Zhongxin Information Development Inc Ltd (300469) Exchange: SHE
Data as of Sept. 8, 2025
$71.35 ($2.84) 4.15%
Zhongxin Information Development Inc Ltd - Daily Information
Click for more stock information on Zhongxin Information Development Inc Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $69.50 |
| Previous Close | $71.35 |
| High | $72.00 |
| Low | $67.73 |
| Adjusted Open | $69.50 |
| Previous Adjusted Close | $71.35 |
| Adjusted High | $72.00 |
| Adjusted Low | $67.73 |
About Zhongxin Information Development Inc Ltd (300469)
Invest in Zhongxin Information Development Inc Ltd (300469)
Historical Stock Data for Zhongxin Information Development Inc Ltd (300469)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $69.50 | $72.00 | $67.73 | $71.35 | $71.35 | 18,792,720 |
| 2025-09-05 | $63.19 | $70.50 | $62.22 | $68.51 | $68.51 | 23,143,790 |
| 2025-09-04 | $66.01 | $67.86 | $61.01 | $62.89 | $62.89 | 24,611,020 |
| 2025-09-03 | $61.68 | $68.88 | $61.02 | $65.96 | $65.96 | 21,711,120 |
| 2025-09-02 | $60.76 | $61.77 | $58.30 | $60.10 | $60.10 | 15,841,350 |
| 2025-09-01 | $56.12 | $62.55 | $56.12 | $60.28 | $60.28 | 19,321,780 |
| 2025-08-29 | $56.00 | $58.00 | $54.01 | $55.72 | $55.72 | 16,217,090 |
| 2025-08-28 | $51.15 | $56.80 | $49.20 | $55.35 | $55.35 | 22,442,140 |
| 2025-08-27 | $52.76 | $54.80 | $51.38 | $51.80 | $51.80 | 14,548,750 |
| 2025-08-26 | $50.05 | $54.30 | $49.91 | $53.49 | $53.49 | 16,911,340 |
| 2025-08-25 | $50.00 | $51.13 | $48.88 | $50.27 | $50.27 | 15,047,180 |
| 2025-08-22 | $49.22 | $50.60 | $49.21 | $50.24 | $50.24 | 14,261,450 |
| 2025-08-21 | $44.41 | $51.30 | $44.40 | $49.87 | $49.87 | 25,438,930 |
| 2025-08-20 | $44.76 | $44.97 | $43.01 | $44.45 | $44.45 | 9,403,370 |
| 2025-08-19 | $46.00 | $47.18 | $44.55 | $44.93 | $44.93 | 13,033,340 |
| 2025-08-18 | $43.80 | $46.65 | $43.07 | $45.82 | $45.82 | 15,487,540 |
| 2025-08-15 | $42.69 | $44.64 | $42.25 | $43.79 | $43.79 | 10,540,080 |
| 2025-08-14 | $43.39 | $44.46 | $42.88 | $42.94 | $42.94 | 8,780,890 |
| 2025-08-13 | $43.00 | $43.75 | $42.69 | $43.64 | $43.64 | 7,378,670 |
| 2025-08-12 | $43.52 | $43.97 | $42.81 | $43.09 | $43.09 | 6,436,900 |
| 2025-08-11 | $42.53 | $44.30 | $41.30 | $43.57 | $43.57 | 10,656,740 |
| 2025-08-08 | $42.18 | $43.12 | $42.10 | $42.82 | $42.82 | 6,239,000 |
| 2025-08-07 | $42.70 | $43.37 | $42.30 | $42.81 | $42.81 | 9,419,070 |
| 2025-08-06 | $44.30 | $45.08 | $42.12 | $42.85 | $42.85 | 16,307,370 |
| 2025-08-05 | $45.12 | $45.47 | $43.66 | $44.65 | $44.65 | 8,595,910 |
| 2025-08-04 | $44.00 | $45.29 | $43.47 | $45.24 | $45.24 | 10,441,940 |
| 2025-08-01 | $47.59 | $47.93 | $44.25 | $45.05 | $45.05 | 17,023,260 |
| 2025-07-31 | $47.44 | $48.73 | $46.60 | $47.41 | $47.41 | 14,603,830 |
| 2025-07-30 | $46.84 | $48.88 | $46.37 | $47.32 | $47.32 | 15,704,410 |
| 2025-07-29 | $43.56 | $46.92 | $43.00 | $46.91 | $46.91 | 18,826,400 |
| 2025-07-28 | $47.71 | $47.71 | $40.60 | $43.59 | $43.59 | 26,695,310 |
| 2025-07-25 | $46.94 | $47.72 | $45.70 | $47.05 | $47.05 | 13,844,070 |
| 2025-07-24 | $44.88 | $46.96 | $44.63 | $46.36 | $46.36 | 12,936,640 |
| 2025-07-23 | $44.68 | $45.65 | $44.01 | $45.15 | $45.15 | 11,491,880 |
| 2025-07-22 | $46.13 | $48.04 | $45.10 | $45.23 | $45.23 | 13,089,740 |
| 2025-07-21 | $45.02 | $47.10 | $45.02 | $45.74 | $45.74 | 14,666,930 |
| 2025-07-18 | $45.94 | $47.39 | $44.65 | $45.84 | $45.84 | 18,971,040 |
| 2025-07-17 | $44.50 | $47.88 | $44.36 | $46.21 | $46.21 | 19,874,170 |
| 2025-07-16 | $43.88 | $46.10 | $42.38 | $45.27 | $45.27 | 22,770,130 |
| 2025-07-15 | $43.40 | $44.80 | $43.02 | $44.26 | $44.26 | 21,478,140 |
| 2025-07-14 | $38.19 | $45.00 | $38.19 | $43.40 | $43.40 | 32,932,710 |
| 2025-07-11 | $35.00 | $38.40 | $34.77 | $37.68 | $37.68 | 24,373,100 |
| 2025-07-10 | $34.05 | $35.64 | $33.68 | $34.60 | $34.60 | 11,589,130 |
| 2025-07-09 | $34.18 | $34.99 | $33.91 | $34.15 | $34.15 | 7,845,240 |
| 2025-07-08 | $34.16 | $34.84 | $33.88 | $34.33 | $34.33 | 9,604,890 |
| 2025-07-07 | $35.01 | $35.54 | $33.03 | $34.31 | $34.31 | 21,136,010 |
| 2025-07-04 | $31.65 | $34.16 | $31.20 | $33.55 | $33.55 | 19,690,420 |
| 2025-07-03 | $30.94 | $31.90 | $30.80 | $31.65 | $31.65 | 7,734,850 |
| 2025-07-02 | $30.81 | $31.31 | $30.70 | $31.02 | $31.02 | 5,481,920 |
| 2025-07-01 | $31.17 | $31.99 | $30.95 | $31.21 | $31.21 | 6,609,900 |
| 2025-06-30 | $31.90 | $31.98 | $31.25 | $31.39 | $31.39 | 7,970,200 |
| 2025-06-27 | $31.60 | $32.65 | $31.42 | $31.90 | $31.90 | 10,303,980 |
| 2025-06-26 | $31.51 | $32.55 | $31.20 | $31.61 | $31.61 | 9,244,080 |
| 2025-06-25 | $31.49 | $31.90 | $31.15 | $31.62 | $31.62 | 8,554,430 |
| 2025-06-24 | $31.66 | $32.37 | $31.03 | $31.47 | $31.47 | 11,712,100 |
| 2025-06-23 | $30.30 | $31.68 | $29.79 | $31.52 | $31.52 | 14,820,780 |
| 2025-06-20 | $28.53 | $30.46 | $28.30 | $30.17 | $30.17 | 13,474,830 |
| 2025-06-19 | $29.82 | $30.07 | $28.50 | $28.51 | $28.51 | 8,321,100 |
| 2025-06-18 | $29.28 | $30.81 | $29.28 | $29.84 | $29.84 | 11,352,500 |
| 2025-06-17 | $29.32 | $29.57 | $28.71 | $29.43 | $29.43 | 9,810,210 |
| 2025-06-13 | $27.68 | $27.73 | $26.60 | $26.83 | $26.83 | 8,794,410 |
| 2025-06-12 | $27.97 | $28.19 | $27.67 | $27.79 | $27.79 | 5,602,070 |
| 2025-06-11 | $27.94 | $28.59 | $27.94 | $28.13 | $28.13 | 4,656,540 |
| 2025-06-10 | $28.34 | $28.50 | $27.81 | $28.10 | $28.10 | 7,008,050 |
| 2025-06-09 | $29.29 | $29.29 | $28.20 | $28.48 | $28.48 | 10,619,790 |
| 2025-06-06 | $30.32 | $30.56 | $29.20 | $29.30 | $29.30 | 10,143,670 |
| 2025-06-05 | $30.08 | $30.74 | $29.85 | $30.56 | $30.56 | 5,565,910 |
| 2025-06-04 | $29.81 | $30.38 | $29.55 | $30.08 | $30.08 | 6,268,280 |
| 2025-06-03 | $28.50 | $30.27 | $28.02 | $29.81 | $29.81 | 8,795,420 |
| 2025-05-30 | $31.45 | $31.45 | $29.39 | $29.51 | $29.51 | 15,050,130 |
| 2025-05-29 | $30.40 | $32.02 | $30.40 | $31.37 | $31.37 | 13,637,940 |
| 2025-05-28 | $30.12 | $30.59 | $29.91 | $30.38 | $30.38 | 5,753,520 |
| 2025-05-27 | $29.88 | $30.19 | $29.50 | $30.10 | $30.10 | 4,602,400 |
| 2025-05-26 | $29.80 | $30.30 | $28.72 | $29.91 | $29.91 | 8,718,680 |
| 2025-05-23 | $29.98 | $30.91 | $29.52 | $29.83 | $29.83 | 7,372,320 |
| 2025-05-22 | $30.68 | $30.90 | $29.77 | $29.82 | $29.82 | 5,833,300 |
| 2025-05-21 | $30.60 | $30.89 | $30.19 | $30.60 | $30.60 | 6,111,270 |
| 2025-05-20 | $29.85 | $31.10 | $29.38 | $30.80 | $30.80 | 10,635,890 |
| 2025-05-19 | $30.12 | $30.67 | $29.80 | $29.84 | $29.84 | 5,830,040 |
| 2025-05-16 | $29.88 | $31.10 | $29.61 | $30.28 | $30.28 | 7,521,100 |
| 2025-05-15 | $31.67 | $31.67 | $30.08 | $30.11 | $30.11 | 7,880,700 |
| 2025-05-14 | $30.60 | $30.80 | $29.50 | $30.63 | $30.63 | 13,494,930 |
| 2025-05-13 | $31.37 | $31.87 | $30.97 | $31.27 | $31.27 | 6,969,230 |
| 2025-05-12 | $31.88 | $31.98 | $30.96 | $31.27 | $31.27 | 8,784,740 |
| 2025-05-09 | $32.40 | $32.52 | $31.28 | $31.57 | $31.57 | 7,124,810 |
| 2025-05-08 | $32.11 | $33.46 | $32.07 | $32.55 | $32.55 | 14,134,140 |
| 2025-05-07 | $32.50 | $32.55 | $31.08 | $32.29 | $32.29 | 16,255,370 |
| 2025-05-06 | $33.50 | $33.77 | $30.60 | $32.20 | $32.20 | 23,506,250 |
| 2025-04-30 | $32.39 | $34.24 | $32.21 | $33.29 | $33.29 | 13,594,010 |
| 2025-04-29 | $30.85 | $33.23 | $30.21 | $32.30 | $32.30 | 11,372,840 |
| 2025-04-28 | $31.18 | $31.93 | $31.18 | $31.55 | $31.55 | 7,809,180 |
| 2025-04-25 | $31.10 | $32.25 | $30.70 | $30.98 | $30.98 | 8,174,090 |
| 2025-04-24 | $31.18 | $31.88 | $30.41 | $31.10 | $31.10 | 8,133,210 |
| 2025-04-23 | $32.95 | $33.35 | $31.07 | $31.17 | $31.17 | 15,427,180 |
| 2025-04-22 | $32.69 | $33.40 | $32.44 | $32.96 | $32.96 | 6,839,840 |
| 2025-04-21 | $31.23 | $33.10 | $31.00 | $32.68 | $32.68 | 9,613,910 |
| 2025-04-18 | $31.00 | $31.60 | $30.88 | $31.13 | $31.13 | 5,625,900 |
| 2025-04-17 | $32.08 | $32.46 | $31.00 | $31.04 | $31.04 | 7,892,140 |
| 2025-04-16 | $31.78 | $32.50 | $31.40 | $32.08 | $32.08 | 7,263,400 |
| 2025-04-15 | $32.60 | $32.84 | $31.46 | $31.92 | $31.92 | 9,047,520 |
| 2025-04-14 | $32.82 | $33.66 | $32.31 | $32.73 | $32.73 | 13,825,900 |
| 2025-04-11 | $29.57 | $32.80 | $29.57 | $32.52 | $32.52 | 18,219,050 |
| 2025-04-10 | $29.59 | $31.29 | $29.59 | $29.93 | $29.93 | 16,149,510 |
| 2025-04-09 | $25.51 | $28.85 | $24.26 | $28.80 | $28.80 | 17,159,450 |
| 2025-04-08 | $26.08 | $26.95 | $25.35 | $26.28 | $26.28 | 14,937,930 |
| 2025-04-07 | $28.40 | $29.17 | $24.25 | $25.47 | $25.47 | 20,190,390 |
| 2025-04-03 | $30.77 | $31.14 | $29.60 | $30.30 | $30.30 | 13,044,930 |
| 2025-04-02 | $34.53 | $34.53 | $27.83 | $30.29 | $30.29 | 33,133,080 |
| 2025-04-01 | $34.63 | $34.79 | $33.71 | $34.79 | $34.79 | 7,313,910 |
| 2025-03-31 | $33.60 | $34.28 | $31.90 | $34.20 | $34.20 | 11,270,740 |
| 2025-03-28 | $33.76 | $34.64 | $33.51 | $33.60 | $33.60 | 6,736,190 |
| 2025-03-27 | $35.06 | $35.88 | $33.68 | $33.95 | $33.95 | 8,831,190 |
| 2025-03-26 | $34.88 | $35.85 | $34.66 | $35.24 | $35.24 | 8,530,590 |
| 2025-03-25 | $35.28 | $35.65 | $34.42 | $34.65 | $34.65 | 8,583,580 |
| 2025-03-24 | $36.20 | $36.79 | $34.36 | $35.48 | $35.48 | 10,206,540 |
| 2025-03-21 | $36.28 | $36.70 | $35.21 | $36.05 | $36.05 | 12,405,120 |
| 2025-03-20 | $37.30 | $38.48 | $36.51 | $36.78 | $36.78 | 12,900,650 |
| 2025-03-19 | $37.70 | $37.88 | $36.82 | $37.20 | $37.20 | 13,103,710 |
| 2025-03-18 | $35.50 | $38.33 | $35.27 | $37.85 | $37.85 | 23,153,680 |
| 2025-03-17 | $36.70 | $37.77 | $34.00 | $35.51 | $35.51 | 20,416,850 |
| 2025-03-14 | $35.55 | $37.26 | $35.23 | $36.69 | $36.69 | 16,863,780 |
| 2025-03-13 | $35.31 | $36.66 | $35.09 | $35.84 | $35.84 | 16,360,350 |
| 2025-03-12 | $36.04 | $38.68 | $35.40 | $35.84 | $35.84 | 25,483,610 |
| 2025-03-11 | $35.02 | $36.66 | $34.51 | $36.12 | $36.12 | 20,936,430 |
| 2025-03-10 | $33.19 | $35.80 | $33.19 | $34.95 | $34.95 | 20,482,360 |
| 2025-03-07 | $30.68 | $36.44 | $30.43 | $33.80 | $33.80 | 29,602,160 |
| 2025-03-06 | $30.32 | $31.30 | $30.02 | $30.43 | $30.43 | 13,888,120 |
| 2025-03-05 | $28.77 | $30.26 | $28.60 | $30.04 | $30.04 | 10,919,590 |
| 2025-03-04 | $28.40 | $29.10 | $28.00 | $29.01 | $29.01 | 8,104,800 |
| 2025-03-03 | $29.79 | $30.58 | $28.38 | $28.98 | $28.98 | 15,466,100 |
| 2025-02-28 | $31.42 | $31.75 | $29.62 | $30.19 | $30.19 | 17,650,720 |
| 2025-02-27 | $30.40 | $32.50 | $29.31 | $31.95 | $31.95 | 27,060,700 |
| 2025-02-26 | $28.66 | $30.58 | $28.58 | $30.40 | $30.40 | 22,552,860 |
| 2025-02-25 | $28.91 | $29.40 | $28.31 | $28.75 | $28.75 | 12,845,360 |
| 2025-02-24 | $29.79 | $29.95 | $28.68 | $29.50 | $29.50 | 14,721,760 |
| 2025-02-20 | $28.93 | $29.50 | $27.89 | $28.74 | $28.74 | 12,331,530 |
| 2025-02-19 | $28.88 | $29.33 | $28.55 | $28.92 | $28.92 | 10,782,730 |
| 2025-02-18 | $29.45 | $29.45 | $28.30 | $28.78 | $28.78 | 15,765,930 |
| 2025-02-17 | $28.84 | $29.99 | $28.52 | $29.87 | $29.87 | 22,618,950 |
| 2025-02-14 | $27.34 | $28.98 | $27.20 | $28.40 | $28.40 | 17,925,790 |
| 2025-02-13 | $28.72 | $29.25 | $26.91 | $27.24 | $27.24 | 19,496,710 |
| 2025-02-12 | $29.50 | $30.22 | $28.19 | $28.68 | $28.68 | 20,478,380 |
| 2025-02-11 | $28.01 | $29.63 | $27.69 | $28.88 | $28.88 | 20,083,520 |
| 2025-02-10 | $28.23 | $28.23 | $27.25 | $27.99 | $27.99 | 12,952,960 |
| 2025-02-07 | $26.45 | $28.28 | $26.08 | $28.23 | $28.23 | 22,231,190 |
| 2025-02-06 | $25.60 | $26.50 | $25.06 | $26.50 | $26.50 | 13,978,950 |
| 2025-02-05 | $25.50 | $26.10 | $25.05 | $25.40 | $25.40 | 13,966,100 |
| 2025-01-27 | $26.00 | $26.28 | $25.11 | $25.23 | $25.23 | 11,048,600 |
| 2025-01-24 | $24.17 | $26.42 | $24.17 | $25.87 | $25.87 | 20,811,480 |
| 2025-01-23 | $25.44 | $25.70 | $24.00 | $24.17 | $24.17 | 15,714,080 |
| 2025-01-22 | $24.89 | $25.98 | $24.83 | $25.19 | $25.19 | 13,428,470 |
| 2025-01-21 | $25.25 | $25.68 | $24.76 | $25.14 | $25.14 | 16,982,660 |
| 2025-01-20 | $24.00 | $25.60 | $23.80 | $25.03 | $25.03 | 27,720,760 |
| 2025-01-17 | $23.34 | $24.39 | $23.01 | $23.47 | $23.47 | 24,171,170 |
| 2025-01-16 | $21.30 | $25.00 | $21.04 | $23.41 | $23.41 | 33,156,770 |
| 2025-01-15 | $21.95 | $21.98 | $20.86 | $20.92 | $20.92 | 10,729,220 |
| 2025-01-14 | $20.74 | $21.76 | $20.45 | $21.65 | $21.65 | 12,817,410 |
| 2025-01-13 | $20.01 | $20.45 | $19.41 | $20.40 | $20.40 | 12,809,200 |
| 2025-01-09 | $21.20 | $21.68 | $21.09 | $21.20 | $21.20 | 8,434,940 |
| 2025-01-08 | $21.70 | $21.95 | $20.57 | $21.36 | $21.36 | 13,491,700 |
| 2025-01-07 | $20.80 | $21.87 | $20.73 | $21.87 | $21.87 | 12,848,610 |
| 2025-01-06 | $21.85 | $21.98 | $20.37 | $20.71 | $20.71 | 15,437,710 |
| 2025-01-03 | $22.49 | $22.88 | $21.10 | $21.76 | $21.76 | 14,428,040 |
| 2025-01-02 | $23.60 | $23.75 | $21.93 | $22.26 | $22.26 | 15,555,700 |
| 2024-12-31 | $24.47 | $25.12 | $23.46 | $23.50 | $23.50 | 16,355,240 |
| 2024-12-30 | $24.31 | $25.68 | $24.15 | $24.58 | $24.58 | 21,670,660 |
| 2024-12-27 | $23.60 | $24.50 | $23.01 | $24.33 | $24.33 | 26,808,880 |
| 2024-12-26 | $21.22 | $23.48 | $21.13 | $23.10 | $23.10 | 26,612,230 |
| 2024-12-25 | $22.30 | $22.30 | $20.85 | $21.33 | $21.33 | 17,274,290 |
| 2024-12-24 | $22.70 | $23.04 | $21.77 | $22.39 | $22.39 | 18,851,560 |
| 2024-12-23 | $23.62 | $24.37 | $22.50 | $22.82 | $22.82 | 23,305,320 |
| 2024-12-20 | $24.24 | $24.73 | $23.50 | $24.24 | $24.24 | 35,075,230 |
| 2024-12-19 | $21.62 | $22.85 | $21.40 | $22.47 | $22.47 | 24,283,350 |
| 2024-12-18 | $23.25 | $23.25 | $21.87 | $22.15 | $22.15 | 36,715,980 |
| 2024-12-17 | $24.18 | $25.26 | $22.74 | $23.47 | $23.47 | 44,038,230 |
| 2024-12-16 | $29.86 | $29.86 | $24.14 | $24.14 | $24.14 | 53,768,990 |
| 2024-12-13 | $31.15 | $31.47 | $29.45 | $30.17 | $30.17 | 24,870,700 |
| 2024-12-12 | $30.86 | $31.85 | $30.81 | $31.62 | $31.62 | 15,665,840 |
| 2024-12-11 | $31.46 | $31.81 | $30.83 | $31.27 | $31.27 | 20,222,970 |
| 2024-12-10 | $33.00 | $34.65 | $31.50 | $32.30 | $32.30 | 32,062,840 |
| 2024-12-09 | $31.98 | $32.48 | $31.55 | $32.40 | $32.40 | 18,465,560 |
| 2024-12-06 | $32.38 | $32.59 | $31.30 | $32.01 | $32.01 | 19,557,410 |
| 2024-12-05 | $31.75 | $33.20 | $30.91 | $32.10 | $32.10 | 23,750,290 |
| 2024-12-04 | $32.35 | $33.26 | $31.69 | $32.10 | $32.10 | 23,160,230 |
| 2024-12-03 | $31.35 | $34.47 | $30.55 | $32.80 | $32.80 | 40,124,800 |
| 2024-12-02 | $30.75 | $32.13 | $30.28 | $31.20 | $31.20 | 30,687,690 |
| 2024-11-29 | $30.64 | $31.30 | $29.35 | $30.94 | $30.94 | 30,413,130 |
| 2024-11-28 | $31.47 | $31.66 | $29.50 | $30.46 | $30.46 | 34,600,650 |
| 2024-11-27 | $27.39 | $30.38 | $27.00 | $30.37 | $30.37 | 34,128,400 |
| 2024-11-26 | $28.75 | $28.98 | $26.71 | $27.24 | $27.24 | 23,891,080 |
| 2024-11-25 | $28.97 | $29.76 | $27.78 | $28.56 | $28.56 | 19,706,790 |
| 2024-11-22 | $30.97 | $31.80 | $28.88 | $28.97 | $28.97 | 32,608,120 |
| 2024-11-21 | $32.00 | $32.12 | $30.02 | $30.64 | $30.64 | 35,822,510 |
| 2024-11-20 | $29.76 | $32.45 | $29.31 | $32.10 | $32.10 | 50,374,780 |
| 2024-11-19 | $26.00 | $30.69 | $24.90 | $29.53 | $29.53 | 40,597,070 |
| 2024-11-18 | $27.30 | $27.60 | $25.10 | $25.97 | $25.97 | 26,004,230 |
| 2024-11-15 | $29.51 | $30.36 | $26.50 | $26.84 | $26.84 | 38,517,630 |
| 2024-11-14 | $30.75 | $32.60 | $29.55 | $29.80 | $29.80 | 32,004,160 |
| 2024-11-13 | $29.98 | $30.99 | $28.96 | $30.83 | $30.83 | 29,417,050 |
| 2024-11-12 | $30.59 | $31.00 | $28.88 | $29.46 | $29.46 | 26,734,440 |
| 2024-11-11 | $31.43 | $31.88 | $29.78 | $30.89 | $30.89 | 33,803,090 |
| 2024-11-08 | $29.45 | $33.65 | $29.20 | $31.55 | $31.55 | 41,012,880 |
| 2024-11-07 | $29.50 | $31.09 | $29.20 | $30.22 | $30.22 | 32,822,730 |
| 2024-11-06 | $28.25 | $32.38 | $28.25 | $29.24 | $29.24 | 47,831,730 |
| 2024-11-05 | $25.80 | $27.86 | $25.50 | $27.85 | $27.85 | 34,424,430 |
| 2024-11-04 | $26.00 | $26.75 | $23.43 | $26.08 | $26.08 | 29,624,870 |
| 2024-11-01 | $25.83 | $27.82 | $25.58 | $26.60 | $26.60 | 41,128,250 |
| 2024-10-31 | $25.60 | $26.59 | $24.82 | $25.66 | $25.66 | 30,853,630 |
| 2024-10-30 | $24.20 | $25.90 | $23.52 | $25.90 | $25.90 | 30,930,010 |
| 2024-10-29 | $25.60 | $27.86 | $24.10 | $24.70 | $24.70 | 38,314,940 |
| 2024-10-28 | $24.90 | $26.44 | $24.90 | $25.98 | $25.98 | 27,053,640 |
| 2024-10-25 | $24.80 | $26.25 | $24.80 | $25.31 | $25.31 | 31,467,220 |
| 2024-10-24 | $26.78 | $27.00 | $24.65 | $24.82 | $24.82 | 32,822,880 |
| 2024-10-23 | $25.49 | $28.66 | $25.49 | $27.13 | $27.13 | 40,571,730 |
| 2024-10-22 | $27.50 | $27.82 | $25.60 | $26.13 | $26.13 | 48,008,710 |
| 2024-10-21 | $25.50 | $28.99 | $25.20 | $28.38 | $28.38 | 57,717,460 |
| 2024-10-18 | $24.50 | $26.34 | $23.23 | $25.13 | $25.13 | 51,896,630 |
| 2024-10-17 | $24.95 | $26.50 | $23.53 | $24.48 | $24.48 | 58,899,110 |
| 2024-10-16 | $20.80 | $22.87 | $20.64 | $22.69 | $22.69 | 37,623,890 |
| 2024-10-15 | $20.90 | $23.99 | $20.60 | $21.52 | $21.52 | 44,448,920 |
| 2024-10-14 | $19.92 | $21.24 | $18.76 | $21.18 | $21.18 | 30,883,300 |
| 2024-10-11 | $20.98 | $21.54 | $19.59 | $20.00 | $20.00 | 28,887,270 |
| 2024-10-10 | $22.00 | $22.20 | $19.58 | $21.48 | $21.48 | 39,793,910 |
| 2024-10-09 | $21.81 | $24.02 | $20.67 | $21.15 | $21.15 | 51,315,750 |
| 2024-10-08 | $22.96 | $22.96 | $20.00 | $22.96 | $22.96 | 51,863,760 |
| 2024-09-30 | $17.00 | $19.13 | $16.80 | $19.13 | $19.13 | 52,902,770 |
| 2024-09-27 | $14.64 | $16.23 | $14.64 | $15.94 | $15.94 | 48,947,110 |
| 2024-09-26 | $14.16 | $14.79 | $14.16 | $14.43 | $14.43 | 35,210,240 |
| 2024-09-25 | $14.90 | $15.20 | $14.38 | $14.41 | $14.41 | 36,516,210 |
| 2024-09-24 | $15.00 | $15.23 | $14.47 | $14.87 | $14.87 | 36,161,600 |
| 2024-09-23 | $14.62 | $15.54 | $14.21 | $15.30 | $15.30 | 37,267,390 |
| 2024-09-20 | $15.30 | $15.79 | $14.74 | $14.93 | $14.93 | 33,298,060 |
| 2024-09-19 | $15.00 | $15.38 | $14.61 | $15.12 | $15.12 | 27,927,830 |
| 2024-09-18 | $14.66 | $14.95 | $14.23 | $14.78 | $14.78 | 24,175,720 |
| 2024-09-13 | $15.00 | $15.66 | $14.70 | $14.78 | $14.78 | 41,885,180 |
| 2024-09-12 | $14.23 | $15.30 | $14.23 | $14.94 | $14.94 | 41,589,160 |
| 2024-09-11 | $13.77 | $14.44 | $13.52 | $14.08 | $14.08 | 26,229,740 |
| 2024-09-10 | $13.68 | $14.40 | $13.30 | $13.96 | $13.96 | 34,730,090 |
| 2024-09-09 | $13.57 | $13.87 | $12.90 | $13.57 | $13.57 | 36,764,110 |
| 2024-09-06 | $14.50 | $15.86 | $13.75 | $13.83 | $13.83 | 52,668,090 |
| 2024-09-05 | $13.42 | $14.62 | $13.42 | $14.30 | $14.30 | 42,823,030 |
| 2024-09-04 | $13.28 | $13.74 | $12.88 | $13.43 | $13.43 | 25,137,780 |
| 2024-09-03 | $13.03 | $13.64 | $12.80 | $13.49 | $13.49 | 31,286,190 |
| 2024-09-02 | $13.58 | $14.14 | $12.98 | $13.03 | $13.03 | 36,193,390 |
| 2024-08-30 | $12.32 | $13.96 | $12.32 | $13.39 | $13.39 | 51,459,810 |
| 2024-08-29 | $11.83 | $12.55 | $11.53 | $12.17 | $12.17 | 29,450,410 |
| 2024-08-28 | $12.00 | $12.16 | $11.46 | $11.67 | $11.67 | 26,726,870 |
| 2024-08-27 | $11.88 | $12.84 | $11.70 | $12.37 | $12.37 | 37,515,090 |
| 2024-08-26 | $11.64 | $12.13 | $11.41 | $11.94 | $11.94 | 26,272,100 |
| 2024-08-23 | $12.04 | $12.21 | $11.49 | $11.73 | $11.73 | 28,883,170 |
| 2024-08-22 | $13.10 | $13.36 | $11.85 | $12.09 | $12.09 | 52,135,850 |
| 2024-08-21 | $11.16 | $13.50 | $11.15 | $13.50 | $13.50 | 36,295,980 |
| 2024-08-20 | $11.03 | $11.51 | $10.81 | $11.25 | $11.25 | 20,251,960 |
| 2024-08-19 | $11.09 | $11.33 | $10.82 | $11.02 | $11.02 | 14,053,840 |
| 2024-08-16 | $11.58 | $11.78 | $11.03 | $11.03 | $11.03 | 20,003,150 |
| 2024-08-15 | $11.42 | $11.72 | $11.28 | $11.58 | $11.58 | 14,428,200 |
| 2024-08-14 | $11.25 | $11.64 | $11.17 | $11.49 | $11.49 | 16,686,600 |
| 2024-08-13 | $11.32 | $11.32 | $11.00 | $11.26 | $11.26 | 10,887,700 |
| 2024-08-12 | $11.38 | $11.42 | $10.92 | $11.23 | $11.23 | 11,166,500 |
| 2024-08-09 | $11.52 | $11.64 | $11.30 | $11.31 | $11.31 | 10,327,680 |
| 2024-08-08 | $11.60 | $11.72 | $11.21 | $11.45 | $11.45 | 15,973,390 |
| 2024-08-07 | $11.63 | $12.06 | $11.50 | $11.78 | $11.78 | 17,959,100 |
| 2024-08-06 | $11.74 | $11.98 | $11.48 | $11.71 | $11.71 | 17,265,370 |
| 2024-08-05 | $12.32 | $12.72 | $11.51 | $11.63 | $11.63 | 26,922,010 |
| 2024-08-02 | $12.95 | $13.12 | $12.43 | $12.45 | $12.45 | 24,616,480 |
| 2024-08-01 | $13.00 | $13.55 | $13.00 | $13.16 | $13.16 | 33,025,020 |
| 2024-07-31 | $12.57 | $13.65 | $12.36 | $13.15 | $13.15 | 41,900,100 |
| 2024-07-30 | $12.87 | $13.50 | $12.55 | $12.80 | $12.80 | 28,599,100 |
| 2024-07-29 | $12.49 | $13.35 | $12.39 | $13.09 | $13.09 | 36,327,860 |
| 2024-07-26 | $12.58 | $12.69 | $12.25 | $12.46 | $12.46 | 22,436,500 |
| 2024-07-25 | $12.48 | $12.86 | $12.43 | $12.56 | $12.56 | 26,396,400 |
| 2024-07-24 | $13.08 | $13.39 | $12.56 | $12.62 | $12.62 | 40,587,900 |
| 2024-07-23 | $14.06 | $14.96 | $13.47 | $13.51 | $13.51 | 48,129,720 |
| 2024-07-22 | $13.88 | $14.35 | $13.55 | $14.10 | $14.10 | 37,160,310 |
| 2024-07-19 | $14.62 | $14.91 | $13.56 | $13.73 | $13.73 | 59,023,350 |
| 2024-07-18 | $14.52 | $15.65 | $14.10 | $15.30 | $15.30 | 51,430,510 |
| 2024-07-17 | $14.95 | $16.33 | $14.61 | $15.05 | $15.05 | 56,304,680 |
| 2024-07-16 | $15.10 | $15.85 | $14.94 | $15.33 | $15.33 | 48,065,660 |
| 2024-07-15 | $16.01 | $16.77 | $15.25 | $15.55 | $15.55 | 62,527,000 |
| 2024-07-12 | $16.96 | $17.24 | $15.42 | $16.35 | $16.35 | 88,834,220 |
| 2024-07-11 | $15.25 | $16.62 | $14.85 | $16.30 | $16.30 | 90,118,150 |
| 2024-07-10 | $12.01 | $14.40 | $12.01 | $14.40 | $14.40 | 61,252,180 |
| 2024-07-09 | $11.77 | $12.28 | $11.31 | $12.00 | $12.00 | 49,698,830 |
| 2024-07-08 | $13.23 | $13.38 | $11.56 | $11.77 | $11.77 | 60,184,050 |
| 2024-07-05 | $13.97 | $14.80 | $13.11 | $13.30 | $13.30 | 58,455,530 |
| 2024-07-04 | $15.50 | $15.80 | $13.62 | $14.06 | $14.06 | 72,073,870 |
| 2024-07-03 | $14.01 | $15.88 | $14.01 | $14.73 | $14.73 | 79,144,360 |
| 2024-07-02 | $14.10 | $14.66 | $13.56 | $13.78 | $13.78 | 55,165,960 |
| 2024-07-01 | $14.90 | $14.90 | $13.22 | $14.09 | $14.09 | 68,734,810 |
| 2024-06-28 | $15.70 | $16.17 | $14.38 | $15.30 | $15.30 | 80,776,070 |
| 2024-06-27 | $14.40 | $17.29 | $14.38 | $15.50 | $15.50 | 98,550,530 |
| 2024-06-26 | $14.36 | $15.09 | $13.40 | $14.42 | $14.42 | 75,939,520 |
| 2024-06-25 | $15.50 | $15.62 | $12.88 | $13.29 | $13.29 | 84,637,850 |
| 2024-06-24 | $15.55 | $16.44 | $15.18 | $15.92 | $15.92 | 89,554,030 |
| 2024-06-21 | $14.80 | $16.75 | $14.40 | $15.15 | $15.15 | 101,901,620 |
| 2024-06-20 | $13.19 | $15.12 | $12.88 | $15.12 | $15.12 | 91,063,090 |
| 2024-06-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 12,822,230 |
| 2024-06-18 | $8.98 | $10.86 | $8.98 | $10.50 | $10.50 | 24,614,670 |
| 2024-06-17 | $9.84 | $10.03 | $9.60 | $9.88 | $9.88 | 14,054,590 |
| 2024-06-14 | $9.66 | $9.74 | $9.42 | $9.58 | $9.58 | 9,599,500 |
| 2024-06-13 | $9.20 | $9.67 | $9.10 | $9.57 | $9.57 | 12,812,450 |
| 2024-06-12 | $8.93 | $9.28 | $8.93 | $9.24 | $9.24 | 9,228,130 |
| 2024-06-11 | $8.52 | $8.93 | $8.16 | $8.89 | $8.89 | 11,137,010 |
