Sichuan Tianyi Comheart Telecom Company Ltd (300504) Exchange: SHE
Data as of Nov. 3, 2025
$14.21 ($0.15) 1.07%
Sichuan Tianyi Comheart Telecom Company Ltd - Daily Information
Click for more stock information on Sichuan Tianyi Comheart Telecom Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $14.06 |
| Previous Close | $14.21 |
| High | $14.22 |
| Low | $13.97 |
| Adjusted Open | $14.06 |
| Previous Adjusted Close | $14.21 |
| Adjusted High | $14.22 |
| Adjusted Low | $13.97 |
About Sichuan Tianyi Comheart Telecom Company Ltd (300504)
Invest in Sichuan Tianyi Comheart Telecom Company Ltd (300504)
Historical Stock Data for Sichuan Tianyi Comheart Telecom Company Ltd (300504)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $14.06 | $14.22 | $13.97 | $14.21 | $14.21 | 2,717,300 |
| 2025-10-31 | $13.99 | $14.13 | $13.90 | $14.06 | $14.06 | 3,228,250 |
| 2025-10-30 | $14.11 | $14.14 | $13.90 | $13.93 | $13.93 | 3,538,800 |
| 2025-10-29 | $14.30 | $14.38 | $14.07 | $14.12 | $14.12 | 2,894,300 |
| 2025-10-28 | $14.16 | $14.36 | $14.05 | $14.30 | $14.30 | 3,353,200 |
| 2025-10-27 | $14.36 | $14.45 | $14.03 | $14.15 | $14.15 | 3,669,600 |
| 2025-10-24 | $14.22 | $14.38 | $14.16 | $14.29 | $14.29 | 3,077,000 |
| 2025-10-23 | $14.06 | $14.23 | $13.95 | $14.23 | $14.23 | 3,009,400 |
| 2025-10-22 | $14.15 | $14.24 | $14.06 | $14.10 | $14.10 | 2,044,800 |
| 2025-10-21 | $14.04 | $14.21 | $13.93 | $14.20 | $14.20 | 3,010,930 |
| 2025-10-20 | $13.81 | $14.08 | $13.70 | $14.04 | $14.04 | 3,586,830 |
| 2025-10-17 | $13.98 | $14.00 | $13.65 | $13.65 | $13.65 | 3,091,400 |
| 2025-10-16 | $13.99 | $14.08 | $13.82 | $13.90 | $13.90 | 2,632,300 |
| 2025-10-15 | $13.73 | $14.00 | $13.69 | $13.91 | $13.91 | 3,136,000 |
| 2025-10-14 | $14.04 | $14.05 | $13.60 | $13.65 | $13.65 | 4,012,400 |
| 2025-10-13 | $13.67 | $13.87 | $13.34 | $13.85 | $13.85 | 4,614,600 |
| 2025-10-10 | $14.19 | $14.19 | $14.00 | $14.08 | $14.08 | 3,152,000 |
| 2025-10-09 | $14.18 | $14.40 | $14.10 | $14.21 | $14.21 | 3,103,900 |
| 2025-09-30 | $14.29 | $14.44 | $14.15 | $14.18 | $14.18 | 2,948,800 |
| 2025-09-29 | $14.23 | $14.35 | $13.99 | $14.24 | $14.24 | 3,257,200 |
| 2025-09-26 | $14.56 | $14.58 | $14.20 | $14.20 | $14.20 | 3,544,700 |
| 2025-09-25 | $14.58 | $14.79 | $14.50 | $14.57 | $14.57 | 3,089,600 |
| 2025-09-24 | $14.50 | $14.77 | $14.16 | $14.69 | $14.69 | 4,241,600 |
| 2025-09-23 | $14.65 | $14.75 | $13.98 | $14.30 | $14.30 | 4,934,300 |
| 2025-09-22 | $14.87 | $14.87 | $14.54 | $14.68 | $14.68 | 3,827,700 |
| 2025-09-19 | $14.98 | $15.03 | $14.60 | $14.72 | $14.72 | 4,161,800 |
| 2025-09-18 | $15.11 | $15.24 | $14.75 | $14.89 | $14.89 | 4,649,000 |
| 2025-09-17 | $15.13 | $15.31 | $14.97 | $15.10 | $15.10 | 3,038,650 |
| 2025-09-16 | $14.95 | $15.15 | $14.86 | $15.13 | $15.13 | 3,331,900 |
| 2025-09-15 | $14.98 | $15.16 | $14.82 | $14.94 | $14.94 | 3,311,000 |
| 2025-09-12 | $15.09 | $15.23 | $14.95 | $15.03 | $15.03 | 4,222,900 |
| 2025-09-11 | $14.61 | $15.10 | $14.40 | $15.09 | $15.09 | 7,152,710 |
| 2025-09-10 | $14.48 | $14.77 | $14.42 | $14.60 | $14.60 | 5,178,000 |
| 2025-09-09 | $14.80 | $15.18 | $14.42 | $14.49 | $14.49 | 7,332,200 |
| 2025-09-08 | $14.61 | $14.87 | $14.48 | $14.80 | $14.80 | 4,700,800 |
| 2025-09-05 | $14.46 | $14.68 | $14.26 | $14.65 | $14.65 | 5,262,500 |
| 2025-09-04 | $14.69 | $14.91 | $14.21 | $14.36 | $14.36 | 6,085,100 |
| 2025-09-03 | $15.08 | $15.17 | $14.60 | $14.68 | $14.68 | 5,802,400 |
| 2025-09-02 | $15.65 | $15.68 | $14.80 | $15.03 | $15.03 | 7,217,400 |
| 2025-09-01 | $15.57 | $15.83 | $15.47 | $15.65 | $15.65 | 5,327,300 |
| 2025-08-29 | $16.01 | $16.09 | $15.49 | $15.57 | $15.57 | 7,534,100 |
| 2025-08-28 | $16.11 | $16.50 | $15.48 | $16.10 | $16.10 | 8,178,120 |
| 2025-08-27 | $16.48 | $16.74 | $16.00 | $16.01 | $16.01 | 8,425,500 |
| 2025-08-26 | $16.61 | $16.95 | $16.38 | $16.74 | $16.74 | 5,976,700 |
| 2025-08-25 | $16.64 | $16.78 | $16.48 | $16.73 | $16.73 | 6,540,800 |
| 2025-08-22 | $16.58 | $16.64 | $16.44 | $16.63 | $16.63 | 4,581,800 |
| 2025-08-21 | $16.81 | $16.90 | $16.48 | $16.58 | $16.58 | 5,194,810 |
| 2025-08-20 | $16.43 | $16.83 | $16.32 | $16.83 | $16.83 | 6,439,300 |
| 2025-08-19 | $16.39 | $16.70 | $16.34 | $16.59 | $16.59 | 5,806,300 |
| 2025-08-18 | $15.94 | $16.57 | $15.94 | $16.45 | $16.45 | 7,931,000 |
| 2025-08-15 | $15.80 | $16.01 | $15.80 | $15.87 | $15.87 | 4,871,800 |
| 2025-08-14 | $16.34 | $16.39 | $15.82 | $15.83 | $15.83 | 5,002,400 |
| 2025-08-13 | $16.30 | $16.39 | $16.21 | $16.31 | $16.31 | 4,198,600 |
| 2025-08-12 | $16.41 | $16.47 | $16.16 | $16.30 | $16.30 | 2,725,400 |
| 2025-08-11 | $16.24 | $16.39 | $16.19 | $16.37 | $16.37 | 3,749,900 |
| 2025-08-08 | $16.15 | $16.29 | $16.02 | $16.21 | $16.21 | 3,483,700 |
| 2025-08-07 | $16.40 | $16.40 | $16.13 | $16.25 | $16.25 | 3,346,500 |
| 2025-08-06 | $16.29 | $16.44 | $16.27 | $16.35 | $16.35 | 4,196,410 |
| 2025-08-05 | $16.09 | $16.48 | $15.98 | $16.37 | $16.37 | 7,252,500 |
| 2025-08-04 | $15.70 | $15.92 | $15.58 | $15.92 | $15.92 | 3,246,900 |
| 2025-08-01 | $15.67 | $15.81 | $15.56 | $15.79 | $15.79 | 3,544,400 |
| 2025-07-31 | $15.85 | $16.07 | $15.60 | $15.67 | $15.67 | 4,375,600 |
| 2025-07-30 | $15.97 | $16.06 | $15.66 | $15.86 | $15.86 | 3,796,660 |
| 2025-07-29 | $15.92 | $15.96 | $15.70 | $15.96 | $15.96 | 3,580,000 |
| 2025-07-28 | $15.69 | $15.89 | $15.62 | $15.87 | $15.87 | 4,478,490 |
| 2025-07-25 | $15.46 | $15.70 | $15.45 | $15.68 | $15.68 | 3,843,900 |
| 2025-07-24 | $15.35 | $15.53 | $15.35 | $15.53 | $15.53 | 2,556,600 |
| 2025-07-23 | $15.47 | $15.55 | $15.25 | $15.33 | $15.33 | 3,357,450 |
| 2025-07-22 | $15.70 | $15.78 | $15.38 | $15.47 | $15.47 | 4,302,600 |
| 2025-07-21 | $15.63 | $15.72 | $15.48 | $15.68 | $15.68 | 2,974,800 |
| 2025-07-18 | $15.78 | $15.88 | $15.54 | $15.63 | $15.63 | 3,052,100 |
| 2025-07-17 | $15.49 | $15.78 | $15.48 | $15.73 | $15.73 | 3,378,600 |
| 2025-07-16 | $15.42 | $15.78 | $15.36 | $15.55 | $15.55 | 3,729,100 |
| 2025-07-15 | $15.63 | $15.77 | $15.33 | $15.42 | $15.42 | 3,486,300 |
| 2025-07-14 | $15.52 | $15.79 | $15.45 | $15.63 | $15.63 | 2,713,400 |
| 2025-07-11 | $15.62 | $15.69 | $15.43 | $15.60 | $15.60 | 3,124,100 |
| 2025-07-10 | $15.59 | $15.68 | $15.41 | $15.63 | $15.63 | 3,460,800 |
| 2025-07-09 | $15.49 | $15.68 | $15.46 | $15.55 | $15.55 | 3,052,400 |
| 2025-07-08 | $15.28 | $15.58 | $15.26 | $15.54 | $15.54 | 2,884,800 |
| 2025-07-07 | $15.24 | $15.31 | $15.12 | $15.29 | $15.29 | 2,336,700 |
| 2025-07-04 | $15.59 | $15.65 | $15.25 | $15.26 | $15.26 | 3,778,800 |
| 2025-07-03 | $15.51 | $15.67 | $15.51 | $15.59 | $15.59 | 2,903,600 |
| 2025-07-02 | $15.50 | $15.59 | $15.36 | $15.51 | $15.51 | 3,407,600 |
| 2025-07-01 | $15.79 | $15.85 | $15.50 | $15.61 | $15.61 | 4,525,900 |
| 2025-06-30 | $15.76 | $16.07 | $15.68 | $15.78 | $15.78 | 6,345,900 |
| 2025-06-27 | $15.70 | $15.86 | $15.58 | $15.72 | $15.72 | 6,662,700 |
