | $10.50 | 477,640 |
| 2017-02-13 | $51.10 | $51.88 | $50.78 | $51.53 | $10.51 | 574,630 |
| 2017-02-10 | $52.02 | $52.35 | $51.08 | $51.15 | $10.43 | 595,460 |
| 2017-02-09 | $51.55 | $52.52 | $51.25 | $52.06 | $10.62 | 929,130 |
| 2017-02-08 | $50.78 | $51.54 | $50.65 | $51.40 | $10.48 | 490,480 |
| 2017-02-07 | $51.70 | $51.71 | $50.48 | $50.76 | $10.35 | 820,830 |
| 2017-02-06 | $51.40 | $51.95 | $51.20 | $51.73 | $10.55 | 532,500 |
| 2017-02-03 | $52.87 | $52.98 | $51.10 | $51.41 | $10.48 | 481,440 |
| 2017-02-02 | $52.43 | $52.43 | $52.43 | $52.43 | $10.69 | 0 |
| 2017-02-01 | $52.43 | $52.43 | $52.43 | $52.43 | $10.69 | 0 |
| 2017-01-31 | $52.43 | $52.43 | $52.43 | $52.43 | $10.69 | 0 |
| 2017-01-30 | $52.43 | $52.43 | $52.43 | $52.43 | $10.69 | 0 |
| 2017-01-27 | $52.43 | $52.43 | $52.43 | $52.43 | $10.69 | 0 |
| 2017-01-26 | $51.44 | $53.00 | $51.40 | $52.43 | $10.69 | 884,190 |
| 2017-01-25 | $51.00 | $52.74 | $50.80 | $51.43 | $10.49 | 1,125,030 |
| 2017-01-24 | $50.17 | $50.17 | $50.17 | $50.17 | $10.23 | 0 |
| 2017-01-23 | $50.00 | $50.63 | $49.61 | $50.17 | $10.23 | 786,140 |
| 2017-01-20 | $48.44 | $50.43 | $48.11 | $50.00 | $10.20 | 996,330 |
| 2017-01-19 | $48.01 | $50.80 | $46.11 | $48.44 | $9.88 | 856,770 |
| 2017-01-18 | $48.87 | $49.08 | $47.78 | $48.00 | $9.79 | 787,600 |
| 2017-01-17 | $46.29 | $49.90 | $45.49 | $49.34 | $10.06 | 1,432,220 |
| 2017-01-16 | $49.17 | $49.20 | $44.44 | $46.57 | $9.50 | 1,555,220 |
| 2017-01-13 | $52.51 | $52.99 | $48.50 | $49.07 | $10.01 | 1,489,830 |
| 2017-01-12 | $53.10 | $53.75 | $52.37 | $52.48 | $10.70 | 686,320 |
| 2017-01-11 | $54.50 | $54.78 | $53.10 | $53.10 | $10.83 | 882,780 |
| 2017-01-10 | $54.50 | $55.71 | $54.47 | $54.57 | $11.13 | 636,970 |
| 2017-01-09 | $54.36 | $54.96 | $53.20 | $54.60 | $11.13 | 662,680 |
| 2017-01-06 | $56.01 | $56.70 | $54.20 | $54.27 | $11.07 | 972,580 |
| 2017-01-05 | $56.79 | $56.88 | $56.25 | $56.25 | $11.47 | 874,220 |
| 2017-01-04 | $56.20 | $56.96 | $55.76 | $56.74 | $11.57 | 916,930 |
| 2017-01-03 | $55.66 | $56.68 | $55.66 | $56.23 | $11.47 | 767,270 |
| 2017-01-02 | $55.57 | $55.57 | $55.57 | $55.57 | $11.33 | 0 |
| 2016-12-30 | $56.17 | $56.37 | $55.01 | $55.57 | $11.33 | 867,810 |
| 2016-12-29 | $56.64 | $57.95 | $56.15 | $56.41 | $11.50 | 1,116,610 |
| 2016-12-28 | $56.55 | $56.81 | $56.02 | $56.36 | $11.49 | 663,580 |
| 2016-12-27 | $56.78 | $56.78 | $56.12 | $56.29 | $11.48 | 666,350 |
| 2016-12-26 | $54.60 | $57.20 | $53.05 | $56.80 | $11.58 | 1,198,540 |
| 2016-12-23 | $55.74 | $55.74 | $54.54 | $54.70 | $11.15 | 834,690 |
| 2016-12-22 | $56.17 | $56.50 | $54.88 | $55.75 | $11.37 | 743,760 |
| 2016-12-21 | $56.25 | $56.98 | $56.03 | $56.48 | $11.52 | 797,220 |
| 2016-12-20 | $55.57 | $56.46 | $55.15 | $56.00 | $11.42 | 901,390 |
| 2016-12-19 | $55.71 | $56.34 | $55.00 | $55.56 | $11.33 | 798,760 |
| 2016-12-16 | $54.75 | $57.20 | $54.20 | $55.71 | $11.36 | 1,215,950 |
| 2016-12-15 | $53.48 | $55.59 | $53.48 | $54.74 | $11.16 | 1,399,360 |
| 2016-12-14 | $54.38 | $54.87 | $53.01 | $53.41 | $10.89 | 1,336,140 |
| 2016-12-13 | $54.47 | $55.00 | $53.61 | $54.37 | $11.09 | 1,718,030 |
| 2016-12-12 | $61.00 | $61.14 | $54.86 | $54.86 | $11.19 | 2,639,920 |
| 2016-12-09 | $61.11 | $61.69 | $60.66 | $60.95 | $12.43 | 1,101,080 |