| 2024-06-07 | $8.30 | $8.84 | $8.30 | $8.52 | $8.52 | 11,157,010 |
| 2024-06-06 | $8.85 | $8.91 | $8.13 | $8.26 | $8.26 | 15,358,430 |
| 2024-06-05 | $9.08 | $9.14 | $8.66 | $8.85 | $8.85 | 11,835,260 |
| 2024-06-04 | $9.57 | $9.85 | $8.93 | $9.10 | $9.10 | 17,049,630 |
| 2024-06-03 | $9.90 | $10.15 | $9.54 | $9.66 | $9.66 | 17,013,980 |
| 2024-05-31 | $9.38 | $10.56 | $9.26 | $9.92 | $9.92 | 22,602,230 |
| 2024-05-30 | $9.55 | $9.55 | $9.12 | $9.23 | $9.23 | 10,623,710 |
| 2024-05-29 | $9.79 | $9.85 | $9.39 | $9.44 | $9.44 | 8,990,720 |
| 2024-05-28 | $9.95 | $9.95 | $9.70 | $9.72 | $9.72 | 6,638,600 |
| 2024-05-27 | $10.22 | $10.22 | $9.58 | $10.01 | $10.01 | 10,984,700 |
| 2024-05-24 | $10.46 | $10.62 | $10.07 | $10.08 | $10.08 | 6,827,380 |
| 2024-05-23 | $10.81 | $10.88 | $10.40 | $10.46 | $10.46 | 6,365,010 |
| 2024-05-22 | $10.53 | $10.91 | $10.53 | $10.83 | $10.83 | 6,227,200 |
| 2024-05-21 | $10.83 | $10.95 | $10.42 | $10.64 | $10.64 | 9,281,820 |
| 2024-05-20 | $11.20 | $11.31 | $10.72 | $10.79 | $10.79 | 9,457,670 |
| 2024-05-17 | $11.19 | $11.40 | $10.96 | $11.25 | $11.25 | 6,602,710 |
| 2024-05-16 | $11.18 | $11.43 | $11.12 | $11.19 | $11.19 | 6,363,580 |
| 2024-05-15 | $11.25 | $11.49 | $11.06 | $11.13 | $11.13 | 6,101,900 |
| 2024-05-14 | $11.40 | $11.70 | $11.05 | $11.35 | $11.35 | 10,065,000 |
| 2024-05-13 | $12.19 | $12.19 | $11.33 | $11.40 | $11.40 | 11,227,420 |
| 2024-05-10 | $13.00 | $13.11 | $12.12 | $12.23 | $12.23 | 12,348,650 |
| 2024-05-09 | $12.80 | $13.29 | $12.76 | $12.90 | $12.90 | 9,865,400 |
| 2024-05-08 | $13.17 | $13.27 | $12.57 | $12.69 | $12.69 | 9,639,940 |
| 2024-05-07 | $13.30 | $13.44 | $12.66 | $13.17 | $13.17 | 19,176,980 |
| 2024-05-06 | $13.37 | $13.82 | $13.00 | $13.35 | $13.35 | 14,239,400 |
| 2024-04-30 | $13.60 | $13.97 | $13.15 | $13.33 | $13.33 | 15,358,900 |
| 2024-04-29 | $12.50 | $13.97 | $12.50 | $13.42 | $13.42 | 22,365,000 |
| 2024-04-26 | $12.84 | $13.12 | $12.51 | $12.79 | $12.79 | 17,591,600 |
| 2024-04-25 | $12.19 | $13.44 | $12.19 | $13.10 | $13.10 | 21,124,570 |
| 2024-04-24 | $11.63 | $12.47 | $11.47 | $12.45 | $12.45 | 13,912,800 |
| 2024-04-23 | $11.50 | $11.84 | $11.30 | $11.41 | $11.41 | 8,561,330 |
| 2024-04-22 | $11.94 | $12.18 | $11.53 | $11.56 | $11.56 | 12,402,590 |
| 2024-04-19 | $11.51 | $12.31 | $11.00 | $12.25 | $12.25 | 20,644,900 |
| 2024-04-18 | $11.34 | $12.20 | $10.88 | $11.70 | $11.70 | 19,237,850 |
| 2024-04-17 | $10.18 | $11.88 | $10.18 | $11.41 | $11.41 | 21,973,900 |
| 2024-04-16 | $12.80 | $12.87 | $10.31 | $10.31 | $10.31 | 27,755,900 |
| 2024-04-15 | $14.74 | $14.74 | $12.67 | $12.89 | $12.89 | 23,745,170 |
| 2024-04-12 | $15.00 | $15.60 | $14.61 | $15.13 | $15.13 | 19,767,980 |
| 2024-04-11 | $13.99 | $15.21 | $13.99 | $15.01 | $15.01 | 18,796,810 |
| 2024-04-10 | $14.40 | $14.49 | $13.91 | $14.09 | $14.09 | 8,251,130 |
| 2024-04-09 | $13.64 | $14.69 | $13.60 | $14.42 | $14.42 | 14,362,130 |
| 2024-04-08 | $14.03 | $14.09 | $13.38 | $13.63 | $13.63 | 10,965,030 |
| 2024-04-03 | $14.03 | $14.57 | $14.03 | $14.22 | $14.22 | 11,260,260 |
| 2024-04-02 | $14.60 | $14.85 | $14.00 | $14.27 | $14.27 | 16,376,530 |
| 2024-04-01 | $14.24 | $14.85 | $14.10 | $14.70 | $14.70 | 20,616,280 |
| 2024-03-29 | $14.12 | $14.38 | $13.68 | $14.07 | $14.07 | 18,083,700 |
| 2024-03-28 | $12.75 | $14.33 | $12.75 | $14.32 | $14.32 | 24,488,440 |
| 2024-03-27 | $13.21 | $13.50 | $12.55 | $13.01 | $13.01 | 16,406,600 |
| 2024-03-26 | $13.43 | $13.59 | $12.90 | $13.21 | $13.21 | 15,087,680 |
| 2024-03-25 | $13.92 | $14.52 | $13.50 | $13.56 | $13.56 | 19,514,140 |
| 2024-03-22 | $14.50 | $14.92 | $14.40 | $14.44 | $14.44 | 19,860,820 |
| 2024-03-21 | $14.97 | $15.25 | $14.55 | $14.66 | $14.66 | 22,925,990 |
| 2024-03-20 | $14.83 | $15.49 | $14.49 | $15.13 | $15.13 | 33,448,080 |
| 2024-03-19 | $14.70 | $15.72 | $14.45 | $15.10 | $15.10 | 37,297,970 |
| 2024-03-18 | $14.27 | $15.45 | $14.27 | $14.92 | $14.92 | 39,174,790 |
| 2024-03-15 | $14.08 | $15.62 | $13.94 | $14.67 | $14.67 | 48,045,990 |
| 2024-03-14 | $13.18 | $15.15 | $12.90 | $14.60 | $14.60 | 55,952,130 |
| 2024-03-13 | $13.00 | $13.70 | $12.87 | $13.38 | $13.38 | 49,032,900 |
| 2024-03-12 | $12.16 | $14.38 | $12.14 | $14.09 | $14.09 | 58,934,960 |
| 2024-03-11 | $11.85 | $13.19 | $11.68 | $11.98 | $11.98 | 44,234,240 |
| 2024-03-08 | $9.85 | $11.36 | $9.80 | $10.99 | $10.99 | 27,296,980 |
| 2024-03-07 | $10.36 | $10.42 | $9.74 | $9.93 | $9.93 | 11,613,600 |
| 2024-03-06 | $10.10 | $10.39 | $10.07 | $10.28 | $10.28 | 9,717,840 |
| 2024-03-05 | $10.40 | $10.51 | $10.15 | $10.25 | $10.25 | 11,502,010 |
| 2024-03-04 | $10.76 | $10.89 | $10.17 | $10.57 | $10.57 | 13,978,590 |
| 2024-03-01 | $10.99 | $11.16 | $10.46 | $10.80 | $10.80 | 21,380,430 |
| 2024-02-29 | $9.18 | $11.08 | $9.18 | $10.92 | $10.92 | 22,524,970 |
| 2024-02-28 | $10.49 | $10.80 | $9.20 | $9.28 | $9.28 | 19,590,080 |
| 2024-02-27 | $10.14 | $10.47 | $9.86 | $10.44 | $10.44 | 16,835,410 |
| 2024-02-26 | $9.95 | $10.48 | $9.79 | $10.15 | $10.15 | 21,256,590 |
| 2024-02-23 | $9.50 | $10.24 | $9.43 | $10.15 | $10.15 | 25,979,160 |
| 2024-02-22 | $9.41 | $10.02 | $8.80 | $9.71 | $9.71 | 23,539,040 |
| 2024-02-21 | $8.10 | $9.10 | $8.10 | $8.58 | $8.58 | 14,887,790 |
| 2024-02-20 | $7.94 | $8.48 | $7.67 | $8.33 | $8.33 | 14,826,650 |
| 2024-02-19 | $7.45 | $8.07 | $7.45 | $7.91 | $7.91 | 18,279,640 |
| 2024-02-08 | $6.60 | $7.50 | $6.25 | $7.45 | $7.45 | 24,512,100 |
| 2024-02-07 | $7.35 | $7.35 | $6.20 | $6.78 | $6.78 | 27,877,150 |
| 2024-02-06 | $7.65 | $7.81 | $6.63 | $7.40 | $7.40 | 21,190,300 |
| 2024-02-05 | $9.70 | $9.70 | $7.71 | $7.71 | $7.71 | 23,104,410 |
| 2024-02-02 | $10.43 | $10.76 | $9.04 | $9.64 | $9.64 | 9,475,760 |
| 2024-02-01 | $10.52 | $10.60 | $10.00 | $10.31 | $10.31 | 7,370,720 |
| 2024-01-31 | $11.67 | $11.69 | $10.44 | $10.48 | $10.48 | 9,457,290 |
| 2024-01-30 | $12.00 | $12.15 | $11.41 | $11.59 | $11.59 | 5,711,350 |
| 2024-01-29 | $12.65 | $12.70 | $12.03 | $12.03 | $12.03 | 6,971,500 |
| 2024-01-26 | $12.83 | $13.74 | $12.53 | $12.65 | $12.65 | 13,020,760 |
| 2024-01-25 | $11.72 | $12.71 | $11.61 | $12.70 | $12.70 | 7,195,240 |
| 2024-01-24 | $11.46 | $11.78 | $11.11 | $11.72 | $11.72 | 5,006,700 |
| 2024-01-23 | $11.43 | $11.66 | $11.24 | $11.38 | $11.38 | 5,390,400 |
| 2024-01-22 | $12.50 | $12.50 | $11.36 | $11.51 | $11.51 | 5,301,000 |
| 2024-01-19 | $12.60 | $12.64 | $12.32 | $12.40 | $12.40 | 3,318,610 |
| 2024-01-18 | $12.75 | $12.80 | $12.12 | $12.53 | $12.53 | 4,412,100 |
| 2024-01-17 | $13.20 | $13.22 | $12.63 | $12.66 | $12.66 | 2,350,600 |
| 2024-01-16 | $13.28 | $13.30 | $12.82 | $13.10 | $13.10 | 4,099,470 |
| 2024-01-15 | $13.31 | $13.45 | $13.08 | $13.23 | $13.23 | 3,055,590 |
| 2024-01-12 | $13.88 | $13.91 | $13.40 | $13.47 | $13.47 | 2,646,270 |
| 2024-01-11 | $13.21 | $13.81 | $13.21 | $13.78 | $13.78 | 2,695,610 |
| 2024-01-10 | $13.56 | $13.60 | $13.11 | $13.32 | $13.32 | 2,570,400 |
| 2024-01-09 | $13.43 | $13.91 | $13.43 | $13.60 | $13.60 | 2,534,660 |
| 2024-01-08 | $14.08 | $14.10 | $13.57 | $13.57 | $13.57 | 2,400,010 |
| 2024-01-05 | $14.36 | $14.38 | $13.87 | $13.96 | $13.96 | 3,629,650 |
| 2024-01-04 | $14.50 | $14.52 | $14.21 | $14.30 | $14.30 | 2,895,690 |
| 2024-01-03 | $14.60 | $14.67 | $14.25 | $14.44 | $14.44 | 2,613,400 |
| 2024-01-02 | $14.80 | $14.90 | $14.58 | $14.60 | $14.60 | 2,382,300 |
| 2024-01-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2023-12-29 | $14.56 | $14.76 | $14.44 | $14.72 | $14.72 | 2,926,150 |
| 2023-12-28 | $14.18 | $14.58 | $14.06 | $14.49 | $14.49 | 4,003,100 |
| 2023-12-27 | $13.93 | $14.35 | $13.89 | $14.22 | $14.22 | 4,275,340 |
| 2023-12-26 | $14.52 | $14.69 | $13.64 | $13.95 | $13.95 | 7,649,440 |
| 2023-12-25 | $14.80 | $15.04 | $14.39 | $14.52 | $14.52 | 3,910,000 |
| 2023-12-22 | $15.35 | $15.52 | $14.78 | $14.83 | $14.83 | 4,242,690 |
| 2023-12-21 | $15.40 | $15.65 | $15.20 | $15.38 | $15.38 | 2,598,380 |
| 2023-12-20 | $16.10 | $16.10 | $15.43 | $15.46 | $15.46 | 2,915,500 |
| 2023-12-19 | $15.83 | $16.05 | $15.74 | $15.92 | $15.92 | 2,125,500 |
| 2023-12-18 | $16.00 | $16.33 | $15.80 | $15.88 | $15.88 | 3,486,360 |
| 2023-12-15 | $16.18 | $16.26 | $15.77 | $16.08 | $16.08 | 3,958,360 |
| 2023-12-14 | $16.22 | $16.52 | $16.16 | $16.21 | $16.21 | 3,220,510 |
| 2023-12-13 | $16.51 | $16.65 | $16.09 | $16.16 | $16.16 | 5,499,960 |
| 2023-12-12 | $16.85 | $16.94 | $16.49 | $16.58 | $16.58 | 4,692,240 |
| 2023-12-11 | $16.58 | $16.83 | $16.30 | $16.81 | $16.81 | 5,819,190 |
| 2023-12-08 | $16.96 | $17.13 | $16.50 | $16.91 | $16.91 | 6,683,580 |
| 2023-12-07 | $16.76 | $17.11 | $16.72 | $16.91 | $16.91 | 5,890,190 |
| 2023-12-06 | $16.93 | $17.13 | $16.48 | $16.83 | $16.83 | 7,213,440 |
| 2023-12-05 | $17.43 | $17.47 | $16.86 | $17.09 | $17.09 | 11,152,610 |
| 2023-12-04 | $16.85 | $18.15 | $16.73 | $17.52 | $17.52 | 14,972,250 |
| 2023-12-01 | $16.09 | $16.84 | $16.00 | $16.80 | $16.80 | 6,394,350 |
| 2023-11-30 | $16.31 | $16.44 | $15.80 | $16.02 | $16.02 | 4,907,320 |
| 2023-11-29 | $16.61 | $16.61 | $16.31 | $16.35 | $16.35 | 4,193,300 |
| 2023-11-28 | $16.50 | $16.75 | $16.31 | $16.61 | $16.61 | 4,942,510 |
| 2023-11-27 | $16.50 | $16.84 | $16.36 | $16.50 | $16.50 | 5,318,050 |
| 2023-11-24 | $16.97 | $16.97 | $16.49 | $16.56 | $16.56 | 6,032,390 |
| 2023-11-23 | $16.50 | $17.04 | $16.17 | $16.98 | $16.98 | 6,607,230 |
| 2023-11-22 | $16.81 | $17.17 | $16.52 | $16.56 | $16.56 | 10,024,880 |
| 2023-11-21 | $16.45 | $17.10 | $16.30 | $16.84 | $16.84 | 11,741,370 |
| 2023-11-20 | $16.28 | $16.48 | $15.72 | $16.45 | $16.45 | 11,181,040 |
| 2023-11-17 | $16.45 | $16.48 | $16.11 | $16.26 | $16.26 | 4,223,870 |
| 2023-11-16 | $16.75 | $16.83 | $16.25 | $16.44 | $16.44 | 7,133,690 |
| 2023-11-15 | $17.51 | $17.58 | $16.66 | $16.76 | $16.76 | 8,651,100 |
| 2023-11-14 | $17.19 | $17.73 | $17.00 | $17.45 | $17.45 | 8,244,860 |
| 2023-11-13 | $16.45 | $17.25 | $16.24 | $17.07 | $17.07 | 5,134,010 |
| 2023-11-10 | $16.30 | $16.48 | $16.25 | $16.36 | $16.36 | 2,753,160 |
| 2023-11-09 | $16.48 | $16.73 | $16.31 | $16.53 | $16.53 | 4,049,600 |
| 2023-11-08 | $16.21 | $16.83 | $16.21 | $16.45 | $16.45 | 6,406,680 |
| 2023-11-07 | $16.11 | $16.28 | $15.73 | $16.20 | $16.20 | 3,938,830 |
| 2023-11-06 | $15.57 | $16.40 | $15.39 | $16.11 | $16.11 | 5,786,700 |
| 2023-11-03 | $14.95 | $15.72 | $14.94 | $15.59 | $15.59 | 6,207,630 |
| 2023-11-02 | $15.28 | $15.38 | $14.90 | $14.91 | $14.91 | 3,526,860 |
| 2023-11-01 | $15.50 | $15.66 | $15.16 | $15.20 | $15.20 | 3,460,680 |
| 2023-10-31 | $15.60 | $15.84 | $15.30 | $15.50 | $15.50 | 3,382,430 |
| 2023-10-30 | $15.36 | $15.71 | $14.85 | $15.67 | $15.67 | 5,981,560 |
| 2023-10-27 | $15.37 | $15.58 | $15.02 | $15.43 | $15.43 | 3,220,930 |
| 2023-10-26 | $15.41 | $15.50 | $15.09 | $15.32 | $15.32 | 2,383,990 |
| 2023-10-25 | $15.40 | $16.00 | $15.17 | $15.28 | $15.28 | 4,153,900 |
| 2023-10-24 | $15.14 | $15.51 | $15.03 | $15.33 | $15.33 | 3,459,920 |
| 2023-10-23 | $15.69 | $15.76 | $14.80 | $14.99 | $14.99 | 3,293,090 |
| 2023-10-20 | $16.16 | $16.40 | $15.63 | $15.65 | $15.65 | 3,339,180 |
| 2023-10-19 | $16.40 | $16.73 | $16.14 | $16.16 | $16.16 | 2,269,700 |
| 2023-10-18 | $17.00 | $17.00 | $16.36 | $16.47 | $16.47 | 1,997,610 |
| 2023-10-17 | $16.75 | $17.13 | $16.70 | $17.02 | $17.02 | 1,768,420 |
| 2023-10-16 | $16.73 | $16.98 | $16.43 | $16.89 | $16.89 | 3,136,860 |
| 2023-10-13 | $17.19 | $17.22 | $16.54 | $16.73 | $16.73 | 2,762,700 |
| 2023-10-12 | $17.35 | $17.48 | $17.02 | $17.05 | $17.05 | 2,431,950 |
| 2023-10-11 | $17.40 | $17.60 | $17.00 | $17.17 | $17.17 | 3,464,100 |
| 2023-10-10 | $17.54 | $17.62 | $17.27 | $17.36 | $17.36 | 2,407,190 |
| 2023-10-09 | $17.62 | $17.78 | $17.39 | $17.45 | $17.45 | 2,411,940 |
| 2023-09-28 | $17.88 | $17.88 | $17.50 | $17.57 | $17.57 | 2,478,200 |
| 2023-09-27 | $17.84 | $18.04 | $17.50 | $17.63 | $17.63 | 2,149,000 |
| 2023-09-26 | $17.53 | $18.23 | $17.51 | $17.83 | $17.83 | 4,834,090 |
| 2023-09-25 | $17.41 | $17.98 | $17.10 | $17.80 | $17.80 | 6,093,420 |
| 2023-09-22 | $17.00 | $17.56 | $16.88 | $17.54 | $17.54 | 2,239,800 |
| 2023-09-21 | $17.30 | $17.48 | $17.00 | $17.06 | $17.06 | 1,986,300 |
| 2023-09-20 | $17.41 | $17.66 | $17.08 | $17.11 | $17.11 | 1,140,400 |
| 2023-09-19 | $17.87 | $17.88 | $17.36 | $17.41 | $17.41 | 2,089,640 |
| 2023-09-18 | $17.79 | $18.00 | $17.51 | $17.79 | $17.79 | 2,015,400 |
| 2023-09-15 | $18.47 | $18.47 | $17.60 | $17.74 | $17.74 | 2,314,470 |
| 2023-09-14 | $18.53 | $18.60 | $17.90 | $18.03 | $18.03 | 2,075,800 |
| 2023-09-13 | $19.12 | $19.26 | $18.26 | $18.50 | $18.50 | 3,738,400 |
| 2023-09-12 | $19.18 | $19.51 | $19.00 | $19.11 | $19.11 | 3,350,700 |
| 2023-09-11 | $19.38 | $19.38 | $18.83 | $19.19 | $19.19 | 2,026,950 |
| 2023-09-08 | $18.89 | $19.43 | $18.60 | $19.19 | $19.19 | 2,265,180 |
| 2023-09-07 | $18.90 | $19.43 | $18.85 | $18.97 | $18.97 | 2,467,600 |
| 2023-09-06 | $18.72 | $19.05 | $18.44 | $18.95 | $18.95 | 2,526,360 |
| 2023-09-05 | $18.86 | $19.58 | $18.67 | $18.81 | $18.81 | 3,341,800 |
| 2023-09-04 | $18.45 | $18.95 | $18.17 | $18.87 | $18.87 | 3,226,320 |
| 2023-09-01 | $18.69 | $18.99 | $18.35 | $18.45 | $18.45 | 2,787,640 |
| 2023-08-31 | $19.23 | $19.36 | $18.65 | $18.76 | $18.76 | 2,882,850 |
| 2023-08-30 | $18.84 | $19.67 | $18.66 | $19.37 | $19.37 | 5,375,740 |
| 2023-08-29 | $18.20 | $19.15 | $18.10 | $18.88 | $18.88 | 6,363,700 |
| 2023-08-28 | $20.00 | $20.46 | $17.75 | $17.86 | $17.86 | 6,930,860 |
| 2023-08-25 | $20.13 | $20.30 | $18.97 | $19.09 | $19.09 | 3,963,290 |
| 2023-08-24 | $20.53 | $20.78 | $19.80 | $19.99 | $19.99 | 5,659,640 |
| 2023-08-23 | $21.47 | $21.88 | $20.41 | $20.75 | $20.75 | 8,292,980 |
| 2023-08-22 | $19.98 | $21.08 | $19.75 | $21.08 | $21.08 | 5,467,420 |
| 2023-08-21 | $19.70 | $20.15 | $19.58 | $19.59 | $19.59 | 1,941,900 |
| 2023-08-18 | $20.10 | $20.45 | $19.65 | $19.67 | $19.67 | 2,452,000 |
| 2023-08-17 | $19.53 | $20.46 | $19.39 | $20.10 | $20.10 | 2,833,030 |
| 2023-08-16 | $20.30 | $20.30 | $19.50 | $19.58 | $19.58 | 2,622,620 |
| 2023-08-15 | $20.38 | $20.40 | $19.74 | $20.02 | $20.02 | 2,478,280 |
| 2023-08-14 | $19.58 | $20.39 | $19.50 | $20.25 | $20.25 | 2,133,960 |
| 2023-08-11 | $20.02 | $20.13 | $19.59 | $19.59 | $19.59 | 2,154,200 |
| 2023-08-10 | $20.26 | $20.38 | $20.00 | $20.02 | $20.02 | 1,623,100 |
| 2023-08-09 | $20.34 | $20.67 | $20.13 | $20.21 | $20.21 | 1,622,850 |
| 2023-08-08 | $20.56 | $20.74 | $20.26 | $20.30 | $20.30 | 1,555,450 |
| 2023-08-07 | $20.76 | $21.00 | $20.50 | $20.61 | $20.61 | 1,346,940 |
| 2023-08-04 | $20.07 | $20.79 | $20.01 | $20.76 | $20.76 | 2,678,050 |
| 2023-08-03 | $20.28 | $20.28 | $19.94 | $20.07 | $20.07 | 1,142,850 |
| 2023-08-02 | $19.97 | $20.44 | $19.92 | $20.18 | $20.18 | 1,882,210 |
| 2023-08-01 | $19.99 | $20.20 | $19.60 | $19.98 | $19.98 | 1,977,160 |
| 2023-07-31 | $20.00 | $20.20 | $19.55 | $20.00 | $20.00 | 3,974,940 |
| 2023-07-28 | $20.21 | $20.46 | $19.88 | $20.02 | $20.02 | 3,178,160 |
| 2023-07-27 | $20.97 | $21.00 | $20.13 | $20.21 | $20.21 | 2,115,160 |
| 2023-07-26 | $21.10 | $21.19 | $20.51 | $20.98 | $20.98 | 2,148,600 |
| 2023-07-25 | $20.65 | $21.28 | $20.65 | $21.05 | $21.05 | 1,691,880 |
| 2023-07-24 | $20.76 | $21.18 | $20.60 | $20.65 | $20.65 | 1,462,280 |
| 2023-07-21 | $20.99 | $21.10 | $20.61 | $20.69 | $20.69 | 1,960,450 |
| 2023-07-20 | $21.49 | $21.56 | $20.90 | $20.99 | $20.99 | 2,073,640 |
| 2023-07-19 | $21.37 | $22.16 | $21.25 | $21.49 | $21.49 | 1,979,620 |
| 2023-07-18 | $21.50 | $22.12 | $21.26 | $21.37 | $21.37 | 2,041,320 |
| 2023-07-17 | $21.61 | $22.66 | $21.50 | $21.58 | $21.58 | 3,556,720 |
| 2023-07-14 | $20.82 | $21.53 | $20.61 | $21.39 | $21.39 | 2,335,630 |
| 2023-07-13 | $20.60 | $21.00 | $20.48 | $20.82 | $20.82 | 2,654,730 |
| 2023-07-12 | $20.88 | $21.32 | $20.53 | $20.62 | $20.62 | 2,457,840 |
| 2023-07-11 | $21.30 | $21.56 | $21.00 | $21.06 | $21.06 | 2,575,410 |
| 2023-07-10 | $22.15 | $22.35 | $21.48 | $21.48 | $21.48 | 3,297,050 |
| 2023-07-07 | $23.30 | $23.50 | $22.18 | $22.23 | $22.23 | 4,166,490 |
| 2023-07-06 | $23.22 | $24.10 | $23.06 | $23.50 | $23.50 | 3,529,810 |
| 2023-07-05 | $22.65 | $24.84 | $22.62 | $23.29 | $23.29 | 5,602,350 |
| 2023-07-04 | $22.37 | $23.04 | $22.37 | $22.65 | $22.65 | 1,571,520 |
| 2023-07-03 | $23.40 | $23.44 | $22.26 | $22.58 | $22.58 | 2,643,600 |
| 2023-06-30 | $23.20 | $23.41 | $22.55 | $23.28 | $23.28 | 2,401,720 |
| 2023-06-29 | $23.69 | $23.69 | $22.90 | $22.98 | $22.98 | 2,229,820 |
| 2023-06-28 | $23.65 | $23.69 | $22.60 | $23.34 | $23.34 | 3,042,160 |
| 2023-06-27 | $23.88 | $24.20 | $23.62 | $23.86 | $23.86 | 1,522,680 |
| 2023-06-26 | $24.59 | $24.59 | $23.28 | $23.88 | $23.88 | 4,056,850 |
| 2023-06-21 | $25.19 | $25.49 | $24.61 | $24.74 | $24.74 | 3,227,090 |
| 2023-06-20 | $25.80 | $26.03 | $25.15 | $25.17 | $25.17 | 4,358,180 |
| 2023-06-19 | $24.60 | $26.16 | $24.39 | $25.95 | $25.95 | 6,815,070 |
| 2023-06-16 | $24.34 | $25.28 | $24.12 | $24.91 | $24.91 | 4,124,580 |
| 2023-06-15 | $24.60 | $24.84 | $24.08 | $24.34 | $24.34 | 4,167,890 |
| 2023-06-14 | $25.48 | $25.48 | $24.37 | $24.63 | $24.63 | 5,278,270 |
| 2023-06-13 | $23.30 | $25.54 | $23.15 | $25.05 | $25.05 | 8,756,770 |
| 2023-06-12 | $24.25 | $24.49 | $22.96 | $23.20 | $23.20 | 5,021,490 |
| 2023-06-09 | $24.06 | $24.59 | $23.78 | $24.09 | $24.09 | 3,426,950 |
| 2023-06-08 | $24.15 | $24.35 | $22.14 | $23.80 | $23.80 | 4,893,200 |
| 2023-06-07 | $23.41 | $24.25 | $22.90 | $24.21 | $24.21 | 4,954,750 |
| 2023-06-06 | $22.97 | $24.08 | $22.78 | $23.58 | $23.58 | 6,100,640 |
| 2023-06-05 | $23.24 | $23.70 | $22.60 | $22.96 | $22.96 | 9,255,620 |
| 2023-06-02 | $24.55 | $25.07 | $24.14 | $24.19 | $24.19 | 5,005,700 |
| 2023-06-01 | $23.70 | $25.00 | $23.32 | $24.58 | $24.58 | 7,811,720 |
| 2023-05-31 | $23.50 | $23.87 | $23.02 | $23.80 | $23.80 | 6,428,130 |
| 2023-05-30 | $22.25 | $22.97 | $21.50 | $22.97 | $22.97 | 5,162,810 |
| 2023-05-29 | $23.12 | $23.12 | $22.22 | $22.59 | $22.59 | 3,671,960 |
| 2023-05-26 | $22.46 | $23.10 | $22.17 | $22.83 | $22.83 | 3,881,100 |
| 2023-05-25 | $22.46 | $22.79 | $21.90 | $22.47 | $22.47 | 5,030,180 |
| 2023-05-24 | $23.59 | $23.59 | $21.96 | $22.60 | $22.60 | 5,841,230 |
| 2023-05-23 | $24.20 | $24.66 | $23.21 | $23.59 | $23.59 | 5,741,880 |
| 2023-05-22 | $24.20 | $24.42 | $23.52 | $23.74 | $23.74 | 3,524,750 |
| 2023-05-19 | $24.23 | $24.49 | $23.15 | $24.00 | $24.00 | 5,726,640 |
| 2023-05-18 | $24.11 | $25.17 | $24.00 | $24.49 | $24.49 | 7,688,900 |
| 2023-05-17 | $22.91 | $24.23 | $22.91 | $24.10 | $24.10 | 7,269,330 |
| 2023-05-16 | $24.98 | $25.75 | $23.29 | $23.55 | $23.55 | 11,222,710 |
| 2023-05-15 | $26.50 | $27.02 | $24.20 | $24.97 | $24.97 | 14,048,940 |
| 2023-05-12 | $24.80 | $27.98 | $24.80 | $26.62 | $26.62 | 17,334,790 |
| 2023-05-11 | $25.66 | $26.50 | $24.50 | $24.85 | $24.85 | 13,037,070 |
| 2023-05-10 | $25.23 | $27.27 | $24.39 | $26.15 | $26.15 | 15,726,260 |
| 2023-05-09 | $24.41 | $26.74 | $24.41 | $25.27 | $25.27 | 17,436,450 |
| 2023-05-08 | $22.00 | $25.10 | $21.95 | $24.41 | $24.41 | 13,440,780 |
| 2023-05-05 | $21.89 | $22.35 | $21.48 | $21.97 | $21.97 | 5,886,890 |
| 2023-05-04 | $20.71 | $22.98 | $20.61 | $22.10 | $22.10 | 10,397,510 |
| 2023-05-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-04-28 | $19.37 | $20.72 | $19.37 | $20.40 | $20.40 | 5,381,230 |
| 2023-04-27 | $20.20 | $20.75 | $19.40 | $19.60 | $19.60 | 8,400,470 |
| 2023-04-26 | $21.45 | $22.35 | $20.41 | $20.78 | $20.78 | 6,940,990 |
| 2023-04-25 | $22.57 | $22.57 | $21.30 | $21.40 | $21.40 | 5,821,830 |
| 2023-04-24 | $21.70 | $23.10 | $21.70 | $22.50 | $22.50 | 6,548,540 |
| 2023-04-21 | $22.80 | $23.18 | $21.70 | $22.00 | $22.00 | 8,490,130 |
| 2023-04-20 | $23.48 | $23.60 | $22.66 | $22.91 | $22.91 | 7,914,520 |
| 2023-04-19 | $23.37 | $24.42 | $23.15 | $23.48 | $23.48 | 9,425,060 |
| 2023-04-18 | $24.01 | $25.35 | $23.51 | $23.72 | $23.72 | 13,873,360 |
| 2023-04-17 | $22.90 | $25.16 | $22.24 | $24.75 | $24.75 | 17,463,840 |
| 2023-04-14 | $22.61 | $23.85 | $22.30 | $23.36 | $23.36 | 10,682,130 |
| 2023-04-13 | $22.93 | $23.30 | $22.22 | $22.84 | $22.84 | 11,247,870 |
| 2023-04-12 | $22.71 | $24.17 | $22.00 | $23.50 | $23.50 | 18,025,660 |
| 2023-04-11 | $21.16 | $23.55 | $20.80 | $22.92 | $22.92 | 18,840,550 |
| 2023-04-10 | $19.20 | $22.68 | $19.20 | $21.98 | $21.98 | 25,420,890 |
| 2023-04-07 | $18.73 | $19.29 | $18.60 | $19.20 | $19.20 | 8,463,420 |
| 2023-04-06 | $18.17 | $18.88 | $17.90 | $18.69 | $18.69 | 9,236,120 |
| 2023-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-04-04 | $17.96 | $18.30 | $17.78 | $17.90 | $17.90 | 6,359,380 |
| 2023-04-03 | $17.54 | $18.21 | $17.20 | $18.05 | $18.05 | 7,068,580 |
| 2023-03-31 | $17.65 | $17.75 | $17.20 | $17.41 | $17.41 | 8,311,850 |
| 2023-03-30 | $18.18 | $18.49 | $17.65 | $17.80 | $17.80 | 8,720,210 |
| 2023-03-29 | $18.28 | $20.69 | $17.91 | $18.49 | $18.49 | 15,686,030 |
| 2023-03-28 | $18.64 | $18.64 | $17.69 | $17.84 | $17.84 | 6,299,360 |
| 2023-03-27 | $17.89 | $18.71 | $17.79 | $18.71 | $18.71 | 8,472,130 |
| 2023-03-24 | $17.76 | $18.36 | $17.31 | $18.00 | $18.00 | 8,223,910 |
| 2023-03-23 | $17.73 | $17.92 | $17.60 | $17.79 | $17.79 | 6,700,970 |
| 2023-03-22 | $17.73 | $17.96 | $17.38 | $17.74 | $17.74 | 7,712,900 |
| 2023-03-21 | $16.22 | $18.45 | $16.02 | $17.69 | $17.69 | 12,951,290 |
| 2023-03-20 | $16.63 | $16.83 | $16.06 | $16.12 | $16.12 | 4,845,710 |
| 2023-03-17 | $16.39 | $16.89 | $16.39 | $16.62 | $16.62 | 5,344,510 |
| 2023-03-16 | $16.42 | $16.70 | $16.26 | $16.46 | $16.46 | 4,111,670 |
| 2023-03-15 | $16.31 | $16.84 | $16.23 | $16.50 | $16.50 | 6,187,050 |
| 2023-03-14 | $15.91 | $16.47 | $15.86 | $16.32 | $16.32 | 6,561,000 |
| 2023-03-13 | $15.68 | $16.08 | $15.38 | $16.00 | $16.00 | 4,145,220 |
| 2023-03-10 | $15.53 | $15.80 | $15.40 | $15.69 | $15.69 | 3,770,690 |
| 2023-03-09 | $15.62 | $15.83 | $15.34 | $15.52 | $15.52 | 5,304,300 |
| 2023-03-08 | $15.65 | $15.87 | $15.49 | $15.64 | $15.64 | 3,490,110 |
| 2023-03-07 | $16.06 | $16.52 | $15.46 | $15.49 | $15.49 | 6,811,960 |
| 2023-03-06 | $15.71 | $16.50 | $15.58 | $16.04 | $16.04 | 8,043,130 |
| 2023-03-03 | $15.80 | $15.90 | $15.40 | $15.62 | $15.62 | 3,426,200 |
| 2023-03-02 | $15.85 | $16.00 | $15.62 | $15.79 | $15.79 | 4,541,680 |
| 2023-03-01 | $15.21 | $15.95 | $15.10 | $15.83 | $15.83 | 7,853,120 |
| 2023-02-28 | $15.25 | $15.68 | $15.08 | $15.28 | $15.28 | 3,967,300 |
| 2023-02-27 | $15.17 | $15.40 | $14.83 | $15.04 | $15.04 | 3,296,890 |
| 2023-02-24 | $15.08 | $15.49 | $15.02 | $15.28 | $15.28 | 3,948,460 |
| 2023-02-23 | $15.50 | $15.78 | $15.00 | $15.16 | $15.16 | 7,445,020 |