| 2025-06-26 | $15.53 | $15.87 | $15.41 | $15.72 | $15.72 | 8,739,400 |
| 2025-06-25 | $15.59 | $15.68 | $15.28 | $15.54 | $15.54 | 6,918,400 |
| 2025-06-24 | $15.61 | $15.65 | $15.43 | $15.59 | $15.59 | 8,459,500 |
| 2025-06-23 | $14.91 | $15.80 | $14.90 | $15.59 | $15.59 | 9,705,900 |
| 2025-06-20 | $15.66 | $15.70 | $15.06 | $15.11 | $15.11 | 8,751,900 |
| 2025-06-19 | $15.44 | $15.88 | $15.18 | $15.75 | $15.75 | 14,216,050 |
| 2025-06-18 | $14.54 | $15.54 | $14.46 | $15.47 | $15.47 | 13,427,310 |
| 2025-06-17 | $14.55 | $14.68 | $14.41 | $14.60 | $14.60 | 2,856,700 |
| 2025-06-13 | $14.90 | $14.99 | $14.30 | $14.35 | $14.35 | 8,090,410 |
| 2025-06-12 | $14.52 | $15.39 | $14.49 | $15.07 | $15.07 | 11,945,330 |
| 2025-06-11 | $14.53 | $14.70 | $14.45 | $14.49 | $14.49 | 2,893,500 |
| 2025-06-10 | $14.68 | $14.75 | $14.30 | $14.52 | $14.52 | 3,001,400 |
| 2025-06-09 | $14.59 | $14.79 | $14.59 | $14.74 | $14.74 | 3,061,230 |
| 2025-06-06 | $14.63 | $14.68 | $14.47 | $14.66 | $14.66 | 2,922,000 |
| 2025-06-05 | $14.33 | $14.68 | $14.17 | $14.60 | $14.60 | 4,418,200 |
| 2025-06-04 | $14.33 | $14.48 | $14.32 | $14.33 | $14.33 | 2,239,600 |
| 2025-06-03 | $14.22 | $14.53 | $14.22 | $14.32 | $14.32 | 2,439,100 |
| 2025-05-30 | $14.62 | $14.62 | $14.25 | $14.28 | $14.28 | 3,026,500 |
| 2025-05-29 | $14.28 | $14.62 | $14.28 | $14.62 | $14.62 | 3,828,370 |
| 2025-05-28 | $14.31 | $14.60 | $14.20 | $14.30 | $14.30 | 3,472,280 |
| 2025-05-27 | $14.27 | $14.44 | $14.11 | $14.28 | $14.28 | 2,635,500 |
| 2025-05-26 | $13.93 | $14.40 | $13.91 | $14.39 | $14.39 | 3,836,700 |
| 2025-05-23 | $14.23 | $14.34 | $13.90 | $13.90 | $13.90 | 3,276,000 |
| 2025-05-22 | $14.41 | $14.55 | $14.20 | $14.26 | $14.26 | 2,731,100 |
| 2025-05-21 | $14.78 | $15.05 | $14.37 | $14.40 | $14.40 | 5,070,750 |
| 2025-05-20 | $14.49 | $14.65 | $14.28 | $14.62 | $14.62 | 2,755,200 |
| 2025-05-19 | $14.30 | $14.51 | $14.13 | $14.50 | $14.50 | 2,694,400 |
| 2025-05-16 | $14.15 | $14.40 | $14.10 | $14.29 | $14.29 | 2,366,050 |
| 2025-05-15 | $14.37 | $14.40 | $14.12 | $14.16 | $14.16 | 2,456,710 |
| 2025-05-14 | $14.49 | $14.58 | $14.27 | $14.38 | $14.38 | 2,626,600 |
| 2025-05-13 | $14.80 | $14.80 | $14.37 | $14.41 | $14.41 | 2,799,600 |
| 2025-05-12 | $14.50 | $14.61 | $14.33 | $14.59 | $14.59 | 2,839,400 |
| 2025-05-09 | $14.51 | $14.53 | $14.22 | $14.30 | $14.30 | 2,876,900 |
| 2025-05-08 | $14.22 | $14.57 | $14.22 | $14.56 | $14.56 | 3,729,500 |
| 2025-05-07 | $14.40 | $14.58 | $14.11 | $14.23 | $14.23 | 4,573,000 |
| 2025-05-06 | $13.87 | $14.21 | $13.87 | $14.21 | $14.21 | 3,649,980 |
| 2025-04-30 | $13.60 | $13.82 | $13.58 | $13.77 | $13.77 | 2,590,910 |
| 2025-04-29 | $13.17 | $13.71 | $13.14 | $13.55 | $13.55 | 2,827,510 |
| 2025-04-28 | $13.33 | $13.48 | $13.07 | $13.34 | $13.34 | 3,316,350 |
| 2025-04-25 | $13.57 | $13.66 | $13.45 | $13.48 | $13.48 | 2,704,310 |
| 2025-04-24 | $13.73 | $13.98 | $13.29 | $13.53 | $13.53 | 4,820,900 |
| 2025-04-23 | $13.72 | $14.00 | $13.61 | $13.88 | $13.88 | 5,813,950 |
| 2025-04-22 | $13.68 | $14.31 | $13.52 | $13.83 | $13.83 | 7,811,210 |
| 2025-04-21 | $13.68 | $13.81 | $13.48 | $13.74 | $13.74 | 5,109,000 |
| 2025-04-18 | $13.50 | $14.14 | $13.33 | $13.83 | $13.83 | 5,603,000 |
| 2025-04-17 | $13.42 | $13.74 | $13.31 | $13.50 | $13.50 | 2,259,600 |
| 2025-04-16 | $13.68 | $13.71 | $13.24 | $13.50 | $13.50 | 2,611,500 |
| 2025-04-15 | $13.80 | $13.89 | $13.57 | $13.73 | $13.73 | 2,505,900 |
| 2025-04-14 | $13.84 | $13.99 | $13.68 | $13.78 | $13.78 | 3,239,500 |
| 2025-04-11 | $13.25 | $13.77 | $13.24 | $13.52 | $13.52 | 3,919,400 |
| 2025-04-10 | $13.49 | $13.87 | $13.39 | $13.40 | $13.40 | 4,839,100 |
| 2025-04-09 | $12.45 | $13.26 | $11.61 | $13.18 | $13.18 | 6,122,500 |
| 2025-04-08 | $12.35 | $13.15 | $12.35 | $12.65 | $12.65 | 5,564,300 |
| 2025-04-07 | $14.49 | $14.49 | $12.27 | $12.27 | $12.27 | 7,708,780 |
| 2025-04-03 | $15.31 | $15.59 | $15.18 | $15.34 | $15.34 | 2,168,000 |
| 2025-04-02 | $15.41 | $15.73 | $15.41 | $15.51 | $15.51 | 2,038,400 |
| 2025-04-01 | $15.57 | $15.71 | $15.47 | $15.48 | $15.48 | 2,885,800 |
| 2025-03-31 | $15.30 | $15.55 | $15.17 | $15.47 | $15.47 | 3,076,500 |
| 2025-03-28 | $16.10 | $16.24 | $15.52 | $15.53 | $15.53 | 4,849,810 |
| 2025-03-27 | $16.12 | $16.35 | $15.72 | $16.07 | $16.07 | 4,142,100 |
| 2025-03-26 | $15.99 | $16.43 | $15.95 | $16.19 | $16.19 | 4,472,900 |
| 2025-03-25 | $16.60 | $16.62 | $15.88 | $15.94 | $15.94 | 6,889,500 |
| 2025-03-24 | $17.22 | $17.65 | $16.21 | $16.70 | $16.70 | 10,103,660 |
| 2025-03-21 | $17.05 | $17.61 | $16.82 | $17.32 | $17.32 | 8,402,160 |
| 2025-03-20 | $17.34 | $17.64 | $17.20 | $17.28 | $17.28 | 5,628,620 |
| 2025-03-19 | $17.80 | $17.80 | $17.27 | $17.38 | $17.38 | 7,433,200 |
| 2025-03-18 | $17.74 | $17.98 | $17.57 | $17.82 | $17.82 | 10,212,560 |
| 2025-03-17 | $17.18 | $18.01 | $17.12 | $17.94 | $17.94 | 15,944,270 |
| 2025-03-14 | $16.94 | $17.24 | $16.70 | $17.21 | $17.21 | 7,386,090 |
| 2025-03-13 | $17.21 | $17.37 | $16.60 | $17.05 | $17.05 | 7,587,400 |
| 2025-03-12 | $16.98 | $17.57 | $16.81 | $17.30 | $17.30 | 10,871,510 |
| 2025-03-11 | $16.66 | $16.93 | $16.55 | $16.91 | $16.91 | 7,628,210 |
| 2025-03-10 | $16.98 | $17.22 | $16.72 | $16.99 | $16.99 | 12,585,220 |
| 2025-03-07 | $16.78 | $18.38 | $16.76 | $17.38 | $17.38 | 21,689,610 |
| 2025-03-06 | $16.53 | $16.85 | $16.41 | $16.71 | $16.71 | 6,153,600 |
| 2025-03-05 | $16.16 | $16.55 | $16.02 | $16.46 | $16.46 | 4,735,100 |
| 2025-03-04 | $15.58 | $16.19 | $15.58 | $16.16 | $16.16 | 3,153,300 |
| 2025-03-03 | $15.99 | $16.26 | $15.62 | $15.81 | $15.81 | 4,215,670 |
| 2025-02-28 | $16.83 | $16.86 | $15.88 | $15.92 | $15.92 | 7,158,300 |
| 2025-02-27 | $17.10 | $17.25 | $16.59 | $16.92 | $16.92 | 6,143,800 |
| 2025-02-26 | $17.14 | $17.20 | $16.90 | $17.10 | $17.10 | 7,125,900 |
| 2025-02-25 | $16.53 | $17.38 | $16.49 | $17.11 | $17.11 | 9,314,170 |
| 2025-02-24 | $16.94 | $16.96 | $16.55 | $16.82 | $16.82 | 6,929,000 |
| 2025-02-20 | $16.52 | $16.72 | $16.31 | $16.67 | $16.67 | 9,876,910 |
| 2025-02-19 | $15.87 | $16.15 | $15.80 | $16.09 | $16.09 | 4,158,200 |
| 2025-02-18 | $16.39 | $16.53 | $15.50 | $15.77 | $15.77 | 6,296,210 |
| 2025-02-17 | $16.23 | $16.61 | $16.23 | $16.42 | $16.42 | 6,202,510 |
| 2025-02-14 | $16.10 | $16.47 | $16.09 | $16.35 | $16.35 | 4,548,190 |
| 2025-02-13 | $16.59 | $16.66 | $16.22 | $16.25 | $16.25 | 5,809,400 |
| 2025-02-12 | $16.33 | $16.69 | $16.25 | $16.65 | $16.65 | 5,963,000 |
| 2025-02-11 | $16.45 | $16.59 | $16.20 | $16.40 | $16.40 | 6,180,200 |
| 2025-02-10 | $16.11 | $16.49 | $16.11 | $16.46 | $16.46 | 7,018,820 |
| 2025-02-07 | $16.00 | $16.32 | $15.74 | $16.08 | $16.08 | 8,636,310 |
| 2025-02-06 | $15.48 | $15.95 | $15.33 | $15.95 | $15.95 | 7,184,100 |
| 2025-02-05 | $15.13 | $15.55 | $15.12 | $15.40 | $15.40 | 4,727,200 |
| 2025-01-27 | $15.67 | $15.72 | $14.96 | $15.05 | $15.05 | 5,570,400 |