| 2016-12-08 | $62.46 | $62.70 | $61.30 | $61.48 | $12.54 | 876,160 |
| 2016-12-07 | $61.46 | $62.50 | $61.19 | $62.46 | $12.74 | 1,127,370 |
| 2016-12-06 | $62.50 | $62.75 | $61.21 | $61.40 | $12.52 | 1,239,580 |
| 2016-12-05 | $61.11 | $62.90 | $60.88 | $61.98 | $12.64 | 1,033,640 |
| 2016-12-02 | $64.81 | $65.09 | $62.00 | $62.07 | $12.66 | 2,150,950 |
| 2016-12-01 | $65.67 | $65.67 | $64.38 | $64.90 | $13.23 | 1,335,900 |
| 2016-11-30 | $64.39 | $66.08 | $64.12 | $65.47 | $13.35 | 1,744,970 |
| 2016-11-29 | $65.96 | $66.30 | $64.05 | $64.48 | $13.15 | 1,817,610 |
| 2016-11-28 | $66.89 | $66.98 | $65.47 | $65.53 | $13.36 | 1,428,440 |
| 2016-11-25 | $66.69 | $67.28 | $64.51 | $67.04 | $13.67 | 2,442,300 |
| 2016-11-24 | $68.50 | $69.91 | $66.83 | $67.09 | $13.68 | 2,756,480 |
| 2016-11-23 | $70.00 | $70.66 | $68.26 | $68.68 | $14.00 | 2,659,200 |
| 2016-11-22 | $70.39 | $71.30 | $69.41 | $70.50 | $14.38 | 3,412,060 |
| 2016-11-21 | $67.39 | $70.10 | $66.70 | $69.93 | $14.26 | 3,879,070 |
| 2016-11-18 | $65.60 | $67.87 | $65.53 | $67.46 | $13.76 | 4,182,090 |
| 2016-11-17 | $68.77 | $68.77 | $66.01 | $66.08 | $13.47 | 3,722,390 |
| 2016-11-16 | $71.50 | $74.00 | $69.00 | $69.00 | $14.07 | 3,227,180 |
| 2016-11-15 | $71.83 | $71.83 | $70.00 | $71.10 | $14.50 | 2,139,110 |
| 2016-11-14 | $69.99 | $72.82 | $69.90 | $71.78 | $14.64 | 2,872,160 |
| 2016-11-11 | $69.89 | $70.92 | $68.60 | $70.00 | $14.27 | 2,374,650 |
| 2016-11-10 | $68.61 | $70.50 | $68.61 | $69.69 | $14.21 | 2,696,900 |
| 2016-11-09 | $67.57 | $69.85 | $67.11 | $68.11 | $13.89 | 2,839,090 |
| 2016-11-08 | $67.51 | $68.25 | $66.98 | $67.73 | $13.81 | 1,710,560 |
| 2016-11-07 | $68.90 | $68.98 | $67.12 | $67.17 | $13.70 | 2,063,570 |
| 2016-11-04 | $67.50 | $69.37 | $67.11 | $68.63 | $13.99 | 2,574,890 |
| 2016-11-03 | $68.00 | $70.18 | $67.78 | $68.00 | $13.87 | 2,859,390 |
| 2016-11-02 | $67.94 | $68.76 | $67.01 | $68.20 | $13.91 | 2,715,900 |
| 2016-11-01 | $66.58 | $69.60 | $65.75 | $68.40 | $13.95 | 4,146,770 |
| 2016-10-31 | $63.00 | $66.66 | $62.70 | $66.30 | $13.52 | 0 |
| 2016-10-28 | $63.30 | $64.10 | $62.80 | $63.41 | $12.93 | 1,394,330 |
| 2016-10-27 | $63.23 | $64.10 | $62.90 | $63.66 | $12.98 | 1,187,220 |
| 2016-10-26 | $64.00 | $64.00 | $62.89 | $63.08 | $12.86 | 1,777,570 |
| 2016-10-25 | $64.40 | $65.64 | $64.29 | $64.33 | $13.12 | 1,972,390 |
| 2016-10-24 | $63.67 | $64.95 | $62.97 | $64.40 | $13.13 | 1,809,550 |
| 2016-10-21 | $63.64 | $64.50 | $61.62 | $64.00 | $13.05 | 1,994,070 |
| 2016-10-20 | $64.10 | $64.90 | $63.62 | $64.00 | $13.05 | 1,657,300 |
| 2016-10-19 | $63.93 | $65.88 | $63.39 | $63.78 | $13.01 | 2,624,340 |
| 2016-10-18 | $61.99 | $63.36 | $60.88 | $63.30 | $12.91 | 1,699,450 |
| 2016-10-17 | $62.29 | $64.50 | $61.88 | $62.16 | $12.68 | 2,795,280 |
| 2016-10-14 | $61.58 | $62.29 | $61.12 | $61.78 | $12.60 | 1,254,870 |
| 2016-10-13 | $61.49 | $62.18 | $60.90 | $61.75 | $12.59 | 1,274,780 |
| 2016-10-12 | $61.53 | $62.00 | $60.70 | $61.30 | $12.50 | 1,517,420 |
| 2016-10-11 | $62.63 | $62.94 | $61.50 | $61.81 | $12.60 | 1,662,150 |
| 2016-10-10 | $61.06 | $62.93 | $60.34 | $62.38 | $12.72 | 2,079,270 |
| 2016-10-07 | $60.06 | $60.06 | $60.06 | $60.06 | $12.25 | 0 |
| 2016-10-06 | $60.06 | $60.06 | $60.06 | $60.06 | $12.25 | 0 |
| 2016-10-05 | $60.06 | $60.06 | $60.06 | $60.06 | $12.25 | 0 |