| 2023-02-22 | $14.62 | $16.18 | $14.53 | $15.30 | $15.30 | 9,359,320 |
| 2023-02-21 | $14.71 | $14.94 | $14.60 | $14.70 | $14.70 | 2,154,030 |
| 2023-02-20 | $14.74 | $14.86 | $14.55 | $14.70 | $14.70 | 2,620,720 |
| 2023-02-17 | $14.96 | $15.04 | $14.60 | $14.69 | $14.69 | 3,006,310 |
| 2023-02-16 | $15.19 | $15.48 | $14.80 | $14.96 | $14.96 | 4,328,020 |
| 2023-02-15 | $14.95 | $15.14 | $14.87 | $15.05 | $15.05 | 2,404,750 |
| 2023-02-14 | $15.00 | $15.12 | $14.89 | $14.93 | $14.93 | 1,912,850 |
| 2023-02-13 | $14.95 | $15.07 | $14.85 | $15.01 | $15.01 | 2,146,700 |
| 2023-02-10 | $15.08 | $15.19 | $14.89 | $14.95 | $14.95 | 2,573,030 |
| 2023-02-09 | $14.82 | $15.10 | $14.73 | $14.99 | $14.99 | 2,437,800 |
| 2023-02-08 | $14.90 | $15.05 | $14.70 | $14.83 | $14.83 | 2,308,180 |
| 2023-02-07 | $14.89 | $15.15 | $14.88 | $14.94 | $14.94 | 2,280,160 |
| 2023-02-06 | $15.01 | $15.18 | $14.80 | $15.02 | $15.02 | 3,704,830 |
| 2023-02-03 | $15.10 | $15.26 | $14.82 | $15.01 | $15.01 | 5,185,740 |
| 2023-02-02 | $14.64 | $15.91 | $14.64 | $15.16 | $15.16 | 10,601,980 |
| 2023-02-01 | $14.60 | $14.86 | $14.47 | $14.77 | $14.77 | 3,790,440 |
| 2023-01-31 | $14.50 | $14.99 | $14.29 | $14.60 | $14.60 | 6,159,430 |
| 2023-01-30 | $14.47 | $14.66 | $14.25 | $14.33 | $14.33 | 6,204,660 |
| 2023-01-20 | $14.37 | $14.99 | $14.09 | $14.42 | $14.42 | 11,988,400 |
| 2023-01-19 | $14.55 | $14.99 | $13.88 | $14.23 | $14.23 | 13,618,770 |
| 2023-01-18 | $13.40 | $13.55 | $13.34 | $13.47 | $13.47 | 1,158,160 |
| 2023-01-17 | $13.60 | $13.68 | $13.37 | $13.39 | $13.39 | 1,144,700 |
| 2023-01-16 | $13.46 | $13.63 | $13.38 | $13.60 | $13.60 | 1,149,400 |
| 2023-01-13 | $13.43 | $13.65 | $13.37 | $13.46 | $13.46 | 1,318,500 |
| 2023-01-12 | $13.51 | $13.60 | $13.33 | $13.50 | $13.50 | 1,114,300 |
| 2023-01-11 | $13.60 | $13.80 | $13.40 | $13.42 | $13.42 | 2,073,540 |
| 2023-01-10 | $13.80 | $13.88 | $13.60 | $13.66 | $13.66 | 2,183,930 |
| 2023-01-09 | $13.95 | $14.11 | $13.63 | $13.74 | $13.74 | 3,277,100 |
| 2023-01-06 | $14.68 | $14.82 | $13.90 | $13.97 | $13.97 | 6,463,020 |
| 2023-01-05 | $13.13 | $15.08 | $13.08 | $14.52 | $14.52 | 11,343,410 |
| 2023-01-04 | $12.88 | $13.16 | $12.86 | $13.12 | $13.12 | 2,169,200 |
| 2023-01-03 | $12.24 | $12.96 | $12.17 | $12.88 | $12.88 | 2,318,440 |
| 2023-01-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-12-30 | $12.29 | $12.41 | $12.22 | $12.22 | $12.22 | 718,940 |
| 2022-12-29 | $12.01 | $12.30 | $12.01 | $12.28 | $12.28 | 654,770 |
| 2022-12-28 | $12.26 | $12.30 | $12.07 | $12.12 | $12.12 | 1,016,650 |
| 2022-12-27 | $12.29 | $12.42 | $12.20 | $12.26 | $12.26 | 1,041,030 |
| 2022-12-26 | $12.17 | $12.34 | $12.07 | $12.26 | $12.26 | 915,270 |
| 2022-12-23 | $12.00 | $12.24 | $11.85 | $12.07 | $12.07 | 1,556,570 |
| 2022-12-22 | $12.27 | $12.38 | $11.97 | $12.00 | $12.00 | 1,498,400 |
| 2022-12-21 | $12.39 | $12.40 | $12.20 | $12.26 | $12.26 | 910,590 |
| 2022-12-20 | $12.47 | $12.64 | $12.30 | $12.34 | $12.34 | 1,122,800 |
| 2022-12-19 | $12.76 | $12.80 | $12.38 | $12.38 | $12.38 | 1,760,330 |
| 2022-12-16 | $12.77 | $12.85 | $12.58 | $12.76 | $12.76 | 1,287,830 |
| 2022-12-15 | $12.76 | $13.05 | $12.64 | $12.79 | $12.79 | 1,668,680 |
| 2022-12-14 | $12.82 | $12.98 | $12.77 | $12.87 | $12.87 | 1,509,800 |
| 2022-12-13 | $13.17 | $13.21 | $12.78 | $12.78 | $12.78 | 1,738,270 |
| 2022-12-12 | $13.09 | $13.18 | $12.83 | $13.17 | $13.17 | 1,701,840 |
| 2022-12-09 | $13.30 | $13.30 | $12.97 | $13.12 | $13.12 | 2,161,170 |
| 2022-12-08 | $13.53 | $13.70 | $13.13 | $13.25 | $13.25 | 3,045,810 |
| 2022-12-07 | $13.79 | $13.79 | $13.56 | $13.59 | $13.59 | 2,388,170 |
| 2022-12-06 | $14.07 | $14.11 | $13.76 | $13.79 | $13.79 | 1,506,310 |
| 2022-12-05 | $13.82 | $14.24 | $13.82 | $14.05 | $14.05 | 2,838,680 |
| 2022-12-01 | $13.63 | $13.81 | $13.57 | $13.78 | $13.78 | 1,501,120 |
| 2022-11-30 | $13.88 | $13.90 | $13.51 | $13.54 | $13.54 | 1,906,790 |
| 2022-11-29 | $13.70 | $13.86 | $13.51 | $13.84 | $13.84 | 1,567,440 |
| 2022-11-28 | $13.82 | $14.03 | $13.64 | $13.66 | $13.66 | 1,897,790 |
| 2022-11-25 | $14.18 | $14.40 | $13.77 | $14.04 | $14.04 | 3,725,970 |
| 2022-11-24 | $13.58 | $14.19 | $13.47 | $14.00 | $14.00 | 4,575,210 |
| 2022-11-23 | $13.85 | $13.88 | $13.45 | $13.61 | $13.61 | 1,999,740 |
| 2022-11-22 | $14.15 | $14.30 | $13.78 | $13.81 | $13.81 | 2,178,270 |
| 2022-11-21 | $14.01 | $14.22 | $13.76 | $14.15 | $14.15 | 2,534,670 |
| 2022-11-18 | $14.44 | $14.60 | $14.06 | $14.07 | $14.07 | 3,084,190 |
| 2022-11-17 | $14.43 | $14.48 | $14.18 | $14.46 | $14.46 | 2,187,900 |
| 2022-11-16 | $14.70 | $14.89 | $14.24 | $14.38 | $14.38 | 3,895,820 |
| 2022-11-15 | $14.64 | $14.89 | $14.50 | $14.66 | $14.66 | 6,693,830 |
| 2022-11-14 | $14.23 | $14.98 | $14.18 | $14.68 | $14.68 | 9,708,210 |
| 2022-11-11 | $14.30 | $14.44 | $13.95 | $14.27 | $14.27 | 4,116,450 |
| 2022-11-10 | $14.12 | $14.34 | $13.90 | $14.15 | $14.15 | 2,695,320 |
| 2022-11-09 | $14.28 | $14.28 | $13.92 | $14.12 | $14.12 | 1,651,290 |
| 2022-11-08 | $14.18 | $14.30 | $13.88 | $14.21 | $14.21 | 2,246,480 |
| 2022-11-07 | $13.94 | $14.37 | $13.90 | $14.11 | $14.11 | 3,025,880 |
| 2022-11-04 | $14.05 | $14.14 | $13.78 | $14.01 | $14.01 | 2,934,350 |
| 2022-11-03 | $14.00 | $14.57 | $13.82 | $14.07 | $14.07 | 3,168,480 |
| 2022-11-02 | $14.37 | $14.38 | $13.80 | $14.07 | $14.07 | 3,003,650 |
| 2022-11-01 | $14.38 | $14.42 | $14.00 | $14.14 | $14.14 | 3,285,490 |
| 2022-10-31 | $13.99 | $14.59 | $13.92 | $14.45 | $14.45 | 3,815,570 |
| 2022-10-28 | $14.30 | $14.38 | $13.91 | $14.03 | $14.03 | 2,170,960 |
| 2022-10-27 | $14.01 | $14.58 | $14.01 | $14.23 | $14.23 | 2,735,010 |
| 2022-10-26 | $13.89 | $14.19 | $13.74 | $14.10 | $14.10 | 2,679,460 |
| 2022-10-25 | $13.66 | $14.08 | $13.51 | $13.74 | $13.74 | 2,173,580 |
| 2022-10-24 | $13.72 | $14.03 | $13.65 | $13.77 | $13.77 | 2,464,900 |
| 2022-10-21 | $13.72 | $13.75 | $13.50 | $13.71 | $13.71 | 988,750 |
| 2022-10-20 | $13.60 | $13.79 | $13.50 | $13.61 | $13.61 | 1,273,570 |
| 2022-10-19 | $13.61 | $13.78 | $13.36 | $13.61 | $13.61 | 1,935,300 |
| 2022-10-18 | $13.79 | $13.79 | $13.56 | $13.61 | $13.61 | 1,690,680 |
| 2022-10-17 | $13.45 | $13.89 | $13.45 | $13.79 | $13.79 | 2,440,260 |
| 2022-10-14 | $13.72 | $13.76 | $13.43 | $13.57 | $13.57 | 2,577,260 |
| 2022-10-13 | $13.10 | $13.80 | $12.98 | $13.57 | $13.57 | 3,498,820 |
| 2022-10-12 | $12.78 | $13.15 | $12.65 | $13.10 | $13.10 | 2,325,150 |
| 2022-10-11 | $12.86 | $12.96 | $12.62 | $12.84 | $12.84 | 873,650 |
| 2022-10-10 | $12.61 | $13.27 | $12.48 | $12.80 | $12.80 | 1,526,430 |
| 2022-09-30 | $12.38 | $12.77 | $12.22 | $12.58 | $12.58 | 1,777,040 |
| 2022-09-29 | $12.52 | $12.59 | $12.17 | $12.21 | $12.21 | 829,940 |
| 2022-09-28 | $12.67 | $12.72 | $12.38 | $12.40 | $12.40 | 852,210 |
| 2022-09-27 | $12.56 | $12.73 | $12.40 | $12.64 | $12.64 | 825,830 |
| 2022-09-26 | $12.20 | $12.75 | $12.14 | $12.46 | $12.46 | 1,591,280 |
| 2022-09-23 | $12.85 | $12.85 | $12.25 | $12.27 | $12.27 | 1,154,700 |
| 2022-09-22 | $12.81 | $12.95 | $12.64 | $12.76 | $12.76 | 832,500 |
| 2022-09-21 | $12.76 | $12.90 | $12.48 | $12.81 | $12.81 | 795,520 |
| 2022-09-20 | $12.41 | $12.84 | $12.41 | $12.70 | $12.70 | 733,390 |
| 2022-09-19 | $12.73 | $12.75 | $12.30 | $12.37 | $12.37 | 931,200 |
| 2022-09-16 | $12.81 | $12.96 | $12.60 | $12.73 | $12.73 | 882,410 |
| 2022-09-15 | $13.10 | $13.22 | $12.66 | $12.82 | $12.82 | 1,383,510 |
| 2022-09-14 | $13.02 | $13.18 | $13.00 | $13.10 | $13.10 | 872,420 |
| 2022-09-13 | $13.06 | $13.33 | $13.06 | $13.18 | $13.18 | 772,440 |
| 2022-09-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2022-09-09 | $13.33 | $13.47 | $13.06 | $13.17 | $13.17 | 1,022,650 |
| 2022-09-08 | $13.12 | $13.53 | $12.90 | $13.35 | $13.35 | 2,520,340 |
| 2022-09-07 | $13.16 | $13.23 | $13.02 | $13.12 | $13.12 | 1,050,120 |
| 2022-09-06 | $13.26 | $13.27 | $13.03 | $13.16 | $13.16 | 1,322,890 |
| 2022-09-05 | $13.25 | $13.49 | $13.01 | $13.26 | $13.26 | 1,661,420 |
| 2022-09-02 | $12.75 | $13.55 | $12.60 | $13.29 | $13.29 | 3,329,960 |
| 2022-09-01 | $12.79 | $12.89 | $12.50 | $12.63 | $12.63 | 1,159,670 |
| 2022-08-31 | $12.97 | $13.09 | $12.50 | $12.69 | $12.69 | 3,085,980 |
| 2022-08-30 | $12.78 | $13.03 | $12.76 | $13.03 | $13.03 | 1,440,150 |
| 2022-08-29 | $12.65 | $12.86 | $12.50 | $12.81 | $12.81 | 847,090 |
| 2022-08-26 | $12.57 | $13.04 | $12.57 | $12.74 | $12.74 | 1,285,590 |
| 2022-08-25 | $12.81 | $12.92 | $12.40 | $12.57 | $12.57 | 1,958,540 |
| 2022-08-24 | $13.10 | $13.14 | $12.60 | $12.80 | $12.80 | 2,869,570 |
| 2022-08-23 | $13.09 | $13.22 | $12.99 | $13.10 | $13.10 | 1,246,300 |
| 2022-08-22 | $13.19 | $13.25 | $13.04 | $13.10 | $13.10 | 1,536,640 |
| 2022-08-19 | $13.34 | $13.49 | $13.16 | $13.19 | $13.19 | 1,981,300 |
| 2022-08-18 | $13.40 | $13.48 | $13.25 | $13.41 | $13.41 | 1,535,900 |
| 2022-08-17 | $13.45 | $13.59 | $13.29 | $13.37 | $13.37 | 2,041,160 |
| 2022-08-16 | $13.65 | $13.73 | $13.44 | $13.47 | $13.47 | 1,931,400 |
| 2022-08-15 | $13.68 | $13.78 | $13.55 | $13.63 | $13.63 | 1,291,700 |
| 2022-08-12 | $13.76 | $14.09 | $13.66 | $13.75 | $13.75 | 2,660,640 |
| 2022-08-11 | $13.60 | $13.94 | $13.50 | $13.71 | $13.71 | 2,576,160 |
| 2022-08-10 | $13.47 | $13.65 | $13.31 | $13.55 | $13.55 | 1,898,140 |
| 2022-08-09 | $13.59 | $13.66 | $13.31 | $13.48 | $13.48 | 1,316,700 |
| 2022-08-08 | $13.52 | $13.58 | $13.30 | $13.57 | $13.57 | 1,125,800 |
| 2022-08-05 | $13.16 | $13.45 | $13.16 | $13.45 | $13.45 | 1,638,230 |
| 2022-08-04 | $13.33 | $13.35 | $13.05 | $13.22 | $13.22 | 1,233,730 |
| 2022-08-03 | $13.12 | $13.52 | $13.09 | $13.18 | $13.18 | 2,156,130 |
| 2022-08-02 | $13.75 | $13.75 | $12.86 | $13.12 | $13.12 | 5,461,660 |
| 2022-08-01 | $13.98 | $13.98 | $13.71 | $13.75 | $13.75 | 1,792,750 |
| 2022-07-29 | $14.05 | $14.10 | $13.71 | $13.88 | $13.88 | 3,537,810 |
| 2022-07-28 | $14.00 | $14.19 | $13.90 | $13.99 | $13.99 | 3,257,470 |
| 2022-07-27 | $14.28 | $14.30 | $13.89 | $13.99 | $13.99 | 4,108,590 |
| 2022-07-26 | $14.28 | $14.35 | $14.10 | $14.16 | $14.16 | 4,003,510 |
| 2022-07-25 | $14.23 | $14.52 | $14.06 | $14.16 | $14.16 | 4,218,760 |
| 2022-07-22 | $14.25 | $14.43 | $14.06 | $14.20 | $14.20 | 2,554,330 |
| 2022-07-21 | $14.36 | $14.71 | $14.09 | $14.29 | $14.29 | 5,793,320 |
| 2022-07-20 | $13.84 | $15.39 | $13.81 | $14.56 | $14.56 | 11,298,850 |
| 2022-07-19 | $13.50 | $13.78 | $13.45 | $13.71 | $13.71 | 1,253,450 |
| 2022-07-18 | $13.48 | $13.75 | $13.41 | $13.47 | $13.47 | 1,636,610 |
| 2022-07-15 | $13.95 | $13.95 | $13.40 | $13.43 | $13.43 | 2,011,030 |
| 2022-07-14 | $13.85 | $13.98 | $13.64 | $13.80 | $13.80 | 1,208,660 |
| 2022-07-13 | $13.73 | $13.98 | $13.68 | $13.84 | $13.84 | 962,010 |
| 2022-07-12 | $14.00 | $14.10 | $13.70 | $13.73 | $13.73 | 1,325,240 |
| 2022-07-11 | $14.04 | $14.25 | $13.88 | $14.01 | $14.01 | 1,072,550 |
| 2022-07-08 | $14.04 | $14.28 | $13.94 | $14.14 | $14.14 | 2,140,210 |
| 2022-07-07 | $13.57 | $14.23 | $13.55 | $14.04 | $14.04 | 3,152,530 |
| 2022-07-06 | $13.58 | $13.70 | $13.31 | $13.62 | $13.62 | 1,479,750 |
| 2022-07-05 | $13.41 | $13.62 | $13.24 | $13.54 | $13.54 | 2,200,680 |
| 2022-07-04 | $13.56 | $13.66 | $13.30 | $13.39 | $13.39 | 2,103,900 |
| 2022-07-01 | $13.83 | $13.91 | $13.50 | $13.53 | $13.53 | 1,527,410 |
| 2022-06-30 | $13.88 | $14.02 | $13.71 | $13.71 | $13.71 | 1,898,910 |
| 2022-06-29 | $14.19 | $14.26 | $13.85 | $13.87 | $13.87 | 1,914,240 |
| 2022-06-28 | $13.80 | $14.23 | $13.77 | $14.20 | $14.20 | 2,663,440 |
| 2022-06-27 | $13.83 | $13.93 | $13.70 | $13.85 | $13.85 | 1,627,740 |
| 2022-06-24 | $13.80 | $14.23 | $13.68 | $13.83 | $13.83 | 2,121,840 |
| 2022-06-23 | $13.81 | $13.88 | $13.55 | $13.78 | $13.78 | 1,867,000 |
| 2022-06-22 | $14.09 | $14.16 | $13.65 | $13.65 | $13.65 | 1,751,020 |
| 2022-06-21 | $13.73 | $14.31 | $13.68 | $14.00 | $14.00 | 3,828,970 |
| 2022-06-20 | $13.56 | $14.05 | $13.47 | $13.79 | $13.79 | 2,654,980 |
| 2022-06-17 | $13.82 | $13.90 | $13.44 | $13.56 | $13.56 | 2,769,940 |
| 2022-06-16 | $13.96 | $14.04 | $13.81 | $13.88 | $13.88 | 1,699,780 |
| 2022-06-15 | $14.26 | $14.32 | $13.85 | $13.94 | $13.94 | 2,403,990 |
| 2022-06-14 | $14.16 | $14.26 | $13.86 | $14.16 | $14.16 | 1,888,710 |
| 2022-06-13 | $14.17 | $14.25 | $13.99 | $14.17 | $14.17 | 1,531,040 |
| 2022-06-10 | $14.10 | $14.25 | $13.85 | $14.12 | $14.12 | 1,570,310 |
| 2022-06-09 | $14.19 | $14.20 | $13.85 | $13.99 | $13.99 | 2,543,000 |
| 2022-06-08 | $14.25 | $14.37 | $13.90 | $14.12 | $14.12 | 1,768,300 |
| 2022-06-07 | $14.58 | $14.58 | $14.08 | $14.21 | $14.21 | 2,587,310 |
| 2022-06-06 | $13.93 | $14.62 | $13.76 | $14.50 | $14.50 | 4,825,760 |
| 2022-06-02 | $14.04 | $14.11 | $13.83 | $13.90 | $13.90 | 1,503,100 |
| 2022-06-01 | $13.96 | $14.28 | $13.93 | $13.96 | $13.96 | 1,892,300 |
| 2022-05-31 | $13.81 | $14.33 | $13.67 | $14.13 | $14.13 | 3,331,160 |
| 2022-05-30 | $13.55 | $13.86 | $13.52 | $13.81 | $13.81 | 1,193,210 |
| 2022-05-27 | $13.68 | $13.82 | $13.47 | $13.58 | $13.58 | 973,180 |
| 2022-05-26 | $13.60 | $13.99 | $13.35 | $13.66 | $13.66 | 1,022,200 |
| 2022-05-25 | $13.56 | $13.79 | $13.53 | $13.64 | $13.64 | 922,260 |
| 2022-05-24 | $13.87 | $14.10 | $13.56 | $13.56 | $13.56 | 2,027,900 |
| 2022-05-23 | $13.76 | $14.00 | $13.67 | $13.98 | $13.98 | 1,882,620 |
| 2022-05-20 | $13.78 | $13.93 | $13.64 | $13.75 | $13.75 | 1,014,690 |
| 2022-05-19 | $13.55 | $13.83 | $13.50 | $13.71 | $13.71 | 1,282,550 |
| 2022-05-18 | $13.37 | $13.83 | $13.29 | $13.72 | $13.72 | 2,354,430 |
| 2022-05-17 | $13.21 | $13.46 | $13.10 | $13.37 | $13.37 | 1,243,510 |
| 2022-05-16 | $13.50 | $13.57 | $13.18 | $13.33 | $13.33 | 1,068,840 |
| 2022-05-13 | $13.28 | $13.28 | $12.97 | $13.18 | $13.18 | 830,800 |
| 2022-05-12 | $12.90 | $13.25 | $12.88 | $13.13 | $13.13 | 1,044,880 |
| 2022-05-11 | $13.11 | $13.45 | $13.00 | $13.03 | $13.03 | 2,358,060 |
| 2022-05-10 | $12.56 | $13.45 | $12.51 | $13.27 | $13.27 | 2,786,360 |
| 2022-05-09 | $12.80 | $12.90 | $12.60 | $12.72 | $12.72 | 916,800 |
| 2022-05-06 | $12.53 | $12.89 | $12.39 | $12.70 | $12.70 | 1,547,800 |
| 2022-05-05 | $12.66 | $12.89 | $12.45 | $12.69 | $12.69 | 2,006,950 |
| 2022-05-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-05-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-04-29 | $12.52 | $12.83 | $12.47 | $12.71 | $12.71 | 2,589,520 |
| 2022-04-28 | $12.54 | $12.94 | $12.10 | $12.53 | $12.53 | 2,004,780 |
| 2022-04-27 | $12.78 | $12.78 | $12.13 | $12.52 | $12.52 | 2,221,770 |
| 2022-04-26 | $13.16 | $13.30 | $12.29 | $12.70 | $12.70 | 2,553,720 |
| 2022-04-25 | $13.58 | $13.85 | $13.15 | $13.21 | $13.21 | 2,283,720 |
| 2022-04-22 | $14.10 | $14.14 | $13.77 | $13.77 | $13.77 | 1,773,690 |
| 2022-04-21 | $14.02 | $14.24 | $13.88 | $14.08 | $14.08 | 2,184,390 |
| 2022-04-20 | $14.90 | $14.91 | $14.20 | $14.32 | $14.32 | 2,783,520 |
| 2022-04-19 | $14.61 | $14.84 | $14.35 | $14.59 | $14.59 | 2,567,420 |
| 2022-04-18 | $14.25 | $14.94 | $13.72 | $14.77 | $14.77 | 4,681,130 |
| 2022-04-15 | $14.00 | $14.44 | $13.80 | $14.31 | $14.31 | 3,419,580 |
| 2022-04-14 | $13.94 | $14.07 | $13.80 | $13.84 | $13.84 | 1,291,940 |
| 2022-04-13 | $14.11 | $14.25 | $13.74 | $13.93 | $13.93 | 2,374,140 |
| 2022-04-12 | $14.50 | $14.70 | $13.80 | $14.10 | $14.10 | 3,160,240 |
| 2022-04-11 | $13.86 | $15.75 | $13.13 | $14.41 | $14.41 | 4,909,110 |
| 2022-04-08 | $13.99 | $14.03 | $13.49 | $13.71 | $13.71 | 1,465,270 |
| 2022-04-07 | $14.00 | $14.11 | $13.71 | $13.80 | $13.80 | 1,759,120 |
| 2022-04-06 | $13.92 | $14.20 | $13.90 | $14.08 | $14.08 | 1,793,950 |
| 2022-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-04-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-04-01 | $13.83 | $14.01 | $13.75 | $13.92 | $13.92 | 1,205,920 |
| 2022-03-31 | $13.58 | $13.98 | $13.58 | $13.91 | $13.91 | 2,142,780 |
| 2022-03-30 | $13.73 | $13.81 | $13.49 | $13.72 | $13.72 | 1,503,980 |
| 2022-03-29 | $13.96 | $13.99 | $13.55 | $13.64 | $13.64 | 1,210,600 |
| 2022-03-28 | $13.65 | $14.13 | $13.31 | $13.87 | $13.87 | 1,943,630 |
| 2022-03-25 | $14.15 | $14.20 | $13.75 | $13.76 | $13.76 | 1,697,690 |
| 2022-03-24 | $14.20 | $14.22 | $13.81 | $13.91 | $13.91 | 1,500,720 |
| 2022-03-23 | $14.29 | $14.29 | $14.00 | $14.09 | $14.09 | 1,654,240 |
| 2022-03-22 | $14.09 | $14.50 | $13.97 | $14.30 | $14.30 | 2,638,240 |
| 2022-03-21 | $13.93 | $14.28 | $13.79 | $14.12 | $14.12 | 2,292,280 |
| 2022-03-18 | $13.88 | $14.16 | $13.77 | $13.93 | $13.93 | 1,966,490 |
| 2022-03-17 | $13.93 | $14.34 | $13.85 | $13.93 | $13.93 | 3,272,100 |
| 2022-03-16 | $13.61 | $14.00 | $13.28 | $13.89 | $13.89 | 3,390,030 |
| 2022-03-15 | $13.70 | $14.23 | $13.45 | $13.47 | $13.47 | 3,267,560 |
| 2022-03-14 | $14.40 | $14.60 | $13.77 | $13.78 | $13.78 | 3,772,600 |
| 2022-03-11 | $14.50 | $14.63 | $14.06 | $14.61 | $14.61 | 2,695,230 |
| 2022-03-10 | $14.90 | $14.96 | $14.53 | $14.55 | $14.55 | 1,987,030 |
| 2022-03-09 | $14.40 | $14.68 | $14.08 | $14.53 | $14.53 | 3,051,530 |
| 2022-03-08 | $14.67 | $14.96 | $14.40 | $14.42 | $14.42 | 3,205,100 |
| 2022-03-07 | $14.65 | $14.80 | $14.51 | $14.70 | $14.70 | 1,849,710 |
| 2022-03-04 | $15.02 | $15.15 | $14.60 | $14.65 | $14.65 | 3,242,000 |
| 2022-03-03 | $15.50 | $15.54 | $14.96 | $15.02 | $15.02 | 3,902,960 |
| 2022-03-02 | $15.40 | $15.68 | $15.33 | $15.37 | $15.37 | 3,533,090 |
| 2022-03-01 | $15.70 | $15.73 | $15.31 | $15.62 | $15.62 | 3,155,330 |
| 2022-02-28 | $15.44 | $15.60 | $15.14 | $15.51 | $15.51 | 2,954,340 |
| 2022-02-25 | $15.55 | $15.69 | $15.20 | $15.35 | $15.35 | 4,811,470 |
| 2022-02-24 | $16.28 | $16.39 | $15.04 | $15.51 | $15.51 | 12,985,810 |
| 2022-02-23 | $16.69 | $16.95 | $15.85 | $16.51 | $16.51 | 13,937,630 |
| 2022-02-22 | $15.99 | $16.44 | $15.72 | $15.94 | $15.94 | 6,989,490 |
| 2022-02-21 | $15.13 | $16.10 | $15.11 | $16.05 | $16.05 | 9,737,680 |
| 2022-02-18 | $14.90 | $15.40 | $14.83 | $15.12 | $15.12 | 4,594,450 |
| 2022-02-17 | $14.93 | $15.50 | $14.81 | $14.99 | $14.99 | 5,634,830 |
| 2022-02-16 | $15.30 | $16.27 | $15.17 | $15.29 | $15.29 | 6,321,160 |
| 2022-02-15 | $15.52 | $15.57 | $14.83 | $15.12 | $15.12 | 5,673,420 |
| 2022-02-14 | $15.55 | $16.00 | $15.29 | $15.51 | $15.51 | 6,706,480 |
| 2022-02-11 | $16.40 | $17.00 | $15.80 | $16.10 | $16.10 | 11,717,970 |
| 2022-02-10 | $16.28 | $16.28 | $15.85 | $16.01 | $16.01 | 5,919,440 |
| 2022-02-09 | $15.94 | $16.58 | $15.72 | $16.40 | $16.40 | 10,749,380 |
| 2022-02-08 | $14.97 | $15.98 | $14.44 | $15.80 | $15.80 | 7,472,360 |
| 2022-02-07 | $15.59 | $15.78 | $14.72 | $14.77 | $14.77 | 6,473,620 |
| 2022-02-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-02-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-02-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-02-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-01-28 | $14.63 | $15.65 | $14.50 | $15.38 | $15.38 | 10,299,760 |
| 2022-01-27 | $15.78 | $15.95 | $14.22 | $14.23 | $14.23 | 9,549,140 |
| 2022-01-26 | $15.23 | $16.82 | $14.95 | $15.92 | $15.92 | 8,874,080 |
| 2022-01-25 | $15.88 | $16.06 | $15.38 | $15.55 | $15.55 | 8,903,840 |
| 2022-01-24 | $16.19 | $17.17 | $15.81 | $16.35 | $16.35 | 11,230,900 |
| 2022-01-21 | $16.12 | $16.54 | $15.55 | $16.00 | $16.00 | 10,788,860 |
| 2022-01-20 | $15.83 | $17.00 | $15.44 | $16.66 | $16.66 | 13,943,740 |
| 2022-01-19 | $15.67 | $16.25 | $15.67 | $15.95 | $15.95 | 5,690,240 |
| 2022-01-18 | $16.66 | $16.66 | $15.80 | $15.99 | $15.99 | 10,661,720 |
| 2022-01-17 | $15.03 | $17.21 | $15.00 | $16.40 | $16.40 | 16,795,230 |
| 2022-01-14 | $14.89 | $15.30 | $14.78 | $14.93 | $14.93 | 4,735,770 |
| 2022-01-13 | $15.22 | $15.29 | $14.88 | $14.94 | $14.94 | 3,516,290 |
| 2022-01-12 | $14.52 | $15.39 | $14.42 | $15.17 | $15.17 | 6,845,520 |
| 2022-01-11 | $14.49 | $14.83 | $14.31 | $14.52 | $14.52 | 3,868,530 |
| 2022-01-10 | $13.95 | $14.75 | $13.64 | $14.40 | $14.40 | 6,054,890 |
| 2022-01-07 | $15.36 | $15.60 | $14.05 | $14.13 | $14.13 | 9,416,930 |
| 2022-01-06 | $15.03 | $15.48 | $14.85 | $15.20 | $15.20 | 4,229,650 |
| 2022-01-05 | $15.09 | $15.20 | $14.66 | $15.12 | $15.12 | 3,892,900 |
| 2022-01-04 | $14.85 | $15.17 | $14.83 | $15.06 | $15.06 | 3,306,270 |
| 2022-01-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2021-12-31 | $14.88 | $15.14 | $14.77 | $14.85 | $14.85 | 3,209,880 |
| 2021-12-30 | $15.00 | $15.82 | $15.00 | $15.01 | $15.01 | 4,345,380 |
| 2021-12-29 | $14.94 | $15.44 | $14.78 | $15.21 | $15.21 | 3,925,260 |
| 2021-12-28 | $14.69 | $15.37 | $14.54 | $15.07 | $15.07 | 5,605,690 |
| 2021-12-27 | $14.55 | $14.70 | $14.15 | $14.68 | $14.68 | 3,395,800 |
| 2021-12-24 | $14.96 | $15.05 | $14.27 | $14.44 | $14.44 | 6,673,100 |
| 2021-12-23 | $15.12 | $15.39 | $14.89 | $14.92 | $14.92 | 4,647,530 |
| 2021-12-22 | $15.78 | $15.78 | $15.08 | $15.14 | $15.14 | 6,105,800 |
| 2021-12-21 | $15.00 | $15.75 | $14.89 | $15.67 | $15.67 | 7,528,360 |
| 2021-12-20 | $15.40 | $16.11 | $15.14 | $15.59 | $15.59 | 9,227,260 |
| 2021-12-17 | $15.04 | $15.64 | $14.85 | $15.34 | $15.34 | 5,444,400 |
| 2021-12-16 | $15.70 | $15.74 | $15.04 | $15.11 | $15.11 | 4,999,850 |
| 2021-12-15 | $15.45 | $15.66 | $15.29 | $15.55 | $15.55 | 6,001,640 |
| 2021-12-14 | $14.90 | $15.77 | $14.90 | $15.55 | $15.55 | 7,857,820 |
| 2021-12-13 | $15.04 | $15.23 | $14.83 | $15.10 | $15.10 | 7,095,170 |
| 2021-12-07 | $16.90 | $18.26 | $16.81 | $17.25 | $17.25 | 16,910,370 |
| 2021-12-06 | $17.35 | $17.35 | $16.67 | $16.68 | $16.68 | 7,224,830 |
| 2021-12-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 13,157,690 |
| 2021-12-02 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 10,752,110 |
| 2021-12-01 | $17.75 | $17.83 | $16.82 | $16.93 | $16.93 | 13,687,950 |
| 2021-11-30 | $17.98 | $18.36 | $17.22 | $17.74 | $17.74 | 15,432,190 |
| 2021-11-29 | $17.50 | $18.77 | $17.40 | $17.80 | $17.80 | 27,748,070 |
| 2021-11-26 | $15.70 | $18.52 | $15.26 | $18.52 | $18.52 | 32,068,460 |
| 2021-11-25 | $14.72 | $15.85 | $14.72 | $15.43 | $15.43 | 10,306,000 |
| 2021-11-24 | $14.49 | $14.80 | $14.14 | $14.72 | $14.72 | 4,170,370 |
| 2021-11-23 | $14.33 | $14.59 | $13.85 | $14.46 | $14.46 | 5,773,870 |
| 2021-11-22 | $14.37 | $14.68 | $14.26 | $14.45 | $14.45 | 4,230,110 |
| 2021-11-19 | $14.21 | $14.74 | $14.11 | $14.37 | $14.37 | 4,863,620 |
| 2021-11-18 | $14.69 | $15.40 | $14.36 | $14.52 | $14.52 | 6,930,260 |
| 2021-11-17 | $14.62 | $14.98 | $14.55 | $14.69 | $14.69 | 4,450,790 |
| 2021-11-16 | $14.62 | $15.01 | $14.39 | $14.68 | $14.68 | 6,166,120 |
| 2021-11-15 | $14.15 | $14.96 | $14.15 | $14.72 | $14.72 | 7,436,080 |
| 2021-11-12 | $14.00 | $14.35 | $13.80 | $14.11 | $14.11 | 4,395,640 |
| 2021-11-11 | $14.10 | $14.65 | $13.92 | $14.09 | $14.09 | 6,753,820 |