| 2025-01-24 | $14.96 | $15.60 | $14.91 | $15.57 | $15.57 | 6,416,900 |
| 2025-01-23 | $15.25 | $15.62 | $14.90 | $14.90 | $14.90 | 5,884,600 |
| 2025-01-22 | $14.80 | $15.21 | $14.63 | $14.97 | $14.97 | 7,013,300 |
| 2025-01-21 | $15.74 | $15.87 | $15.30 | $15.58 | $15.58 | 4,282,500 |
| 2025-01-20 | $15.59 | $15.75 | $15.34 | $15.62 | $15.62 | 5,087,460 |
| 2025-01-17 | $15.25 | $15.58 | $15.18 | $15.43 | $15.43 | 4,233,500 |
| 2025-01-16 | $15.39 | $15.70 | $15.11 | $15.39 | $15.39 | 6,268,500 |
| 2025-01-15 | $15.51 | $15.54 | $15.11 | $15.17 | $15.17 | 4,409,400 |
| 2025-01-14 | $14.62 | $15.47 | $14.54 | $15.45 | $15.45 | 7,273,200 |
| 2025-01-13 | $14.38 | $14.64 | $14.00 | $14.51 | $14.51 | 5,574,090 |
| 2025-01-09 | $15.57 | $16.20 | $15.50 | $15.73 | $15.73 | 8,611,300 |
| 2025-01-08 | $15.56 | $16.03 | $15.01 | $15.63 | $15.63 | 9,011,100 |
| 2025-01-07 | $15.46 | $16.16 | $15.11 | $15.90 | $15.90 | 9,170,200 |
| 2025-01-06 | $16.12 | $16.12 | $15.20 | $15.39 | $15.39 | 11,264,350 |
| 2025-01-03 | $17.80 | $19.12 | $16.56 | $16.69 | $16.69 | 14,585,650 |
| 2025-01-02 | $17.97 | $18.30 | $16.94 | $17.20 | $17.20 | 12,571,000 |
| 2024-12-31 | $19.19 | $19.60 | $18.03 | $18.03 | $18.03 | 14,567,490 |
| 2024-12-30 | $19.71 | $19.93 | $18.89 | $19.14 | $19.14 | 14,727,750 |
| 2024-12-27 | $19.85 | $20.47 | $19.50 | $19.94 | $19.94 | 20,306,540 |
| 2024-12-26 | $18.26 | $20.70 | $18.15 | $20.27 | $20.27 | 29,243,240 |
| 2024-12-25 | $18.61 | $19.54 | $18.55 | $18.92 | $18.92 | 24,908,350 |
| 2024-12-24 | $18.53 | $18.85 | $17.38 | $18.76 | $18.76 | 16,607,330 |
| 2024-12-23 | $19.11 | $19.55 | $18.28 | $18.55 | $18.55 | 16,629,370 |
| 2024-12-20 | $18.01 | $21.20 | $17.80 | $19.07 | $19.07 | 26,808,780 |
| 2024-12-19 | $17.23 | $18.62 | $17.23 | $18.19 | $18.19 | 13,001,130 |
| 2024-12-18 | $16.88 | $17.74 | $16.43 | $17.50 | $17.50 | 7,258,740 |
| 2024-12-17 | $17.73 | $17.90 | $16.90 | $16.97 | $16.97 | 6,734,500 |
| 2024-12-16 | $18.23 | $18.35 | $17.70 | $17.81 | $17.81 | 6,699,370 |
| 2024-12-13 | $18.90 | $19.12 | $18.25 | $18.25 | $18.25 | 9,412,980 |
| 2024-12-12 | $18.88 | $18.99 | $18.15 | $18.74 | $18.74 | 13,219,520 |
| 2024-12-11 | $17.89 | $18.75 | $17.89 | $18.70 | $18.70 | 14,670,070 |
| 2024-12-10 | $18.20 | $18.39 | $17.84 | $18.09 | $18.09 | 12,095,870 |
| 2024-12-09 | $18.06 | $18.20 | $17.41 | $17.68 | $17.68 | 7,313,570 |
| 2024-12-06 | $17.93 | $17.99 | $17.38 | $17.85 | $17.85 | 9,023,700 |
| 2024-12-05 | $17.78 | $17.99 | $17.65 | $17.86 | $17.86 | 7,181,900 |
| 2024-12-04 | $18.08 | $18.42 | $17.58 | $17.80 | $17.80 | 11,661,150 |
| 2024-12-03 | $17.91 | $18.42 | $17.58 | $18.21 | $18.21 | 16,748,960 |
| 2024-12-02 | $18.01 | $18.18 | $17.52 | $18.05 | $18.05 | 16,015,100 |
| 2024-11-29 | $16.89 | $18.50 | $16.57 | $18.36 | $18.36 | 21,926,800 |
| 2024-11-28 | $16.73 | $17.50 | $16.60 | $17.08 | $17.08 | 9,174,600 |
| 2024-11-27 | $16.25 | $16.89 | $16.00 | $16.84 | $16.84 | 6,618,770 |
| 2024-11-26 | $16.50 | $16.86 | $16.20 | $16.25 | $16.25 | 4,798,500 |
| 2024-11-25 | $16.58 | $16.71 | $15.86 | $16.40 | $16.40 | 5,630,010 |
| 2024-11-22 | $16.97 | $17.57 | $16.30 | $16.34 | $16.34 | 9,452,750 |
| 2024-11-21 | $17.22 | $17.43 | $16.66 | $17.08 | $17.08 | 5,929,600 |
| 2024-11-20 | $16.73 | $17.46 | $16.56 | $17.25 | $17.25 | 6,822,600 |
| 2024-11-19 | $16.30 | $16.76 | $16.11 | $16.75 | $16.75 | 5,697,960 |
| 2024-11-18 | $17.48 | $17.56 | $16.00 | $16.21 | $16.21 | 9,993,950 |
| 2024-11-15 | $17.61 | $18.24 | $17.51 | $17.55 | $17.55 | 10,439,950 |
| 2024-11-14 | $18.34 | $18.50 | $17.52 | $17.63 | $17.63 | 10,908,600 |
| 2024-11-13 | $17.67 | $18.65 | $17.09 | $18.60 | $18.60 | 18,529,970 |
| 2024-11-12 | $18.18 | $18.24 | $17.55 | $17.84 | $17.84 | 9,818,520 |
| 2024-11-11 | $17.61 | $18.20 | $17.50 | $18.12 | $18.12 | 12,921,700 |
| 2024-11-08 | $17.17 | $18.28 | $17.15 | $17.79 | $17.79 | 15,789,800 |
| 2024-11-07 | $16.40 | $17.09 | $16.40 | $17.09 | $17.09 | 7,280,810 |
| 2024-11-06 | $16.77 | $17.03 | $16.44 | $16.65 | $16.65 | 8,015,290 |
| 2024-11-05 | $16.13 | $16.86 | $16.00 | $16.74 | $16.74 | 8,440,900 |
| 2024-11-04 | $15.70 | $16.27 | $15.60 | $16.14 | $16.14 | 5,201,800 |
| 2024-11-01 | $17.35 | $17.43 | $15.65 | $15.72 | $15.72 | 13,375,900 |
| 2024-10-31 | $17.61 | $17.80 | $17.38 | $17.56 | $17.56 | 11,016,100 |
| 2024-10-30 | $16.76 | $17.88 | $16.66 | $17.85 | $17.85 | 14,481,900 |
| 2024-10-29 | $18.00 | $18.04 | $16.94 | $16.94 | $16.94 | 12,149,640 |
| 2024-10-28 | $17.18 | $17.88 | $17.00 | $17.81 | $17.81 | 12,158,950 |
| 2024-10-25 | $16.90 | $17.80 | $16.80 | $17.43 | $17.43 | 12,981,300 |
| 2024-10-24 | $17.01 | $17.15 | $16.70 | $16.84 | $16.84 | 9,103,810 |
| 2024-10-23 | $16.97 | $17.50 | $16.90 | $16.99 | $16.99 | 13,185,800 |
| 2024-10-22 | $18.53 | $18.58 | $17.45 | $17.71 | $17.71 | 16,949,610 |
| 2024-10-21 | $18.11 | $19.05 | $17.90 | $18.83 | $18.83 | 22,589,400 |
| 2024-10-18 | $17.70 | $18.58 | $17.50 | $18.22 | $18.22 | 22,720,320 |
| 2024-10-17 | $18.50 | $18.62 | $17.40 | $17.61 | $17.61 | 27,515,090 |
| 2024-10-16 | $15.98 | $19.39 | $15.88 | $19.04 | $19.04 | 33,012,580 |
| 2024-10-15 | $16.70 | $17.29 | $16.35 | $16.40 | $16.40 | 15,445,730 |
| 2024-10-14 | $15.65 | $16.85 | $15.44 | $16.82 | $16.82 | 14,150,110 |
| 2024-10-11 | $16.26 | $16.26 | $15.11 | $15.43 | $15.43 | 10,935,350 |
| 2024-10-10 | $17.00 | $17.35 | $16.01 | $16.26 | $16.26 | 14,119,180 |
| 2024-10-09 | $18.45 | $18.51 | $16.50 | $16.50 | $16.50 | 21,770,670 |
| 2024-10-08 | $19.58 | $19.60 | $17.30 | $19.60 | $19.60 | 26,427,460 |
| 2024-09-30 | $14.36 | $16.47 | $14.14 | $16.33 | $16.33 | 21,767,880 |
| 2024-09-27 | $13.20 | $13.98 | $13.07 | $13.81 | $13.81 | 14,619,310 |
| 2024-09-26 | $12.72 | $13.03 | $12.59 | $13.01 | $13.01 | 10,890,500 |
| 2024-09-25 | $12.88 | $13.11 | $12.69 | $12.85 | $12.85 | 11,994,300 |
| 2024-09-24 | $12.43 | $12.77 | $12.04 | $12.75 | $12.75 | 12,281,920 |
| 2024-09-23 | $12.28 | $12.78 | $12.15 | $12.55 | $12.55 | 11,597,200 |
| 2024-09-20 | $12.15 | $12.46 | $12.09 | $12.29 | $12.29 | 7,920,770 |
| 2024-09-19 | $12.10 | $12.33 | $11.97 | $12.22 | $12.22 | 6,972,750 |
| 2024-09-18 | $12.30 | $12.49 | $11.88 | $12.02 | $12.02 | 6,727,230 |
| 2024-09-13 | $12.71 | $12.82 | $12.24 | $12.30 | $12.30 | 7,652,660 |
| 2024-09-12 | $13.15 | $13.22 | $12.68 | $12.70 | $12.70 | 8,345,400 |
| 2024-09-11 | $13.18 | $13.33 | $12.94 | $13.02 | $13.02 | 9,943,900 |
| 2024-09-10 | $13.09 | $13.66 | $12.51 | $13.42 | $13.42 | 14,855,460 |
| 2024-09-09 | $14.00 | $14.02 | $13.01 | $13.07 | $13.07 | 15,045,600 |
| 2024-09-06 | $14.93 | $15.05 | $14.23 | $14.60 | $14.60 | 16,115,760 |
| 2024-09-05 | $15.17 | $15.35 | $14.56 | $15.31 | $15.31 | 22,669,020 |
| 2024-09-04 | $14.58 | $15.68 | $14.18 | $15.62 | $15.62 | 30,995,100 |
| 2024-09-03 | $14.16 | $15.20 | $13.88 | $14.76 | $14.76 | 22,257,240 |