| 2016-10-04 | $60.06 | $60.06 | $60.06 | $60.06 | $12.25 | 0 |
| 2016-10-03 | $60.06 | $60.06 | $60.06 | $60.06 | $12.25 | 0 |
| 2016-09-30 | $59.21 | $60.20 | $59.20 | $60.06 | $12.25 | 1,199,660 |
| 2016-09-29 | $59.40 | $60.60 | $59.17 | $59.53 | $12.14 | 1,682,450 |
| 2016-09-28 | $59.00 | $59.68 | $59.00 | $59.20 | $12.07 | 1,526,260 |
| 2016-09-27 | $57.08 | $59.69 | $56.80 | $59.50 | $12.13 | 2,008,960 |
| 2016-09-26 | $57.00 | $58.83 | $56.81 | $57.25 | $11.67 | 1,700,690 |
| 2016-09-23 | $58.30 | $58.87 | $57.28 | $57.28 | $11.68 | 1,378,430 |
| 2016-09-22 | $58.60 | $58.92 | $58.00 | $58.05 | $11.84 | 1,667,220 |
| 2016-09-21 | $57.29 | $58.49 | $57.09 | $57.97 | $11.82 | 1,085,880 |
| 2016-09-20 | $58.26 | $58.40 | $57.17 | $57.28 | $11.68 | 1,128,630 |
| 2016-09-19 | $57.65 | $58.75 | $57.65 | $58.36 | $11.90 | 1,017,900 |
| 2016-09-16 | $57.40 | $57.40 | $57.40 | $57.40 | $11.70 | 0 |
| 2016-09-15 | $57.40 | $57.40 | $57.40 | $57.40 | $11.70 | 0 |
| 2016-09-14 | $56.48 | $57.79 | $56.09 | $57.40 | $11.70 | 1,138,380 |
| 2016-09-13 | $56.89 | $57.00 | $56.39 | $56.81 | $11.58 | 757,330 |
| 2016-09-12 | $58.05 | $58.30 | $56.30 | $56.39 | $11.50 | 1,713,410 |
| 2016-09-09 | $60.00 | $60.00 | $58.85 | $59.08 | $12.05 | 1,644,140 |
| 2016-09-08 | $59.98 | $60.78 | $59.50 | $59.89 | $12.21 | 1,577,210 |
| 2016-09-07 | $61.92 | $61.99 | $60.01 | $60.33 | $12.30 | 2,102,320 |
| 2016-09-06 | $59.99 | $62.88 | $59.07 | $61.90 | $12.62 | 2,014,340 |
| 2016-09-05 | $59.35 | $60.36 | $59.09 | $59.33 | $12.10 | 1,334,230 |
| 2016-09-02 | $61.00 | $61.16 | $58.54 | $59.30 | $12.09 | 2,283,470 |
| 2016-09-01 | $60.99 | $61.84 | $60.63 | $60.99 | $12.44 | 1,202,980 |
| 2016-08-31 | $62.46 | $62.66 | $60.46 | $61.25 | $12.49 | 2,329,720 |
| 2016-08-30 | $62.72 | $63.80 | $62.14 | $62.46 | $12.74 | 1,326,900 |
| 2016-08-29 | $63.54 | $64.41 | $62.51 | $62.72 | $12.79 | 988,670 |
| 2016-08-26 | $64.00 | $65.40 | $63.51 | $63.53 | $12.95 | 1,355,470 |
| 2016-08-25 | $64.27 | $64.50 | $62.05 | $64.20 | $13.09 | 1,776,940 |
| 2016-08-24 | $64.27 | $66.30 | $63.78 | $65.91 | $13.44 | 1,623,410 |
| 2016-08-23 | $63.00 | $64.70 | $63.00 | $63.75 | $13.00 | 1,169,040 |
| 2016-08-22 | $66.60 | $67.48 | $63.23 | $63.51 | $12.95 | 1,547,700 |
| 2016-08-19 | $65.89 | $68.00 | $65.60 | $66.69 | $13.60 | 1,582,580 |
| 2016-08-18 | $66.60 | $67.40 | $65.88 | $66.03 | $13.46 | 1,641,940 |
| 2016-08-17 | $66.74 | $67.65 | $66.05 | $67.20 | $13.70 | 1,960,850 |
| 2016-08-16 | $66.93 | $69.00 | $66.50 | $66.93 | $13.65 | 3,214,040 |
| 2016-08-15 | $60.85 | $67.14 | $60.45 | $66.94 | $13.65 | 4,164,080 |
| 2016-08-12 | $60.60 | $61.51 | $60.00 | $61.05 | $12.45 | 1,221,570 |
| 2016-08-11 | $61.50 | $61.97 | $60.21 | $60.70 | $12.38 | 1,505,110 |
| 2016-08-10 | $62.10 | $63.03 | $62.00 | $62.10 | $12.66 | 1,952,540 |
| 2016-08-09 | $60.00 | $62.20 | $59.83 | $62.00 | $12.64 | 2,078,130 |
| 2016-08-08 | $61.05 | $61.69 | $59.06 | $61.36 | $12.51 | 1,971,610 |
| 2016-08-05 | $61.28 | $64.30 | $60.81 | $61.92 | $12.63 | 3,558,030 |
| 2016-08-04 | $59.84 | $62.20 | $59.35 | $61.26 | $12.49 | 2,063,380 |
| 2016-08-03 | $60.88 | $60.92 | $59.57 | $59.84 | $12.20 | 1,696,680 |
| 2016-08-02 | $60.32 | $61.19 | $60.25 | $60.85 | $12.41 | 1,224,630 |
| 2016-08-01 | $59.77 | $60.70 | $57.51 | $60.25 | $12.29 | 1,426,780 |