| 2021-11-10 | $13.99 | $14.37 | $13.68 | $14.29 | $14.29 | 6,775,260 |
| 2021-11-09 | $13.86 | $14.10 | $13.79 | $13.90 | $13.90 | 4,208,820 |
| 2021-11-08 | $14.17 | $14.39 | $13.80 | $13.85 | $13.85 | 7,492,640 |
| 2021-11-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 14,370,890 |
| 2021-11-04 | $13.32 | $13.67 | $12.99 | $13.19 | $13.19 | 6,219,050 |
| 2021-11-03 | $13.15 | $13.42 | $12.90 | $13.28 | $13.28 | 4,883,440 |
| 2021-11-02 | $13.41 | $13.56 | $12.91 | $13.15 | $13.15 | 6,596,630 |
| 2021-11-01 | $13.62 | $13.78 | $13.25 | $13.56 | $13.56 | 8,019,730 |
| 2021-10-29 | $12.02 | $14.29 | $11.81 | $13.50 | $13.50 | 16,844,100 |
| 2021-10-28 | $11.88 | $12.36 | $11.66 | $12.19 | $12.19 | 3,355,910 |
| 2021-10-27 | $13.18 | $13.46 | $11.96 | $12.09 | $12.09 | 8,275,230 |
| 2021-10-26 | $12.69 | $12.98 | $12.31 | $12.82 | $12.82 | 7,747,350 |
| 2021-10-25 | $12.40 | $13.07 | $12.23 | $12.92 | $12.92 | 5,508,340 |
| 2021-10-22 | $12.55 | $12.74 | $12.24 | $12.40 | $12.40 | 5,251,230 |
| 2021-10-21 | $12.71 | $13.10 | $12.57 | $12.66 | $12.66 | 5,592,750 |
| 2021-10-20 | $12.78 | $13.18 | $12.67 | $12.78 | $12.78 | 4,840,170 |
| 2021-10-19 | $13.07 | $13.20 | $12.78 | $12.86 | $12.86 | 6,015,750 |
| 2021-10-18 | $12.99 | $13.30 | $12.65 | $13.07 | $13.07 | 9,854,580 |
| 2021-10-15 | $12.44 | $13.26 | $12.42 | $12.97 | $12.97 | 10,158,140 |
| 2021-10-14 | $12.27 | $12.58 | $12.27 | $12.41 | $12.41 | 4,309,860 |
| 2021-10-13 | $12.57 | $12.73 | $12.18 | $12.25 | $12.25 | 6,020,310 |
| 2021-10-12 | $12.43 | $12.83 | $12.31 | $12.76 | $12.76 | 8,315,630 |
| 2021-10-11 | $12.32 | $12.79 | $12.06 | $12.60 | $12.60 | 8,242,060 |
| 2021-10-08 | $11.95 | $12.35 | $11.84 | $12.30 | $12.30 | 6,747,580 |
| 2021-10-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2021-10-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2021-09-30 | $12.01 | $12.10 | $11.65 | $11.92 | $11.92 | 6,546,370 |
| 2021-09-29 | $11.50 | $12.69 | $11.40 | $11.95 | $11.95 | 9,089,550 |
| 2021-09-28 | $11.83 | $11.89 | $11.45 | $11.67 | $11.67 | 3,406,810 |
| 2021-09-27 | $11.64 | $11.98 | $11.43 | $11.81 | $11.81 | 5,646,560 |
| 2021-09-24 | $11.79 | $11.92 | $11.51 | $11.65 | $11.65 | 5,137,620 |
| 2021-09-23 | $10.99 | $11.88 | $10.99 | $11.82 | $11.82 | 7,964,990 |
| 2021-09-22 | $10.84 | $11.08 | $10.70 | $10.92 | $10.92 | 1,845,740 |
| 2021-09-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-09-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-09-17 | $11.63 | $11.71 | $10.95 | $11.07 | $11.07 | 4,245,580 |
| 2021-09-16 | $11.37 | $11.74 | $11.28 | $11.56 | $11.56 | 4,079,620 |
| 2021-09-15 | $11.36 | $11.56 | $11.26 | $11.43 | $11.43 | 2,822,650 |
| 2021-09-14 | $11.35 | $11.76 | $11.33 | $11.43 | $11.43 | 3,884,200 |
| 2021-09-13 | $11.12 | $11.39 | $11.04 | $11.33 | $11.33 | 1,921,420 |
| 2021-09-10 | $11.43 | $11.55 | $11.11 | $11.19 | $11.19 | 2,358,930 |
| 2021-09-09 | $11.33 | $11.61 | $11.33 | $11.46 | $11.46 | 2,636,900 |
| 2021-09-08 | $11.15 | $11.75 | $11.07 | $11.53 | $11.53 | 4,308,060 |
| 2021-09-07 | $11.00 | $11.12 | $10.89 | $11.06 | $11.06 | 2,321,110 |
| 2021-09-06 | $10.99 | $10.99 | $10.78 | $10.92 | $10.92 | 1,760,280 |
| 2021-09-03 | $10.67 | $11.10 | $10.62 | $10.96 | $10.96 | 2,980,080 |
| 2021-09-02 | $10.56 | $10.75 | $10.50 | $10.70 | $10.70 | 2,224,680 |
| 2021-09-01 | $10.70 | $10.75 | $10.36 | $10.66 | $10.66 | 2,669,480 |
| 2021-08-31 | $10.85 | $10.95 | $10.51 | $10.61 | $10.61 | 2,799,340 |
| 2021-08-30 | $11.00 | $11.34 | $10.75 | $10.80 | $10.80 | 3,171,600 |
| 2021-08-27 | $11.10 | $11.20 | $10.85 | $11.00 | $11.00 | 3,259,200 |
| 2021-08-26 | $11.60 | $11.62 | $11.05 | $11.16 | $11.16 | 3,058,130 |
| 2021-08-25 | $11.66 | $11.85 | $11.51 | $11.54 | $11.54 | 2,581,050 |
| 2021-08-24 | $11.75 | $11.87 | $11.62 | $11.74 | $11.74 | 3,264,650 |
| 2021-08-23 | $11.37 | $11.75 | $11.37 | $11.75 | $11.75 | 3,714,860 |
| 2021-08-20 | $11.67 | $11.74 | $11.26 | $11.39 | $11.39 | 2,582,820 |
| 2021-08-19 | $11.61 | $11.84 | $11.60 | $11.67 | $11.67 | 2,966,370 |
| 2021-08-18 | $11.50 | $11.76 | $11.25 | $11.69 | $11.69 | 3,763,840 |
| 2021-08-17 | $11.73 | $11.94 | $11.30 | $11.40 | $11.40 | 3,975,320 |
| 2021-08-16 | $11.89 | $12.06 | $11.62 | $11.64 | $11.64 | 3,741,160 |
| 2021-08-13 | $11.68 | $11.95 | $11.51 | $11.83 | $11.83 | 5,431,540 |
| 2021-08-12 | $11.76 | $11.85 | $11.56 | $11.68 | $11.68 | 3,972,150 |
| 2021-08-11 | $11.50 | $11.79 | $11.40 | $11.77 | $11.77 | 6,074,860 |
| 2021-08-10 | $10.97 | $12.13 | $10.93 | $11.54 | $11.54 | 8,783,280 |
| 2021-08-09 | $10.83 | $10.96 | $10.74 | $10.93 | $10.93 | 2,071,850 |
| 2021-08-06 | $10.95 | $11.02 | $10.77 | $10.82 | $10.82 | 2,176,100 |
| 2021-08-05 | $11.28 | $11.34 | $10.94 | $10.95 | $10.95 | 3,640,630 |
| 2021-08-04 | $11.39 | $11.47 | $11.22 | $11.26 | $11.26 | 2,681,740 |
| 2021-08-03 | $11.21 | $11.55 | $11.10 | $11.39 | $11.39 | 4,568,460 |
| 2021-08-02 | $10.77 | $11.28 | $10.77 | $11.19 | $11.19 | 4,089,720 |
| 2021-07-30 | $10.77 | $10.93 | $10.63 | $10.83 | $10.83 | 2,774,370 |
| 2021-07-29 | $10.75 | $10.96 | $10.71 | $10.75 | $10.75 | 2,717,770 |
| 2021-07-28 | $10.65 | $10.93 | $10.00 | $10.75 | $10.75 | 4,370,950 |
| 2021-07-27 | $10.90 | $11.03 | $10.73 | $10.73 | $10.73 | 2,965,900 |
| 2021-07-26 | $11.22 | $11.25 | $10.71 | $10.81 | $10.81 | 3,667,880 |
| 2021-07-23 | $11.42 | $11.43 | $11.12 | $11.22 | $11.22 | 2,983,440 |
| 2021-07-22 | $11.34 | $11.47 | $11.20 | $11.42 | $11.42 | 3,205,290 |
| 2021-07-21 | $11.45 | $11.55 | $11.30 | $11.38 | $11.38 | 2,884,780 |
| 2021-07-20 | $11.20 | $11.44 | $11.03 | $11.35 | $11.35 | 3,892,740 |
| 2021-07-19 | $11.22 | $11.38 | $10.76 | $11.36 | $11.36 | 5,764,330 |
| 2021-07-16 | $11.35 | $11.46 | $11.10 | $11.14 | $11.14 | 3,165,880 |
| 2021-07-15 | $11.84 | $11.84 | $11.21 | $11.25 | $11.25 | 4,884,740 |
| 2021-07-14 | $12.17 | $12.17 | $11.71 | $11.80 | $11.80 | 5,167,200 |
| 2021-07-13 | $11.71 | $12.15 | $11.67 | $12.07 | $12.07 | 5,241,520 |
| 2021-07-12 | $11.51 | $11.90 | $11.48 | $11.79 | $11.79 | 6,736,330 |
| 2021-07-09 | $11.50 | $11.59 | $11.33 | $11.47 | $11.47 | 3,628,620 |
| 2021-07-08 | $11.63 | $11.74 | $11.43 | $11.52 | $11.52 | 4,345,500 |
| 2021-07-07 | $11.55 | $11.69 | $11.25 | $11.64 | $11.64 | 6,587,370 |
| 2021-07-06 | $12.28 | $12.31 | $11.36 | $11.65 | $11.65 | 9,212,010 |
| 2021-07-05 | $12.00 | $12.50 | $11.90 | $12.33 | $12.33 | 7,929,240 |
| 2021-07-02 | $12.77 | $13.10 | $12.03 | $12.20 | $12.20 | 8,286,740 |
| 2021-07-01 | $12.86 | $13.00 | $12.43 | $12.47 | $12.47 | 8,258,790 |
| 2021-06-30 | $12.52 | $13.10 | $12.36 | $13.06 | $13.06 | 11,474,210 |
| 2021-06-29 | $12.40 | $12.97 | $12.17 | $12.42 | $12.42 | 5,847,140 |
| 2021-06-28 | $12.30 | $12.68 | $12.26 | $12.41 | $12.41 | 4,048,720 |
| 2021-06-25 | $12.28 | $12.47 | $11.96 | $12.47 | $12.47 | 5,803,070 |
| 2021-06-24 | $12.41 | $12.70 | $12.16 | $12.40 | $12.40 | 5,106,930 |
| 2021-06-23 | $12.80 | $13.10 | $12.37 | $12.41 | $12.41 | 8,961,430 |
| 2021-06-22 | $12.45 | $13.00 | $12.15 | $12.96 | $12.96 | 10,797,830 |
| 2021-06-21 | $12.48 | $12.96 | $12.00 | $12.58 | $12.58 | 10,740,380 |
| 2021-06-18 | $12.40 | $12.70 | $12.12 | $12.51 | $12.51 | 7,002,050 |
| 2021-06-17 | $12.37 | $12.58 | $11.70 | $12.20 | $12.20 | 8,425,010 |
| 2021-06-16 | $12.54 | $12.98 | $12.38 | $12.43 | $12.43 | 7,673,830 |
| 2021-06-15 | $12.11 | $13.09 | $12.11 | $12.78 | $12.78 | 15,515,590 |
| 2021-06-14 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-06-11 | $12.68 | $12.80 | $11.92 | $12.11 | $12.11 | 11,034,390 |
| 2021-06-10 | $12.55 | $13.28 | $12.40 | $12.69 | $12.69 | 12,174,490 |
| 2021-06-09 | $12.20 | $12.99 | $12.05 | $12.90 | $12.90 | 12,252,910 |
| 2021-06-08 | $11.53 | $13.58 | $11.42 | $12.44 | $12.44 | 19,455,520 |
| 2021-06-07 | $11.38 | $11.79 | $11.29 | $11.50 | $11.50 | 7,002,990 |
| 2021-06-04 | $10.96 | $11.70 | $10.63 | $11.60 | $11.60 | 13,730,400 |
| 2021-06-03 | $10.31 | $10.95 | $10.26 | $10.95 | $10.95 | 10,337,200 |
| 2021-06-02 | $10.42 | $10.52 | $10.21 | $10.23 | $10.23 | 2,911,480 |
| 2021-06-01 | $10.28 | $10.50 | $10.15 | $10.50 | $10.50 | 3,614,540 |
| 2021-05-31 | $10.23 | $10.33 | $10.19 | $10.28 | $10.28 | 1,886,680 |
| 2021-05-28 | $10.32 | $10.41 | $10.12 | $10.23 | $10.23 | 2,876,920 |
| 2021-05-27 | $10.50 | $10.57 | $10.30 | $10.32 | $10.32 | 3,142,870 |
| 2021-05-26 | $10.44 | $10.60 | $10.40 | $10.45 | $10.45 | 2,415,720 |
| 2021-05-25 | $10.52 | $10.57 | $10.33 | $10.45 | $10.45 | 2,983,450 |
| 2021-05-24 | $10.18 | $10.59 | $10.10 | $10.52 | $10.52 | 4,475,560 |
| 2021-05-21 | $10.11 | $10.53 | $10.05 | $10.30 | $10.30 | 3,268,030 |
| 2021-05-20 | $10.01 | $10.13 | $9.91 | $10.11 | $10.11 | 1,766,580 |
| 2021-05-19 | $10.22 | $10.35 | $10.04 | $10.07 | $10.07 | 2,064,170 |
| 2021-05-18 | $10.01 | $10.25 | $9.98 | $10.18 | $10.18 | 2,127,470 |
| 2021-05-17 | $10.42 | $10.51 | $10.00 | $10.01 | $10.01 | 4,275,980 |
| 2021-05-14 | $10.45 | $10.55 | $10.33 | $10.51 | $10.51 | 2,860,480 |
| 2021-05-13 | $10.45 | $10.74 | $10.37 | $10.39 | $10.39 | 2,942,130 |
| 2021-05-12 | $10.42 | $10.66 | $10.34 | $10.59 | $10.59 | 3,805,130 |
| 2021-05-11 | $10.24 | $10.79 | $10.24 | $10.62 | $10.62 | 4,955,220 |
| 2021-05-10 | $10.30 | $10.54 | $10.18 | $10.39 | $10.39 | 4,080,510 |
| 2021-05-07 | $10.18 | $10.41 | $10.00 | $10.17 | $10.17 | 4,135,280 |
| 2021-05-06 | $10.13 | $10.26 | $10.02 | $10.12 | $10.12 | 2,635,450 |
| 2021-05-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-05-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-04-30 | $10.24 | $10.31 | $9.99 | $10.06 | $10.06 | 3,132,010 |
| 2021-04-29 | $10.08 | $10.38 | $10.00 | $10.28 | $10.28 | 3,180,320 |
| 2021-04-28 | $10.02 | $10.54 | $9.96 | $10.25 | $10.25 | 5,258,070 |
| 2021-04-27 | $10.00 | $10.15 | $9.80 | $10.12 | $10.12 | 3,838,370 |
| 2021-04-26 | $10.20 | $10.28 | $9.96 | $9.96 | $9.96 | 4,055,980 |
| 2021-04-23 | $10.53 | $10.53 | $10.14 | $10.14 | $10.14 | 4,742,620 |
| 2021-04-22 | $10.57 | $10.75 | $10.41 | $10.52 | $10.52 | 5,039,370 |
| 2021-04-21 | $10.60 | $10.88 | $10.32 | $10.69 | $10.69 | 11,826,860 |
| 2021-04-20 | $11.54 | $11.68 | $10.96 | $11.08 | $11.08 | 11,351,040 |
| 2021-04-19 | $11.41 | $11.84 | $11.41 | $11.54 | $11.54 | 8,773,830 |
| 2021-04-16 | $11.10 | $11.67 | $11.05 | $11.53 | $11.53 | 8,570,320 |
| 2021-04-15 | $11.23 | $11.62 | $11.04 | $11.24 | $11.24 | 6,973,740 |
| 2021-04-14 | $11.30 | $11.55 | $11.02 | $11.28 | $11.28 | 5,677,030 |
| 2021-04-13 | $11.08 | $11.70 | $10.88 | $11.39 | $11.39 | 6,462,690 |
| 2021-04-12 | $11.05 | $11.44 | $11.00 | $11.10 | $11.10 | 4,570,090 |
| 2021-04-09 | $11.24 | $11.26 | $10.96 | $11.03 | $11.03 | 3,542,410 |
| 2021-04-08 | $11.38 | $11.39 | $11.08 | $11.19 | $11.19 | 5,199,560 |
| 2021-04-07 | $11.36 | $11.75 | $11.36 | $11.40 | $11.40 | 4,970,010 |
| 2021-04-06 | $10.96 | $11.75 | $10.80 | $11.52 | $11.52 | 10,355,550 |
| 2021-04-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2021-04-02 | $10.96 | $11.15 | $10.83 | $10.94 | $10.94 | 4,948,620 |
| 2021-04-01 | $11.20 | $11.20 | $10.74 | $10.86 | $10.86 | 5,956,050 |
| 2021-03-31 | $11.15 | $11.62 | $11.03 | $11.18 | $11.18 | 6,112,330 |
| 2021-03-30 | $11.70 | $11.95 | $11.09 | $11.13 | $11.13 | 8,984,260 |
| 2021-03-29 | $11.78 | $12.60 | $11.70 | $11.88 | $11.88 | 7,685,550 |
| 2021-03-26 | $11.79 | $11.97 | $11.66 | $11.76 | $11.76 | 7,142,900 |
| 2021-03-25 | $11.61 | $12.56 | $11.42 | $11.93 | $11.93 | 10,796,180 |
| 2021-03-24 | $12.31 | $12.34 | $11.45 | $11.60 | $11.60 | 11,478,310 |
| 2021-03-23 | $12.44 | $13.03 | $12.15 | $12.63 | $12.63 | 12,429,110 |
| 2021-03-22 | $13.90 | $13.99 | $12.08 | $12.98 | $12.98 | 18,642,900 |
| 2021-03-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-03-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-03-15 | $12.10 | $13.12 | $12.01 | $13.00 | $13.00 | 16,257,890 |
| 2021-03-12 | $11.95 | $12.17 | $11.69 | $12.00 | $12.00 | 8,136,020 |
| 2021-03-11 | $11.14 | $12.09 | $11.14 | $12.06 | $12.06 | 13,820,610 |
| 2021-03-10 | $11.22 | $11.37 | $10.55 | $11.25 | $11.25 | 9,020,730 |
| 2021-03-09 | $11.14 | $11.51 | $10.66 | $11.20 | $11.20 | 9,526,920 |
| 2021-03-08 | $11.26 | $11.56 | $11.04 | $11.17 | $11.17 | 8,933,250 |
| 2021-03-05 | $10.80 | $11.57 | $10.72 | $11.41 | $11.41 | 13,373,490 |
| 2021-03-04 | $10.52 | $10.84 | $10.43 | $10.77 | $10.77 | 5,734,960 |
| 2021-03-03 | $10.64 | $10.76 | $10.42 | $10.68 | $10.68 | 4,017,260 |
| 2021-03-02 | $10.78 | $10.85 | $10.46 | $10.65 | $10.65 | 5,532,940 |
| 2021-03-01 | $10.49 | $10.74 | $10.49 | $10.63 | $10.63 | 4,723,530 |
| 2021-02-26 | $10.32 | $10.73 | $10.26 | $10.45 | $10.45 | 6,070,620 |
| 2021-02-25 | $10.72 | $10.79 | $10.20 | $10.50 | $10.50 | 6,850,110 |
| 2021-02-24 | $10.54 | $10.96 | $10.53 | $10.71 | $10.71 | 7,066,340 |
| 2021-02-23 | $10.50 | $11.11 | $10.41 | $10.62 | $10.62 | 8,079,600 |
| 2021-02-22 | $10.47 | $11.39 | $10.47 | $10.76 | $10.76 | 13,543,120 |
| 2021-02-19 | $10.49 | $10.50 | $10.05 | $10.39 | $10.39 | 7,320,880 |
| 2021-02-18 | $10.16 | $10.77 | $10.05 | $10.31 | $10.31 | 9,206,170 |
| 2021-02-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-02-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-02-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-02-10 | $9.66 | $10.03 | $9.58 | $9.75 | $9.75 | 5,326,310 |
| 2021-02-09 | $9.26 | $10.45 | $9.22 | $9.78 | $9.78 | 8,047,620 |
| 2021-02-08 | $9.14 | $9.29 | $8.98 | $9.06 | $9.06 | 2,974,230 |
| 2021-02-05 | $9.39 | $9.62 | $9.10 | $9.10 | $9.10 | 3,508,120 |
| 2021-02-04 | $9.79 | $9.81 | $9.47 | $9.49 | $9.49 | 3,799,150 |
| 2021-02-03 | $9.89 | $10.04 | $9.51 | $9.89 | $9.89 | 7,519,210 |
| 2021-02-02 | $9.76 | $9.95 | $9.71 | $9.89 | $9.89 | 4,359,790 |
| 2021-02-01 | $10.00 | $10.16 | $9.72 | $9.87 | $9.87 | 7,027,000 |
| 2021-01-29 | $9.90 | $10.33 | $9.43 | $9.98 | $9.98 | 10,533,950 |
| 2021-01-28 | $9.51 | $10.18 | $9.21 | $9.93 | $9.93 | 7,261,310 |
| 2021-01-27 | $9.68 | $9.72 | $9.40 | $9.50 | $9.50 | 4,248,040 |
| 2021-01-26 | $9.59 | $9.85 | $9.56 | $9.73 | $9.73 | 3,389,230 |
| 2021-01-25 | $10.20 | $10.20 | $9.60 | $9.71 | $9.71 | 4,574,310 |
| 2021-01-22 | $10.23 | $10.33 | $10.01 | $10.02 | $10.02 | 5,493,510 |
| 2021-01-21 | $10.13 | $10.46 | $9.95 | $10.33 | $10.33 | 6,638,240 |
| 2021-01-20 | $9.99 | $10.19 | $9.89 | $10.04 | $10.04 | 4,906,710 |
| 2021-01-19 | $9.83 | $10.20 | $9.78 | $9.99 | $9.99 | 6,247,720 |
| 2021-01-18 | $9.50 | $9.88 | $9.45 | $9.85 | $9.85 | 6,427,990 |
| 2021-01-15 | $9.08 | $9.58 | $8.98 | $9.52 | $9.52 | 7,753,690 |
| 2021-01-14 | $8.91 | $9.18 | $8.89 | $8.99 | $8.99 | 5,710,610 |
| 2021-01-13 | $9.47 | $9.50 | $8.82 | $8.88 | $8.88 | 8,657,110 |
| 2021-01-12 | $9.69 | $9.80 | $9.36 | $9.47 | $9.47 | 6,607,000 |
| 2021-01-11 | $9.84 | $10.15 | $9.43 | $9.72 | $9.72 | 7,131,640 |
| 2021-01-08 | $9.71 | $10.20 | $9.56 | $9.83 | $9.83 | 10,376,430 |
| 2021-01-07 | $10.47 | $10.49 | $9.50 | $9.60 | $9.60 | 11,597,250 |
| 2021-01-06 | $10.98 | $11.03 | $10.33 | $10.36 | $10.36 | 8,178,170 |
| 2021-01-05 | $11.19 | $11.29 | $10.90 | $11.02 | $11.02 | 5,926,330 |
| 2021-01-04 | $11.28 | $11.42 | $11.06 | $11.26 | $11.26 | 5,673,310 |
| 2021-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-12-31 | $10.96 | $11.22 | $10.91 | $11.14 | $11.14 | 5,438,180 |
| 2020-12-30 | $10.92 | $11.14 | $10.82 | $10.98 | $10.98 | 5,631,040 |
| 2020-12-29 | $10.90 | $11.60 | $10.86 | $11.05 | $11.05 | 8,839,780 |
| 2020-12-28 | $11.29 | $11.38 | $10.80 | $10.96 | $10.96 | 7,974,910 |
| 2020-12-25 | $11.18 | $11.40 | $11.06 | $11.11 | $11.11 | 5,784,360 |
| 2020-12-24 | $11.54 | $11.54 | $11.02 | $11.18 | $11.18 | 7,509,210 |
| 2020-12-23 | $11.61 | $11.78 | $11.40 | $11.50 | $11.50 | 6,246,380 |
| 2020-12-22 | $11.69 | $11.87 | $11.45 | $11.46 | $11.46 | 8,328,370 |
| 2020-12-21 | $12.06 | $12.19 | $11.77 | $11.82 | $11.82 | 8,768,350 |
| 2020-12-18 | $12.01 | $12.36 | $11.91 | $11.94 | $11.94 | 8,777,200 |
| 2020-12-17 | $11.86 | $12.50 | $11.60 | $12.26 | $12.26 | 15,339,050 |
| 2020-12-16 | $12.12 | $12.16 | $11.56 | $11.58 | $11.58 | 9,913,900 |
| 2020-12-15 | $12.47 | $12.61 | $12.07 | $12.15 | $12.15 | 8,480,100 |
| 2020-12-14 | $12.51 | $12.80 | $12.36 | $12.40 | $12.40 | 10,877,060 |
| 2020-12-11 | $14.51 | $14.53 | $12.30 | $12.86 | $12.86 | 19,716,470 |
| 2020-12-10 | $14.70 | $15.05 | $14.42 | $14.50 | $14.50 | 13,122,810 |
| 2020-12-09 | $14.50 | $15.39 | $14.32 | $15.05 | $15.05 | 21,410,040 |
| 2020-12-08 | $14.55 | $14.89 | $14.39 | $14.46 | $14.46 | 9,043,490 |
| 2020-12-07 | $14.88 | $15.25 | $14.63 | $14.66 | $14.66 | 11,783,490 |
| 2020-12-04 | $15.20 | $15.36 | $14.63 | $14.67 | $14.67 | 13,862,690 |
| 2020-12-03 | $14.28 | $15.55 | $14.02 | $15.09 | $15.09 | 23,603,440 |
| 2020-12-02 | $14.24 | $14.73 | $14.20 | $14.28 | $14.28 | 18,288,160 |
| 2020-12-01 | $13.36 | $15.61 | $13.34 | $14.87 | $14.87 | 27,099,750 |
| 2020-11-30 | $13.43 | $13.70 | $13.20 | $13.29 | $13.29 | 5,601,380 |
| 2020-11-27 | $13.63 | $13.70 | $13.20 | $13.34 | $13.34 | 6,410,940 |
| 2020-11-26 | $13.70 | $13.88 | $13.41 | $13.56 | $13.56 | 7,501,580 |
| 2020-11-25 | $14.51 | $14.58 | $13.70 | $13.70 | $13.70 | 8,040,490 |
| 2020-11-24 | $14.21 | $14.48 | $14.16 | $14.25 | $14.25 | 7,365,500 |
| 2020-11-23 | $14.15 | $14.47 | $13.77 | $14.37 | $14.37 | 8,387,340 |
| 2020-11-20 | $14.21 | $14.49 | $14.10 | $14.14 | $14.14 | 7,847,340 |
| 2020-11-19 | $13.97 | $14.36 | $13.64 | $14.25 | $14.25 | 9,698,650 |
| 2020-11-18 | $13.77 | $14.16 | $13.70 | $13.99 | $13.99 | 7,893,250 |
| 2020-11-17 | $14.16 | $14.22 | $13.61 | $13.78 | $13.78 | 7,748,070 |
| 2020-11-16 | $14.66 | $14.66 | $14.01 | $14.16 | $14.16 | 8,878,840 |
| 2020-11-13 | $14.47 | $14.80 | $14.40 | $14.55 | $14.55 | 7,763,010 |
| 2020-11-12 | $14.85 | $14.88 | $14.38 | $14.49 | $14.49 | 8,672,650 |
| 2020-11-11 | $15.28 | $15.39 | $14.62 | $14.62 | $14.62 | 11,631,110 |
| 2020-11-10 | $16.01 | $16.08 | $15.11 | $15.15 | $15.15 | 16,878,340 |
| 2020-11-09 | $15.75 | $16.59 | $15.73 | $16.10 | $16.10 | 21,630,270 |
| 2020-11-06 | $17.42 | $17.66 | $16.02 | $16.24 | $16.24 | 24,590,070 |
| 2020-11-05 | $17.66 | $18.88 | $17.18 | $17.45 | $17.45 | 26,717,990 |
| 2020-11-04 | $17.29 | $18.94 | $17.07 | $17.82 | $17.82 | 29,509,210 |
| 2020-11-03 | $17.19 | $18.21 | $16.93 | $17.66 | $17.66 | 28,530,730 |
| 2020-11-02 | $18.04 | $18.98 | $17.10 | $17.51 | $17.51 | 35,769,240 |
| 2020-10-30 | $19.87 | $21.00 | $17.52 | $18.25 | $18.25 | 52,286,430 |
| 2020-10-29 | $15.60 | $19.66 | $15.30 | $19.66 | $19.66 | 38,797,120 |
| 2020-10-28 | $15.20 | $17.35 | $15.20 | $16.38 | $16.38 | 34,431,710 |
| 2020-10-27 | $15.56 | $17.60 | $15.56 | $16.39 | $16.39 | 37,745,110 |
| 2020-10-26 | $14.60 | $17.22 | $14.60 | $15.44 | $15.44 | 29,946,720 |
| 2020-10-23 | $13.98 | $14.94 | $13.82 | $14.35 | $14.35 | 16,273,970 |
| 2020-10-22 | $14.06 | $14.19 | $13.69 | $13.88 | $13.88 | 6,715,970 |
| 2020-10-21 | $14.36 | $14.44 | $13.96 | $13.99 | $13.99 | 8,210,090 |
| 2020-10-20 | $14.30 | $14.49 | $14.02 | $14.40 | $14.40 | 7,773,980 |
| 2020-10-19 | $14.25 | $14.56 | $14.08 | $14.18 | $14.18 | 8,372,850 |
| 2020-10-16 | $13.95 | $14.45 | $13.82 | $14.16 | $14.16 | 8,152,560 |
| 2020-10-15 | $14.30 | $14.34 | $13.95 | $13.95 | $13.95 | 7,583,150 |
| 2020-10-14 | $14.05 | $14.60 | $13.94 | $14.45 | $14.45 | 13,222,750 |
| 2020-10-13 | $13.84 | $14.22 | $13.67 | $14.05 | $14.05 | 11,647,230 |
| 2020-10-12 | $13.61 | $14.20 | $13.55 | $14.05 | $14.05 | 13,340,150 |
| 2020-10-09 | $13.26 | $13.54 | $13.08 | $13.30 | $13.30 | 5,580,560 |
| 2020-10-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-10-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-10-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-10-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-10-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-10-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-09-30 | $12.79 | $13.20 | $12.62 | $12.91 | $12.91 | 7,401,320 |
| 2020-09-29 | $12.38 | $13.32 | $12.32 | $12.73 | $12.73 | 8,733,120 |
| 2020-09-28 | $12.68 | $12.95 | $12.15 | $12.15 | $12.15 | 4,656,920 |
| 2020-09-25 | $12.94 | $13.14 | $12.61 | $12.68 | $12.68 | 4,384,790 |
| 2020-09-24 | $13.40 | $13.49 | $12.78 | $12.81 | $12.81 | 7,869,530 |
| 2020-09-23 | $13.56 | $13.69 | $13.28 | $13.52 | $13.52 | 6,826,100 |
| 2020-09-22 | $13.18 | $14.08 | $13.07 | $13.65 | $13.65 | 11,880,640 |
| 2020-09-21 | $13.48 | $13.87 | $13.14 | $13.41 | $13.41 | 8,471,130 |
| 2020-09-18 | $13.31 | $13.53 | $12.91 | $13.37 | $13.37 | 7,866,630 |
| 2020-09-17 | $13.07 | $13.58 | $12.98 | $13.30 | $13.30 | 7,729,060 |
| 2020-09-16 | $13.60 | $13.80 | $13.01 | $13.15 | $13.15 | 8,943,340 |
| 2020-09-15 | $13.62 | $14.16 | $13.41 | $13.60 | $13.60 | 10,841,060 |
| 2020-09-14 | $12.98 | $13.75 | $12.66 | $13.68 | $13.68 | 12,055,560 |
| 2020-09-11 | $12.40 | $12.97 | $12.28 | $12.87 | $12.87 | 10,688,940 |
| 2020-09-10 | $14.80 | $14.80 | $12.63 | $12.71 | $12.71 | 19,181,340 |
| 2020-09-09 | $14.20 | $16.64 | $13.84 | $14.85 | $14.85 | 28,560,180 |
| 2020-09-08 | $13.91 | $14.49 | $13.82 | $14.30 | $14.30 | 14,463,690 |
| 2020-09-07 | $13.84 | $14.48 | $13.73 | $13.84 | $13.84 | 17,637,200 |
| 2020-09-04 | $13.11 | $13.88 | $13.06 | $13.83 | $13.83 | 10,682,630 |
| 2020-09-03 | $13.91 | $13.97 | $13.36 | $13.55 | $13.55 | 13,108,610 |
| 2020-09-02 | $13.59 | $14.30 | $13.32 | $14.13 | $14.13 | 19,595,380 |
| 2020-09-01 | $13.20 | $13.65 | $13.06 | $13.56 | $13.56 | 9,738,650 |
| 2020-08-31 | $13.80 | $14.09 | $13.35 | $13.52 | $13.52 | 14,908,150 |
| 2020-08-28 | $13.39 | $13.82 | $13.16 | $13.49 | $13.49 | 12,803,770 |
| 2020-08-27 | $12.64 | $13.90 | $12.42 | $13.62 | $13.62 | 14,206,520 |
| 2020-08-26 | $13.35 | $13.74 | $12.69 | $12.83 | $12.83 | 12,289,140 |
| 2020-08-25 | $12.96 | $13.50 | $12.86 | $13.43 | $13.43 | 16,022,400 |
| 2020-08-24 | $12.23 | $13.39 | $11.81 | $12.92 | $12.92 | 14,655,640 |
| 2020-08-21 | $12.99 | $13.06 | $12.35 | $12.42 | $12.42 | 11,423,840 |
| 2020-08-20 | $12.49 | $13.58 | $12.46 | $13.00 | $13.00 | 14,119,990 |
| 2020-08-19 | $13.10 | $13.46 | $12.57 | $12.62 | $12.62 | 9,993,650 |
| 2020-08-18 | $13.32 | $13.68 | $13.00 | $13.12 | $13.12 | 12,895,180 |
| 2020-08-17 | $13.10 | $14.01 | $13.01 | $13.49 | $13.49 | 16,763,440 |
| 2020-08-14 | $12.34 | $13.56 | $12.21 | $13.23 | $13.23 | 14,747,660 |
| 2020-08-13 | $12.14 | $12.35 | $12.04 | $12.34 | $12.34 | 4,897,510 |
| 2020-08-12 | $12.43 | $12.51 | $11.86 | $12.17 | $12.17 | 7,743,440 |
| 2020-08-11 | $12.75 | $12.97 | $12.38 | $12.43 | $12.43 | 9,276,600 |
| 2020-08-10 | $12.90 | $13.18 | $12.67 | $12.70 | $12.70 | 7,746,190 |
| 2020-08-07 | $13.07 | $13.52 | $12.63 | $12.90 | $12.90 | 12,207,980 |