| 2024-09-02 | $14.47 | $14.89 | $14.07 | $14.09 | $14.09 | 17,350,700 |
| 2024-08-30 | $13.50 | $15.30 | $13.50 | $14.69 | $14.69 | 27,200,810 |
| 2024-08-29 | $14.00 | $14.00 | $13.31 | $13.69 | $13.69 | 20,402,690 |
| 2024-08-28 | $13.65 | $14.63 | $13.62 | $14.36 | $14.36 | 19,163,470 |
| 2024-08-27 | $15.21 | $15.29 | $14.01 | $14.21 | $14.21 | 25,612,220 |
| 2024-08-26 | $14.99 | $16.58 | $14.30 | $16.08 | $16.08 | 34,481,770 |
| 2024-08-23 | $13.60 | $15.86 | $13.60 | $15.18 | $15.18 | 32,950,190 |
| 2024-08-22 | $13.68 | $14.98 | $13.60 | $14.09 | $14.09 | 23,475,530 |
| 2024-08-21 | $14.50 | $15.35 | $13.70 | $13.79 | $13.79 | 26,364,890 |
| 2024-08-20 | $13.00 | $15.30 | $13.00 | $14.31 | $14.31 | 30,785,900 |
| 2024-08-19 | $16.21 | $17.88 | $15.15 | $16.00 | $16.00 | 49,589,960 |
| 2024-08-16 | $13.61 | $15.42 | $13.61 | $15.42 | $15.42 | 33,166,940 |
| 2024-08-15 | $12.53 | $13.41 | $12.41 | $12.85 | $12.85 | 20,458,240 |
| 2024-08-14 | $11.21 | $13.61 | $11.21 | $13.13 | $13.13 | 23,322,500 |
| 2024-08-13 | $11.15 | $11.35 | $11.06 | $11.34 | $11.34 | 1,747,900 |
| 2024-08-12 | $11.68 | $11.68 | $11.13 | $11.17 | $11.17 | 2,978,500 |
| 2024-08-09 | $11.47 | $11.78 | $11.43 | $11.61 | $11.61 | 3,281,600 |
| 2024-08-08 | $11.47 | $11.85 | $11.29 | $11.38 | $11.38 | 3,856,480 |
| 2024-08-07 | $11.15 | $11.65 | $11.15 | $11.53 | $11.53 | 3,346,700 |
| 2024-08-06 | $11.12 | $11.20 | $10.95 | $11.13 | $11.13 | 1,566,500 |
| 2024-08-05 | $11.35 | $11.44 | $10.90 | $10.90 | $10.90 | 2,439,100 |
| 2024-08-02 | $11.67 | $11.70 | $11.31 | $11.37 | $11.37 | 2,835,600 |
| 2024-08-01 | $11.66 | $11.84 | $11.66 | $11.73 | $11.73 | 2,268,500 |
| 2024-07-31 | $11.34 | $11.67 | $11.30 | $11.66 | $11.66 | 2,248,900 |
| 2024-07-30 | $11.28 | $11.42 | $11.20 | $11.34 | $11.34 | 1,691,400 |
| 2024-07-29 | $11.20 | $11.44 | $11.05 | $11.32 | $11.32 | 2,112,510 |
| 2024-07-26 | $10.95 | $11.23 | $10.90 | $11.21 | $11.21 | 1,970,610 |
| 2024-07-25 | $10.64 | $11.16 | $10.64 | $10.92 | $10.92 | 2,403,300 |
| 2024-07-24 | $10.88 | $11.00 | $10.62 | $10.75 | $10.75 | 2,484,570 |
| 2024-07-23 | $11.24 | $11.26 | $10.88 | $10.88 | $10.88 | 1,568,200 |
| 2024-07-22 | $10.91 | $11.30 | $10.90 | $11.21 | $11.21 | 2,139,340 |
| 2024-07-19 | $10.76 | $11.07 | $10.75 | $10.97 | $10.97 | 1,793,470 |
| 2024-07-18 | $10.92 | $10.99 | $10.51 | $10.80 | $10.80 | 2,845,100 |
| 2024-07-17 | $11.20 | $11.43 | $11.04 | $11.04 | $11.04 | 2,971,360 |
| 2024-07-16 | $11.32 | $11.90 | $11.21 | $11.42 | $11.42 | 3,234,700 |
| 2024-07-15 | $11.57 | $11.68 | $11.21 | $11.38 | $11.38 | 1,511,500 |
| 2024-07-12 | $11.79 | $11.79 | $11.54 | $11.60 | $11.60 | 1,338,400 |
| 2024-07-11 | $11.65 | $11.82 | $11.56 | $11.80 | $11.80 | 1,653,700 |
| 2024-07-10 | $11.52 | $11.65 | $11.38 | $11.45 | $11.45 | 1,363,600 |
| 2024-07-09 | $11.02 | $11.55 | $10.95 | $11.55 | $11.55 | 2,240,870 |
| 2024-07-08 | $11.29 | $11.50 | $11.02 | $11.06 | $11.06 | 2,119,400 |
| 2024-07-05 | $11.41 | $11.62 | $11.14 | $11.53 | $11.53 | 1,670,300 |
| 2024-07-04 | $11.83 | $11.95 | $11.31 | $11.40 | $11.40 | 2,242,400 |
| 2024-07-03 | $12.02 | $12.07 | $11.70 | $11.83 | $11.83 | 1,680,800 |
| 2024-07-02 | $12.11 | $12.29 | $11.98 | $12.10 | $12.10 | 1,810,100 |
| 2024-07-01 | $12.11 | $12.22 | $11.81 | $12.10 | $12.10 | 1,605,800 |
| 2024-06-28 | $11.90 | $12.43 | $11.89 | $12.19 | $12.19 | 2,135,400 |
| 2024-06-27 | $12.20 | $12.35 | $11.95 | $11.97 | $11.97 | 2,058,400 |
| 2024-06-26 | $11.41 | $12.17 | $11.33 | $12.16 | $12.16 | 2,287,600 |
| 2024-06-25 | $11.60 | $11.88 | $11.39 | $11.49 | $11.49 | 2,580,380 |
| 2024-06-24 | $12.37 | $12.37 | $11.72 | $11.77 | $11.77 | 2,393,700 |
| 2024-06-21 | $12.40 | $12.55 | $12.11 | $12.37 | $12.37 | 1,699,900 |
| 2024-06-20 | $12.74 | $12.80 | $12.39 | $12.40 | $12.40 | 2,400,630 |
| 2024-06-19 | $12.78 | $12.91 | $12.65 | $12.75 | $12.75 | 2,138,300 |
| 2024-06-18 | $12.42 | $12.81 | $12.36 | $12.77 | $12.77 | 2,136,200 |
| 2024-06-17 | $12.34 | $12.53 | $12.28 | $12.41 | $12.41 | 1,959,700 |
| 2024-06-14 | $12.25 | $12.41 | $12.11 | $12.40 | $12.40 | 1,727,300 |
| 2024-06-13 | $12.23 | $12.46 | $12.11 | $12.29 | $12.29 | 2,168,600 |
| 2024-06-12 | $12.00 | $12.26 | $11.96 | $12.23 | $12.23 | 2,028,300 |
| 2024-06-11 | $11.65 | $11.95 | $11.33 | $11.91 | $11.91 | 2,531,700 |
| 2024-06-07 | $11.51 | $11.77 | $11.38 | $11.62 | $11.62 | 2,677,910 |
| 2024-06-06 | $11.95 | $12.23 | $11.21 | $11.33 | $11.33 | 3,918,810 |
| 2024-06-05 | $12.08 | $12.26 | $11.97 | $11.97 | $11.97 | 2,042,500 |
| 2024-06-04 | $12.83 | $12.83 | $11.97 | $12.14 | $12.14 | 4,157,650 |
| 2024-06-03 | $12.94 | $13.10 | $12.62 | $12.75 | $12.75 | 2,705,100 |
| 2024-05-31 | $12.72 | $13.12 | $12.65 | $13.04 | $13.04 | 2,958,000 |
| 2024-05-30 | $12.74 | $12.87 | $12.57 | $12.85 | $12.85 | 1,990,760 |
| 2024-05-29 | $12.90 | $13.10 | $12.72 | $12.76 | $12.76 | 1,825,500 |
| 2024-05-28 | $12.94 | $13.21 | $12.80 | $12.86 | $12.86 | 1,928,000 |
| 2024-05-27 | $13.12 | $13.12 | $12.70 | $13.05 | $13.05 | 2,298,670 |
| 2024-05-24 | $13.22 | $13.42 | $13.03 | $13.04 | $13.04 | 1,934,270 |
| 2024-05-23 | $13.44 | $13.52 | $13.18 | $13.23 | $13.23 | 2,085,900 |
| 2024-05-22 | $13.28 | $13.57 | $13.21 | $13.45 | $13.45 | 2,183,300 |
| 2024-05-21 | $13.31 | $13.55 | $13.26 | $13.33 | $13.33 | 2,254,030 |
| 2024-05-20 | $13.33 | $13.50 | $13.20 | $13.40 | $13.40 | 2,018,700 |
| 2024-05-17 | $13.00 | $13.37 | $12.95 | $13.37 | $13.37 | 2,381,900 |
| 2024-05-16 | $12.83 | $13.20 | $12.83 | $13.03 | $13.03 | 2,100,700 |
| 2024-05-15 | $12.86 | $13.09 | $12.73 | $12.78 | $12.78 | 1,505,700 |
| 2024-05-14 | $12.88 | $13.10 | $12.80 | $12.92 | $12.92 | 1,745,300 |
| 2024-05-13 | $13.15 | $13.25 | $12.73 | $12.80 | $12.80 | 2,740,800 |
| 2024-05-10 | $13.57 | $13.60 | $13.10 | $13.20 | $13.20 | 2,896,900 |
| 2024-05-09 | $13.41 | $13.60 | $13.32 | $13.60 | $13.60 | 2,188,900 |
| 2024-05-08 | $13.61 | $13.69 | $13.34 | $13.40 | $13.40 | 2,662,400 |
| 2024-05-07 | $13.60 | $13.77 | $13.49 | $13.76 | $13.76 | 2,550,500 |
| 2024-05-06 | $13.50 | $13.68 | $13.47 | $13.59 | $13.59 | 2,729,870 |
| 2024-04-30 | $13.46 | $13.57 | $13.19 | $13.38 | $13.38 | 3,135,700 |
| 2024-04-29 | $12.90 | $13.49 | $12.89 | $13.45 | $13.45 | 4,289,820 |
| 2024-04-26 | $12.54 | $13.07 | $12.32 | $12.95 | $12.95 | 6,470,520 |
| 2024-04-25 | $13.30 | $13.47 | $13.13 | $13.30 | $13.30 | 2,022,110 |
| 2024-04-24 | $12.81 | $13.31 | $12.81 | $13.31 | $13.31 | 2,440,100 |
| 2024-04-23 | $12.70 | $12.96 | $12.70 | $12.89 | $12.89 | 2,514,900 |
| 2024-04-22 | $12.50 | $12.75 | $12.10 | $12.60 | $12.60 | 2,153,200 |
| 2024-04-19 | $12.84 | $12.84 | $12.45 | $12.66 | $12.66 | 2,735,900 |
| 2024-04-18 | $13.00 | $13.15 | $12.63 | $12.84 | $12.84 | 3,612,100 |
| 2024-04-17 | $12.01 | $12.95 | $12.01 | $12.95 | $12.95 | 4,111,280 |
| 2024-04-16 | $12.87 | $12.87 | $11.75 | $11.78 | $11.78 | 4,595,180 |