| 2016-07-29 | $59.81 | $60.60 | $59.06 | $60.25 | $12.29 | 1,092,470 |
| 2016-07-28 | $59.50 | $60.80 | $58.00 | $60.30 | $12.30 | 2,035,010 |
| 2016-07-27 | $65.05 | $65.80 | $59.50 | $60.03 | $12.24 | 3,358,240 |
| 2016-07-26 | $64.81 | $65.95 | $63.70 | $65.95 | $13.45 | 3,026,400 |
| 2016-07-25 | $68.05 | $69.05 | $65.97 | $66.18 | $13.49 | 2,174,150 |
| 2016-07-22 | $69.12 | $70.30 | $68.00 | $68.56 | $13.98 | 1,800,420 |
| 2016-07-21 | $70.10 | $70.88 | $68.80 | $69.00 | $14.07 | 1,909,020 |
| 2016-07-20 | $71.70 | $71.83 | $70.41 | $70.61 | $14.40 | 1,820,840 |
| 2016-07-19 | $70.28 | $72.38 | $69.54 | $71.91 | $14.66 | 2,431,090 |
| 2016-07-18 | $69.55 | $71.29 | $68.17 | $70.27 | $14.33 | 1,847,300 |
| 2016-07-15 | $69.20 | $70.99 | $69.14 | $69.31 | $14.13 | 2,090,350 |
| 2016-07-14 | $70.00 | $72.44 | $69.90 | $70.42 | $14.36 | 2,440,470 |
| 2016-07-13 | $70.39 | $72.29 | $68.82 | $70.84 | $14.45 | 3,384,330 |
| 2016-07-12 | $70.01 | $71.30 | $66.40 | $70.83 | $14.44 | 4,476,320 |
| 2016-07-11 | $78.50 | $79.33 | $71.34 | $71.34 | $14.55 | 4,944,770 |
| 2016-07-08 | $79.90 | $81.08 | $78.40 | $79.27 | $16.16 | 3,425,140 |
| 2016-07-07 | $75.80 | $80.18 | $75.48 | $80.10 | $16.33 | 4,481,080 |
| 2016-07-06 | $78.80 | $79.71 | $76.76 | $76.97 | $15.70 | 2,738,670 |
| 2016-07-05 | $77.76 | $79.95 | $76.76 | $78.89 | $16.09 | 2,829,560 |
| 2016-07-04 | $75.01 | $79.34 | $74.50 | $77.98 | $15.90 | 3,027,310 |
| 2016-07-01 | $76.50 | $76.76 | $74.18 | $75.50 | $15.40 | 2,731,650 |
| 2016-06-30 | $80.81 | $81.35 | $74.85 | $75.67 | $15.43 | 5,031,230 |
| 2016-06-29 | $81.22 | $83.80 | $80.00 | $81.80 | $16.68 | 3,741,020 |
| 2016-06-28 | $82.51 | $84.11 | $79.70 | $81.37 | $16.59 | 3,855,670 |
| 2016-06-27 | $79.40 | $84.20 | $79.01 | $83.00 | $16.89 | 4,106,110 |
| 2016-06-24 | $76.80 | $82.29 | $73.51 | $79.76 | $16.23 | 4,977,720 |
| 2016-06-23 | $80.98 | $80.98 | $76.58 | $77.30 | $15.73 | 3,223,040 |
| 2016-06-22 | $79.58 | $81.01 | $77.05 | $81.01 | $16.49 | 4,198,860 |
| 2016-06-21 | $89.60 | $90.18 | $80.55 | $80.90 | $16.47 | 6,595,960 |
| 2016-06-20 | $80.00 | $88.00 | $78.02 | $88.00 | $17.91 | 5,647,860 |
| 2016-06-17 | $77.81 | $83.56 | $77.05 | $80.00 | $16.28 | 5,849,560 |
| 2016-06-16 | $82.32 | $83.49 | $77.70 | $78.28 | $15.93 | 6,806,640 |
| 2016-06-15 | $75.40 | $85.58 | $75.40 | $83.72 | $17.04 | 6,555,160 |
| 2016-06-14 | $79.08 | $83.44 | $72.50 | $77.80 | $15.84 | 6,760,040 |
| 2016-06-13 | $75.91 | $85.80 | $75.91 | $78.46 | $15.97 | 6,029,030 |
| 2016-06-10 | $78.00 | $78.00 | $78.00 | $78.00 | $15.88 | 0 |
| 2016-06-09 | $78.00 | $78.00 | $78.00 | $78.00 | $15.88 | 0 |
| 2016-06-08 | $80.88 | $82.75 | $76.70 | $78.00 | $15.88 | 4,659,650 |
| 2016-06-07 | $73.90 | $80.31 | $72.68 | $80.31 | $16.35 | 4,451,210 |
| 2016-06-06 | $72.50 | $76.74 | $71.00 | $73.01 | $14.86 | 4,454,880 |
| 2016-06-03 | $71.52 | $75.97 | $69.76 | $73.51 | $14.96 | 7,288,380 |
| 2016-06-02 | $65.51 | $71.52 | $65.49 | $71.52 | $14.56 | 8,928,530 |
| 2016-06-01 | $61.16 | $65.60 | $60.18 | $65.02 | $13.23 | 7,360,520 |
| 2016-05-31 | $53.97 | $59.64 | $53.51 | $59.64 | $12.14 | 4,560,650 |
| 2016-05-30 | $54.04 | $56.48 | $52.71 | $54.22 | $11.04 | 2,303,350 |
| 2016-05-27 | $53.70 | $56.29 | $52.70 | $55.09 | $11.21 | 3,043,560 |