| 2020-08-06 | $13.37 | $14.11 | $13.13 | $13.19 | $13.19 | 17,058,200 |
| 2020-08-05 | $12.82 | $13.85 | $12.42 | $13.30 | $13.30 | 16,913,000 |
| 2020-08-04 | $12.30 | $13.27 | $12.21 | $12.71 | $12.71 | 15,943,660 |
| 2020-08-03 | $12.15 | $12.45 | $12.02 | $12.20 | $12.20 | 10,300,030 |
| 2020-07-31 | $11.69 | $12.30 | $11.55 | $12.04 | $12.04 | 11,071,170 |
| 2020-07-30 | $11.98 | $12.15 | $11.70 | $11.71 | $11.71 | 11,633,380 |
| 2020-07-29 | $11.90 | $12.78 | $11.77 | $12.23 | $12.23 | 19,025,170 |
| 2020-07-28 | $10.90 | $11.89 | $10.89 | $11.89 | $11.89 | 6,069,230 |
| 2020-07-27 | $10.95 | $11.15 | $10.75 | $10.81 | $10.81 | 3,249,680 |
| 2020-07-24 | $11.54 | $11.88 | $10.83 | $10.99 | $10.99 | 5,166,400 |
| 2020-07-23 | $11.63 | $11.63 | $11.23 | $11.55 | $11.55 | 6,389,260 |
| 2020-07-22 | $11.55 | $12.08 | $11.46 | $11.84 | $11.84 | 8,802,110 |
| 2020-07-21 | $11.51 | $11.80 | $11.31 | $11.49 | $11.49 | 4,390,130 |
| 2020-07-20 | $10.96 | $11.30 | $10.93 | $11.29 | $11.29 | 3,817,000 |
| 2020-07-17 | $10.98 | $11.10 | $10.74 | $10.91 | $10.91 | 3,660,150 |
| 2020-07-16 | $11.56 | $11.65 | $10.87 | $10.92 | $10.92 | 4,994,400 |
| 2020-07-15 | $11.99 | $12.07 | $11.40 | $11.48 | $11.48 | 5,091,750 |
| 2020-07-14 | $12.13 | $12.40 | $11.66 | $11.98 | $11.98 | 7,020,970 |
| 2020-07-13 | $12.01 | $12.22 | $11.90 | $12.13 | $12.13 | 6,109,280 |
| 2020-07-10 | $12.06 | $12.33 | $11.87 | $11.88 | $11.88 | 6,804,970 |
| 2020-07-09 | $12.00 | $12.35 | $11.84 | $12.17 | $12.17 | 8,508,910 |
| 2020-07-08 | $11.46 | $12.22 | $11.43 | $12.00 | $12.00 | 9,857,370 |
| 2020-07-07 | $11.57 | $11.79 | $11.25 | $11.47 | $11.47 | 8,276,850 |
| 2020-07-06 | $11.10 | $11.48 | $11.08 | $11.44 | $11.44 | 6,995,860 |
| 2020-07-03 | $10.80 | $11.15 | $10.73 | $11.08 | $11.08 | 6,266,330 |
| 2020-07-02 | $10.67 | $10.81 | $10.58 | $10.76 | $10.76 | 4,288,420 |
| 2020-07-01 | $10.72 | $10.76 | $10.61 | $10.67 | $10.67 | 3,271,470 |
| 2020-06-30 | $10.63 | $10.86 | $10.61 | $10.72 | $10.72 | 3,363,750 |
| 2020-06-29 | $10.74 | $10.75 | $10.55 | $10.63 | $10.63 | 2,237,570 |
| 2020-06-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2020-06-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2020-06-24 | $10.68 | $10.81 | $10.62 | $10.76 | $10.76 | 3,099,610 |
| 2020-06-23 | $10.65 | $10.73 | $10.61 | $10.67 | $10.67 | 2,976,650 |
| 2020-06-22 | $10.70 | $10.85 | $10.59 | $10.71 | $10.71 | 4,249,830 |
| 2020-06-19 | $10.70 | $10.70 | $10.57 | $10.60 | $10.60 | 4,508,840 |
| 2020-06-18 | $10.77 | $10.90 | $10.58 | $10.66 | $10.66 | 10,084,840 |
| 2020-06-17 | $11.40 | $12.10 | $11.22 | $11.33 | $11.33 | 12,352,090 |
| 2020-06-16 | $12.64 | $12.64 | $11.65 | $11.65 | $11.65 | 19,418,860 |
| 2020-06-15 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 2,317,390 |
| 2020-06-12 | $10.50 | $10.61 | $10.36 | $10.54 | $10.54 | 3,146,430 |
| 2020-06-11 | $10.58 | $10.86 | $10.52 | $10.66 | $10.66 | 4,188,580 |
| 2020-06-10 | $10.71 | $10.72 | $10.53 | $10.57 | $10.57 | 2,904,730 |
| 2020-06-09 | $10.72 | $10.76 | $10.52 | $10.66 | $10.66 | 3,800,190 |
| 2020-06-08 | $10.98 | $11.08 | $10.63 | $10.72 | $10.72 | 5,647,660 |
| 2020-06-05 | $11.07 | $11.26 | $10.78 | $10.98 | $10.98 | 5,068,990 |
| 2020-06-04 | $11.10 | $11.19 | $10.95 | $11.07 | $11.07 | 6,000,090 |
| 2020-06-03 | $10.96 | $11.16 | $10.85 | $11.12 | $11.12 | 7,380,290 |
| 2020-06-02 | $10.91 | $11.10 | $10.84 | $10.96 | $10.96 | 8,803,850 |
| 2020-06-01 | $10.68 | $11.07 | $10.43 | $10.85 | $10.85 | 13,262,320 |
| 2020-05-29 | $10.75 | $11.59 | $10.75 | $10.95 | $10.95 | 19,859,800 |
| 2020-05-28 | $13.23 | $13.23 | $11.94 | $11.94 | $11.94 | 6,474,470 |
| 2020-05-27 | $13.51 | $13.51 | $13.22 | $13.27 | $13.27 | 2,180,050 |
| 2020-05-26 | $13.68 | $13.68 | $13.40 | $13.50 | $13.50 | 2,615,210 |
| 2020-05-25 | $13.75 | $13.75 | $13.44 | $13.62 | $13.62 | 1,251,090 |
| 2020-05-22 | $13.72 | $13.90 | $13.54 | $13.75 | $13.75 | 2,457,690 |
| 2020-05-21 | $13.75 | $14.05 | $13.66 | $13.85 | $13.85 | 3,444,260 |
| 2020-05-20 | $13.74 | $13.78 | $13.57 | $13.70 | $13.70 | 1,716,190 |
| 2020-05-19 | $13.71 | $13.74 | $13.60 | $13.69 | $13.69 | 1,603,330 |
| 2020-05-18 | $13.74 | $13.75 | $13.53 | $13.62 | $13.62 | 1,936,450 |
| 2020-05-15 | $13.78 | $13.89 | $13.62 | $13.69 | $13.69 | 2,363,610 |
| 2020-05-14 | $13.54 | $14.19 | $13.52 | $13.80 | $13.80 | 4,384,910 |
| 2020-05-13 | $13.55 | $13.63 | $13.40 | $13.57 | $13.57 | 1,856,810 |
| 2020-05-12 | $13.73 | $13.76 | $13.47 | $13.61 | $13.61 | 2,742,370 |
| 2020-05-11 | $13.90 | $13.93 | $13.62 | $13.75 | $13.75 | 3,825,380 |
| 2020-05-08 | $13.89 | $14.17 | $13.83 | $13.90 | $13.90 | 4,584,540 |
| 2020-05-07 | $13.91 | $13.94 | $13.73 | $13.79 | $13.79 | 1,929,140 |
| 2020-05-06 | $13.92 | $14.01 | $13.69 | $13.90 | $13.90 | 3,378,100 |
| 2020-05-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-05-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-04-30 | $13.99 | $14.17 | $13.86 | $14.10 | $14.10 | 2,479,620 |
| 2020-04-29 | $14.16 | $14.16 | $13.81 | $13.98 | $13.98 | 1,649,450 |
| 2020-04-28 | $14.50 | $14.50 | $13.68 | $14.05 | $14.05 | 4,821,740 |
| 2020-04-27 | $15.03 | $15.29 | $14.56 | $14.65 | $14.65 | 4,894,080 |
| 2020-04-24 | $14.55 | $15.37 | $14.33 | $14.91 | $14.91 | 7,193,230 |
| 2020-04-23 | $14.50 | $14.90 | $14.23 | $14.55 | $14.55 | 4,146,530 |
| 2020-04-22 | $14.38 | $14.53 | $14.10 | $14.48 | $14.48 | 3,471,920 |
| 2020-04-21 | $14.48 | $14.95 | $14.35 | $14.52 | $14.52 | 4,532,670 |
| 2020-04-20 | $14.08 | $14.55 | $13.88 | $14.53 | $14.53 | 4,271,120 |
| 2020-04-17 | $14.66 | $14.66 | $14.15 | $14.19 | $14.19 | 4,898,370 |
| 2020-04-16 | $13.90 | $14.55 | $13.84 | $14.50 | $14.50 | 6,021,100 |
| 2020-04-15 | $14.29 | $14.44 | $13.80 | $13.92 | $13.92 | 2,084,090 |
| 2020-04-14 | $13.85 | $14.00 | $13.76 | $13.90 | $13.90 | 1,981,910 |
| 2020-04-13 | $13.69 | $13.86 | $13.59 | $13.76 | $13.76 | 1,394,850 |
| 2020-04-10 | $14.31 | $14.32 | $13.51 | $13.84 | $13.84 | 3,730,170 |
| 2020-04-09 | $14.34 | $14.40 | $14.12 | $14.26 | $14.26 | 3,469,930 |
| 2020-04-08 | $14.31 | $14.57 | $14.14 | $14.20 | $14.20 | 6,642,050 |
| 2020-04-07 | $13.98 | $14.64 | $13.96 | $14.58 | $14.58 | 7,875,840 |
| 2020-04-06 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2020-04-03 | $13.89 | $13.96 | $13.75 | $13.76 | $13.76 | 2,018,060 |
| 2020-04-02 | $13.66 | $13.81 | $13.54 | $13.76 | $13.76 | 1,786,630 |
| 2020-04-01 | $13.65 | $13.75 | $13.56 | $13.68 | $13.68 | 1,026,820 |
| 2020-03-31 | $13.65 | $13.80 | $13.58 | $13.65 | $13.65 | 1,398,270 |
| 2020-03-30 | $13.48 | $13.85 | $13.30 | $13.65 | $13.65 | 2,614,430 |
| 2020-03-27 | $13.59 | $13.66 | $13.35 | $13.50 | $13.50 | 1,650,470 |
| 2020-03-26 | $13.70 | $13.82 | $13.51 | $13.51 | $13.51 | 1,923,930 |
| 2020-03-25 | $14.10 | $14.12 | $13.73 | $13.82 | $13.82 | 3,298,190 |
| 2020-03-24 | $13.80 | $13.96 | $13.71 | $13.94 | $13.94 | 3,308,150 |
| 2020-03-23 | $13.45 | $13.80 | $13.30 | $13.78 | $13.78 | 2,746,610 |
| 2020-03-20 | $13.75 | $13.85 | $13.55 | $13.73 | $13.73 | 1,763,130 |
| 2020-03-19 | $13.69 | $13.84 | $13.34 | $13.70 | $13.70 | 2,739,410 |
| 2020-03-18 | $13.75 | $14.00 | $13.66 | $13.81 | $13.81 | 5,088,400 |
| 2020-03-17 | $13.75 | $13.78 | $13.33 | $13.72 | $13.72 | 2,823,330 |
| 2020-03-16 | $13.90 | $13.90 | $13.38 | $13.80 | $13.80 | 3,123,190 |
| 2020-03-13 | $13.40 | $13.90 | $13.36 | $13.79 | $13.79 | 3,333,010 |
| 2020-03-12 | $13.91 | $14.15 | $13.71 | $13.95 | $13.95 | 3,067,460 |
| 2020-03-11 | $14.40 | $14.53 | $14.09 | $14.09 | $14.09 | 5,587,240 |
| 2020-03-10 | $13.97 | $14.75 | $13.72 | $14.61 | $14.61 | 6,803,820 |
| 2020-03-09 | $14.30 | $14.33 | $13.86 | $13.98 | $13.98 | 4,055,960 |
| 2020-03-06 | $14.41 | $14.61 | $14.28 | $14.43 | $14.43 | 3,596,540 |
| 2020-03-05 | $14.61 | $14.72 | $14.46 | $14.57 | $14.57 | 3,907,350 |
| 2020-03-04 | $14.25 | $14.73 | $14.25 | $14.51 | $14.51 | 3,790,610 |
| 2020-03-03 | $14.64 | $14.88 | $14.22 | $14.42 | $14.42 | 5,429,340 |
| 2020-03-02 | $14.25 | $14.55 | $14.11 | $14.34 | $14.34 | 4,344,890 |
| 2020-02-28 | $14.28 | $14.48 | $13.97 | $14.09 | $14.09 | 6,433,620 |
| 2020-02-27 | $14.79 | $15.20 | $14.44 | $14.82 | $14.82 | 6,364,860 |
| 2020-02-26 | $15.48 | $15.60 | $14.91 | $14.98 | $14.98 | 5,822,960 |
| 2020-02-25 | $15.69 | $15.95 | $15.15 | $15.75 | $15.75 | 9,529,800 |
| 2020-02-24 | $15.86 | $16.60 | $15.75 | $16.25 | $16.25 | 11,913,980 |
| 2020-02-21 | $15.25 | $16.05 | $15.12 | $16.03 | $16.03 | 11,543,520 |
| 2020-02-20 | $15.09 | $15.25 | $14.82 | $15.23 | $15.23 | 4,570,050 |
| 2020-02-19 | $15.46 | $15.65 | $15.00 | $15.02 | $15.02 | 6,567,420 |
| 2020-02-18 | $15.49 | $15.68 | $15.20 | $15.68 | $15.68 | 8,493,490 |
| 2020-02-17 | $15.10 | $15.55 | $14.98 | $15.33 | $15.33 | 8,865,790 |
| 2020-02-14 | $14.57 | $14.85 | $14.44 | $14.64 | $14.64 | 3,003,080 |
| 2020-02-13 | $15.00 | $15.13 | $14.46 | $14.65 | $14.65 | 4,416,780 |
| 2020-02-12 | $14.65 | $15.20 | $14.40 | $14.97 | $14.97 | 4,984,170 |
| 2020-02-11 | $15.33 | $15.33 | $14.40 | $14.68 | $14.68 | 6,662,010 |
| 2020-02-10 | $14.86 | $15.83 | $14.50 | $15.49 | $15.49 | 9,669,230 |
| 2020-02-07 | $14.10 | $14.49 | $14.00 | $14.45 | $14.45 | 5,267,090 |
| 2020-02-06 | $14.00 | $14.11 | $13.72 | $14.00 | $14.00 | 4,616,660 |
| 2020-02-05 | $13.47 | $14.05 | $13.33 | $13.84 | $13.84 | 6,665,280 |
| 2020-02-04 | $13.20 | $13.72 | $12.62 | $13.60 | $13.60 | 10,442,670 |
| 2020-02-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 334,400 |
| 2020-01-31 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-28 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-24 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2020-01-23 | $16.12 | $16.49 | $15.26 | $15.58 | $15.58 | 5,266,350 |
| 2020-01-22 | $16.22 | $16.55 | $16.04 | $16.41 | $16.41 | 3,401,470 |
| 2020-01-21 | $16.75 | $16.81 | $16.31 | $16.33 | $16.33 | 3,045,570 |
| 2020-01-20 | $16.61 | $16.80 | $16.28 | $16.80 | $16.80 | 3,516,720 |
| 2020-01-17 | $16.98 | $16.98 | $16.54 | $16.56 | $16.56 | 3,539,640 |
| 2020-01-16 | $17.08 | $17.08 | $16.70 | $16.83 | $16.83 | 4,293,140 |
| 2020-01-15 | $16.45 | $17.16 | $16.37 | $17.03 | $17.03 | 7,865,630 |
| 2020-01-14 | $16.71 | $16.83 | $16.40 | $16.44 | $16.44 | 3,458,010 |
| 2020-01-13 | $16.54 | $16.66 | $16.15 | $16.66 | $16.66 | 3,783,600 |
| 2020-01-10 | $16.62 | $16.86 | $16.33 | $16.55 | $16.55 | 4,545,640 |
| 2020-01-09 | $16.18 | $16.80 | $16.18 | $16.62 | $16.62 | 7,560,580 |
| 2020-01-08 | $16.30 | $16.44 | $16.00 | $16.00 | $16.00 | 4,976,970 |
| 2020-01-07 | $16.15 | $16.53 | $15.95 | $16.52 | $16.52 | 6,726,690 |
| 2020-01-06 | $15.92 | $16.23 | $15.86 | $16.09 | $16.09 | 4,291,570 |
| 2020-01-03 | $16.22 | $16.38 | $15.99 | $16.20 | $16.20 | 3,838,040 |
| 2020-01-02 | $16.06 | $16.28 | $16.06 | $16.21 | $16.21 | 4,537,890 |
| 2020-01-01 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2019-12-31 | $16.10 | $16.23 | $15.91 | $16.06 | $16.06 | 3,179,490 |
| 2019-12-30 | $15.70 | $16.10 | $15.48 | $16.04 | $16.04 | 5,493,620 |
| 2019-12-27 | $15.93 | $16.06 | $15.67 | $15.75 | $15.75 | 4,035,690 |
| 2019-12-26 | $15.95 | $16.15 | $15.79 | $15.92 | $15.92 | 2,728,440 |
| 2019-12-25 | $15.97 | $16.25 | $15.85 | $16.00 | $16.00 | 4,408,170 |
| 2019-12-24 | $15.45 | $15.99 | $15.44 | $15.94 | $15.94 | 4,154,960 |
| 2019-12-23 | $15.63 | $15.64 | $15.28 | $15.48 | $15.48 | 5,725,520 |
| 2019-12-20 | $16.19 | $16.25 | $15.67 | $15.69 | $15.69 | 5,342,790 |
| 2019-12-19 | $16.01 | $16.27 | $16.01 | $16.18 | $16.18 | 4,013,300 |
| 2019-12-18 | $16.19 | $16.56 | $16.02 | $16.16 | $16.16 | 5,875,870 |
| 2019-12-17 | $16.05 | $16.21 | $15.90 | $16.10 | $16.10 | 6,201,050 |
| 2019-12-16 | $15.86 | $16.08 | $15.74 | $16.07 | $16.07 | 5,213,560 |
| 2019-12-13 | $15.77 | $15.93 | $15.59 | $15.82 | $15.82 | 5,224,070 |
| 2019-12-12 | $15.51 | $15.75 | $15.30 | $15.73 | $15.73 | 6,102,360 |
| 2019-12-11 | $15.44 | $15.93 | $15.40 | $15.50 | $15.50 | 5,055,290 |
| 2019-12-10 | $15.55 | $15.57 | $15.31 | $15.50 | $15.50 | 4,114,680 |
| 2019-12-09 | $15.33 | $15.66 | $15.25 | $15.52 | $15.52 | 5,885,380 |
| 2019-12-06 | $15.27 | $15.38 | $15.09 | $15.35 | $15.35 | 3,843,870 |
| 2019-12-05 | $15.04 | $15.32 | $15.02 | $15.28 | $15.28 | 3,492,530 |
| 2019-12-04 | $15.20 | $15.31 | $15.01 | $15.04 | $15.04 | 3,835,980 |
| 2019-12-03 | $15.18 | $15.62 | $15.05 | $15.38 | $15.38 | 4,267,510 |
| 2019-12-02 | $15.18 | $15.45 | $15.08 | $15.10 | $15.10 | 3,335,120 |
| 2019-11-29 | $15.06 | $15.50 | $15.05 | $15.31 | $15.31 | 5,768,500 |
| 2019-11-28 | $14.85 | $15.09 | $14.80 | $14.99 | $14.99 | 4,127,090 |
| 2019-11-27 | $14.88 | $15.08 | $14.60 | $14.93 | $14.93 | 3,573,710 |
| 2019-11-26 | $15.15 | $15.30 | $14.79 | $14.91 | $14.91 | 4,585,190 |
| 2019-11-25 | $15.68 | $15.70 | $15.13 | $15.17 | $15.17 | 6,668,170 |
| 2019-11-22 | $16.70 | $16.92 | $15.79 | $15.85 | $15.85 | 9,451,240 |
| 2019-11-21 | $16.70 | $16.74 | $16.30 | $16.60 | $16.60 | 8,375,670 |
| 2019-11-20 | $17.18 | $17.45 | $16.78 | $16.84 | $16.84 | 9,323,600 |
| 2019-11-19 | $17.22 | $17.32 | $16.93 | $17.28 | $17.28 | 9,556,910 |
| 2019-11-18 | $17.07 | $17.46 | $16.70 | $17.10 | $17.10 | 12,271,030 |
| 2019-11-15 | $18.39 | $18.92 | $17.08 | $17.25 | $17.25 | 20,546,730 |
| 2019-11-14 | $19.27 | $19.77 | $18.88 | $18.98 | $18.98 | 29,854,650 |
| 2019-11-13 | $18.13 | $20.06 | $17.94 | $20.06 | $20.06 | 38,100,860 |
| 2019-11-12 | $17.86 | $18.24 | $17.33 | $18.24 | $18.24 | 7,507,540 |
| 2019-11-11 | $18.18 | $18.29 | $17.52 | $18.18 | $18.18 | 8,305,450 |
| 2019-11-08 | $17.64 | $18.88 | $17.64 | $18.02 | $18.02 | 13,449,460 |
| 2019-11-07 | $17.09 | $18.20 | $16.93 | $18.00 | $18.00 | 14,048,430 |
| 2019-11-06 | $16.96 | $17.26 | $16.55 | $16.93 | $16.93 | 5,396,900 |
| 2019-11-05 | $17.25 | $17.38 | $17.00 | $17.10 | $17.10 | 5,287,140 |
| 2019-11-04 | $17.29 | $17.74 | $16.96 | $17.30 | $17.30 | 7,889,780 |
| 2019-11-01 | $16.49 | $17.38 | $16.45 | $16.98 | $16.98 | 8,234,830 |
| 2019-10-31 | $18.78 | $18.78 | $16.90 | $16.90 | $16.90 | 12,695,560 |
| 2019-10-30 | $19.50 | $19.50 | $18.53 | $18.78 | $18.78 | 18,206,870 |
| 2019-10-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 2,061,880 |
| 2019-10-28 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 858,280 |
| 2019-10-25 | $16.30 | $16.46 | $16.15 | $16.38 | $16.38 | 2,543,560 |
| 2019-10-24 | $16.20 | $16.47 | $15.98 | $16.33 | $16.33 | 2,979,280 |
| 2019-10-23 | $16.30 | $16.60 | $16.02 | $16.12 | $16.12 | 2,583,630 |
| 2019-10-22 | $16.17 | $16.54 | $16.16 | $16.33 | $16.33 | 2,058,350 |
| 2019-10-21 | $16.46 | $16.47 | $15.89 | $16.18 | $16.18 | 2,020,440 |
| 2019-10-18 | $16.70 | $16.71 | $16.05 | $16.22 | $16.22 | 3,699,210 |
| 2019-10-17 | $16.55 | $16.80 | $16.50 | $16.70 | $16.70 | 2,800,200 |
| 2019-10-16 | $16.69 | $16.82 | $16.40 | $16.52 | $16.52 | 2,969,560 |
| 2019-10-15 | $17.60 | $17.60 | $16.32 | $16.59 | $16.59 | 10,624,590 |
| 2019-10-14 | $17.89 | $18.38 | $17.60 | $17.80 | $17.80 | 8,111,730 |
| 2019-10-11 | $18.09 | $18.47 | $17.73 | $17.86 | $17.86 | 9,490,140 |
| 2019-10-10 | $17.09 | $18.15 | $17.01 | $18.09 | $18.09 | 10,458,980 |
| 2019-10-09 | $17.12 | $17.16 | $16.35 | $16.97 | $16.97 | 6,732,070 |
| 2019-10-08 | $16.83 | $17.53 | $16.65 | $17.23 | $17.23 | 5,634,060 |
| 2019-10-07 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2019-10-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2019-10-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2019-10-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2019-10-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2019-09-30 | $17.27 | $17.74 | $16.80 | $16.86 | $16.86 | 7,971,410 |
| 2019-09-27 | $17.25 | $18.18 | $17.17 | $17.54 | $17.54 | 9,544,150 |
| 2019-09-26 | $18.62 | $18.85 | $17.10 | $17.27 | $17.27 | 12,904,900 |
| 2019-09-25 | $17.89 | $19.58 | $17.71 | $18.90 | $18.90 | 18,303,840 |
| 2019-09-24 | $17.32 | $18.19 | $16.91 | $18.14 | $18.14 | 10,949,120 |
| 2019-09-23 | $17.00 | $17.65 | $16.61 | $17.33 | $17.33 | 7,121,730 |
| 2019-09-20 | $17.39 | $17.98 | $17.13 | $17.16 | $17.16 | 7,332,450 |
| 2019-09-19 | $17.55 | $17.72 | $16.80 | $17.60 | $17.60 | 10,571,150 |
| 2019-09-18 | $18.53 | $19.36 | $17.41 | $17.90 | $17.90 | 17,879,840 |
| 2019-09-17 | $17.01 | $19.05 | $16.52 | $18.15 | $18.15 | 20,982,970 |
| 2019-09-16 | $16.84 | $18.48 | $16.84 | $17.47 | $17.47 | 14,069,810 |
| 2019-09-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2019-09-12 | $16.18 | $16.89 | $16.09 | $16.80 | $16.80 | 4,532,180 |
| 2019-09-11 | $16.40 | $16.53 | $16.05 | $16.19 | $16.19 | 2,948,440 |
| 2019-09-10 | $16.29 | $16.40 | $15.94 | $16.39 | $16.39 | 3,368,150 |
| 2019-09-09 | $15.76 | $16.45 | $15.63 | $16.29 | $16.29 | 4,716,030 |
| 2019-09-06 | $15.61 | $15.90 | $15.44 | $15.59 | $15.59 | 2,339,620 |
| 2019-09-05 | $15.79 | $16.00 | $15.54 | $15.71 | $15.71 | 4,223,900 |
| 2019-09-04 | $15.24 | $15.44 | $15.11 | $15.35 | $15.35 | 2,554,730 |
| 2019-09-03 | $15.20 | $15.30 | $15.05 | $15.18 | $15.18 | 2,137,870 |
| 2019-09-02 | $14.75 | $15.30 | $14.72 | $15.19 | $15.19 | 4,342,640 |
| 2019-08-30 | $14.67 | $15.00 | $14.46 | $14.86 | $14.86 | 3,223,150 |
| 2019-08-29 | $14.69 | $14.88 | $14.55 | $14.60 | $14.60 | 1,597,280 |
| 2019-08-28 | $14.80 | $14.80 | $14.50 | $14.62 | $14.62 | 1,385,220 |
| 2019-08-27 | $14.52 | $14.93 | $14.51 | $14.70 | $14.70 | 1,879,520 |
| 2019-08-26 | $14.45 | $14.59 | $14.20 | $14.50 | $14.50 | 1,444,910 |
| 2019-08-23 | $14.90 | $15.15 | $14.55 | $14.61 | $14.61 | 2,380,730 |
| 2019-08-22 | $14.93 | $14.99 | $14.73 | $14.88 | $14.88 | 1,596,360 |
| 2019-08-21 | $14.82 | $15.05 | $14.70 | $14.88 | $14.88 | 1,933,830 |
| 2019-08-20 | $15.08 | $15.18 | $14.90 | $14.91 | $14.91 | 2,218,630 |
| 2019-08-19 | $14.87 | $15.13 | $14.68 | $15.08 | $15.08 | 3,549,910 |
| 2019-08-16 | $14.95 | $15.55 | $14.57 | $14.75 | $14.75 | 4,305,950 |
| 2019-08-15 | $14.00 | $14.99 | $13.95 | $14.99 | $14.99 | 4,880,580 |
| 2019-08-14 | $13.98 | $14.31 | $13.98 | $14.23 | $14.23 | 2,057,060 |
| 2019-08-13 | $13.77 | $13.98 | $13.75 | $13.93 | $13.93 | 1,008,330 |
| 2019-08-12 | $13.79 | $13.85 | $13.56 | $13.83 | $13.83 | 1,104,830 |
| 2019-08-09 | $13.85 | $13.88 | $13.62 | $13.70 | $13.70 | 1,032,580 |
| 2019-08-08 | $13.77 | $13.88 | $13.65 | $13.78 | $13.78 | 1,070,110 |
| 2019-08-07 | $13.99 | $13.99 | $13.58 | $13.77 | $13.77 | 1,419,290 |
| 2019-08-06 | $13.85 | $14.00 | $13.36 | $13.86 | $13.86 | 3,141,490 |
| 2019-08-05 | $14.00 | $14.27 | $13.84 | $14.06 | $14.06 | 1,260,760 |
| 2019-08-02 | $14.00 | $14.23 | $13.83 | $13.99 | $13.99 | 1,583,480 |
| 2019-08-01 | $14.26 | $14.28 | $14.11 | $14.24 | $14.24 | 1,226,330 |
| 2019-07-31 | $14.18 | $14.32 | $14.12 | $14.25 | $14.25 | 1,294,740 |
| 2019-07-30 | $14.17 | $14.29 | $14.07 | $14.16 | $14.16 | 1,864,230 |
| 2019-07-29 | $14.30 | $14.39 | $14.12 | $14.17 | $14.17 | 1,355,830 |
| 2019-07-26 | $14.25 | $14.38 | $14.10 | $14.35 | $14.35 | 2,020,330 |
| 2019-07-25 | $14.30 | $14.58 | $14.25 | $14.33 | $14.33 | 1,746,200 |
| 2019-07-24 | $14.31 | $14.57 | $14.15 | $14.21 | $14.21 | 1,676,200 |
| 2019-07-23 | $14.35 | $14.48 | $14.06 | $14.19 | $14.19 | 2,133,640 |
| 2019-07-22 | $14.42 | $14.74 | $13.10 | $14.26 | $14.26 | 3,187,380 |
| 2019-07-19 | $14.42 | $14.71 | $14.27 | $14.47 | $14.47 | 2,793,680 |
| 2019-07-18 | $24.60 | $24.78 | $24.40 | $24.48 | $14.38 | 1,701,740 |
| 2019-07-17 | $24.85 | $24.96 | $24.65 | $24.73 | $14.53 | 1,467,820 |
| 2019-07-16 | $24.61 | $25.09 | $24.56 | $24.85 | $14.60 | 2,251,760 |
| 2019-07-15 | $24.62 | $24.90 | $24.10 | $24.65 | $14.48 | 2,125,210 |
| 2019-07-12 | $24.83 | $24.83 | $24.01 | $24.42 | $14.35 | 1,419,560 |
| 2019-07-11 | $24.55 | $24.93 | $24.40 | $24.84 | $14.59 | 2,035,760 |
| 2019-07-10 | $24.45 | $24.90 | $24.15 | $24.46 | $14.37 | 2,061,630 |
| 2019-07-09 | $23.88 | $24.50 | $23.80 | $24.35 | $14.31 | 1,412,320 |
| 2019-07-08 | $24.44 | $24.44 | $23.59 | $23.95 | $14.07 | 1,464,130 |
| 2019-07-05 | $23.81 | $24.54 | $23.81 | $24.45 | $14.36 | 1,146,280 |
| 2019-07-04 | $24.33 | $24.38 | $23.82 | $24.23 | $14.24 | 931,860 |
| 2019-07-03 | $24.25 | $24.42 | $23.81 | $24.27 | $14.26 | 1,288,600 |
| 2019-07-02 | $24.56 | $24.61 | $24.24 | $24.31 | $14.28 | 1,359,410 |
| 2019-07-01 | $24.61 | $24.96 | $24.30 | $24.62 | $14.46 | 2,819,680 |
| 2019-06-28 | $24.00 | $24.58 | $23.25 | $24.28 | $14.26 | 3,021,940 |
| 2019-06-27 | $24.30 | $24.66 | $24.02 | $24.25 | $14.25 | 3,661,600 |
| 2019-06-26 | $23.92 | $24.82 | $23.73 | $24.25 | $14.25 | 2,279,520 |
| 2019-06-25 | $24.28 | $24.58 | $23.71 | $24.00 | $14.10 | 2,085,420 |
| 2019-06-24 | $25.00 | $25.69 | $24.21 | $24.54 | $14.42 | 3,940,020 |
| 2019-06-21 | $24.01 | $24.77 | $23.88 | $24.66 | $14.49 | 3,900,080 |
| 2019-06-20 | $23.32 | $24.20 | $22.82 | $23.88 | $14.03 | 3,338,900 |
| 2019-06-19 | $23.90 | $24.11 | $23.20 | $23.40 | $13.75 | 2,525,660 |
| 2019-06-18 | $22.99 | $23.52 | $22.82 | $23.21 | $13.64 | 1,785,810 |
| 2019-06-17 | $23.04 | $23.27 | $22.75 | $23.00 | $13.51 | 1,240,120 |
| 2019-06-14 | $23.44 | $24.00 | $23.00 | $23.20 | $13.63 | 2,263,080 |
| 2019-06-13 | $23.20 | $23.77 | $22.89 | $23.44 | $13.77 | 2,185,250 |
| 2019-06-12 | $22.65 | $23.71 | $22.65 | $23.20 | $13.63 | 3,074,550 |
| 2019-06-11 | $21.83 | $22.93 | $21.71 | $22.89 | $13.45 | 2,690,490 |
| 2019-06-10 | $21.71 | $21.96 | $21.60 | $21.83 | $12.83 | 1,084,090 |
| 2019-06-07 | $21.71 | $21.71 | $21.71 | $21.71 | $12.75 | 0 |
| 2019-06-06 | $21.77 | $22.19 | $21.30 | $21.71 | $12.75 | 1,715,080 |
| 2019-06-05 | $21.44 | $22.39 | $21.21 | $21.71 | $12.75 | 1,612,180 |
| 2019-06-04 | $21.30 | $21.86 | $21.10 | $21.20 | $12.45 | 932,960 |
| 2019-06-03 | $21.87 | $21.90 | $21.06 | $21.30 | $12.51 | 1,006,560 |
| 2019-05-31 | $21.85 | $22.24 | $21.72 | $21.80 | $12.81 | 1,013,440 |
| 2019-05-30 | $22.19 | $22.20 | $21.50 | $21.85 | $12.84 | 1,416,140 |
| 2019-05-29 | $22.43 | $22.73 | $22.33 | $22.33 | $13.12 | 1,680,240 |
| 2019-05-28 | $22.61 | $22.99 | $22.31 | $22.49 | $13.21 | 2,414,840 |
| 2019-05-27 | $22.10 | $22.95 | $21.49 | $22.90 | $13.45 | 3,913,410 |
| 2019-05-24 | $21.73 | $23.09 | $21.31 | $22.48 | $13.21 | 3,955,010 |
| 2019-05-23 | $22.78 | $22.94 | $21.72 | $21.92 | $12.88 | 2,523,970 |
| 2019-05-22 | $21.82 | $23.00 | $21.82 | $22.72 | $13.35 | 2,863,110 |
| 2019-05-21 | $23.00 | $23.40 | $22.22 | $22.39 | $13.15 | 3,463,740 |
| 2019-05-20 | $22.36 | $22.55 | $21.03 | $21.71 | $12.75 | 4,065,290 |
| 2019-05-17 | $22.94 | $24.39 | $22.53 | $23.21 | $13.64 | 6,216,000 |
| 2019-05-16 | $21.96 | $22.32 | $21.67 | $22.17 | $13.02 | 1,682,320 |