| 2024-04-15 | $13.66 | $13.66 | $12.56 | $12.92 | $12.92 | 4,368,510 |
| 2024-04-12 | $13.59 | $13.83 | $13.50 | $13.56 | $13.56 | 1,980,400 |
| 2024-04-11 | $13.50 | $13.89 | $13.41 | $13.51 | $13.51 | 1,978,500 |
| 2024-04-10 | $14.09 | $14.11 | $13.42 | $13.59 | $13.59 | 2,652,200 |
| 2024-04-09 | $13.88 | $14.16 | $13.80 | $14.14 | $14.14 | 2,323,600 |
| 2024-04-08 | $14.29 | $14.31 | $13.86 | $13.87 | $13.87 | 2,374,600 |
| 2024-04-03 | $14.66 | $14.76 | $14.22 | $14.35 | $14.35 | 2,826,600 |
| 2024-04-02 | $14.90 | $15.01 | $14.69 | $14.79 | $14.79 | 3,213,450 |
| 2024-04-01 | $14.98 | $15.03 | $14.74 | $15.00 | $15.00 | 3,742,280 |
| 2024-03-29 | $14.33 | $14.96 | $14.11 | $14.93 | $14.93 | 5,298,580 |
| 2024-03-28 | $13.70 | $14.44 | $13.70 | $14.33 | $14.33 | 4,395,650 |
| 2024-03-27 | $14.43 | $14.56 | $13.66 | $13.70 | $13.70 | 4,134,900 |
| 2024-03-26 | $14.65 | $14.96 | $14.25 | $14.50 | $14.50 | 3,484,300 |
| 2024-03-25 | $15.30 | $15.40 | $14.61 | $14.70 | $14.70 | 4,051,100 |
| 2024-03-22 | $15.32 | $15.71 | $15.00 | $15.43 | $15.43 | 5,308,080 |
| 2024-03-21 | $15.51 | $15.60 | $15.20 | $15.42 | $15.42 | 4,344,500 |
| 2024-03-20 | $15.48 | $15.61 | $15.38 | $15.51 | $15.51 | 4,708,700 |
| 2024-03-19 | $15.45 | $15.71 | $15.27 | $15.50 | $15.50 | 6,101,300 |
| 2024-03-18 | $15.31 | $15.52 | $15.04 | $15.46 | $15.46 | 6,471,200 |
| 2024-03-15 | $15.20 | $15.26 | $14.73 | $15.25 | $15.25 | 7,808,500 |
| 2024-03-14 | $15.30 | $16.25 | $14.88 | $15.25 | $15.25 | 13,047,870 |
| 2024-03-13 | $14.90 | $15.23 | $14.76 | $15.11 | $15.11 | 4,910,910 |
| 2024-03-12 | $14.68 | $14.95 | $14.61 | $14.90 | $14.90 | 4,281,300 |
| 2024-03-11 | $14.61 | $14.70 | $14.35 | $14.70 | $14.70 | 3,871,190 |
| 2024-03-08 | $14.25 | $14.70 | $14.15 | $14.66 | $14.66 | 4,368,180 |
| 2024-03-07 | $14.52 | $14.70 | $14.17 | $14.23 | $14.23 | 3,388,600 |
| 2024-03-06 | $14.32 | $14.71 | $14.16 | $14.45 | $14.45 | 3,168,600 |
| 2024-03-05 | $14.81 | $14.87 | $14.35 | $14.47 | $14.47 | 4,334,800 |
| 2024-03-04 | $14.82 | $15.12 | $14.47 | $14.95 | $14.95 | 4,333,200 |
| 2024-03-01 | $14.49 | $14.95 | $14.43 | $14.83 | $14.83 | 4,585,400 |
| 2024-02-29 | $13.50 | $14.55 | $13.37 | $14.45 | $14.45 | 5,249,670 |
| 2024-02-28 | $15.01 | $15.33 | $13.56 | $13.62 | $13.62 | 7,864,270 |
| 2024-02-27 | $14.22 | $15.05 | $14.10 | $15.00 | $15.00 | 5,492,370 |
| 2024-02-26 | $14.06 | $14.46 | $13.80 | $14.24 | $14.24 | 5,078,860 |
| 2024-02-23 | $13.60 | $14.26 | $13.59 | $14.05 | $14.05 | 5,716,570 |
| 2024-02-22 | $13.11 | $13.50 | $13.10 | $13.47 | $13.47 | 5,052,880 |
| 2024-02-21 | $12.90 | $13.50 | $12.76 | $13.03 | $13.03 | 4,543,440 |
| 2024-02-20 | $12.95 | $13.15 | $12.57 | $13.05 | $13.05 | 4,229,160 |
| 2024-02-19 | $12.40 | $12.88 | $12.24 | $12.80 | $12.80 | 5,777,810 |
| 2024-02-08 | $11.10 | $12.29 | $10.70 | $12.26 | $12.26 | 6,653,600 |
| 2024-02-07 | $11.47 | $11.76 | $10.80 | $10.98 | $10.98 | 5,028,120 |
| 2024-02-06 | $10.94 | $11.81 | $10.24 | $11.43 | $11.43 | 4,826,860 |
| 2024-02-05 | $12.33 | $12.66 | $10.65 | $11.08 | $11.08 | 5,342,110 |
| 2024-02-02 | $13.32 | $13.69 | $12.02 | $12.47 | $12.47 | 4,040,970 |
| 2024-02-01 | $13.20 | $13.63 | $12.84 | $13.28 | $13.28 | 3,004,600 |
| 2024-01-31 | $14.24 | $14.35 | $13.20 | $13.21 | $13.21 | 3,199,270 |
| 2024-01-30 | $14.74 | $14.87 | $14.00 | $14.21 | $14.21 | 1,906,500 |
| 2024-01-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-01-26 | $15.57 | $15.71 | $15.29 | $15.35 | $15.35 | 1,925,470 |
| 2024-01-25 | $15.15 | $15.61 | $14.82 | $15.57 | $15.57 | 2,806,870 |
| 2024-01-24 | $14.94 | $15.13 | $14.32 | $14.99 | $14.99 | 2,605,700 |
| 2024-01-23 | $14.79 | $15.09 | $14.50 | $14.92 | $14.92 | 2,476,900 |
| 2024-01-22 | $15.77 | $15.81 | $14.56 | $14.74 | $14.74 | 3,046,500 |
| 2024-01-19 | $16.07 | $16.23 | $15.72 | $15.80 | $15.80 | 1,959,500 |
| 2024-01-18 | $16.00 | $16.17 | $15.52 | $16.10 | $16.10 | 2,659,300 |
| 2024-01-17 | $16.49 | $16.60 | $16.07 | $16.07 | $16.07 | 1,547,600 |
| 2024-01-16 | $16.78 | $16.78 | $16.20 | $16.54 | $16.54 | 2,210,480 |
| 2024-01-15 | $16.69 | $16.81 | $16.52 | $16.72 | $16.72 | 1,456,200 |
| 2024-01-12 | $17.07 | $17.07 | $16.68 | $16.69 | $16.69 | 1,882,900 |
| 2024-01-11 | $16.52 | $17.10 | $16.50 | $17.07 | $17.07 | 2,713,800 |
| 2024-01-10 | $16.88 | $16.88 | $16.34 | $16.46 | $16.46 | 2,328,310 |
| 2024-01-09 | $17.02 | $17.25 | $16.83 | $16.90 | $16.90 | 1,772,200 |
| 2024-01-08 | $17.40 | $17.45 | $16.98 | $17.01 | $17.01 | 1,748,500 |
| 2024-01-05 | $17.95 | $17.96 | $17.31 | $17.38 | $17.38 | 2,236,800 |
| 2024-01-04 | $17.98 | $18.02 | $17.77 | $17.95 | $17.95 | 1,644,600 |
| 2024-01-03 | $18.10 | $18.19 | $17.71 | $17.97 | $17.97 | 2,551,370 |
| 2024-01-02 | $18.27 | $18.34 | $18.10 | $18.14 | $18.14 | 2,923,300 |
| 2024-01-01 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2023-12-29 | $17.77 | $18.69 | $17.70 | $18.29 | $18.29 | 5,233,570 |
| 2023-12-28 | $17.51 | $17.87 | $17.32 | $17.78 | $17.78 | 2,372,300 |
| 2023-12-27 | $17.26 | $17.63 | $17.22 | $17.53 | $17.53 | 1,765,500 |
| 2023-12-26 | $17.75 | $17.75 | $17.00 | $17.22 | $17.22 | 2,050,600 |
| 2023-12-25 | $17.44 | $17.74 | $17.35 | $17.61 | $17.61 | 1,515,100 |
| 2023-12-22 | $17.79 | $18.33 | $17.43 | $17.44 | $17.44 | 3,520,200 |
| 2023-12-21 | $17.82 | $17.99 | $17.42 | $17.76 | $17.76 | 2,581,400 |
| 2023-12-20 | $18.13 | $18.24 | $17.80 | $17.82 | $17.82 | 2,559,110 |
| 2023-12-19 | $17.87 | $18.27 | $17.82 | $18.09 | $18.09 | 1,910,700 |
| 2023-12-18 | $18.14 | $18.27 | $17.85 | $17.88 | $17.88 | 2,371,300 |
| 2023-12-15 | $18.51 | $18.59 | $18.15 | $18.21 | $18.21 | 2,463,100 |
| 2023-12-14 | $18.66 | $18.92 | $18.44 | $18.45 | $18.45 | 2,728,300 |
| 2023-12-13 | $19.00 | $19.00 | $18.60 | $18.62 | $18.62 | 2,981,600 |
| 2023-12-12 | $18.73 | $19.19 | $18.73 | $19.00 | $19.00 | 3,844,900 |
| 2023-12-11 | $18.69 | $18.82 | $18.20 | $18.79 | $18.79 | 5,083,600 |
| 2023-12-08 | $18.45 | $19.26 | $18.44 | $18.89 | $18.89 | 7,632,600 |
| 2023-12-07 | $18.11 | $18.80 | $18.06 | $18.48 | $18.48 | 6,276,900 |
| 2023-12-06 | $18.82 | $18.90 | $18.07 | $18.12 | $18.12 | 8,970,000 |
| 2023-12-05 | $19.88 | $20.00 | $18.97 | $18.97 | $18.97 | 8,927,950 |
| 2023-12-04 | $19.69 | $20.13 | $19.45 | $19.89 | $19.89 | 9,244,920 |
| 2023-12-01 | $19.18 | $19.78 | $18.93 | $19.69 | $19.69 | 6,619,420 |
| 2023-11-30 | $19.35 | $19.42 | $18.78 | $19.08 | $19.08 | 5,501,220 |
| 2023-11-29 | $19.05 | $19.63 | $18.93 | $19.51 | $19.51 | 7,171,570 |
| 2023-11-28 | $19.00 | $19.34 | $18.77 | $19.16 | $19.16 | 4,407,140 |
| 2023-11-27 | $18.60 | $19.40 | $18.59 | $19.21 | $19.21 | 5,064,500 |
| 2023-11-24 | $19.28 | $19.38 | $18.55 | $18.67 | $18.67 | 5,078,400 |
| 2023-11-23 | $19.06 | $19.39 | $18.97 | $19.33 | $19.33 | 4,849,000 |
| 2023-11-22 | $19.45 | $19.72 | $19.14 | $19.16 | $19.16 | 5,501,500 |
| 2023-11-21 | $19.60 | $19.80 | $19.30 | $19.52 | $19.52 | 5,833,400 |