| 2016-05-26 | $52.57 | $53.84 | $50.05 | $53.71 | $10.93 | 2,393,900 |
| 2016-05-25 | $53.16 | $55.47 | $53.16 | $53.49 | $10.89 | 2,810,390 |
| 2016-05-24 | $54.09 | $54.09 | $52.46 | $52.98 | $10.78 | 2,014,470 |
| 2016-05-23 | $53.90 | $55.49 | $53.40 | $54.25 | $11.04 | 3,377,660 |
| 2016-05-20 | $51.66 | $55.74 | $51.24 | $54.37 | $11.07 | 4,603,370 |
| 2016-05-19 | $46.89 | $51.24 | $46.58 | $51.24 | $10.43 | 1,739,430 |
| 2016-05-18 | $48.84 | $49.70 | $45.80 | $46.58 | $9.48 | 1,711,400 |
| 2016-05-17 | $50.47 | $51.48 | $49.00 | $50.30 | $10.24 | 1,079,630 |
| 2016-05-16 | $48.48 | $49.80 | $48.00 | $49.61 | $10.10 | 903,190 |
| 2016-05-13 | $48.76 | $49.77 | $47.77 | $48.59 | $9.89 | 838,720 |
| 2016-05-12 | $49.70 | $49.99 | $47.00 | $49.00 | $9.97 | 1,403,500 |
| 2016-05-11 | $53.11 | $53.60 | $50.60 | $50.66 | $10.31 | 970,040 |
| 2016-05-10 | $52.60 | $53.45 | $52.50 | $52.94 | $10.78 | 649,960 |
| 2016-05-09 | $54.67 | $54.67 | $52.50 | $52.71 | $10.73 | 1,318,810 |
| 2016-05-06 | $59.01 | $59.61 | $55.32 | $55.55 | $11.31 | 2,317,030 |
| 2016-05-05 | $58.00 | $59.71 | $57.41 | $59.00 | $12.01 | 1,567,490 |
| 2016-05-04 | $57.50 | $59.07 | $57.01 | $58.41 | $11.89 | 1,690,000 |
| 2016-05-03 | $55.00 | $57.57 | $54.50 | $57.30 | $11.66 | 1,466,900 |
| 2016-05-02 | $54.50 | $54.50 | $54.50 | $54.50 | $11.09 | 0 |
| 2016-04-29 | $55.00 | $56.30 | $54.28 | $54.50 | $11.09 | 1,030,190 |
| 2016-04-28 | $55.60 | $56.16 | $52.50 | $55.80 | $11.36 | 1,420,010 |
| 2016-04-27 | $56.50 | $57.11 | $55.40 | $55.51 | $11.30 | 1,174,530 |
| 2016-04-26 | $56.00 | $56.51 | $55.40 | $56.51 | $11.50 | 1,507,610 |
| 2016-04-25 | $56.50 | $56.50 | $55.02 | $55.63 | $11.32 | 1,864,620 |
| 2016-04-22 | $55.79 | $57.99 | $55.79 | $57.76 | $11.76 | 1,392,730 |
| 2016-04-21 | $60.00 | $61.14 | $55.00 | $56.00 | $11.40 | 2,554,940 |
| 2016-04-20 | $67.30 | $67.58 | $60.40 | $60.40 | $12.29 | 3,752,410 |
| 2016-04-19 | $64.61 | $67.11 | $64.61 | $67.11 | $13.66 | 2,862,360 |
| 2016-04-18 | $67.00 | $67.08 | $63.50 | $64.30 | $13.09 | 2,526,660 |
| 2016-04-15 | $66.01 | $68.65 | $65.50 | $67.27 | $13.69 | 3,616,790 |
| 2016-04-14 | $63.35 | $65.50 | $63.25 | $65.39 | $13.31 | 2,659,250 |
| 2016-04-13 | $62.06 | $64.16 | $62.06 | $62.52 | $12.73 | 2,295,930 |
| 2016-04-12 | $63.80 | $64.92 | $61.05 | $61.81 | $12.58 | 2,410,350 |
| 2016-04-11 | $62.80 | $65.50 | $62.58 | $64.73 | $13.17 | 2,164,610 |
| 2016-04-08 | $63.00 | $63.93 | $61.50 | $62.29 | $12.68 | 2,332,510 |
| 2016-04-07 | $65.70 | $67.44 | $64.48 | $64.50 | $13.13 | 2,961,710 |
| 2016-04-06 | $64.49 | $66.90 | $63.85 | $65.08 | $13.25 | 2,530,940 |
| 2016-04-05 | $61.89 | $65.25 | $61.60 | $64.46 | $13.12 | 2,342,710 |
| 2016-04-04 | $61.71 | $61.71 | $61.71 | $61.71 | $12.56 | 0 |
| 2016-04-01 | $62.02 | $63.80 | $60.64 | $61.71 | $12.56 | 2,050,340 |
| 2016-03-31 | $62.00 | $64.38 | $61.86 | $62.70 | $12.76 | 2,722,700 |
| 2016-03-30 | $58.61 | $61.60 | $57.00 | $61.48 | $12.51 | 2,301,330 |
| 2016-03-29 | $61.00 | $61.00 | $57.14 | $58.00 | $11.81 | 2,119,290 |
| 2016-03-28 | $63.90 | $65.20 | $60.61 | $61.00 | $12.42 | 2,313,100 |
| 2016-03-25 | $63.01 | $64.70 | $62.89 | $63.33 | $12.89 | 1,851,380 |
| 2016-03-24 | $65.51 | $66.69 | $63.80 | $63.85 | $13.00 | 2,599,610 |