| 2019-05-15 | $21.54 | $22.21 | $21.43 | $22.00 | $12.92 | 2,149,410 |
| 2019-05-14 | $20.81 | $21.74 | $20.81 | $21.29 | $12.51 | 1,956,270 |
| 2019-05-13 | $21.47 | $21.97 | $20.91 | $21.17 | $12.44 | 2,544,890 |
| 2019-05-10 | $21.72 | $22.48 | $21.02 | $22.39 | $13.15 | 2,396,230 |
| 2019-05-09 | $21.26 | $21.89 | $21.19 | $21.37 | $12.55 | 1,528,930 |
| 2019-05-08 | $20.80 | $21.50 | $20.38 | $21.18 | $12.44 | 1,529,480 |
| 2019-05-07 | $20.94 | $21.43 | $20.65 | $21.08 | $12.38 | 1,521,370 |
| 2019-05-06 | $22.00 | $22.31 | $20.87 | $20.87 | $12.26 | 2,397,560 |
| 2019-05-03 | $23.19 | $23.19 | $23.19 | $23.19 | $13.62 | 0 |
| 2019-05-02 | $23.19 | $23.19 | $23.19 | $23.19 | $13.62 | 0 |
| 2019-05-01 | $23.19 | $23.19 | $23.19 | $23.19 | $13.62 | 0 |
| 2019-04-30 | $23.12 | $23.44 | $22.85 | $23.19 | $13.62 | 1,438,480 |
| 2019-04-29 | $25.12 | $25.25 | $23.00 | $23.12 | $13.58 | 3,401,530 |
| 2019-04-26 | $24.50 | $25.48 | $24.50 | $25.07 | $14.73 | 2,202,290 |
| 2019-04-25 | $25.70 | $26.15 | $24.74 | $24.74 | $14.53 | 1,799,450 |
| 2019-04-24 | $25.36 | $25.94 | $25.10 | $25.90 | $15.22 | 1,566,850 |
| 2019-04-23 | $25.85 | $26.23 | $25.08 | $25.30 | $14.86 | 1,844,390 |
| 2019-04-22 | $26.84 | $26.89 | $25.67 | $25.92 | $15.23 | 2,521,940 |
| 2019-04-19 | $27.01 | $27.07 | $26.31 | $26.79 | $15.74 | 2,995,620 |
| 2019-04-18 | $28.00 | $28.66 | $26.90 | $27.08 | $15.91 | 3,483,610 |
| 2019-04-17 | $27.81 | $28.50 | $27.33 | $27.70 | $16.27 | 3,625,340 |
| 2019-04-16 | $26.50 | $27.95 | $25.93 | $27.95 | $16.42 | 4,597,060 |
| 2019-04-15 | $26.85 | $27.36 | $26.40 | $26.49 | $15.56 | 3,461,380 |
| 2019-04-12 | $26.09 | $26.80 | $25.75 | $26.06 | $15.31 | 3,091,860 |
| 2019-04-11 | $27.50 | $27.60 | $26.51 | $26.83 | $15.76 | 4,867,250 |
| 2019-04-10 | $25.88 | $26.06 | $25.35 | $25.92 | $15.23 | 2,636,800 |
| 2019-04-09 | $26.19 | $26.54 | $25.77 | $26.09 | $15.33 | 2,682,700 |
| 2019-04-08 | $27.58 | $27.79 | $25.66 | $26.11 | $15.34 | 4,367,690 |
| 2019-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $15.92 | 0 |
| 2019-04-04 | $28.96 | $29.50 | $27.05 | $27.10 | $15.92 | 7,110,760 |
| 2019-04-03 | $27.82 | $29.24 | $27.53 | $28.01 | $16.46 | 7,736,360 |
| 2019-04-02 | $27.58 | $28.28 | $26.78 | $27.00 | $15.86 | 6,229,270 |
| 2019-04-01 | $26.30 | $27.52 | $26.11 | $26.87 | $15.79 | 5,242,480 |
| 2019-03-29 | $24.50 | $25.60 | $24.01 | $25.35 | $14.89 | 4,471,930 |
| 2019-03-28 | $24.93 | $24.93 | $23.73 | $23.80 | $13.98 | 4,285,000 |
| 2019-03-27 | $26.73 | $26.80 | $24.68 | $25.10 | $14.75 | 5,845,320 |
| 2019-03-26 | $26.26 | $28.21 | $25.97 | $27.22 | $15.99 | 8,971,690 |
| 2019-03-25 | $24.60 | $26.40 | $24.27 | $26.20 | $15.39 | 4,444,220 |
| 2019-03-22 | $25.69 | $25.69 | $24.60 | $25.02 | $14.70 | 3,084,170 |
| 2019-03-21 | $25.30 | $25.98 | $24.98 | $25.65 | $15.07 | 4,380,700 |
| 2019-03-20 | $24.99 | $25.24 | $24.22 | $24.95 | $14.66 | 2,685,490 |
| 2019-03-19 | $25.37 | $25.94 | $24.81 | $25.19 | $14.80 | 3,119,030 |
| 2019-03-18 | $24.80 | $25.39 | $24.46 | $25.37 | $14.90 | 2,712,300 |
| 2019-03-15 | $25.00 | $25.68 | $24.70 | $25.05 | $14.72 | 3,415,300 |
| 2019-03-14 | $25.45 | $26.07 | $24.00 | $24.63 | $14.47 | 4,912,610 |
| 2019-03-13 | $27.50 | $27.78 | $25.30 | $25.43 | $14.94 | 6,900,540 |
| 2019-03-12 | $27.57 | $28.30 | $26.80 | $27.38 | $16.09 | 7,071,570 |
| 2019-03-11 | $27.20 | $28.78 | $25.88 | $27.71 | $16.28 | 6,942,610 |
| 2019-03-08 | $27.27 | $30.11 | $25.72 | $27.00 | $15.86 | 11,094,570 |
| 2019-03-07 | $26.90 | $28.38 | $26.50 | $28.38 | $16.67 | 6,323,960 |
| 2019-03-06 | $25.80 | $25.80 | $24.45 | $25.80 | $15.16 | 9,004,750 |
| 2019-03-05 | $21.41 | $23.45 | $21.40 | $23.45 | $13.78 | 4,188,410 |
| 2019-03-04 | $21.61 | $22.24 | $21.30 | $21.32 | $12.53 | 4,706,770 |
| 2019-03-01 | $21.27 | $21.38 | $20.91 | $21.20 | $12.45 | 2,808,010 |
| 2019-02-28 | $21.08 | $21.80 | $20.93 | $21.16 | $12.43 | 3,270,270 |
| 2019-02-27 | $20.79 | $21.49 | $20.61 | $21.05 | $12.37 | 3,638,730 |
| 2019-02-26 | $21.50 | $22.15 | $20.86 | $21.08 | $12.38 | 5,436,890 |
| 2019-02-25 | $20.78 | $21.76 | $20.37 | $21.45 | $12.60 | 6,057,010 |
| 2019-02-22 | $19.99 | $20.51 | $19.68 | $20.50 | $12.04 | 3,792,390 |
| 2019-02-21 | $19.46 | $20.52 | $19.33 | $20.04 | $11.77 | 4,553,750 |
| 2019-02-20 | $21.00 | $21.09 | $19.42 | $19.67 | $11.56 | 4,451,780 |
| 2019-02-19 | $19.53 | $20.19 | $19.19 | $20.19 | $11.86 | 4,136,360 |
| 2019-02-18 | $18.61 | $19.46 | $18.51 | $19.43 | $11.42 | 2,534,840 |
| 2019-02-15 | $18.21 | $18.70 | $18.20 | $18.39 | $10.80 | 1,283,340 |
| 2019-02-14 | $18.45 | $18.55 | $18.05 | $18.38 | $10.80 | 1,218,980 |
| 2019-02-13 | $18.27 | $18.55 | $18.15 | $18.38 | $10.80 | 1,597,260 |
| 2019-02-12 | $17.96 | $18.30 | $17.90 | $18.06 | $10.61 | 1,111,390 |
| 2019-02-11 | $17.50 | $18.00 | $17.50 | $17.96 | $10.55 | 761,280 |
| 2019-02-08 | $17.46 | $17.46 | $17.46 | $17.46 | $10.26 | 0 |
| 2019-02-07 | $17.46 | $17.46 | $17.46 | $17.46 | $10.26 | 0 |
| 2019-02-06 | $17.46 | $17.46 | $17.46 | $17.46 | $10.26 | 0 |
| 2019-02-05 | $17.46 | $17.46 | $17.46 | $17.46 | $10.26 | 0 |
| 2019-02-04 | $17.46 | $17.46 | $17.46 | $17.46 | $10.26 | 0 |
| 2019-02-01 | $16.77 | $17.48 | $16.77 | $17.46 | $10.26 | 693,000 |
| 2019-01-31 | $16.73 | $17.37 | $16.73 | $16.90 | $9.93 | 918,370 |
| 2019-01-30 | $17.20 | $17.38 | $16.68 | $16.77 | $9.85 | 689,740 |
| 2019-01-29 | $17.69 | $18.10 | $16.75 | $17.20 | $10.10 | 900,780 |
| 2019-01-28 | $17.92 | $18.24 | $17.75 | $17.75 | $10.43 | 878,420 |
| 2019-01-25 | $18.09 | $18.09 | $17.80 | $17.91 | $10.52 | 855,780 |
| 2019-01-24 | $17.80 | $18.26 | $17.77 | $17.94 | $10.54 | 1,203,820 |
| 2019-01-23 | $17.70 | $17.79 | $17.53 | $17.67 | $10.38 | 639,180 |
| 2019-01-22 | $17.95 | $18.10 | $17.61 | $17.70 | $10.40 | 1,044,180 |
| 2019-01-21 | $18.16 | $18.28 | $18.00 | $18.05 | $10.60 | 822,860 |
| 2019-01-18 | $18.17 | $18.34 | $17.99 | $18.10 | $10.63 | 868,880 |
| 2019-01-17 | $18.90 | $18.90 | $18.01 | $18.10 | $10.63 | 1,149,400 |
| 2019-01-16 | $18.50 | $19.20 | $18.36 | $18.69 | $10.98 | 1,453,360 |
| 2019-01-15 | $17.96 | $18.60 | $17.76 | $18.50 | $10.87 | 1,185,280 |
| 2019-01-14 | $18.30 | $18.43 | $17.74 | $17.79 | $10.45 | 807,650 |
| 2019-01-11 | $18.29 | $18.49 | $18.02 | $18.34 | $10.77 | 898,880 |
| 2019-01-10 | $18.52 | $18.63 | $18.25 | $18.27 | $10.73 | 789,300 |
| 2019-01-09 | $18.90 | $19.09 | $18.48 | $18.52 | $10.88 | 1,553,440 |
| 2019-01-08 | $18.76 | $18.97 | $18.39 | $18.58 | $10.92 | 1,517,620 |
| 2019-01-07 | $18.37 | $18.88 | $18.18 | $18.73 | $11.00 | 1,006,980 |
| 2019-01-04 | $17.18 | $18.43 | $17.16 | $18.29 | $10.75 | 1,292,680 |
| 2019-01-03 | $18.55 | $18.74 | $17.49 | $17.49 | $10.28 | 1,298,480 |
| 2019-01-02 | $18.95 | $18.98 | $18.30 | $18.55 | $10.90 | 1,191,600 |
| 2019-01-01 | $19.17 | $19.17 | $19.17 | $19.17 | $11.26 | 0 |
| 2018-12-31 | $19.17 | $19.17 | $19.17 | $19.17 | $11.26 | 0 |
| 2018-12-28 | $18.02 | $20.00 | $18.02 | $19.17 | $11.26 | 2,406,490 |
| 2018-12-27 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-26 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-25 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-24 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-21 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-20 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-19 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-18 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-17 | $18.46 | $18.46 | $18.46 | $18.46 | $10.85 | 0 |
| 2018-12-14 | $19.62 | $19.68 | $18.42 | $18.46 | $10.85 | 1,119,300 |
| 2018-12-13 | $19.22 | $19.47 | $18.89 | $19.23 | $11.30 | 1,216,180 |
| 2018-12-12 | $18.99 | $19.41 | $18.82 | $19.17 | $11.26 | 1,247,740 |
| 2018-12-11 | $18.93 | $18.98 | $18.74 | $18.88 | $11.09 | 815,600 |
| 2018-12-10 | $19.16 | $19.29 | $18.61 | $18.78 | $11.03 | 1,207,920 |
| 2018-12-07 | $18.95 | $19.30 | $18.95 | $19.20 | $11.28 | 1,049,960 |
| 2018-12-06 | $19.80 | $19.88 | $18.85 | $18.93 | $11.12 | 1,445,460 |
| 2018-12-05 | $19.50 | $19.79 | $19.31 | $19.62 | $11.53 | 1,254,910 |
| 2018-12-04 | $19.89 | $20.04 | $19.47 | $19.99 | $11.74 | 2,194,960 |
| 2018-12-03 | $19.82 | $20.00 | $19.52 | $19.90 | $11.69 | 2,251,840 |
| 2018-11-30 | $19.50 | $19.62 | $18.67 | $19.29 | $11.33 | 1,983,050 |
| 2018-11-29 | $20.85 | $21.25 | $19.23 | $19.35 | $11.37 | 3,451,910 |
| 2018-11-28 | $21.23 | $21.26 | $20.21 | $20.83 | $12.24 | 2,514,710 |
| 2018-11-27 | $21.45 | $21.67 | $20.98 | $21.27 | $12.50 | 2,455,450 |
| 2018-11-26 | $21.49 | $21.50 | $20.82 | $21.02 | $12.35 | 1,949,430 |
| 2018-11-23 | $21.77 | $21.83 | $20.63 | $21.28 | $12.50 | 3,922,080 |
| 2018-11-22 | $21.14 | $22.86 | $20.12 | $22.39 | $13.15 | 6,117,350 |
| 2018-11-21 | $20.20 | $21.16 | $20.12 | $20.78 | $12.21 | 2,327,930 |
| 2018-11-20 | $21.47 | $21.74 | $20.58 | $20.71 | $12.17 | 3,723,460 |
| 2018-11-19 | $20.63 | $22.98 | $20.18 | $22.14 | $13.01 | 6,348,930 |
| 2018-11-16 | $19.69 | $21.38 | $19.60 | $20.89 | $12.27 | 5,324,300 |
| 2018-11-15 | $19.80 | $20.84 | $19.49 | $20.03 | $11.77 | 5,588,300 |
| 2018-11-14 | $18.91 | $19.30 | $18.71 | $19.30 | $11.34 | 2,394,510 |
| 2018-11-13 | $18.65 | $19.24 | $18.56 | $18.98 | $11.15 | 2,439,440 |
| 2018-11-12 | $18.40 | $19.05 | $18.20 | $18.91 | $11.11 | 1,911,220 |
| 2018-11-09 | $18.65 | $18.75 | $18.21 | $18.33 | $10.77 | 1,480,670 |
| 2018-11-08 | $19.20 | $19.28 | $18.60 | $18.65 | $10.96 | 2,038,080 |
| 2018-11-07 | $18.81 | $19.68 | $18.55 | $19.10 | $11.22 | 3,054,090 |
| 2018-11-06 | $18.95 | $19.06 | $18.32 | $18.81 | $11.05 | 1,925,410 |
| 2018-11-05 | $19.15 | $19.36 | $18.70 | $19.23 | $11.30 | 3,110,140 |
| 2018-11-02 | $19.85 | $19.85 | $18.66 | $19.10 | $11.22 | 3,890,100 |
| 2018-11-01 | $18.06 | $19.39 | $18.06 | $19.00 | $11.16 | 4,386,820 |
| 2018-10-31 | $17.67 | $18.60 | $17.65 | $17.95 | $10.55 | 2,405,550 |
| 2018-10-30 | $17.30 | $17.76 | $16.53 | $17.65 | $10.37 | 1,897,010 |
| 2018-10-29 | $17.38 | $18.53 | $17.30 | $17.63 | $10.36 | 1,619,120 |
| 2018-10-26 | $17.38 | $17.57 | $17.16 | $17.23 | $10.12 | 1,057,690 |
| 2018-10-25 | $17.18 | $17.40 | $16.62 | $17.20 | $10.10 | 1,758,830 |
| 2018-10-24 | $18.09 | $18.48 | $17.63 | $17.99 | $10.57 | 1,631,770 |
| 2018-10-23 | $18.31 | $18.86 | $18.07 | $18.16 | $10.67 | 2,033,920 |
| 2018-10-22 | $17.81 | $18.76 | $17.60 | $18.48 | $10.86 | 2,649,290 |
| 2018-10-19 | $16.63 | $17.77 | $16.10 | $17.60 | $10.34 | 2,124,670 |
| 2018-10-18 | $17.50 | $17.81 | $17.10 | $17.13 | $10.06 | 1,589,760 |
| 2018-10-17 | $17.48 | $18.18 | $17.10 | $17.81 | $10.46 | 2,219,610 |
| 2018-10-16 | $17.18 | $18.07 | $16.92 | $17.11 | $10.05 | 1,793,540 |
| 2018-10-15 | $17.00 | $18.67 | $16.77 | $17.52 | $10.29 | 2,361,720 |
| 2018-10-12 | $16.47 | $17.56 | $16.08 | $16.97 | $9.97 | 1,569,030 |
| 2018-10-11 | $17.18 | $17.32 | $16.10 | $16.47 | $9.68 | 1,842,490 |
| 2018-10-10 | $17.22 | $17.88 | $17.20 | $17.80 | $10.46 | 1,115,920 |
| 2018-10-09 | $17.28 | $17.52 | $17.08 | $17.22 | $10.12 | 984,710 |
| 2018-10-08 | $18.03 | $18.20 | $17.19 | $17.25 | $10.13 | 1,346,100 |
| 2018-10-05 | $18.43 | $18.43 | $18.43 | $18.43 | $10.83 | 0 |
| 2018-10-04 | $18.43 | $18.43 | $18.43 | $18.43 | $10.83 | 0 |
| 2018-10-03 | $18.43 | $18.43 | $18.43 | $18.43 | $10.83 | 0 |
| 2018-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $10.83 | 0 |
| 2018-10-01 | $18.43 | $18.43 | $18.43 | $18.43 | $10.83 | 0 |
| 2018-09-28 | $17.80 | $18.59 | $17.58 | $18.43 | $10.83 | 2,023,560 |
| 2018-09-27 | $18.06 | $18.22 | $17.51 | $17.53 | $10.30 | 1,224,730 |
| 2018-09-26 | $18.62 | $18.62 | $17.99 | $18.18 | $10.68 | 1,172,040 |
| 2018-09-25 | $18.37 | $18.64 | $18.22 | $18.55 | $10.90 | 992,960 |
| 2018-09-24 | $18.57 | $18.57 | $18.57 | $18.57 | $10.91 | 0 |
| 2018-09-21 | $18.99 | $18.99 | $18.40 | $18.57 | $10.91 | 1,585,800 |
| 2018-09-20 | $18.38 | $19.18 | $18.25 | $18.73 | $11.00 | 2,169,400 |
| 2018-09-19 | $18.20 | $18.58 | $17.90 | $18.38 | $10.80 | 1,288,910 |
| 2018-09-18 | $17.20 | $18.23 | $17.20 | $18.14 | $10.66 | 1,584,500 |
| 2018-09-17 | $18.20 | $18.20 | $17.25 | $17.37 | $10.20 | 1,497,710 |
| 2018-09-14 | $18.80 | $18.94 | $18.18 | $18.23 | $10.71 | 1,325,850 |
| 2018-09-13 | $18.89 | $19.08 | $18.39 | $18.90 | $11.10 | 1,470,250 |
| 2018-09-12 | $18.83 | $18.99 | $18.31 | $18.54 | $10.89 | 1,572,800 |
| 2018-09-11 | $18.94 | $19.15 | $18.76 | $18.92 | $11.12 | 1,012,290 |
| 2018-09-10 | $19.70 | $19.71 | $18.70 | $18.93 | $11.12 | 1,437,740 |
| 2018-09-07 | $20.20 | $20.48 | $19.55 | $19.81 | $11.64 | 1,170,100 |
| 2018-09-06 | $19.72 | $20.40 | $19.55 | $19.74 | $11.60 | 1,291,300 |
| 2018-09-05 | $20.02 | $20.43 | $19.61 | $19.72 | $11.59 | 1,402,670 |
| 2018-09-04 | $19.18 | $20.25 | $19.18 | $20.10 | $11.81 | 2,096,360 |
| 2018-09-03 | $18.71 | $19.30 | $18.71 | $19.18 | $11.27 | 1,501,920 |
| 2018-08-31 | $19.31 | $19.79 | $18.63 | $18.68 | $10.97 | 2,983,940 |
| 2018-08-30 | $21.25 | $21.28 | $20.52 | $20.63 | $12.12 | 1,573,370 |
| 2018-08-29 | $20.80 | $21.96 | $20.80 | $21.35 | $12.54 | 2,527,420 |
| 2018-08-28 | $20.98 | $21.45 | $20.79 | $20.87 | $12.26 | 1,666,170 |
| 2018-08-27 | $20.49 | $21.23 | $20.47 | $21.11 | $12.40 | 1,927,990 |
| 2018-08-24 | $20.28 | $20.76 | $20.27 | $20.51 | $12.05 | 1,173,430 |
| 2018-08-23 | $20.00 | $20.74 | $20.00 | $20.46 | $12.02 | 1,241,690 |
| 2018-08-22 | $20.91 | $20.94 | $20.18 | $20.18 | $11.86 | 1,337,140 |
| 2018-08-21 | $20.59 | $21.50 | $20.13 | $20.92 | $12.29 | 1,878,720 |
| 2018-08-20 | $20.03 | $20.55 | $19.60 | $20.54 | $12.07 | 1,492,440 |
| 2018-08-17 | $20.70 | $20.94 | $19.91 | $20.03 | $11.77 | 1,493,420 |
| 2018-08-16 | $19.91 | $20.66 | $19.80 | $20.35 | $11.96 | 1,380,540 |
| 2018-08-15 | $21.25 | $21.39 | $20.12 | $20.32 | $11.94 | 1,938,990 |
| 2018-08-14 | $21.69 | $21.79 | $21.16 | $21.33 | $12.53 | 1,728,050 |
| 2018-08-13 | $20.93 | $21.90 | $20.80 | $21.82 | $12.82 | 2,751,090 |
| 2018-08-10 | $21.02 | $21.59 | $20.70 | $21.46 | $12.61 | 2,882,060 |
| 2018-08-09 | $19.98 | $21.60 | $19.65 | $20.88 | $12.27 | 2,888,890 |
| 2018-08-08 | $21.40 | $21.40 | $20.00 | $20.04 | $11.77 | 2,633,710 |
| 2018-08-07 | $20.95 | $21.55 | $20.80 | $21.46 | $12.61 | 2,824,510 |
| 2018-08-06 | $20.38 | $21.45 | $20.38 | $20.78 | $12.21 | 2,577,940 |
| 2018-08-03 | $21.87 | $22.01 | $20.00 | $20.31 | $11.93 | 2,617,480 |
| 2018-08-02 | $22.14 | $22.25 | $21.00 | $21.60 | $12.69 | 3,039,090 |
| 2018-08-01 | $23.80 | $23.94 | $22.00 | $22.23 | $13.06 | 3,151,970 |
| 2018-07-31 | $23.67 | $24.06 | $23.10 | $23.64 | $13.89 | 2,420,650 |
| 2018-07-30 | $23.94 | $24.24 | $22.83 | $24.07 | $14.14 | 3,635,410 |
| 2018-07-27 | $24.40 | $24.56 | $23.60 | $23.62 | $13.88 | 3,653,840 |
| 2018-07-26 | $25.70 | $26.00 | $24.30 | $24.79 | $14.56 | 5,418,450 |
| 2018-07-25 | $28.58 | $28.58 | $26.00 | $26.19 | $15.39 | 9,568,390 |
| 2018-07-24 | $25.28 | $27.72 | $25.14 | $27.72 | $16.29 | 9,899,850 |
| 2018-07-23 | $25.12 | $26.48 | $24.47 | $25.20 | $14.80 | 8,015,110 |
| 2018-07-20 | $24.95 | $26.86 | $23.38 | $24.07 | $14.14 | 9,651,970 |
| 2018-07-19 | $24.66 | $24.66 | $24.66 | $24.66 | $14.49 | 2,616,980 |
| 2018-07-18 | $23.00 | $23.00 | $22.05 | $22.42 | $13.17 | 3,609,000 |
| 2018-07-17 | $21.59 | $23.86 | $21.21 | $22.98 | $13.50 | 5,360,210 |
| 2018-07-16 | $21.80 | $22.07 | $21.50 | $21.70 | $12.75 | 2,248,730 |
| 2018-07-13 | $21.97 | $22.18 | $20.98 | $22.00 | $12.92 | 4,834,300 |
| 2018-07-12 | $21.80 | $22.40 | $21.70 | $22.15 | $13.01 | 5,211,270 |
| 2018-07-11 | $21.92 | $22.29 | $21.28 | $22.06 | $12.96 | 5,758,070 |
| 2018-07-10 | $23.25 | $23.99 | $22.53 | $22.84 | $13.42 | 9,742,010 |
| 2018-07-09 | $20.09 | $21.81 | $19.90 | $21.81 | $12.81 | 1,810,970 |
| 2018-07-06 | $19.40 | $20.50 | $19.36 | $19.83 | $11.65 | 3,208,690 |
| 2018-07-05 | $21.03 | $21.39 | $19.40 | $19.40 | $11.40 | 2,761,540 |
| 2018-07-04 | $21.85 | $22.29 | $20.20 | $21.01 | $12.34 | 2,978,450 |
| 2018-07-03 | $38.51 | $40.40 | $36.66 | $40.40 | $13.15 | 2,316,370 |
| 2018-07-02 | $39.30 | $39.70 | $37.30 | $38.71 | $12.60 | 2,418,360 |
| 2018-06-29 | $38.50 | $41.02 | $37.32 | $40.40 | $13.15 | 3,530,090 |
| 2018-06-28 | $35.00 | $37.30 | $34.89 | $37.30 | $12.14 | 1,441,880 |
| 2018-06-27 | $33.27 | $33.95 | $33.27 | $33.91 | $11.04 | 583,020 |
| 2018-06-26 | $31.61 | $35.00 | $31.51 | $33.60 | $10.94 | 761,650 |
| 2018-06-25 | $32.02 | $32.82 | $31.91 | $32.18 | $10.48 | 535,500 |
| 2018-06-22 | $31.10 | $32.30 | $30.51 | $31.90 | $10.39 | 706,400 |
| 2018-06-21 | $33.00 | $33.49 | $30.33 | $31.01 | $10.10 | 794,480 |
| 2018-06-20 | $31.00 | $33.14 | $30.82 | $32.83 | $10.69 | 708,960 |
| 2018-06-19 | $34.50 | $35.27 | $31.63 | $31.63 | $10.30 | 942,590 |
| 2018-06-18 | $35.14 | $35.14 | $35.14 | $35.14 | $11.44 | 0 |
| 2018-06-15 | $36.53 | $37.25 | $35.00 | $35.14 | $11.44 | 782,790 |
| 2018-06-14 | $36.98 | $37.40 | $36.80 | $36.85 | $12.00 | 589,500 |
| 2018-06-13 | $37.87 | $38.12 | $36.98 | $36.98 | $12.04 | 591,200 |
| 2018-06-12 | $38.49 | $38.49 | $37.00 | $38.19 | $12.43 | 601,120 |
| 2018-06-11 | $38.00 | $38.80 | $37.88 | $38.26 | $12.46 | 516,800 |
| 2018-06-08 | $38.01 | $38.52 | $37.61 | $38.36 | $12.49 | 611,510 |
| 2018-06-07 | $39.02 | $39.10 | $38.05 | $38.07 | $12.40 | 547,800 |
| 2018-06-06 | $38.62 | $39.48 | $38.36 | $39.03 | $12.71 | 700,700 |
| 2018-06-05 | $37.52 | $38.78 | $37.52 | $38.62 | $12.57 | 628,850 |
| 2018-06-04 | $38.00 | $38.10 | $37.17 | $37.52 | $12.22 | 393,800 |
| 2018-06-01 | $38.58 | $38.94 | $36.52 | $37.50 | $12.21 | 712,410 |
| 2018-05-31 | $38.00 | $38.86 | $37.66 | $38.20 | $12.44 | 789,160 |
| 2018-05-30 | $40.88 | $40.97 | $37.98 | $37.98 | $12.37 | 1,324,850 |
| 2018-05-29 | $41.06 | $43.52 | $40.94 | $42.20 | $13.74 | 1,335,150 |
| 2018-05-28 | $41.21 | $41.90 | $40.08 | $40.94 | $13.33 | 716,950 |
| 2018-05-25 | $42.83 | $43.05 | $41.08 | $41.21 | $13.42 | 887,800 |
| 2018-05-24 | $43.35 | $43.77 | $42.82 | $42.82 | $13.94 | 720,040 |
| 2018-05-23 | $44.50 | $44.58 | $43.30 | $43.31 | $14.10 | 1,031,450 |
| 2018-05-22 | $44.69 | $44.85 | $43.88 | $44.75 | $14.57 | 1,202,430 |
| 2018-05-21 | $44.45 | $44.89 | $43.71 | $44.72 | $14.56 | 1,301,050 |
| 2018-05-18 | $43.03 | $44.34 | $42.98 | $44.11 | $14.36 | 1,101,750 |
| 2018-05-17 | $42.97 | $43.72 | $42.80 | $43.03 | $14.01 | 657,000 |
| 2018-05-16 | $43.07 | $44.59 | $42.96 | $43.30 | $14.10 | 1,383,160 |
| 2018-05-15 | $41.87 | $43.49 | $41.53 | $43.45 | $14.15 | 985,320 |
| 2018-05-14 | $41.36 | $43.36 | $41.32 | $41.86 | $13.63 | 892,500 |
| 2018-05-11 | $43.86 | $44.02 | $41.84 | $41.97 | $13.67 | 947,740 |
| 2018-05-10 | $43.45 | $44.30 | $43.06 | $43.63 | $14.21 | 888,240 |
| 2018-05-09 | $44.02 | $44.20 | $43.21 | $43.45 | $14.15 | 1,005,360 |
| 2018-05-08 | $42.98 | $44.00 | $42.50 | $44.00 | $14.33 | 1,595,590 |
| 2018-05-07 | $41.12 | $43.17 | $41.00 | $42.50 | $13.84 | 1,126,850 |
| 2018-05-04 | $42.50 | $42.60 | $41.08 | $41.13 | $13.39 | 922,800 |
| 2018-05-03 | $41.35 | $42.87 | $40.00 | $42.70 | $13.90 | 1,196,540 |
| 2018-05-02 | $42.31 | $43.14 | $39.99 | $41.35 | $13.46 | 1,002,300 |
| 2018-05-01 | $42.21 | $42.21 | $42.21 | $42.21 | $13.74 | 0 |
| 2018-04-30 | $42.21 | $42.21 | $42.21 | $42.21 | $13.74 | 0 |
| 2018-04-27 | $43.58 | $43.87 | $42.20 | $42.21 | $13.74 | 922,200 |
| 2018-04-26 | $44.87 | $44.88 | $43.20 | $43.20 | $14.07 | 1,475,200 |
| 2018-04-25 | $45.19 | $46.66 | $44.88 | $45.50 | $14.81 | 1,838,170 |
| 2018-04-24 | $43.51 | $45.60 | $43.08 | $45.54 | $14.83 | 1,693,210 |
| 2018-04-23 | $43.61 | $45.28 | $42.32 | $43.54 | $14.18 | 1,597,900 |
| 2018-04-20 | $43.60 | $45.50 | $42.80 | $42.80 | $13.94 | 1,851,500 |
| 2018-04-19 | $46.98 | $47.35 | $44.86 | $45.11 | $14.69 | 2,399,990 |
| 2018-04-18 | $46.10 | $48.56 | $43.80 | $47.36 | $15.42 | 3,165,960 |
| 2018-04-17 | $52.04 | $52.58 | $46.46 | $46.46 | $15.13 | 3,722,900 |
| 2018-04-16 | $50.98 | $51.35 | $49.10 | $50.08 | $16.31 | 4,836,820 |
| 2018-04-13 | $46.77 | $50.37 | $46.77 | $50.37 | $16.40 | 5,047,450 |
| 2018-04-12 | $47.25 | $48.05 | $45.50 | $45.79 | $14.91 | 2,080,590 |
| 2018-04-11 | $46.98 | $48.55 | $46.69 | $47.90 | $15.60 | 2,758,330 |
| 2018-04-10 | $46.32 | $48.20 | $44.97 | $47.49 | $15.46 | 3,159,100 |
| 2018-04-09 | $46.41 | $47.47 | $46.00 | $46.32 | $15.08 | 1,850,470 |
| 2018-04-06 | $46.41 | $46.41 | $46.41 | $46.41 | $15.11 | 0 |
| 2018-04-05 | $46.41 | $46.41 | $46.41 | $46.41 | $15.11 | 0 |
| 2018-04-04 | $48.30 | $48.56 | $45.55 | $46.41 | $15.11 | 2,372,460 |
| 2018-04-03 | $48.40 | $48.45 | $46.50 | $47.45 | $15.45 | 2,905,330 |
| 2018-04-02 | $48.70 | $52.00 | $48.37 | $49.50 | $16.12 | 4,306,320 |
| 2018-03-30 | $48.18 | $49.53 | $48.18 | $49.20 | $16.02 | 4,371,160 |
| 2018-03-29 | $51.00 | $51.30 | $47.02 | $48.63 | $15.83 | 5,153,150 |
| 2018-03-28 | $56.00 | $58.68 | $50.90 | $51.10 | $16.64 | 8,056,120 |
| 2018-03-27 | $51.00 | $54.00 | $51.00 | $54.00 | $17.58 | 4,344,750 |
| 2018-03-26 | $42.71 | $49.09 | $42.71 | $49.09 | $15.98 | 4,600,970 |
| 2018-03-23 | $40.66 | $48.50 | $40.66 | $44.63 | $14.53 | 6,251,810 |
| 2018-03-22 | $43.12 | $45.18 | $42.58 | $45.18 | $14.71 | 5,134,730 |
| 2018-03-21 | $39.50 | $41.07 | $39.10 | $41.07 | $13.37 | 912,650 |
| 2018-03-20 | $36.99 | $37.50 | $36.37 | $37.34 | $12.16 | 908,330 |
| 2018-03-19 | $36.82 | $37.68 | $36.40 | $37.16 | $12.10 | 1,265,880 |
| 2018-03-16 | $38.14 | $38.33 | $37.20 | $37.85 | $12.32 | 1,031,010 |
| 2018-03-15 | $39.00 | $39.30 | $36.09 | $37.83 | $12.32 | 1,522,630 |
| 2018-03-14 | $39.78 | $40.57 | $39.13 | $39.40 | $12.83 | 1,017,720 |
| 2018-03-13 | $40.20 | $41.27 | $39.88 | $40.13 | $13.07 | 1,527,480 |
| 2018-03-12 | $38.64 | $41.40 | $38.22 | $41.35 | $13.46 | 2,241,170 |
| 2018-03-09 | $36.04 | $39.20 | $35.85 | $38.64 | $12.58 | 1,788,370 |
| 2018-03-08 | $35.50 | $36.65 | $35.31 | $36.14 | $11.77 | 946,410 |
| 2018-03-07 | $35.90 | $36.25 | $35.00 | $35.75 | $11.64 | 936,710 |
| 2018-03-06 | $35.61 | $36.66 | $34.92 | $35.10 | $11.43 | 1,605,170 |
| 2018-03-05 | $32.95 | $36.28 | $32.92 | $35.70 | $11.62 | 1,811,180 |
| 2018-03-02 | $34.10 | $34.69 | $32.82 | $33.14 | $10.79 | 1,008,360 |
| 2018-03-01 | $32.50 | $34.86 | $32.50 | $34.48 | $11.23 | 1,645,150 |
| 2018-02-28 | $34.50 | $36.20 | $33.82 | $33.87 | $11.03 | 2,153,660 |
| 2018-02-27 | $31.50 | $33.29 | $31.50 | $33.14 | $10.79 | 1,245,280 |
| 2018-02-26 | $30.70 | $31.74 | $30.69 | $31.66 | $10.31 | 711,200 |
| 2018-02-23 | $30.54 | $31.20 | $30.31 | $30.59 | $9.96 | 630,940 |
| 2018-02-22 | $29.53 | $30.40 | $29.52 | $30.05 | $9.78 | 592,660 |
| 2018-02-21 | $29.36 | $29.36 | $29.36 | $29.36 | $9.56 | 0 |
| 2018-02-20 | $29.36 | $29.36 | $29.36 | $29.36 | $9.56 | 0 |