| 2023-11-20 | $19.61 | $19.76 | $19.48 | $19.60 | $19.60 | 3,918,800 |
| 2023-11-17 | $19.59 | $19.74 | $19.37 | $19.63 | $19.63 | 4,341,100 |
| 2023-11-16 | $19.80 | $19.88 | $19.63 | $19.67 | $19.67 | 4,779,000 |
| 2023-11-15 | $20.10 | $20.15 | $19.79 | $19.88 | $19.88 | 5,611,400 |
| 2023-11-14 | $19.79 | $20.15 | $19.52 | $19.97 | $19.97 | 6,496,850 |
| 2023-11-13 | $19.70 | $19.98 | $19.60 | $19.89 | $19.89 | 6,861,200 |
| 2023-11-10 | $19.49 | $19.98 | $19.41 | $19.42 | $19.42 | 6,289,300 |
| 2023-11-09 | $20.02 | $20.32 | $19.51 | $19.68 | $19.68 | 12,667,870 |
| 2023-11-08 | $19.13 | $20.46 | $18.91 | $20.36 | $20.36 | 16,780,560 |
| 2023-11-07 | $18.88 | $19.29 | $18.72 | $19.17 | $19.17 | 6,209,760 |
| 2023-11-06 | $18.70 | $18.98 | $18.59 | $18.91 | $18.91 | 4,816,700 |
| 2023-11-03 | $18.06 | $18.68 | $18.05 | $18.58 | $18.58 | 4,629,000 |
| 2023-11-02 | $18.38 | $18.66 | $18.12 | $18.12 | $18.12 | 3,932,340 |
| 2023-11-01 | $18.51 | $18.72 | $18.33 | $18.46 | $18.46 | 3,637,770 |
| 2023-10-31 | $18.74 | $18.88 | $18.41 | $18.60 | $18.60 | 4,360,830 |
| 2023-10-30 | $18.40 | $18.90 | $18.32 | $18.79 | $18.79 | 5,628,360 |
| 2023-10-27 | $18.71 | $18.90 | $18.41 | $18.48 | $18.48 | 7,074,360 |
| 2023-10-26 | $17.76 | $19.33 | $17.70 | $18.98 | $18.98 | 11,895,020 |
| 2023-10-25 | $17.72 | $18.19 | $17.43 | $18.05 | $18.05 | 6,268,500 |
| 2023-10-24 | $17.51 | $17.92 | $17.38 | $17.65 | $17.65 | 6,058,300 |
| 2023-10-23 | $17.80 | $18.30 | $17.30 | $17.45 | $17.45 | 6,798,200 |
| 2023-10-20 | $18.50 | $18.74 | $17.83 | $17.93 | $17.93 | 7,150,600 |
| 2023-10-19 | $18.85 | $19.31 | $18.52 | $18.54 | $18.54 | 8,340,110 |
| 2023-10-18 | $19.94 | $19.99 | $18.95 | $19.10 | $19.10 | 13,389,820 |
| 2023-10-17 | $19.98 | $21.18 | $19.39 | $20.33 | $20.33 | 14,892,830 |
| 2023-10-16 | $20.87 | $21.03 | $19.58 | $19.90 | $19.90 | 12,968,110 |
| 2023-10-13 | $19.82 | $21.30 | $19.69 | $20.80 | $20.80 | 16,757,520 |
| 2023-10-12 | $19.80 | $20.55 | $19.47 | $20.10 | $20.10 | 14,456,590 |
| 2023-10-11 | $19.42 | $20.39 | $19.21 | $19.97 | $19.97 | 14,958,410 |
| 2023-10-10 | $19.61 | $20.09 | $19.48 | $19.65 | $19.65 | 12,863,810 |
| 2023-10-09 | $19.01 | $20.15 | $18.70 | $19.76 | $19.76 | 16,470,010 |
| 2023-09-28 | $18.84 | $19.57 | $18.68 | $19.19 | $19.19 | 13,230,300 |
| 2023-09-27 | $19.00 | $19.48 | $18.71 | $18.88 | $18.88 | 14,656,370 |
| 2023-09-26 | $19.90 | $20.01 | $18.91 | $19.02 | $19.02 | 20,072,720 |
| 2023-09-25 | $21.10 | $21.16 | $20.22 | $20.56 | $20.56 | 22,617,770 |
| 2023-09-22 | $19.78 | $21.46 | $19.01 | $21.31 | $21.31 | 32,480,800 |
| 2023-09-21 | $18.26 | $20.97 | $18.12 | $20.08 | $20.08 | 29,871,880 |
| 2023-09-20 | $18.72 | $18.84 | $18.06 | $18.19 | $18.19 | 12,899,370 |
| 2023-09-19 | $17.33 | $19.80 | $16.64 | $18.72 | $18.72 | 20,036,490 |
| 2023-09-18 | $17.44 | $17.62 | $16.92 | $17.17 | $17.17 | 6,231,200 |
| 2023-09-15 | $18.19 | $18.35 | $17.49 | $17.66 | $17.66 | 8,482,960 |
| 2023-09-14 | $18.08 | $19.09 | $17.95 | $18.58 | $18.58 | 13,818,410 |
| 2023-09-13 | $18.18 | $18.25 | $17.55 | $17.88 | $17.88 | 5,870,000 |
| 2023-09-12 | $18.32 | $18.52 | $18.06 | $18.22 | $18.22 | 6,519,480 |
| 2023-09-11 | $18.00 | $18.51 | $17.79 | $18.28 | $18.28 | 8,398,920 |
| 2023-09-08 | $17.55 | $18.21 | $17.24 | $18.01 | $18.01 | 6,526,300 |
| 2023-09-07 | $17.86 | $18.00 | $17.44 | $17.52 | $17.52 | 4,955,700 |
| 2023-09-06 | $17.03 | $18.23 | $16.91 | $18.01 | $18.01 | 10,060,800 |
| 2023-09-05 | $16.92 | $17.37 | $16.92 | $17.19 | $17.19 | 3,843,300 |
| 2023-09-04 | $16.81 | $17.03 | $16.72 | $17.00 | $17.00 | 2,296,100 |
| 2023-09-01 | $16.90 | $17.03 | $16.73 | $16.77 | $16.77 | 2,436,800 |
| 2023-08-31 | $16.99 | $17.15 | $16.71 | $16.90 | $16.90 | 2,541,000 |
| 2023-08-30 | $16.84 | $17.37 | $16.69 | $16.96 | $16.96 | 5,138,800 |
| 2023-08-29 | $15.95 | $16.95 | $15.90 | $16.89 | $16.89 | 4,001,800 |
| 2023-08-28 | $16.68 | $16.95 | $16.00 | $16.01 | $16.01 | 3,142,800 |
| 2023-08-25 | $16.47 | $16.49 | $15.82 | $15.99 | $15.99 | 3,729,300 |
| 2023-08-24 | $16.83 | $17.04 | $16.64 | $16.66 | $16.66 | 2,233,800 |
| 2023-08-23 | $17.10 | $17.10 | $16.67 | $16.75 | $16.75 | 2,342,200 |
| 2023-08-22 | $16.75 | $17.15 | $16.60 | $17.15 | $17.15 | 2,338,200 |
| 2023-08-21 | $16.69 | $17.03 | $16.68 | $16.74 | $16.74 | 1,481,900 |
| 2023-08-18 | $17.09 | $17.21 | $16.66 | $16.71 | $16.71 | 1,840,400 |
| 2023-08-17 | $16.72 | $17.16 | $16.62 | $17.14 | $17.14 | 1,975,600 |
| 2023-08-16 | $17.03 | $17.08 | $16.72 | $16.72 | $16.72 | 2,184,300 |
| 2023-08-15 | $17.30 | $17.47 | $16.93 | $17.06 | $17.06 | 1,811,000 |
| 2023-08-14 | $17.01 | $17.29 | $16.93 | $17.29 | $17.29 | 2,259,800 |
| 2023-08-11 | $17.53 | $17.59 | $17.18 | $17.19 | $17.19 | 1,870,700 |
| 2023-08-10 | $17.56 | $17.76 | $17.39 | $17.53 | $17.53 | 1,993,400 |
| 2023-08-09 | $18.02 | $18.18 | $17.55 | $17.60 | $17.60 | 2,771,600 |
| 2023-08-08 | $18.09 | $18.25 | $18.00 | $18.08 | $18.08 | 2,179,900 |
| 2023-08-07 | $18.03 | $18.28 | $17.95 | $18.12 | $18.12 | 2,831,300 |
| 2023-08-04 | $17.70 | $18.17 | $17.65 | $18.05 | $18.05 | 3,674,200 |
| 2023-08-03 | $17.77 | $17.88 | $17.56 | $17.66 | $17.66 | 1,740,610 |
| 2023-08-02 | $17.83 | $17.88 | $17.62 | $17.79 | $17.79 | 1,714,400 |
| 2023-08-01 | $17.60 | $17.91 | $17.50 | $17.73 | $17.73 | 2,709,100 |
| 2023-07-31 | $17.49 | $17.87 | $17.32 | $17.73 | $17.73 | 2,838,200 |
| 2023-07-28 | $17.35 | $17.52 | $17.07 | $17.47 | $17.47 | 2,226,200 |
| 2023-07-27 | $17.39 | $17.55 | $17.27 | $17.33 | $17.33 | 2,162,600 |
| 2023-07-26 | $17.91 | $17.91 | $17.33 | $17.48 | $17.48 | 3,652,400 |
| 2023-07-25 | $17.86 | $18.08 | $17.63 | $17.93 | $17.93 | 3,280,200 |
| 2023-07-24 | $17.58 | $17.94 | $17.46 | $17.63 | $17.63 | 2,569,100 |
| 2023-07-21 | $17.79 | $17.89 | $17.62 | $17.64 | $17.64 | 2,832,700 |
| 2023-07-20 | $18.28 | $18.31 | $17.75 | $17.83 | $17.83 | 3,787,380 |
| 2023-07-19 | $18.41 | $18.57 | $18.10 | $18.21 | $18.21 | 2,636,800 |
| 2023-07-18 | $18.56 | $18.85 | $18.37 | $18.41 | $18.41 | 3,108,200 |
| 2023-07-17 | $18.60 | $18.85 | $18.40 | $18.56 | $18.56 | 3,665,100 |
| 2023-07-14 | $18.24 | $19.05 | $18.21 | $18.73 | $18.73 | 7,674,300 |
| 2023-07-13 | $17.84 | $18.22 | $17.80 | $18.18 | $18.18 | 4,621,860 |
| 2023-07-12 | $18.65 | $18.68 | $17.74 | $17.83 | $17.83 | 5,989,100 |
| 2023-07-11 | $18.41 | $18.75 | $18.35 | $18.59 | $18.59 | 3,254,700 |
| 2023-07-10 | $18.74 | $18.77 | $18.28 | $18.44 | $18.44 | 4,145,400 |
| 2023-07-07 | $18.99 | $19.15 | $18.23 | $18.61 | $18.61 | 6,111,600 |
| 2023-07-06 | $18.76 | $19.45 | $18.70 | $19.07 | $19.07 | 7,316,700 |
| 2023-07-05 | $19.18 | $19.41 | $18.74 | $18.75 | $18.75 | 6,857,600 |
| 2023-07-04 | $19.29 | $19.63 | $18.97 | $19.21 | $19.21 | 6,352,600 |
| 2023-07-03 | $19.95 | $19.99 | $19.06 | $19.26 | $19.26 | 9,193,890 |