| 2016-03-23 | $64.00 | $68.50 | $64.00 | $66.42 | $13.52 | 3,057,200 |
| 2016-03-22 | $66.08 | $67.40 | $64.88 | $64.99 | $13.23 | 3,324,530 |
| 2016-03-21 | $62.36 | $67.63 | $61.20 | $67.63 | $13.77 | 5,804,390 |
| 2016-03-18 | $58.60 | $63.29 | $57.50 | $61.48 | $12.51 | 6,590,280 |
| 2016-03-17 | $53.47 | $62.40 | $53.47 | $60.85 | $12.39 | 6,819,850 |
| 2016-03-16 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-15 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-14 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-11 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-10 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-09 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-08 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-07 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-04 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-03 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-02 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-03-01 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-29 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-26 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-25 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-24 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-23 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-22 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-19 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-18 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-17 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-16 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-15 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-12 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-11 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-10 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-09 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-08 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-05 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-04 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-03 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-02 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-02-01 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-01-29 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-01-28 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-01-27 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-01-26 | $59.41 | $59.41 | $59.41 | $59.41 | $12.09 | 0 |
| 2016-01-25 | $61.20 | $61.68 | $58.09 | $59.41 | $12.09 | 1,857,080 |
| 2016-01-22 | $58.73 | $61.30 | $57.66 | $60.20 | $12.25 | 2,242,860 |
| 2016-01-21 | $58.20 | $62.50 | $58.00 | $58.08 | $11.82 | 2,823,430 |
| 2016-01-20 | $60.07 | $61.18 | $59.01 | $59.36 | $12.08 | 2,046,290 |
| 2016-01-19 | $57.63 | $60.81 | $57.00 | $60.66 | $12.35 | 2,427,610 |
| 2016-01-18 | $53.88 | $59.38 | $53.82 | $57.85 | $11.77 | 2,142,180 |
| 2016-01-15 | $56.03 | $59.37 | $54.88 | $55.89 | $11.38 | 2,929,210 |
| 2016-01-14 | $51.13 | $57.90 | $51.13 | $57.05 | $11.61 | 3,068,230 |
| 2016-01-13 | $59.08 | $59.97 | $53.60 | $53.80 | $10.95 | 2,843,990 |
| 2016-01-12 | $57.71 | $60.06 | $56.50 | $58.34 | $11.87 | 1,951,050 |
| 2016-01-11 | $62.00 | $62.79 | $58.50 | $58.50 | $11.91 | 1,987,450 |
| 2016-01-08 | $65.80 | $67.20 | $60.10 | $65.00 | $13.23 | 2,599,530 |