| 2018-02-19 | $29.36 | $29.36 | $29.36 | $29.36 | $9.56 | 0 |
| 2018-02-16 | $29.36 | $29.36 | $29.36 | $29.36 | $9.56 | 0 |
| 2018-02-15 | $29.36 | $29.36 | $29.36 | $29.36 | $9.56 | 0 |
| 2018-02-14 | $30.00 | $30.29 | $29.05 | $29.36 | $9.56 | 534,620 |
| 2018-02-13 | $30.19 | $30.85 | $30.00 | $30.00 | $9.77 | 407,670 |
| 2018-02-12 | $29.99 | $30.88 | $29.80 | $30.20 | $9.83 | 552,190 |
| 2018-02-09 | $30.60 | $30.90 | $29.30 | $29.40 | $9.57 | 719,620 |
| 2018-02-08 | $31.30 | $32.68 | $31.30 | $31.80 | $10.35 | 662,790 |
| 2018-02-07 | $33.71 | $33.71 | $30.60 | $31.89 | $10.38 | 888,780 |
| 2018-02-06 | $36.45 | $36.45 | $33.30 | $33.30 | $10.84 | 730,070 |
| 2018-02-05 | $37.03 | $37.20 | $35.68 | $37.00 | $12.05 | 492,800 |
| 2018-02-02 | $37.20 | $37.90 | $36.63 | $37.40 | $12.18 | 733,830 |
| 2018-02-01 | $38.85 | $39.30 | $36.52 | $37.72 | $12.28 | 545,340 |
| 2018-01-31 | $40.15 | $40.69 | $38.40 | $38.80 | $12.63 | 620,700 |
| 2018-01-30 | $40.06 | $40.89 | $40.00 | $40.25 | $13.11 | 286,400 |
| 2018-01-29 | $40.51 | $41.40 | $40.00 | $40.24 | $13.10 | 805,490 |
| 2018-01-26 | $40.00 | $44.00 | $39.57 | $41.63 | $13.55 | 1,328,280 |
| 2018-01-25 | $39.84 | $41.02 | $39.71 | $40.02 | $13.03 | 481,840 |
| 2018-01-24 | $39.20 | $40.78 | $39.00 | $40.12 | $13.06 | 539,620 |
| 2018-01-23 | $39.49 | $39.88 | $39.17 | $39.35 | $12.81 | 184,800 |
| 2018-01-22 | $38.96 | $39.88 | $38.04 | $39.49 | $12.86 | 406,700 |
| 2018-01-19 | $38.91 | $39.43 | $38.50 | $39.03 | $12.71 | 245,840 |
| 2018-01-18 | $39.01 | $39.49 | $38.85 | $38.93 | $12.68 | 212,750 |
| 2018-01-17 | $39.30 | $39.44 | $38.00 | $39.27 | $12.79 | 364,900 |
| 2018-01-16 | $38.99 | $39.48 | $38.99 | $39.30 | $12.80 | 317,840 |
| 2018-01-15 | $40.68 | $40.94 | $38.80 | $39.01 | $12.70 | 523,850 |
| 2018-01-12 | $40.75 | $41.77 | $40.67 | $40.70 | $13.25 | 595,010 |
| 2018-01-11 | $39.70 | $41.99 | $39.28 | $41.29 | $13.44 | 987,940 |
| 2018-01-10 | $39.39 | $39.82 | $39.12 | $39.78 | $12.95 | 308,620 |
| 2018-01-09 | $39.52 | $39.60 | $39.18 | $39.40 | $12.83 | 171,610 |
| 2018-01-08 | $40.16 | $40.16 | $39.10 | $39.52 | $12.87 | 318,260 |
| 2018-01-05 | $40.35 | $40.44 | $39.90 | $40.16 | $13.08 | 245,450 |
| 2018-01-04 | $40.57 | $40.57 | $39.88 | $40.14 | $13.07 | 245,300 |
| 2018-01-03 | $40.07 | $40.58 | $39.83 | $40.58 | $13.21 | 324,150 |
| 2018-01-02 | $40.20 | $40.35 | $39.90 | $40.11 | $13.06 | 220,300 |
| 2018-01-01 | $40.10 | $40.10 | $40.10 | $40.10 | $13.06 | 0 |
| 2017-12-29 | $40.05 | $40.52 | $39.80 | $40.10 | $13.06 | 222,200 |
| 2017-12-28 | $39.61 | $40.42 | $39.23 | $40.05 | $13.04 | 301,390 |
| 2017-12-27 | $39.34 | $40.10 | $39.34 | $39.79 | $12.96 | 401,100 |
| 2017-12-26 | $39.26 | $39.97 | $38.88 | $39.71 | $12.93 | 274,650 |
| 2017-12-25 | $40.35 | $40.69 | $38.60 | $39.20 | $12.76 | 483,140 |
| 2017-12-22 | $40.97 | $40.97 | $40.25 | $40.45 | $13.17 | 366,000 |
| 2017-12-21 | $40.74 | $41.20 | $40.19 | $40.81 | $13.29 | 326,800 |
| 2017-12-20 | $41.50 | $41.50 | $40.40 | $40.80 | $13.28 | 404,790 |
| 2017-12-19 | $41.28 | $41.66 | $41.00 | $41.47 | $13.50 | 326,500 |
| 2017-12-18 | $41.41 | $41.82 | $40.58 | $40.85 | $13.30 | 317,800 |
| 2017-12-15 | $41.90 | $41.90 | $41.23 | $41.48 | $13.51 | 277,050 |
| 2017-12-14 | $42.04 | $42.04 | $41.02 | $41.62 | $13.55 | 329,050 |
| 2017-12-13 | $41.98 | $42.36 | $41.66 | $41.90 | $13.64 | 271,850 |
| 2017-12-12 | $42.55 | $42.95 | $41.70 | $41.75 | $13.59 | 434,800 |
| 2017-12-11 | $42.58 | $44.88 | $42.10 | $42.91 | $13.97 | 735,400 |
| 2017-12-08 | $41.59 | $42.30 | $41.22 | $42.07 | $13.70 | 337,180 |
| 2017-12-07 | $41.40 | $41.75 | $41.01 | $41.30 | $13.45 | 253,670 |
| 2017-12-06 | $40.84 | $41.29 | $40.27 | $41.15 | $13.40 | 283,310 |
| 2017-12-05 | $41.92 | $42.12 | $40.44 | $40.84 | $13.30 | 428,830 |
| 2017-12-04 | $42.95 | $42.98 | $41.71 | $42.02 | $13.68 | 313,400 |
| 2017-12-01 | $42.38 | $43.45 | $42.18 | $42.95 | $13.98 | 300,100 |
| 2017-11-30 | $42.77 | $42.90 | $42.27 | $42.34 | $13.79 | 249,200 |
| 2017-11-29 | $42.47 | $43.80 | $41.88 | $42.78 | $13.93 | 479,100 |
| 2017-11-28 | $41.88 | $42.47 | $41.52 | $42.38 | $13.80 | 286,470 |
| 2017-11-27 | $42.37 | $42.69 | $41.41 | $41.49 | $13.51 | 340,220 |
| 2017-11-24 | $42.60 | $42.98 | $41.78 | $42.90 | $13.97 | 358,150 |
| 2017-11-23 | $43.90 | $43.90 | $42.23 | $42.32 | $13.78 | 466,250 |
| 2017-11-22 | $43.19 | $44.94 | $42.45 | $43.93 | $14.30 | 594,900 |
| 2017-11-21 | $42.84 | $43.44 | $42.46 | $43.13 | $14.04 | 344,700 |
| 2017-11-20 | $43.02 | $43.30 | $42.07 | $43.11 | $14.04 | 485,950 |
| 2017-11-17 | $45.04 | $45.69 | $42.26 | $43.02 | $14.01 | 661,000 |
| 2017-11-16 | $45.52 | $46.15 | $44.08 | $44.95 | $14.64 | 378,800 |
| 2017-11-15 | $46.00 | $46.23 | $45.13 | $45.70 | $14.88 | 402,680 |
| 2017-11-14 | $47.68 | $47.68 | $45.78 | $45.89 | $14.94 | 602,500 |
| 2017-11-13 | $47.26 | $47.76 | $47.05 | $47.34 | $15.41 | 541,080 |
| 2017-11-10 | $48.17 | $48.29 | $47.20 | $47.22 | $15.37 | 660,160 |
| 2017-11-09 | $47.81 | $48.91 | $47.50 | $48.08 | $15.65 | 573,400 |
| 2017-11-08 | $47.70 | $48.47 | $47.41 | $48.08 | $15.65 | 743,530 |
| 2017-11-07 | $47.68 | $47.78 | $47.01 | $47.70 | $15.53 | 646,240 |
| 2017-11-06 | $46.48 | $48.48 | $46.10 | $47.97 | $15.62 | 1,159,590 |
| 2017-11-03 | $45.60 | $46.89 | $45.25 | $45.75 | $14.90 | 510,080 |
| 2017-11-02 | $46.30 | $46.30 | $45.09 | $45.25 | $14.73 | 438,080 |
| 2017-11-01 | $45.68 | $46.55 | $45.20 | $46.08 | $15.00 | 499,510 |
| 2017-10-31 | $44.99 | $46.20 | $44.88 | $45.88 | $14.94 | 489,100 |
| 2017-10-30 | $46.60 | $46.99 | $44.00 | $44.95 | $14.64 | 894,600 |
| 2017-10-27 | $48.05 | $48.60 | $46.50 | $46.98 | $15.30 | 750,120 |
| 2017-10-26 | $48.90 | $48.90 | $47.73 | $47.96 | $15.62 | 787,260 |
| 2017-10-25 | $49.66 | $49.67 | $48.32 | $48.90 | $15.92 | 838,700 |
| 2017-10-24 | $47.40 | $51.57 | $47.23 | $49.15 | $16.00 | 1,464,640 |
| 2017-10-23 | $46.24 | $47.11 | $46.24 | $46.88 | $15.26 | 343,020 |
| 2017-10-20 | $46.30 | $46.96 | $45.66 | $46.67 | $15.20 | 392,900 |
| 2017-10-19 | $45.94 | $46.57 | $45.76 | $46.08 | $15.00 | 495,200 |
| 2017-10-18 | $47.92 | $48.25 | $44.52 | $45.94 | $14.96 | 1,005,500 |
| 2017-10-17 | $49.00 | $49.02 | $47.60 | $47.96 | $15.62 | 911,930 |
| 2017-10-16 | $51.87 | $52.17 | $48.88 | $48.95 | $15.94 | 1,078,970 |
| 2017-10-13 | $51.29 | $51.95 | $50.85 | $51.87 | $16.89 | 685,130 |
| 2017-10-12 | $51.40 | $51.66 | $50.76 | $51.11 | $16.64 | 593,130 |
| 2017-10-11 | $52.51 | $52.93 | $51.53 | $51.56 | $16.79 | 939,590 |
| 2017-10-10 | $50.80 | $52.93 | $50.60 | $52.93 | $17.23 | 1,105,120 |
| 2017-10-09 | $51.86 | $52.38 | $50.60 | $50.80 | $16.54 | 767,310 |
| 2017-10-06 | $51.24 | $51.24 | $51.24 | $51.24 | $16.68 | 0 |
| 2017-10-05 | $51.24 | $51.24 | $51.24 | $51.24 | $16.68 | 0 |
| 2017-10-04 | $51.24 | $51.24 | $51.24 | $51.24 | $16.68 | 0 |
| 2017-10-03 | $51.24 | $51.24 | $51.24 | $51.24 | $16.68 | 0 |
| 2017-10-02 | $51.24 | $51.24 | $51.24 | $51.24 | $16.68 | 0 |
| 2017-09-29 | $49.50 | $51.27 | $49.03 | $51.24 | $16.68 | 700,600 |
| 2017-09-28 | $49.56 | $50.46 | $49.12 | $49.30 | $16.05 | 597,200 |
| 2017-09-27 | $50.30 | $50.30 | $48.83 | $49.69 | $16.18 | 680,820 |
| 2017-09-26 | $50.99 | $51.39 | $48.86 | $49.50 | $16.12 | 1,029,970 |
| 2017-09-25 | $51.00 | $52.65 | $50.71 | $50.98 | $16.60 | 710,200 |
| 2017-09-22 | $52.69 | $52.69 | $51.00 | $52.15 | $16.98 | 1,028,200 |
| 2017-09-21 | $53.20 | $54.39 | $52.71 | $52.80 | $17.19 | 1,256,340 |
| 2017-09-20 | $51.91 | $53.49 | $51.66 | $53.42 | $17.39 | 1,062,290 |
| 2017-09-19 | $53.91 | $53.91 | $51.77 | $51.92 | $16.90 | 834,190 |
| 2017-09-18 | $52.20 | $53.70 | $52.01 | $52.88 | $17.22 | 808,720 |
| 2017-09-15 | $54.15 | $54.40 | $52.02 | $52.20 | $17.00 | 1,360,870 |
| 2017-09-14 | $55.10 | $55.92 | $54.15 | $54.45 | $17.73 | 1,238,400 |
| 2017-09-13 | $54.73 | $55.34 | $54.01 | $54.85 | $17.86 | 1,175,910 |
| 2017-09-12 | $56.29 | $56.30 | $54.23 | $54.60 | $17.78 | 1,686,180 |
| 2017-09-11 | $56.83 | $57.30 | $55.00 | $56.02 | $18.24 | 1,876,010 |
| 2017-09-08 | $56.00 | $58.45 | $56.00 | $56.81 | $18.50 | 2,111,880 |
| 2017-09-07 | $57.45 | $60.79 | $56.11 | $56.28 | $18.32 | 4,121,160 |
| 2017-09-06 | $54.11 | $60.00 | $53.29 | $59.03 | $19.22 | 4,874,810 |
| 2017-09-05 | $54.50 | $56.58 | $51.00 | $55.00 | $17.91 | 4,811,520 |
| 2017-09-04 | $48.60 | $52.51 | $48.60 | $52.51 | $17.10 | 1,905,900 |
| 2017-09-01 | $47.51 | $47.99 | $47.03 | $47.74 | $15.54 | 938,520 |
| 2017-08-31 | $47.67 | $48.38 | $47.03 | $47.34 | $15.41 | 783,450 |
| 2017-08-30 | $47.96 | $48.20 | $47.08 | $47.27 | $15.39 | 1,215,640 |
| 2017-08-29 | $46.78 | $49.04 | $45.60 | $48.39 | $15.76 | 1,999,950 |
| 2017-08-28 | $45.39 | $47.48 | $45.29 | $46.80 | $15.24 | 1,210,150 |
| 2017-08-25 | $44.77 | $45.49 | $44.32 | $45.29 | $14.75 | 673,620 |
| 2017-08-24 | $44.93 | $45.53 | $44.55 | $44.64 | $14.53 | 612,480 |
| 2017-08-23 | $45.21 | $45.80 | $44.69 | $45.22 | $14.72 | 754,900 |
| 2017-08-22 | $46.29 | $46.36 | $44.97 | $45.30 | $14.75 | 1,041,980 |
| 2017-08-21 | $46.64 | $47.43 | $45.78 | $46.36 | $15.09 | 928,260 |
| 2017-08-18 | $46.30 | $48.00 | $45.00 | $46.00 | $14.98 | 1,409,680 |
| 2017-08-17 | $44.35 | $48.40 | $44.00 | $46.86 | $15.26 | 2,082,560 |
| 2017-08-16 | $43.20 | $45.37 | $42.91 | $44.58 | $14.51 | 1,524,610 |
| 2017-08-15 | $42.76 | $43.38 | $42.24 | $43.20 | $14.07 | 848,080 |
| 2017-08-14 | $40.92 | $42.95 | $40.56 | $42.91 | $13.97 | 851,130 |
| 2017-08-11 | $42.40 | $42.40 | $40.56 | $40.93 | $13.33 | 773,030 |
| 2017-08-10 | $42.90 | $43.34 | $42.21 | $42.35 | $13.79 | 610,780 |
| 2017-08-09 | $42.87 | $43.25 | $42.61 | $42.73 | $13.91 | 518,110 |
| 2017-08-08 | $42.50 | $42.98 | $42.18 | $42.93 | $13.98 | 626,530 |
| 2017-08-07 | $42.30 | $43.20 | $42.00 | $42.50 | $13.84 | 463,560 |
| 2017-08-04 | $42.96 | $43.27 | $42.01 | $42.20 | $13.74 | 602,270 |
| 2017-08-03 | $41.45 | $43.31 | $41.45 | $42.94 | $13.98 | 1,006,190 |
| 2017-08-02 | $43.68 | $43.68 | $41.84 | $41.90 | $13.64 | 818,910 |
| 2017-08-01 | $43.31 | $43.97 | $43.06 | $43.20 | $14.07 | 660,800 |
| 2017-07-31 | $43.50 | $43.98 | $42.82 | $43.18 | $14.06 | 707,010 |
| 2017-07-28 | $44.86 | $44.96 | $43.11 | $43.16 | $14.05 | 863,050 |
| 2017-07-27 | $42.07 | $45.00 | $42.00 | $44.17 | $14.38 | 1,437,250 |
| 2017-07-26 | $43.30 | $43.88 | $41.85 | $41.85 | $13.63 | 858,630 |
| 2017-07-25 | $42.82 | $43.98 | $42.82 | $43.37 | $14.12 | 791,730 |
| 2017-07-24 | $43.39 | $43.97 | $41.81 | $42.80 | $13.94 | 918,750 |
| 2017-07-21 | $44.03 | $45.20 | $43.35 | $43.50 | $14.16 | 823,700 |
| 2017-07-20 | $44.40 | $45.45 | $44.02 | $44.03 | $14.34 | 1,068,200 |
| 2017-07-19 | $44.61 | $44.97 | $43.68 | $43.88 | $14.29 | 1,014,540 |
| 2017-07-18 | $45.00 | $45.87 | $43.80 | $44.97 | $14.64 | 1,363,800 |
| 2017-07-17 | $48.53 | $51.25 | $46.04 | $46.04 | $14.99 | 1,821,700 |
| 2017-07-14 | $56.21 | $56.88 | $51.15 | $51.15 | $16.65 | 2,178,090 |
| 2017-07-13 | $58.05 | $59.20 | $56.50 | $56.83 | $18.50 | 1,137,060 |
| 2017-07-12 | $56.67 | $58.48 | $56.66 | $57.80 | $18.82 | 1,270,860 |
| 2017-07-11 | $59.80 | $60.25 | $56.02 | $56.66 | $18.45 | 2,262,840 |
| 2017-07-10 | $55.73 | $61.30 | $55.35 | $60.70 | $19.76 | 3,317,450 |
| 2017-07-07 | $54.80 | $56.34 | $54.28 | $55.73 | $18.15 | 978,420 |
| 2017-07-06 | $55.17 | $55.75 | $54.45 | $54.79 | $17.84 | 496,860 |
| 2017-07-05 | $54.74 | $55.20 | $54.72 | $55.00 | $17.91 | 395,190 |
| 2017-07-04 | $55.52 | $55.52 | $54.70 | $54.74 | $17.82 | 413,080 |
| 2017-07-03 | $54.60 | $55.42 | $54.60 | $55.12 | $17.95 | 542,570 |
| 2017-06-30 | $55.33 | $55.33 | $55.33 | $55.33 | $18.02 | 0 |
| 2017-06-29 | $55.33 | $55.33 | $55.33 | $55.33 | $18.02 | 0 |
| 2017-06-28 | $56.00 | $56.43 | $55.15 | $55.33 | $18.02 | 387,030 |
| 2017-06-27 | $56.58 | $57.36 | $56.11 | $56.28 | $18.32 | 578,350 |
| 2017-06-26 | $56.60 | $56.80 | $55.69 | $56.58 | $18.42 | 482,210 |
| 2017-06-23 | $56.26 | $57.16 | $55.05 | $56.33 | $18.34 | 838,970 |
| 2017-06-22 | $58.80 | $59.73 | $56.56 | $56.67 | $18.45 | 1,041,970 |
| 2017-06-21 | $58.55 | $59.46 | $56.83 | $58.80 | $19.14 | 949,570 |
| 2017-06-20 | $59.00 | $60.20 | $58.27 | $58.29 | $18.98 | 902,670 |
| 2017-06-19 | $58.95 | $60.00 | $58.02 | $59.29 | $19.30 | 885,300 |
| 2017-06-16 | $57.98 | $59.38 | $57.66 | $59.22 | $19.28 | 1,239,720 |
| 2017-06-15 | $55.47 | $59.99 | $55.47 | $58.58 | $19.07 | 2,624,980 |
| 2017-06-14 | $61.63 | $61.63 | $61.63 | $61.63 | $20.07 | 173,100 |
| 2017-06-13 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-12 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-09 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-08 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-07 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-06 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-05 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-02 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-06-01 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-31 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-30 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-29 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-26 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-25 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-24 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-23 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-22 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-19 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-18 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-17 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-16 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-15 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-12 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-11 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-10 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-09 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-08 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-05 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-04 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-03 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-02 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-05-01 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-28 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-27 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-26 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-25 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-24 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-21 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-20 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-19 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-18 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-17 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-14 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-13 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-12 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-11 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-10 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-07 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-06 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-05 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-04 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-04-03 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-31 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-30 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-29 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-28 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-27 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-24 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-23 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-22 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-21 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-20 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-17 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-16 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-15 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-14 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-13 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-10 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-09 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-08 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-07 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-06 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-03 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-02 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-03-01 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-28 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-27 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-24 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-23 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-22 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-21 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-20 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-17 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-16 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-15 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-14 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-13 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-10 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-09 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-08 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-07 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-06 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-03 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-02 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-02-01 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-31 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-30 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-27 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-26 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-25 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-24 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-23 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-20 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-19 | $68.48 | $68.48 | $68.48 | $68.48 | $22.30 | 0 |
| 2017-01-18 | $68.88 | $69.88 | $67.75 | $68.48 | $22.30 | 562,750 |
| 2017-01-17 | $67.60 | $70.44 | $66.82 | $69.18 | $22.52 | 859,540 |
| 2017-01-16 | $74.00 | $74.49 | $67.32 | $68.00 | $22.14 | 1,310,400 |
| 2017-01-13 | $77.79 | $78.50 | $74.50 | $74.80 | $24.35 | 670,820 |
| 2017-01-12 | $77.77 | $78.34 | $77.20 | $77.74 | $25.31 | 285,140 |
| 2017-01-11 | $77.68 | $78.25 | $77.45 | $77.53 | $25.24 | 326,640 |
| 2017-01-10 | $78.24 | $78.77 | $77.50 | $77.78 | $25.32 | 282,040 |
| 2017-01-09 | $78.16 | $78.30 | $77.00 | $77.88 | $25.36 | 432,540 |
| 2017-01-06 | $80.19 | $80.47 | $78.00 | $78.10 | $25.43 | 459,310 |
| 2017-01-05 | $81.00 | $81.60 | $80.20 | $80.20 | $26.11 | 388,440 |
| 2017-01-04 | $80.90 | $82.46 | $80.81 | $81.47 | $26.53 | 584,020 |
| 2017-01-03 | $80.12 | $80.59 | $80.04 | $80.18 | $26.11 | 375,090 |
| 2017-01-02 | $80.12 | $80.12 | $80.12 | $80.12 | $26.09 | 0 |
| 2016-12-30 | $80.30 | $80.81 | $80.10 | $80.12 | $26.09 | 284,840 |
| 2016-12-29 | $79.90 | $81.39 | $79.64 | $80.29 | $26.14 | 371,350 |
| 2016-12-28 | $80.41 | $80.99 | $80.08 | $80.29 | $26.14 | 330,250 |
| 2016-12-27 | $81.00 | $81.44 | $80.00 | $80.41 | $26.18 | 367,100 |
| 2016-12-26 | $79.65 | $81.47 | $77.00 | $80.98 | $26.37 | 778,830 |
| 2016-12-23 | $82.46 | $82.79 | $79.00 | $79.38 | $25.85 | 799,700 |
| 2016-12-22 | $83.83 | $84.40 | $82.10 | $82.82 | $26.97 | 686,340 |
| 2016-12-21 | $86.90 | $86.90 | $82.97 | $83.75 | $27.27 | 1,089,500 |
| 2016-12-20 | $91.88 | $91.88 | $85.00 | $85.35 | $27.79 | 2,556,000 |
| 2016-12-19 | $87.45 | $87.45 | $87.45 | $87.45 | $28.47 | 1,132,030 |
| 2016-12-16 | $78.88 | $79.78 | $78.15 | $79.50 | $25.88 | 419,900 |
| 2016-12-15 | $77.15 | $79.84 | $77.01 | $78.70 | $25.62 | 607,040 |
| 2016-12-14 | $77.95 | $78.50 | $77.10 | $77.50 | $25.23 | 514,280 |
| 2016-12-13 | $77.90 | $79.11 | $77.00 | $77.80 | $25.33 | 738,810 |
| 2016-12-12 | $87.06 | $87.48 | $79.07 | $79.07 | $25.74 | 1,304,720 |
| 2016-12-09 | $87.01 | $88.36 | $86.05 | $87.86 | $28.61 | 896,830 |
| 2016-12-08 | $89.28 | $89.30 | $87.77 | $87.77 | $28.58 | 594,870 |
| 2016-12-07 | $87.90 | $89.50 | $87.60 | $89.11 | $29.01 | 491,080 |
| 2016-12-06 | $88.24 | $89.69 | $87.85 | $88.20 | $28.72 | 530,840 |
| 2016-12-05 | $87.03 | $89.18 | $87.00 | $88.24 | $28.73 | 565,610 |
| 2016-12-02 | $91.12 | $91.89 | $87.56 | $88.37 | $28.77 | 1,041,450 |
| 2016-12-01 | $90.00 | $92.40 | $89.99 | $91.05 | $29.65 | 812,410 |
| 2016-11-30 | $89.43 | $92.60 | $89.43 | $91.02 | $29.64 | 1,055,530 |
| 2016-11-29 | $93.21 | $94.22 | $89.00 | $90.02 | $29.31 | 1,186,410 |
| 2016-11-28 | $95.21 | $95.87 | $92.97 | $93.19 | $30.34 | 1,026,080 |
| 2016-11-25 | $97.01 | $97.20 | $92.61 | $95.54 | $31.11 | 1,617,210 |
| 2016-11-24 | $100.80 | $101.35 | $96.98 | $97.28 | $31.67 | 1,535,080 |
| 2016-11-23 | $99.80 | $101.65 | $99.10 | $100.80 | $32.82 | 1,401,250 |
| 2016-11-22 | $99.00 | $102.50 | $98.72 | $100.00 | $32.56 | 2,034,350 |
| 2016-11-21 | $98.00 | $102.78 | $97.58 | $99.98 | $32.55 | 3,001,070 |
| 2016-11-18 | $93.00 | $102.14 | $93.00 | $97.58 | $31.77 | 3,046,070 |
| 2016-11-17 | $94.10 | $94.22 | $92.00 | $92.85 | $30.23 | 951,000 |
| 2016-11-16 | $94.55 | $97.89 | $94.51 | $94.77 | $30.86 | 1,804,430 |
| 2016-11-15 | $95.10 | $95.18 | $92.80 | $94.57 | $30.79 | 958,700 |
| 2016-11-14 | $94.19 | $95.78 | $94.01 | $94.68 | $30.83 | 1,029,360 |
| 2016-11-11 | $93.69 | $94.87 | $92.60 | $94.19 | $30.67 | 909,220 |
| 2016-11-10 | $93.40 | $94.30 | $92.53 | $93.50 | $30.44 | 1,025,980 |
| 2016-11-09 | $91.65 | $93.20 | $90.63 | $91.82 | $29.90 | 911,920 |
| 2016-11-08 | $91.51 | $92.34 | $91.20 | $91.65 | $29.84 | 571,000 |
| 2016-11-07 | $93.20 | $93.68 | $91.10 | $91.35 | $29.74 | 1,007,450 |
| 2016-11-04 | $92.44 | $94.52 | $92.08 | $93.48 | $30.44 | 798,630 |
| 2016-11-03 | $93.04 | $95.49 | $92.20 | $92.85 | $30.23 | 1,242,660 |
| 2016-11-02 | $94.89 | $96.37 | $93.11 | $93.35 | $30.39 | 1,110,320 |
| 2016-11-01 | $91.97 | $95.50 | $91.95 | $94.72 | $30.84 | 1,145,970 |
| 2016-10-31 | $92.86 | $92.86 | $90.88 | $91.45 | $29.78 | 0 |
| 2016-10-28 | $94.44 | $95.79 | $93.25 | $93.29 | $30.37 | 982,160 |
| 2016-10-27 | $94.50 | $96.48 | $93.95 | $94.75 | $30.85 | 1,168,240 |