| 2023-06-30 | $19.70 | $20.46 | $19.65 | $20.07 | $20.07 | 9,687,800 |
| 2023-06-29 | $19.26 | $20.06 | $19.26 | $19.83 | $19.83 | 9,174,400 |
| 2023-06-28 | $19.99 | $20.22 | $18.63 | $19.65 | $19.65 | 10,335,200 |
| 2023-06-27 | $19.17 | $19.85 | $19.01 | $19.59 | $19.59 | 6,904,800 |
| 2023-06-26 | $19.70 | $19.96 | $18.97 | $19.10 | $19.10 | 8,772,800 |
| 2023-06-21 | $19.66 | $20.85 | $19.20 | $19.89 | $19.89 | 13,786,490 |
| 2023-06-20 | $20.10 | $20.10 | $19.56 | $19.81 | $19.81 | 7,331,460 |
| 2023-06-19 | $19.71 | $20.32 | $19.71 | $20.23 | $20.23 | 9,478,890 |
| 2023-06-16 | $19.32 | $19.96 | $19.06 | $19.85 | $19.85 | 7,977,100 |
| 2023-06-15 | $19.42 | $20.06 | $19.33 | $19.49 | $19.49 | 11,829,500 |
| 2023-06-14 | $19.25 | $19.55 | $18.93 | $19.47 | $19.47 | 7,749,090 |
| 2023-06-13 | $19.24 | $19.38 | $18.97 | $19.28 | $19.28 | 6,184,700 |
| 2023-06-12 | $19.39 | $19.65 | $19.10 | $19.24 | $19.24 | 8,307,960 |
| 2023-06-09 | $18.89 | $19.45 | $18.62 | $19.45 | $19.45 | 9,983,560 |
| 2023-06-08 | $18.46 | $19.35 | $18.30 | $19.03 | $19.03 | 10,953,800 |
| 2023-06-07 | $18.00 | $18.71 | $17.98 | $18.55 | $18.55 | 4,963,600 |
| 2023-06-06 | $18.51 | $18.68 | $18.03 | $18.08 | $18.08 | 5,699,320 |
| 2023-06-05 | $18.40 | $18.85 | $18.35 | $18.57 | $18.57 | 4,586,700 |
| 2023-06-02 | $18.73 | $18.77 | $18.37 | $18.39 | $18.39 | 5,327,100 |
| 2023-06-01 | $18.50 | $18.82 | $18.28 | $18.68 | $18.68 | 6,265,630 |
| 2023-05-31 | $18.55 | $18.58 | $18.23 | $18.48 | $18.48 | 5,290,340 |
| 2023-05-30 | $18.10 | $18.64 | $17.75 | $18.52 | $18.52 | 8,829,110 |
| 2023-05-29 | $17.96 | $18.48 | $17.91 | $18.18 | $17.98 | 6,641,770 |
| 2023-05-26 | $17.60 | $18.13 | $17.60 | $18.01 | $17.81 | 6,564,980 |
| 2023-05-25 | $17.67 | $18.16 | $17.45 | $17.90 | $17.70 | 7,996,270 |
| 2023-05-24 | $17.23 | $17.67 | $17.15 | $17.53 | $17.33 | 4,955,900 |
| 2023-05-23 | $17.56 | $17.59 | $17.24 | $17.27 | $17.08 | 3,445,300 |
| 2023-05-22 | $17.63 | $17.85 | $17.46 | $17.59 | $17.39 | 4,061,010 |
| 2023-05-19 | $17.63 | $17.91 | $17.49 | $17.78 | $17.58 | 5,725,270 |
| 2023-05-18 | $17.25 | $17.97 | $17.24 | $17.73 | $17.53 | 8,798,630 |
| 2023-05-17 | $16.80 | $17.30 | $16.71 | $17.25 | $17.06 | 4,684,950 |
| 2023-05-16 | $17.01 | $17.04 | $16.65 | $16.77 | $16.58 | 4,364,400 |
| 2023-05-15 | $16.75 | $17.04 | $16.45 | $17.01 | $16.82 | 4,439,200 |
| 2023-05-12 | $16.89 | $17.15 | $16.80 | $16.80 | $16.61 | 3,874,600 |
| 2023-05-11 | $17.04 | $17.12 | $16.82 | $16.97 | $16.78 | 3,874,390 |
| 2023-05-10 | $17.07 | $17.18 | $16.80 | $16.96 | $16.77 | 5,242,320 |
| 2023-05-09 | $17.38 | $17.79 | $17.08 | $17.10 | $16.91 | 8,146,020 |
| 2023-05-08 | $17.28 | $17.47 | $16.91 | $17.40 | $17.20 | 6,925,760 |
| 2023-05-05 | $17.36 | $17.57 | $17.02 | $17.20 | $17.01 | 7,633,000 |
| 2023-05-04 | $18.07 | $18.34 | $17.20 | $17.35 | $17.16 | 11,601,500 |
| 2023-05-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.04 | 0 |
| 2023-05-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.04 | 0 |
| 2023-04-28 | $17.48 | $18.40 | $17.48 | $18.24 | $18.04 | 11,385,500 |
| 2023-04-27 | $17.86 | $18.12 | $17.11 | $17.37 | $17.18 | 10,680,780 |
| 2023-04-26 | $18.56 | $19.06 | $17.91 | $18.00 | $17.80 | 12,134,660 |
| 2023-04-25 | $19.63 | $19.63 | $18.18 | $18.59 | $18.38 | 14,571,490 |
| 2023-04-24 | $20.43 | $20.75 | $19.55 | $19.68 | $19.46 | 15,930,540 |
| 2023-04-21 | $21.80 | $21.97 | $20.34 | $20.42 | $20.19 | 28,755,830 |
| 2023-04-20 | $22.66 | $23.95 | $22.50 | $23.80 | $23.53 | 23,740,190 |
| 2023-04-19 | $20.84 | $23.78 | $20.81 | $22.78 | $22.52 | 24,611,440 |
| 2023-04-18 | $19.89 | $21.00 | $19.51 | $20.67 | $20.44 | 9,107,600 |
| 2023-04-17 | $20.35 | $20.51 | $19.73 | $19.91 | $19.69 | 5,946,600 |
| 2023-04-14 | $20.49 | $20.73 | $19.98 | $20.45 | $20.45 | 5,659,540 |
| 2023-04-13 | $21.33 | $21.45 | $20.35 | $20.48 | $20.48 | 8,391,690 |
| 2023-04-12 | $20.92 | $21.47 | $20.56 | $21.31 | $21.31 | 8,191,220 |
| 2023-04-11 | $20.60 | $21.28 | $20.11 | $21.05 | $21.05 | 8,885,750 |
| 2023-04-10 | $21.00 | $21.77 | $20.40 | $20.48 | $20.48 | 13,568,010 |
| 2023-04-07 | $20.94 | $20.99 | $20.33 | $20.88 | $20.88 | 6,181,350 |
| 2023-04-06 | $20.55 | $21.38 | $20.48 | $20.87 | $20.87 | 9,344,380 |
| 2023-04-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-04 | $20.65 | $21.42 | $20.54 | $20.78 | $20.78 | 10,463,700 |
| 2023-04-03 | $20.26 | $20.83 | $20.13 | $20.83 | $20.83 | 9,796,440 |
| 2023-03-31 | $19.95 | $20.44 | $19.50 | $20.25 | $20.25 | 7,335,630 |
| 2023-03-30 | $20.52 | $20.58 | $19.67 | $19.93 | $19.93 | 9,140,300 |
| 2023-03-29 | $20.14 | $20.75 | $20.01 | $20.59 | $20.59 | 9,128,430 |
| 2023-03-28 | $20.40 | $20.62 | $19.93 | $20.08 | $20.08 | 7,338,100 |
| 2023-03-27 | $20.30 | $20.86 | $20.04 | $20.64 | $20.64 | 10,242,000 |
| 2023-03-24 | $20.15 | $20.53 | $19.79 | $20.32 | $20.32 | 8,582,360 |
| 2023-03-23 | $19.91 | $20.35 | $19.91 | $20.27 | $20.27 | 12,048,060 |
| 2023-03-22 | $19.06 | $20.28 | $18.83 | $20.15 | $20.15 | 14,978,900 |
| 2023-03-21 | $18.50 | $19.08 | $18.30 | $18.96 | $18.96 | 5,570,300 |
| 2023-03-20 | $19.07 | $19.14 | $18.56 | $18.58 | $18.58 | 5,959,610 |
| 2023-03-17 | $18.59 | $19.20 | $18.55 | $19.06 | $19.06 | 6,717,430 |
| 2023-03-16 | $18.82 | $19.00 | $18.40 | $18.45 | $18.45 | 5,423,000 |
| 2023-03-15 | $19.36 | $19.42 | $18.75 | $18.87 | $18.87 | 5,846,010 |
| 2023-03-14 | $19.60 | $19.60 | $19.01 | $19.20 | $19.20 | 7,673,800 |
| 2023-03-13 | $19.39 | $20.10 | $19.30 | $19.76 | $19.76 | 11,131,040 |
| 2023-03-10 | $19.40 | $19.78 | $19.11 | $19.21 | $19.21 | 7,051,630 |
| 2023-03-09 | $19.39 | $19.84 | $18.93 | $19.78 | $19.78 | 10,531,300 |
| 2023-03-08 | $18.28 | $19.50 | $18.28 | $19.40 | $19.40 | 10,858,210 |
| 2023-03-07 | $19.01 | $19.16 | $18.26 | $18.30 | $18.30 | 6,491,800 |
| 2023-03-06 | $19.10 | $19.38 | $18.93 | $19.18 | $19.18 | 6,616,200 |
| 2023-03-03 | $19.45 | $19.50 | $18.95 | $19.03 | $19.03 | 9,009,610 |
| 2023-03-02 | $19.47 | $19.97 | $19.31 | $19.78 | $19.78 | 13,951,420 |
| 2023-03-01 | $18.73 | $19.43 | $18.69 | $19.23 | $19.23 | 10,673,300 |
| 2023-02-28 | $18.38 | $19.03 | $18.32 | $18.66 | $18.66 | 9,863,010 |
| 2023-02-27 | $18.33 | $18.48 | $18.07 | $18.15 | $18.15 | 2,355,910 |
| 2023-02-24 | $18.26 | $18.53 | $18.14 | $18.35 | $18.35 | 2,149,420 |
| 2023-02-23 | $18.58 | $18.69 | $18.10 | $18.20 | $18.20 | 2,870,100 |
| 2023-02-22 | $18.33 | $18.58 | $18.22 | $18.45 | $18.45 | 3,189,200 |
| 2023-02-21 | $18.56 | $18.60 | $18.15 | $18.34 | $18.34 | 5,339,860 |
| 2023-02-20 | $17.91 | $18.81 | $17.88 | $18.67 | $18.67 | 7,059,370 |
| 2023-02-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 4,112,220 |
| 2023-02-16 | $18.73 | $18.91 | $18.11 | $18.28 | $18.28 | 5,655,600 |
| 2023-02-15 | $18.37 | $18.93 | $18.32 | $18.73 | $18.73 | 5,551,310 |
| 2023-02-14 | $18.50 | $18.55 | $18.36 | $18.38 | $18.38 | 2,781,460 |