| 2016-01-07 | $71.23 | $71.23 | $65.34 | $65.34 | $13.30 | 441,900 |
| 2016-01-06 | $70.76 | $72.69 | $68.50 | $72.60 | $14.78 | 1,986,220 |
| 2016-01-05 | $69.00 | $74.77 | $67.40 | $68.70 | $13.98 | 1,960,980 |
| 2016-01-04 | $82.30 | $82.49 | $74.77 | $74.77 | $15.22 | 1,546,060 |
| 2016-01-01 | $83.08 | $83.08 | $83.08 | $83.08 | $16.91 | 0 |
| 2015-12-31 | $87.00 | $87.50 | $82.89 | $83.08 | $16.91 | 1,153,250 |
| 2015-12-30 | $86.13 | $88.00 | $85.60 | $86.66 | $17.64 | 859,170 |
| 2015-12-29 | $85.52 | $86.55 | $84.58 | $86.10 | $17.52 | 1,291,840 |
| 2015-12-28 | $91.62 | $92.40 | $85.50 | $85.50 | $17.40 | 2,875,720 |
| 2015-12-25 | $92.36 | $96.60 | $91.40 | $92.74 | $18.88 | 2,529,790 |
| 2015-12-24 | $89.48 | $91.86 | $88.01 | $91.86 | $18.70 | 1,762,130 |
| 2015-12-23 | $91.27 | $92.50 | $89.01 | $89.98 | $18.31 | 1,540,820 |
| 2015-12-22 | $89.55 | $91.98 | $89.01 | $91.14 | $18.55 | 1,130,850 |
| 2015-12-21 | $89.40 | $90.15 | $86.60 | $89.45 | $18.21 | 1,336,120 |
| 2015-12-18 | $92.92 | $94.51 | $90.00 | $90.30 | $18.38 | 1,496,040 |
| 2015-12-17 | $90.00 | $94.70 | $90.00 | $93.61 | $19.05 | 2,056,240 |
| 2015-12-16 | $88.30 | $92.50 | $88.09 | $89.85 | $18.29 | 1,734,760 |
| 2015-12-15 | $87.00 | $89.10 | $86.80 | $87.32 | $17.77 | 1,228,800 |
| 2015-12-14 | $82.50 | $88.90 | $81.66 | $87.39 | $17.79 | 1,658,440 |
| 2015-12-11 | $88.00 | $90.00 | $84.60 | $84.72 | $17.24 | 1,719,250 |
| 2015-12-10 | $89.60 | $91.80 | $87.88 | $88.27 | $17.97 | 2,033,610 |
| 2015-12-09 | $96.90 | $97.89 | $91.00 | $91.30 | $18.58 | 2,762,350 |
| 2015-12-08 | $96.00 | $100.50 | $93.80 | $98.44 | $20.04 | 2,972,110 |
| 2015-12-07 | $93.60 | $98.01 | $91.60 | $96.28 | $19.60 | 2,580,480 |
| 2015-12-04 | $91.50 | $97.00 | $91.02 | $93.61 | $19.05 | 2,886,100 |
| 2015-12-03 | $89.33 | $94.56 | $89.01 | $93.00 | $18.93 | 2,940,260 |
| 2015-12-02 | $91.88 | $93.10 | $86.43 | $88.54 | $18.02 | 4,382,890 |
| 2015-12-01 | $105.98 | $109.00 | $96.03 | $96.03 | $19.55 | 5,347,350 |
| 2015-11-30 | $100.00 | $106.70 | $97.01 | $106.70 | $21.72 | 7,377,780 |
| 2015-11-27 | $95.00 | $102.04 | $93.50 | $97.00 | $19.74 | 6,769,940 |
| 2015-11-26 | $89.97 | $93.72 | $88.52 | $92.76 | $18.88 | 3,294,390 |
| 2015-11-25 | $88.01 | $93.88 | $88.01 | $90.00 | $18.32 | 4,412,850 |
| 2015-11-24 | $81.50 | $89.43 | $80.21 | $89.43 | $18.20 | 4,147,050 |
| 2015-11-23 | $83.18 | $84.50 | $80.03 | $81.30 | $16.55 | 2,691,860 |
| 2015-11-20 | $84.44 | $85.50 | $81.05 | $83.50 | $17.00 | 3,136,130 |
| 2015-11-19 | $79.90 | $84.20 | $78.81 | $84.15 | $17.13 | 3,519,010 |
| 2015-11-18 | $81.65 | $82.90 | $78.58 | $79.00 | $16.08 | 3,414,850 |
| 2015-11-17 | $89.88 | $91.47 | $80.50 | $81.67 | $16.62 | 4,330,060 |
| 2015-11-16 | $85.18 | $90.20 | $83.89 | $88.39 | $17.99 | 3,208,470 |
| 2015-11-13 | $99.00 | $100.89 | $92.35 | $92.35 | $18.80 | 3,626,000 |
| 2015-11-12 | $101.00 | $106.66 | $95.27 | $102.61 | $20.88 | 3,771,200 |
| 2015-11-11 | $89.08 | $98.78 | $88.50 | $98.78 | $20.11 | 2,498,990 |
| 2015-11-10 | $89.00 | $92.89 | $86.82 | $89.80 | $18.28 | 2,140,110 |
| 2015-11-09 | $82.55 | $92.50 | $82.00 | $90.00 | $18.32 | 2,420,460 |
| 2015-11-06 | $77.51 | $84.89 | $77.51 | $84.48 | $17.19 | 2,410,950 |
| 2015-11-05 | $79.00 | $83.68 | $76.21 | $77.50 | $15.77 | 3,169,650 |