| 2016-10-26 | $93.81 | $95.40 | $92.99 | $94.19 | $30.67 | 985,100 |
| 2016-10-25 | $94.24 | $95.45 | $93.21 | $94.18 | $30.66 | 1,182,180 |
| 2016-10-24 | $92.20 | $94.81 | $92.01 | $94.36 | $30.72 | 1,356,550 |
| 2016-10-21 | $91.90 | $94.50 | $90.68 | $92.08 | $29.98 | 1,426,960 |
| 2016-10-20 | $91.02 | $92.85 | $90.91 | $91.61 | $29.83 | 827,560 |
| 2016-10-19 | $90.80 | $92.25 | $90.23 | $91.59 | $29.82 | 890,700 |
| 2016-10-18 | $88.80 | $90.57 | $88.26 | $90.57 | $29.49 | 738,710 |
| 2016-10-17 | $90.10 | $91.39 | $88.08 | $88.72 | $28.89 | 774,340 |
| 2016-10-14 | $92.27 | $93.00 | $90.61 | $91.33 | $29.74 | 694,930 |
| 2016-10-13 | $91.19 | $91.59 | $90.58 | $91.28 | $29.72 | 617,380 |
| 2016-10-12 | $90.74 | $94.77 | $90.50 | $91.19 | $29.69 | 958,340 |
| 2016-10-11 | $91.58 | $92.57 | $90.44 | $90.74 | $29.54 | 964,000 |
| 2016-10-10 | $88.39 | $92.71 | $88.00 | $91.93 | $29.93 | 1,606,760 |
| 2016-10-07 | $87.11 | $87.11 | $87.11 | $87.11 | $28.36 | 0 |
| 2016-10-06 | $87.11 | $87.11 | $87.11 | $87.11 | $28.36 | 0 |
| 2016-10-05 | $87.11 | $87.11 | $87.11 | $87.11 | $28.36 | 0 |
| 2016-10-04 | $87.11 | $87.11 | $87.11 | $87.11 | $28.36 | 0 |
| 2016-10-03 | $87.11 | $87.11 | $87.11 | $87.11 | $28.36 | 0 |
| 2016-09-30 | $86.99 | $87.90 | $86.51 | $87.11 | $28.36 | 603,630 |
| 2016-09-29 | $87.74 | $87.74 | $86.07 | $87.00 | $28.33 | 931,700 |
| 2016-09-28 | $85.89 | $88.99 | $84.00 | $87.28 | $28.42 | 1,739,120 |
| 2016-09-27 | $84.60 | $85.88 | $83.05 | $85.87 | $27.96 | 1,013,790 |
| 2016-09-26 | $84.95 | $89.88 | $83.48 | $85.47 | $27.83 | 1,239,740 |
| 2016-09-23 | $86.00 | $86.72 | $84.52 | $84.71 | $27.58 | 504,750 |
| 2016-09-22 | $86.90 | $87.70 | $86.24 | $86.30 | $28.10 | 529,700 |
| 2016-09-21 | $85.80 | $86.56 | $85.40 | $86.21 | $28.07 | 431,810 |
| 2016-09-20 | $86.80 | $86.80 | $85.50 | $85.95 | $27.98 | 392,480 |
| 2016-09-19 | $84.79 | $86.50 | $84.70 | $86.00 | $28.00 | 596,360 |
| 2016-09-16 | $84.45 | $84.45 | $84.45 | $84.45 | $27.50 | 0 |
| 2016-09-15 | $84.45 | $84.45 | $84.45 | $84.45 | $27.50 | 0 |
| 2016-09-14 | $84.02 | $85.35 | $83.38 | $84.45 | $27.50 | 646,110 |
| 2016-09-13 | $87.56 | $87.95 | $83.85 | $84.66 | $27.56 | 1,124,630 |
| 2016-09-12 | $90.97 | $90.97 | $86.82 | $86.90 | $28.29 | 1,126,330 |
| 2016-09-09 | $94.12 | $94.12 | $92.23 | $92.68 | $30.18 | 661,830 |
| 2016-09-08 | $93.75 | $93.99 | $92.22 | $93.77 | $30.53 | 541,570 |
| 2016-09-07 | $93.43 | $95.00 | $93.03 | $93.38 | $30.40 | 940,800 |
| 2016-09-06 | $92.72 | $93.75 | $90.60 | $93.43 | $30.42 | 878,530 |
| 2016-09-05 | $92.40 | $93.50 | $91.90 | $92.13 | $30.00 | 618,440 |
| 2016-09-02 | $93.37 | $93.78 | $91.61 | $91.98 | $29.95 | 766,500 |
| 2016-09-01 | $94.78 | $94.78 | $94.00 | $94.00 | $30.61 | 623,160 |
| 2016-08-31 | $94.99 | $95.28 | $93.70 | $94.32 | $30.71 | 625,360 |
| 2016-08-30 | $95.00 | $95.30 | $94.32 | $94.58 | $30.79 | 502,600 |
| 2016-08-29 | $96.10 | $96.10 | $94.50 | $94.60 | $30.80 | 752,410 |
| 2016-08-26 | $97.79 | $97.79 | $95.35 | $95.98 | $31.25 | 1,442,200 |
| 2016-08-25 | $95.00 | $102.98 | $93.33 | $97.79 | $31.84 | 2,183,980 |
| 2016-08-24 | $94.70 | $94.90 | $93.70 | $94.76 | $30.85 | 815,330 |
| 2016-08-23 | $94.00 | $95.49 | $92.90 | $93.70 | $30.51 | 807,340 |
| 2016-08-22 | $97.00 | $97.99 | $94.18 | $94.30 | $30.70 | 928,370 |
| 2016-08-19 | $98.08 | $98.47 | $96.60 | $96.64 | $31.47 | 846,880 |
| 2016-08-18 | $98.26 | $99.33 | $97.40 | $97.88 | $31.87 | 967,450 |
| 2016-08-17 | $97.50 | $99.28 | $97.02 | $98.10 | $31.94 | 1,128,780 |
| 2016-08-16 | $98.90 | $99.15 | $97.20 | $98.04 | $31.92 | 1,293,400 |
| 2016-08-15 | $95.13 | $99.86 | $94.28 | $98.10 | $31.94 | 1,848,220 |
| 2016-08-12 | $94.47 | $95.62 | $93.55 | $95.59 | $31.12 | 1,237,680 |
| 2016-08-11 | $94.67 | $96.30 | $92.38 | $95.03 | $30.94 | 1,652,150 |
| 2016-08-10 | $96.39 | $96.47 | $94.34 | $95.17 | $30.99 | 1,344,320 |
| 2016-08-09 | $94.43 | $96.46 | $93.50 | $96.21 | $31.33 | 1,601,660 |
| 2016-08-08 | $97.90 | $97.90 | $90.60 | $95.35 | $31.05 | 2,176,520 |
| 2016-08-05 | $101.03 | $101.45 | $99.10 | $99.98 | $32.55 | 740,500 |
| 2016-08-04 | $100.70 | $101.56 | $99.81 | $101.01 | $32.89 | 766,040 |
| 2016-08-03 | $100.80 | $101.50 | $99.70 | $100.56 | $32.74 | 963,580 |
| 2016-08-02 | $100.90 | $101.29 | $99.71 | $100.90 | $32.85 | 951,500 |
| 2016-08-01 | $102.30 | $103.99 | $99.00 | $100.25 | $32.64 | 925,560 |
| 2016-07-29 | $106.50 | $106.58 | $103.00 | $104.96 | $34.17 | 618,360 |
| 2016-07-28 | $109.00 | $110.16 | $102.00 | $105.40 | $34.32 | 1,223,210 |
| 2016-07-27 | $115.40 | $116.88 | $106.00 | $108.07 | $35.19 | 1,484,730 |
| 2016-07-26 | $113.68 | $115.30 | $113.01 | $114.63 | $37.32 | 516,170 |
| 2016-07-25 | $114.01 | $115.14 | $112.13 | $113.68 | $37.01 | 678,840 |
| 2016-07-22 | $116.30 | $118.46 | $113.90 | $114.35 | $37.23 | 1,120,280 |
| 2016-07-21 | $117.98 | $122.98 | $116.71 | $117.30 | $38.19 | 1,730,470 |
| 2016-07-20 | $116.66 | $118.33 | $115.10 | $117.00 | $38.09 | 905,060 |
| 2016-07-19 | $114.37 | $116.90 | $114.36 | $116.61 | $37.97 | 921,320 |
| 2016-07-18 | $115.60 | $117.27 | $113.02 | $114.35 | $37.23 | 720,740 |
| 2016-07-15 | $118.00 | $118.00 | $115.05 | $116.03 | $37.78 | 739,500 |
| 2016-07-14 | $117.00 | $117.98 | $115.73 | $117.00 | $38.09 | 1,215,110 |
| 2016-07-13 | $115.00 | $120.07 | $115.00 | $118.50 | $38.58 | 1,435,260 |
| 2016-07-12 | $112.50 | $115.20 | $110.01 | $115.20 | $37.51 | 1,333,550 |
| 2016-07-11 | $119.67 | $120.96 | $112.00 | $113.74 | $37.03 | 2,154,580 |
| 2016-07-08 | $120.45 | $122.80 | $120.00 | $120.00 | $39.07 | 1,067,240 |
| 2016-07-07 | $124.41 | $124.45 | $120.00 | $120.79 | $39.33 | 1,353,650 |
| 2016-07-06 | $122.00 | $125.60 | $121.00 | $122.81 | $39.99 | 1,140,680 |
| 2016-07-05 | $125.00 | $125.00 | $122.35 | $122.40 | $39.85 | 1,918,230 |
| 2016-07-04 | $124.90 | $128.68 | $123.00 | $124.00 | $40.37 | 2,439,200 |
| 2016-07-01 | $128.00 | $128.05 | $122.80 | $123.00 | $40.05 | 2,299,030 |
| 2016-06-30 | $114.10 | $126.72 | $114.10 | $126.72 | $41.26 | 3,648,460 |
| 2016-06-29 | $115.15 | $118.00 | $114.02 | $115.20 | $37.51 | 1,694,440 |
| 2016-06-28 | $112.11 | $116.74 | $112.01 | $115.00 | $37.44 | 2,005,620 |
| 2016-06-27 | $106.68 | $116.00 | $106.68 | $114.55 | $37.30 | 1,910,960 |
| 2016-06-24 | $111.29 | $111.29 | $102.00 | $108.08 | $35.19 | 1,697,120 |
| 2016-06-23 | $111.99 | $113.30 | $108.80 | $110.89 | $36.11 | 1,234,240 |
| 2016-06-22 | $109.98 | $112.01 | $107.89 | $112.01 | $36.47 | 1,058,490 |
| 2016-06-21 | $113.49 | $114.45 | $107.12 | $108.91 | $35.46 | 1,606,080 |
| 2016-06-20 | $112.10 | $114.80 | $110.11 | $112.78 | $36.72 | 1,544,850 |
| 2016-06-17 | $110.50 | $113.60 | $107.50 | $109.60 | $35.69 | 1,815,630 |
| 2016-06-16 | $112.61 | $113.80 | $110.08 | $111.10 | $36.17 | 1,636,210 |
| 2016-06-15 | $111.00 | $117.00 | $109.50 | $113.80 | $37.05 | 2,536,750 |
| 2016-06-14 | $113.40 | $114.50 | $110.51 | $112.12 | $36.51 | 1,268,050 |
| 2016-06-13 | $118.00 | $121.54 | $112.77 | $112.77 | $36.72 | 2,003,240 |
| 2016-06-10 | $125.30 | $125.30 | $125.30 | $125.30 | $40.80 | 0 |
| 2016-06-09 | $125.30 | $125.30 | $125.30 | $125.30 | $40.80 | 0 |
| 2016-06-08 | $128.90 | $129.40 | $125.30 | $125.30 | $40.80 | 1,381,510 |
| 2016-06-07 | $123.07 | $133.00 | $121.30 | $130.06 | $42.35 | 1,988,170 |
| 2016-06-06 | $123.30 | $126.40 | $121.87 | $123.00 | $40.05 | 1,373,400 |
| 2016-06-03 | $124.00 | $130.00 | $121.10 | $124.80 | $40.63 | 2,342,770 |
| 2016-06-02 | $125.00 | $125.79 | $122.60 | $125.50 | $40.86 | 1,626,070 |
| 2016-06-01 | $124.00 | $126.88 | $123.10 | $125.17 | $40.75 | 1,683,780 |
| 2016-05-31 | $115.82 | $125.50 | $115.60 | $124.50 | $40.54 | 1,797,630 |
| 2016-05-30 | $114.70 | $117.54 | $113.58 | $114.81 | $37.38 | 994,200 |
| 2016-05-27 | $124.94 | $126.39 | $117.02 | $117.65 | $38.31 | 1,858,720 |
| 2016-05-26 | $117.05 | $123.56 | $114.80 | $122.18 | $39.72 | 1,839,890 |
| 2016-05-25 | $119.80 | $126.80 | $115.70 | $118.65 | $38.57 | 2,146,220 |
| 2016-05-24 | $116.05 | $120.26 | $114.91 | $117.80 | $38.29 | 1,618,350 |
| 2016-05-23 | $117.50 | $118.49 | $114.88 | $117.00 | $38.03 | 1,698,660 |
| 2016-05-20 | $104.20 | $117.50 | $104.20 | $116.83 | $37.98 | 2,297,690 |
| 2016-05-19 | $104.10 | $109.56 | $104.09 | $106.89 | $34.75 | 1,741,840 |
| 2016-05-18 | $105.98 | $106.80 | $101.70 | $103.86 | $33.76 | 1,160,070 |
| 2016-05-17 | $109.00 | $111.99 | $105.33 | $108.01 | $35.11 | 1,570,110 |
| 2016-05-16 | $102.97 | $107.80 | $102.90 | $107.79 | $35.04 | 1,406,770 |
| 2016-05-13 | $103.90 | $106.54 | $100.54 | $102.20 | $33.22 | 1,113,410 |
| 2016-05-12 | $100.13 | $104.56 | $96.09 | $104.52 | $33.98 | 1,465,290 |
| 2016-05-11 | $109.17 | $110.80 | $105.07 | $105.30 | $34.23 | 1,282,240 |
| 2016-05-10 | $104.75 | $109.50 | $104.75 | $107.99 | $35.10 | 1,563,570 |
| 2016-05-09 | $111.00 | $111.00 | $103.99 | $104.76 | $34.05 | 1,589,550 |
| 2016-05-06 | $120.07 | $121.60 | $112.34 | $112.80 | $36.67 | 2,191,100 |
| 2016-05-05 | $115.80 | $122.59 | $115.20 | $121.46 | $39.48 | 2,118,270 |
| 2016-05-04 | $117.48 | $119.98 | $115.20 | $115.95 | $37.69 | 1,573,080 |
| 2016-05-03 | $112.90 | $118.29 | $111.00 | $117.83 | $38.30 | 1,794,910 |
| 2016-05-02 | $111.17 | $111.17 | $111.17 | $111.17 | $36.14 | 0 |
| 2016-04-29 | $107.86 | $114.00 | $106.23 | $111.17 | $36.14 | 2,160,980 |
| 2016-04-28 | $101.88 | $109.00 | $101.28 | $109.00 | $35.43 | 1,858,170 |
| 2016-04-27 | $103.88 | $103.99 | $101.12 | $101.25 | $32.91 | 887,300 |
| 2016-04-26 | $100.99 | $103.51 | $100.25 | $103.26 | $33.57 | 1,155,280 |
| 2016-04-25 | $101.80 | $103.52 | $99.31 | $101.00 | $32.83 | 1,016,250 |
| 2016-04-22 | $98.50 | $103.97 | $98.50 | $103.52 | $33.65 | 1,453,530 |
| 2016-04-21 | $105.49 | $108.45 | $102.00 | $102.33 | $33.26 | 1,414,600 |
| 2016-04-20 | $114.50 | $115.25 | $103.20 | $105.88 | $34.42 | 2,203,150 |
| 2016-04-19 | $116.38 | $116.99 | $112.20 | $114.15 | $37.11 | 1,244,070 |
| 2016-04-18 | $116.80 | $116.80 | $111.00 | $115.00 | $37.38 | 1,399,030 |
| 2016-04-15 | $120.00 | $123.92 | $117.91 | $119.32 | $38.79 | 1,884,790 |
| 2016-04-14 | $117.65 | $120.00 | $115.19 | $117.89 | $38.32 | 1,435,150 |
| 2016-04-13 | $111.58 | $119.74 | $111.58 | $116.63 | $37.91 | 2,329,310 |
| 2016-04-12 | $114.00 | $114.55 | $110.00 | $111.58 | $36.27 | 1,686,030 |
| 2016-04-11 | $117.00 | $119.31 | $114.95 | $115.20 | $37.45 | 1,708,670 |
| 2016-04-08 | $117.00 | $117.00 | $112.00 | $114.80 | $37.32 | 2,586,820 |
| 2016-04-07 | $120.60 | $129.00 | $120.00 | $120.01 | $39.01 | 3,058,360 |
| 2016-04-06 | $121.48 | $122.99 | $117.88 | $119.05 | $38.70 | 2,038,340 |
| 2016-04-05 | $115.00 | $125.00 | $115.00 | $122.00 | $39.66 | 2,741,100 |
| 2016-04-04 | $113.80 | $113.80 | $113.80 | $113.80 | $36.99 | 0 |
| 2016-04-01 | $117.00 | $117.15 | $112.00 | $113.80 | $36.99 | 1,921,320 |
| 2016-03-31 | $119.00 | $121.15 | $116.64 | $117.15 | $38.08 | 2,795,430 |
| 2016-03-30 | $111.26 | $126.00 | $109.01 | $121.10 | $39.37 | 4,324,740 |
| 2016-03-29 | $127.55 | $128.20 | $115.00 | $115.40 | $37.51 | 2,807,110 |
| 2016-03-28 | $127.18 | $131.85 | $125.00 | $126.29 | $41.05 | 1,659,680 |
| 2016-03-25 | $125.00 | $128.50 | $120.55 | $126.04 | $40.97 | 1,920,090 |
| 2016-03-24 | $126.99 | $133.44 | $124.00 | $126.00 | $40.96 | 2,550,460 |
| 2016-03-23 | $121.07 | $131.86 | $120.00 | $130.00 | $42.26 | 3,249,770 |
| 2016-03-22 | $120.08 | $124.68 | $118.12 | $119.87 | $38.97 | 2,775,470 |
| 2016-03-21 | $115.00 | $127.51 | $113.55 | $123.80 | $40.24 | 4,137,340 |
| 2016-03-18 | $114.80 | $122.26 | $113.01 | $115.99 | $37.70 | 4,239,730 |
| 2016-03-17 | $107.00 | $119.27 | $106.00 | $116.37 | $37.83 | 4,546,730 |
| 2016-03-16 | $108.98 | $114.49 | $101.02 | $109.85 | $35.71 | 4,835,650 |
| 2016-03-15 | $112.00 | $114.00 | $105.02 | $105.18 | $34.19 | 5,217,780 |
| 2016-03-14 | $99.60 | $104.91 | $98.02 | $104.91 | $34.10 | 2,125,670 |
| 2016-03-11 | $84.79 | $95.37 | $83.01 | $95.37 | $31.00 | 3,555,770 |
| 2016-03-10 | $87.51 | $91.00 | $83.51 | $86.70 | $28.18 | 3,180,350 |
| 2016-03-09 | $87.12 | $95.00 | $85.64 | $88.68 | $28.83 | 4,539,160 |
| 2016-03-08 | $80.01 | $87.12 | $78.80 | $87.12 | $28.32 | 3,676,270 |
| 2016-03-07 | $73.03 | $79.20 | $73.02 | $79.20 | $25.75 | 982,260 |
| 2016-03-04 | $79.06 | $79.99 | $71.89 | $72.00 | $23.40 | 1,704,760 |
| 2016-03-03 | $80.03 | $85.98 | $79.62 | $79.88 | $25.97 | 1,752,810 |
| 2016-03-02 | $75.10 | $82.08 | $75.04 | $81.05 | $26.35 | 1,705,390 |
| 2016-03-01 | $70.85 | $78.15 | $68.95 | $76.62 | $24.91 | 1,623,320 |
| 2016-02-29 | $79.00 | $80.00 | $74.34 | $74.34 | $24.17 | 1,232,430 |
| 2016-02-26 | $83.50 | $85.50 | $81.00 | $82.60 | $26.85 | 1,331,580 |
| 2016-02-25 | $89.00 | $90.94 | $81.99 | $81.99 | $26.65 | 1,557,640 |
| 2016-02-24 | $96.00 | $96.00 | $86.80 | $91.10 | $29.61 | 2,160,190 |
| 2016-02-23 | $98.00 | $100.00 | $94.56 | $96.33 | $31.31 | 1,465,160 |
| 2016-02-22 | $98.00 | $103.97 | $98.00 | $99.47 | $32.33 | 2,007,650 |
| 2016-02-19 | $98.90 | $99.00 | $95.70 | $95.72 | $31.12 | 1,480,470 |
| 2016-02-18 | $101.97 | $102.11 | $98.00 | $98.66 | $32.07 | 1,650,940 |
| 2016-02-17 | $98.00 | $102.50 | $96.48 | $100.10 | $32.54 | 2,103,640 |
| 2016-02-16 | $91.74 | $102.32 | $91.70 | $100.08 | $32.53 | 2,973,080 |
| 2016-02-15 | $93.00 | $96.98 | $85.74 | $93.02 | $30.24 | 3,135,550 |
| 2016-02-12 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 0 |
| 2016-02-11 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 0 |
| 2016-02-10 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 0 |
| 2016-02-09 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 0 |
| 2016-02-08 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 0 |
| 2016-02-05 | $93.78 | $93.78 | $93.78 | $93.78 | $30.48 | 524,320 |
| 2016-02-04 | $80.00 | $85.25 | $79.84 | $85.25 | $27.71 | 749,950 |
| 2016-02-03 | $75.00 | $78.60 | $73.30 | $77.50 | $25.19 | 1,422,980 |
| 2016-02-02 | $72.72 | $79.00 | $72.20 | $76.70 | $24.93 | 1,912,070 |
| 2016-02-01 | $78.10 | $78.50 | $70.94 | $72.00 | $23.40 | 2,323,660 |
| 2016-01-29 | $76.00 | $81.50 | $72.96 | $78.82 | $25.62 | 2,166,640 |
| 2016-01-28 | $82.90 | $85.35 | $77.11 | $77.30 | $25.13 | 1,003,230 |
| 2016-01-27 | $87.60 | $88.48 | $80.20 | $85.68 | $27.85 | 1,234,550 |
| 2016-01-26 | $95.28 | $96.50 | $87.48 | $87.48 | $28.44 | 1,178,220 |
| 2016-01-25 | $100.50 | $101.19 | $96.01 | $97.20 | $31.60 | 1,100,760 |
| 2016-01-22 | $99.00 | $100.88 | $94.49 | $99.00 | $32.18 | 1,717,440 |
| 2016-01-21 | $91.20 | $102.67 | $91.10 | $97.00 | $31.53 | 2,559,400 |
| 2016-01-20 | $93.00 | $96.99 | $92.00 | $93.34 | $30.34 | 1,268,600 |
| 2016-01-19 | $87.60 | $95.80 | $86.03 | $94.19 | $30.62 | 1,797,870 |
| 2016-01-18 | $80.90 | $91.70 | $80.90 | $88.20 | $28.67 | 1,814,630 |
| 2016-01-15 | $91.00 | $92.38 | $84.00 | $84.85 | $27.58 | 1,667,030 |
| 2016-01-14 | $82.62 | $96.11 | $81.00 | $92.50 | $30.07 | 2,305,210 |
| 2016-01-13 | $100.00 | $100.00 | $87.82 | $87.82 | $28.55 | 1,814,210 |
| 2016-01-12 | $95.00 | $102.00 | $94.20 | $97.58 | $31.72 | 1,208,540 |
| 2016-01-11 | $104.50 | $108.00 | $98.37 | $98.37 | $31.98 | 1,588,620 |
| 2016-01-08 | $109.00 | $112.16 | $101.10 | $109.30 | $35.53 | 1,694,120 |
| 2016-01-07 | $113.01 | $114.04 | $105.17 | $105.19 | $34.19 | 409,750 |
| 2016-01-06 | $106.98 | $117.25 | $106.10 | $116.85 | $37.98 | 2,027,490 |
| 2016-01-05 | $99.70 | $111.80 | $99.70 | $107.71 | $35.01 | 2,387,350 |
| 2016-01-04 | $120.45 | $121.99 | $110.53 | $110.53 | $35.93 | 1,182,600 |
| 2016-01-01 | $122.81 | $122.81 | $122.81 | $122.81 | $39.92 | 0 |
| 2015-12-31 | $126.96 | $129.20 | $122.50 | $122.81 | $39.92 | 1,176,280 |
| 2015-12-30 | $126.58 | $129.30 | $125.00 | $126.96 | $41.27 | 743,200 |
| 2015-12-29 | $127.35 | $128.13 | $121.96 | $126.42 | $41.10 | 1,268,370 |
| 2015-12-28 | $133.91 | $135.00 | $127.19 | $127.35 | $41.40 | 1,645,810 |
| 2015-12-25 | $137.00 | $139.95 | $131.01 | $133.92 | $43.53 | 1,871,740 |
| 2015-12-24 | $132.06 | $140.20 | $129.01 | $138.31 | $44.96 | 2,099,330 |
| 2015-12-23 | $142.19 | $142.19 | $134.50 | $135.16 | $43.94 | 2,353,440 |
| 2015-12-22 | $130.60 | $143.44 | $130.48 | $142.18 | $46.22 | 3,034,440 |
| 2015-12-21 | $130.70 | $132.50 | $126.00 | $130.40 | $42.39 | 1,275,310 |
| 2015-12-18 | $134.77 | $137.97 | $129.36 | $130.60 | $42.45 | 1,927,580 |
| 2015-12-17 | $134.50 | $137.73 | $132.46 | $134.47 | $43.71 | 1,813,230 |
| 2015-12-16 | $130.20 | $134.37 | $130.11 | $131.20 | $42.65 | 1,484,310 |
| 2015-12-15 | $126.50 | $133.00 | $126.06 | $128.95 | $41.92 | 1,434,430 |
| 2015-12-14 | $121.01 | $127.65 | $120.40 | $127.25 | $41.37 | 1,763,760 |
| 2015-12-11 | $124.85 | $132.97 | $124.85 | $126.74 | $41.20 | 2,103,280 |
| 2015-12-10 | $123.10 | $129.00 | $123.10 | $124.76 | $40.56 | 1,647,630 |
| 2015-12-09 | $132.03 | $133.97 | $122.86 | $125.99 | $40.96 | 2,794,360 |
| 2015-12-08 | $131.00 | $137.00 | $129.21 | $135.00 | $43.88 | 2,740,680 |
| 2015-12-07 | $130.80 | $132.96 | $126.40 | $131.58 | $42.77 | 1,796,930 |
| 2015-12-04 | $132.89 | $136.83 | $128.50 | $130.00 | $42.26 | 2,198,530 |
| 2015-12-03 | $131.01 | $135.59 | $127.01 | $132.84 | $43.18 | 2,465,370 |
| 2015-12-02 | $137.00 | $137.80 | $127.80 | $130.00 | $42.26 | 3,120,650 |
| 2015-12-01 | $160.36 | $160.88 | $140.38 | $142.00 | $46.16 | 4,686,690 |
| 2015-11-30 | $145.00 | $155.98 | $141.00 | $155.98 | $50.70 | 4,238,000 |
| 2015-11-27 | $139.50 | $151.00 | $138.36 | $141.80 | $46.09 | 3,675,880 |
| 2015-11-26 | $139.01 | $146.90 | $136.68 | $137.88 | $44.82 | 3,074,260 |
| 2015-11-25 | $140.00 | $149.79 | $135.60 | $143.31 | $46.59 | 4,165,970 |
| 2015-11-24 | $134.01 | $140.49 | $132.67 | $139.80 | $45.44 | 3,822,400 |
| 2015-11-23 | $140.02 | $142.09 | $131.58 | $131.58 | $42.77 | 4,439,790 |
| 2015-11-20 | $151.00 | $156.50 | $145.00 | $146.20 | $47.53 | 3,703,540 |
| 2015-11-19 | $145.10 | $152.80 | $143.00 | $149.31 | $48.54 | 3,646,550 |
| 2015-11-18 | $154.00 | $154.78 | $143.10 | $143.10 | $46.52 | 5,115,440 |
| 2015-11-17 | $152.00 | $165.00 | $146.02 | $159.00 | $51.69 | 5,826,580 |
| 2015-11-16 | $146.00 | $157.37 | $143.00 | $150.00 | $48.76 | 4,010,140 |
| 2015-11-13 | $167.13 | $167.13 | $151.08 | $151.08 | $49.11 | 4,246,600 |
| 2015-11-12 | $150.20 | $167.87 | $147.05 | $167.87 | $54.57 | 4,185,280 |
| 2015-11-11 | $150.99 | $159.90 | $144.04 | $152.61 | $49.61 | 4,573,130 |
| 2015-11-10 | $142.00 | $150.27 | $136.60 | $150.27 | $48.85 | 4,443,840 |
| 2015-11-09 | $127.00 | $136.61 | $125.20 | $136.61 | $44.41 | 1,669,590 |
| 2015-11-06 | $113.70 | $124.19 | $111.80 | $124.19 | $40.37 | 2,611,260 |
| 2015-11-05 | $108.00 | $117.20 | $107.00 | $112.90 | $36.70 | 3,061,240 |
| 2015-11-04 | $99.28 | $109.12 | $99.28 | $108.50 | $35.27 | 3,379,710 |
| 2015-11-03 | $100.00 | $102.77 | $97.50 | $99.20 | $32.25 | 1,853,360 |
| 2015-11-02 | $91.95 | $105.39 | $90.52 | $100.00 | $32.51 | 3,870,850 |
| 2015-10-30 | $91.99 | $100.97 | $90.52 | $95.81 | $31.14 | 2,802,230 |
| 2015-10-29 | $94.53 | $98.70 | $90.06 | $92.99 | $30.23 | 2,590,810 |
| 2015-10-28 | $100.19 | $104.44 | $92.91 | $94.21 | $30.62 | 2,942,410 |
| 2015-10-27 | $88.02 | $99.86 | $87.51 | $99.86 | $32.46 | 2,730,940 |
| 2015-10-26 | $96.60 | $102.10 | $88.22 | $90.78 | $29.51 | 4,192,640 |
| 2015-10-23 | $87.30 | $93.37 | $85.40 | $93.37 | $30.35 | 3,693,130 |
| 2015-10-22 | $77.08 | $84.88 | $77.08 | $84.88 | $27.59 | 3,905,880 |
| 2015-10-21 | $78.30 | $84.48 | $72.99 | $77.16 | $25.08 | 4,255,430 |
| 2015-10-20 | $77.93 | $85.00 | $74.00 | $80.50 | $26.17 | 4,563,740 |
| 2015-10-19 | $74.10 | $77.31 | $73.21 | $77.31 | $25.13 | 2,739,320 |
| 2015-10-16 | $74.25 | $74.28 | $67.88 | $70.28 | $22.85 | 2,370,030 |
| 2015-10-15 | $64.66 | $70.17 | $63.00 | $70.17 | $22.81 | 1,956,730 |
| 2015-10-14 | $59.50 | $65.00 | $58.58 | $63.79 | $20.74 | 2,192,840 |
| 2015-10-13 | $57.80 | $60.70 | $57.80 | $60.37 | $19.62 | 2,204,080 |
| 2015-10-12 | $58.50 | $62.55 | $58.00 | $58.40 | $18.98 | 3,878,670 |
| 2015-10-09 | $56.27 | $58.59 | $54.32 | $57.98 | $18.85 | 1,866,300 |
| 2015-10-08 | $53.90 | $56.16 | $52.88 | $56.00 | $18.20 | 1,996,100 |
| 2015-10-07 | $51.05 | $51.05 | $51.05 | $51.05 | $16.59 | 0 |
| 2015-10-06 | $51.05 | $51.05 | $51.05 | $51.05 | $16.59 | 0 |
| 2015-10-05 | $51.05 | $51.05 | $51.05 | $51.05 | $16.59 | 0 |
| 2015-10-02 | $51.05 | $51.05 | $51.05 | $51.05 | $16.59 | 0 |
| 2015-10-01 | $51.05 | $51.05 | $51.05 | $51.05 | $16.59 | 0 |
| 2015-09-30 | $53.50 | $53.80 | $50.00 | $51.05 | $16.59 | 1,447,100 |
| 2015-09-29 | $53.90 | $54.70 | $52.07 | $52.99 | $17.23 | 949,550 |
| 2015-09-28 | $50.16 | $54.98 | $49.40 | $54.78 | $17.81 | 1,129,490 |
| 2015-09-25 | $53.00 | $53.90 | $49.30 | $49.99 | $16.25 | 1,042,980 |
| 2015-09-24 | $51.75 | $56.50 | $51.75 | $53.55 | $17.41 | 1,658,460 |
| 2015-09-23 | $50.20 | $52.79 | $49.88 | $51.90 | $16.87 | 1,377,700 |
| 2015-09-22 | $53.00 | $53.46 | $51.01 | $51.50 | $16.74 | 1,436,350 |
| 2015-09-21 | $50.19 | $53.38 | $49.69 | $53.00 | $17.23 | 1,910,720 |
| 2015-09-18 | $47.58 | $52.12 | $47.08 | $51.31 | $16.68 | 1,406,770 |
| 2015-09-17 | $47.14 | $50.21 | $46.11 | $47.56 | $15.46 | 1,316,610 |
| 2015-09-16 | $43.94 | $47.30 | $43.18 | $47.30 | $15.38 | 957,020 |
| 2015-09-15 | $41.01 | $46.82 | $41.01 | $43.00 | $13.98 | 705,760 |
| 2015-09-14 | $49.02 | $49.50 | $43.95 | $43.95 | $14.29 | 1,023,450 |
| 2015-09-11 | $47.01 | $49.44 | $47.01 | $48.83 | $15.87 | 802,680 |
| 2015-09-10 | $46.66 | $48.55 | $46.65 | $46.90 | $15.25 | 648,920 |
| 2015-09-09 | $46.20 | $49.50 | $45.66 | $48.00 | $15.60 | 1,367,100 |
| 2015-09-08 | $42.00 | $45.98 | $41.77 | $45.88 | $14.91 | 1,073,620 |
| 2015-09-07 | $40.14 | $43.07 | $40.14 | $42.43 | $13.79 | 1,182,400 |
| 2015-09-04 | $39.15 | $39.15 | $39.15 | $39.15 | $12.73 | 0 |
| 2015-09-03 | $39.15 | $39.15 | $39.15 | $39.15 | $12.73 | 0 |
| 2015-09-02 | $39.50 | $44.44 | $39.03 | $39.15 | $12.73 | 827,120 |
| 2015-09-01 | $46.40 | $46.40 | $42.65 | $42.65 | $13.86 | 873,410 |
| 2015-08-31 | $52.33 | $52.33 | $47.39 | $47.39 | $15.41 | 957,500 |
| 2015-08-28 | $51.01 | $52.95 | $49.28 | $52.66 | $17.12 | 1,107,010 |
| 2015-08-27 | $51.50 | $53.48 | $45.86 | $50.16 | $16.31 | 1,164,640 |
| 2015-08-26 | $49.44 | $54.93 | $48.26 | $49.50 | $16.09 | 1,673,260 |
| 2015-08-25 | $50.51 | $54.09 | $50.51 | $50.51 | $16.42 | 1,240,860 |
Zhongxin Information Development Inc Ltd (300469) News Headlines
Recent Zhongxin Information Development Inc Ltd (300469) News
Similar Companies to Zhongxin Information Development Inc Ltd (300469) 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 | -- | -- | -- |