| 2015-11-04 | $76.00 | $80.96 | $75.00 | $79.83 | $16.25 | 3,128,150 |
| 2015-11-03 | $74.46 | $79.58 | $74.30 | $76.03 | $15.47 | 2,562,570 |
| 2015-11-02 | $68.53 | $77.72 | $68.10 | $75.10 | $15.29 | 4,386,090 |
| 2015-10-30 | $66.23 | $72.00 | $64.91 | $70.65 | $14.38 | 2,295,340 |
| 2015-10-29 | $67.50 | $68.24 | $65.18 | $67.10 | $13.66 | 1,461,920 |
| 2015-10-28 | $68.00 | $70.00 | $65.66 | $66.65 | $13.57 | 1,933,470 |
| 2015-10-27 | $63.60 | $69.99 | $60.99 | $67.89 | $13.82 | 2,035,580 |
| 2015-10-26 | $66.00 | $66.83 | $63.47 | $65.51 | $13.33 | 2,401,390 |
| 2015-10-23 | $61.25 | $66.90 | $61.22 | $65.70 | $13.37 | 3,176,900 |
| 2015-10-22 | $59.02 | $61.85 | $56.53 | $61.15 | $12.45 | 1,862,230 |
| 2015-10-21 | $64.35 | $65.69 | $58.94 | $58.94 | $12.00 | 2,267,430 |
| 2015-10-20 | $63.08 | $66.88 | $62.50 | $65.49 | $13.33 | 2,147,440 |
| 2015-10-19 | $63.72 | $63.82 | $61.20 | $63.29 | $12.88 | 1,753,800 |
| 2015-10-16 | $65.02 | $65.10 | $62.65 | $64.29 | $13.09 | 1,983,500 |
| 2015-10-15 | $59.50 | $64.97 | $58.60 | $64.90 | $13.21 | 2,536,600 |
| 2015-10-14 | $60.25 | $61.50 | $58.20 | $59.23 | $12.06 | 2,408,950 |
| 2015-10-13 | $60.30 | $62.50 | $60.23 | $61.00 | $12.42 | 3,229,950 |
| 2015-10-12 | $59.69 | $64.87 | $59.69 | $63.09 | $12.84 | 2,119,780 |
| 2015-10-09 | $56.17 | $59.99 | $55.49 | $59.08 | $12.02 | 2,829,010 |
| 2015-10-08 | $53.41 | $56.49 | $52.52 | $56.49 | $11.50 | 2,913,640 |
| 2015-10-07 | $51.35 | $51.35 | $51.35 | $51.35 | $10.45 | 0 |
| 2015-10-06 | $51.35 | $51.35 | $51.35 | $51.35 | $10.45 | 0 |
| 2015-10-05 | $51.35 | $51.35 | $51.35 | $51.35 | $10.45 | 0 |
| 2015-10-02 | $51.35 | $51.35 | $51.35 | $51.35 | $10.45 | 0 |
| 2015-10-01 | $51.35 | $51.35 | $51.35 | $51.35 | $10.45 | 0 |
| 2015-09-30 | $52.82 | $53.41 | $50.77 | $51.35 | $10.45 | 1,448,230 |
| 2015-09-29 | $54.11 | $55.18 | $51.88 | $53.00 | $10.79 | 2,843,450 |
| 2015-09-28 | $51.00 | $56.55 | $49.50 | $55.69 | $11.33 | 3,543,740 |
| 2015-09-25 | $52.78 | $55.46 | $51.43 | $52.22 | $10.63 | 4,457,710 |
| 2015-09-24 | $51.58 | $53.51 | $50.13 | $51.60 | $10.50 | 2,621,840 |
| 2015-09-23 | $50.51 | $52.68 | $50.41 | $51.45 | $10.47 | 2,286,410 |
| 2015-09-22 | $53.00 | $55.00 | $50.35 | $51.75 | $10.53 | 3,687,770 |
| 2015-09-21 | $48.90 | $53.35 | $48.00 | $53.19 | $10.83 | 4,487,880 |
| 2015-09-18 | $45.00 | $48.75 | $44.63 | $48.75 | $9.92 | 3,560,570 |
| 2015-09-17 | $44.50 | $47.62 | $43.10 | $44.32 | $9.02 | 1,309,520 |
| 2015-09-16 | $40.86 | $43.64 | $39.88 | $43.64 | $8.88 | 641,370 |
| 2015-09-15 | $41.14 | $43.18 | $39.55 | $39.67 | $8.07 | 710,520 |
| 2015-09-14 | $48.20 | $48.48 | $43.01 | $43.01 | $8.75 | 753,790 |
| 2015-09-11 | $47.30 | $48.80 | $47.05 | $47.79 | $9.73 | 720,250 |
| 2015-09-10 | $48.33 | $48.58 | $47.04 | $47.06 | $9.58 | 774,580 |
| 2015-09-09 | $47.41 | $49.90 | $46.41 | $48.78 | $9.93 | 1,669,540 |
| 2015-09-08 | $42.20 | $46.56 | $42.15 | $46.50 | $9.46 | 1,127,120 |
| 2015-09-07 | $42.08 | $44.44 | $41.60 | $42.95 | $8.74 | 778,220 |
Shenzhen Forms Syntron Information Company Ltd (300468) News Headlines
Recent Shenzhen Forms Syntron Information Company Ltd (300468) News
Similar Companies to Shenzhen Forms Syntron Information Company Ltd (300468) 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 | -- | -- | -- |