| 2023-02-13 | $18.47 | $18.62 | $18.37 | $18.46 | $18.46 | 3,210,800 |
| 2023-02-10 | $18.55 | $18.90 | $18.44 | $18.52 | $18.52 | 5,769,400 |
| 2023-02-09 | $17.88 | $18.80 | $17.81 | $18.59 | $18.59 | 5,533,500 |
| 2023-02-08 | $18.05 | $18.37 | $17.83 | $17.87 | $17.87 | 3,517,100 |
| 2023-02-07 | $17.83 | $18.20 | $17.73 | $18.09 | $18.09 | 4,275,700 |
| 2023-02-06 | $17.65 | $17.77 | $17.49 | $17.73 | $17.73 | 2,077,200 |
| 2023-02-03 | $17.50 | $17.69 | $17.33 | $17.66 | $17.66 | 2,469,700 |
| 2023-02-02 | $17.61 | $17.74 | $17.49 | $17.60 | $17.60 | 2,165,500 |
| 2023-02-01 | $17.41 | $17.63 | $17.31 | $17.61 | $17.61 | 2,472,800 |
| 2023-01-31 | $17.28 | $17.43 | $17.15 | $17.41 | $17.41 | 1,820,000 |
| 2023-01-30 | $17.33 | $17.40 | $17.18 | $17.27 | $17.27 | 1,786,800 |
| 2023-01-20 | $17.03 | $17.22 | $16.90 | $17.18 | $17.18 | 1,687,060 |
| 2023-01-19 | $16.66 | $17.02 | $16.63 | $17.02 | $17.02 | 1,427,500 |
| 2023-01-18 | $16.65 | $16.90 | $16.54 | $16.85 | $16.85 | 1,723,200 |
| 2023-01-17 | $16.69 | $16.77 | $16.54 | $16.55 | $16.55 | 1,138,200 |
| 2023-01-16 | $16.45 | $16.73 | $16.45 | $16.65 | $16.65 | 1,564,200 |
| 2023-01-13 | $16.42 | $16.54 | $16.26 | $16.47 | $16.47 | 1,401,500 |
| 2023-01-12 | $16.50 | $16.58 | $16.38 | $16.42 | $16.42 | 1,148,830 |
| 2023-01-11 | $16.66 | $16.75 | $16.30 | $16.38 | $16.38 | 1,403,500 |
| 2023-01-10 | $16.50 | $16.73 | $16.50 | $16.67 | $16.67 | 1,466,530 |
| 2023-01-09 | $16.70 | $16.82 | $16.50 | $16.60 | $16.60 | 1,384,500 |
| 2023-01-06 | $16.69 | $16.85 | $16.65 | $16.69 | $16.69 | 1,076,800 |
| 2023-01-05 | $16.70 | $16.78 | $16.61 | $16.71 | $16.71 | 1,215,200 |
| 2023-01-04 | $16.46 | $16.71 | $16.44 | $16.70 | $16.70 | 1,933,160 |
| 2023-01-03 | $16.00 | $16.56 | $15.85 | $16.50 | $16.50 | 2,099,090 |
| 2023-01-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-30 | $16.00 | $16.19 | $15.78 | $16.05 | $16.05 | 1,390,760 |
| 2022-12-29 | $15.70 | $16.08 | $15.64 | $15.82 | $15.82 | 1,061,480 |
| 2022-12-28 | $16.24 | $16.24 | $15.75 | $15.80 | $15.80 | 1,643,580 |
| 2022-12-27 | $16.37 | $16.49 | $16.12 | $16.26 | $16.26 | 2,066,100 |
| 2022-12-26 | $16.10 | $16.30 | $16.05 | $16.24 | $16.24 | 1,035,000 |
| 2022-12-23 | $16.26 | $16.26 | $15.92 | $16.10 | $16.10 | 822,060 |
| 2022-12-22 | $16.60 | $16.60 | $16.03 | $16.05 | $16.05 | 1,256,500 |
| 2022-12-21 | $16.62 | $16.62 | $16.30 | $16.36 | $16.36 | 1,030,260 |
| 2022-12-20 | $16.59 | $16.70 | $16.28 | $16.64 | $16.64 | 1,584,000 |
| 2022-12-19 | $16.80 | $16.95 | $16.30 | $16.53 | $16.53 | 1,924,910 |
| 2022-12-16 | $17.17 | $17.32 | $16.73 | $16.79 | $16.79 | 2,283,000 |
| 2022-12-15 | $16.88 | $17.32 | $16.86 | $17.23 | $17.23 | 2,098,900 |
| 2022-12-14 | $16.77 | $17.26 | $16.70 | $16.91 | $16.91 | 2,637,900 |
| 2022-12-13 | $16.93 | $17.08 | $16.68 | $16.86 | $16.86 | 1,912,400 |
| 2022-12-12 | $17.16 | $17.16 | $16.85 | $16.93 | $16.93 | 1,385,800 |
| 2022-12-09 | $17.44 | $17.44 | $17.06 | $17.12 | $17.12 | 1,694,600 |
| 2022-12-08 | $17.59 | $17.67 | $17.34 | $17.35 | $17.35 | 1,623,410 |
| 2022-12-07 | $17.56 | $17.70 | $17.44 | $17.57 | $17.57 | 1,800,590 |
| 2022-12-06 | $17.68 | $17.70 | $17.42 | $17.66 | $17.66 | 2,197,800 |
| 2022-12-05 | $17.39 | $17.78 | $17.39 | $17.66 | $17.66 | 2,823,400 |
| 2022-12-01 | $16.97 | $17.22 | $16.90 | $17.08 | $17.08 | 1,843,380 |
| 2022-11-30 | $16.95 | $16.95 | $16.68 | $16.82 | $16.82 | 1,479,300 |
| 2022-11-29 | $16.70 | $17.00 | $16.65 | $16.93 | $16.93 | 1,752,300 |
| 2022-11-28 | $16.50 | $16.99 | $16.48 | $16.69 | $16.69 | 1,756,400 |
| 2022-11-25 | $16.97 | $17.15 | $16.76 | $16.78 | $16.78 | 2,168,520 |
| 2022-11-24 | $17.12 | $17.30 | $16.88 | $16.94 | $16.94 | 2,435,300 |
| 2022-11-23 | $17.66 | $17.66 | $16.81 | $17.12 | $17.12 | 2,619,510 |
| 2022-11-22 | $17.40 | $18.05 | $17.27 | $17.46 | $17.46 | 3,340,510 |
| 2022-11-21 | $17.31 | $17.58 | $17.25 | $17.39 | $17.39 | 1,803,860 |
| 2022-11-18 | $17.66 | $17.88 | $17.46 | $17.47 | $17.47 | 2,917,210 |
| 2022-11-17 | $17.51 | $17.68 | $17.28 | $17.65 | $17.65 | 2,403,840 |
| 2022-11-16 | $17.30 | $17.55 | $17.26 | $17.45 | $17.45 | 2,112,240 |
| 2022-11-15 | $16.87 | $17.43 | $16.72 | $17.38 | $17.38 | 2,587,000 |
| 2022-11-14 | $17.05 | $17.18 | $16.80 | $16.89 | $16.89 | 1,969,790 |
| 2022-11-11 | $17.52 | $17.61 | $16.95 | $17.05 | $17.05 | 2,681,610 |
| 2022-11-10 | $17.03 | $17.32 | $16.95 | $17.21 | $17.21 | 1,868,000 |
| 2022-11-09 | $17.37 | $17.49 | $17.15 | $17.18 | $17.18 | 1,659,180 |
| 2022-11-08 | $17.40 | $17.44 | $17.10 | $17.42 | $17.42 | 1,793,200 |
| 2022-11-07 | $17.51 | $17.58 | $17.16 | $17.32 | $17.32 | 2,405,950 |
| 2022-11-04 | $17.31 | $17.60 | $17.22 | $17.53 | $17.53 | 2,906,100 |
| 2022-11-03 | $17.16 | $17.40 | $17.06 | $17.31 | $17.31 | 2,994,400 |
| 2022-11-02 | $17.35 | $17.53 | $17.11 | $17.29 | $17.29 | 3,919,800 |
| 2022-11-01 | $16.81 | $17.03 | $16.62 | $16.99 | $16.99 | 3,715,980 |
| 2022-10-31 | $16.05 | $16.94 | $16.05 | $16.78 | $16.78 | 3,277,510 |
| 2022-10-28 | $17.02 | $17.12 | $16.18 | $16.33 | $16.33 | 4,701,500 |
| 2022-10-27 | $17.40 | $17.50 | $17.07 | $17.08 | $17.08 | 3,316,300 |
| 2022-10-26 | $16.74 | $17.43 | $16.61 | $17.19 | $17.19 | 5,419,040 |
| 2022-10-25 | $16.72 | $17.21 | $16.39 | $16.56 | $16.56 | 4,903,760 |
| 2022-10-24 | $16.53 | $16.78 | $16.24 | $16.42 | $16.42 | 1,653,320 |
| 2022-10-21 | $16.56 | $16.69 | $16.28 | $16.53 | $16.53 | 1,915,280 |
| 2022-10-20 | $16.43 | $16.69 | $16.18 | $16.53 | $16.53 | 1,900,600 |
| 2022-10-19 | $16.71 | $16.74 | $16.28 | $16.50 | $16.50 | 1,956,100 |
| 2022-10-18 | $16.42 | $16.71 | $16.28 | $16.62 | $16.62 | 2,610,600 |
| 2022-10-17 | $15.75 | $16.43 | $15.75 | $16.34 | $16.34 | 2,094,290 |
| 2022-10-14 | $16.05 | $16.16 | $15.93 | $16.01 | $16.01 | 2,203,380 |
| 2022-10-13 | $15.31 | $16.13 | $15.31 | $15.95 | $15.95 | 3,760,680 |
| 2022-10-12 | $14.89 | $15.58 | $14.70 | $15.58 | $15.58 | 2,830,390 |
| 2022-10-11 | $14.75 | $14.99 | $14.58 | $14.89 | $14.89 | 1,264,300 |
| 2022-10-10 | $15.11 | $15.15 | $14.63 | $14.75 | $14.75 | 1,593,140 |
| 2022-09-30 | $15.10 | $15.22 | $14.91 | $14.95 | $14.95 | 1,378,200 |
| 2022-09-29 | $15.31 | $15.53 | $15.10 | $15.22 | $15.22 | 1,650,340 |
| 2022-09-28 | $15.68 | $15.68 | $15.10 | $15.10 | $15.10 | 1,675,900 |
| 2022-09-27 | $15.36 | $15.71 | $15.35 | $15.67 | $15.67 | 1,295,000 |
| 2022-09-26 | $15.50 | $15.60 | $15.22 | $15.30 | $15.30 | 1,337,960 |
| 2022-09-23 | $16.20 | $16.20 | $15.46 | $15.50 | $15.50 | 1,865,490 |
| 2022-09-22 | $16.02 | $16.35 | $15.98 | $16.13 | $16.13 | 1,584,360 |
| 2022-09-21 | $15.85 | $16.25 | $15.43 | $16.14 | $16.14 | 2,379,700 |
| 2022-09-20 | $15.78 | $16.05 | $15.70 | $15.92 | $15.92 | 1,693,800 |
| 2022-09-19 | $15.89 | $15.89 | $15.56 | $15.74 | $15.74 | 1,610,700 |
| 2022-09-16 | $16.18 | $16.29 | $15.84 | $15.84 | $15.84 | 1,930,980 |
| 2022-09-15 | $16.91 | $16.94 | $16.01 | $16.13 | $16.13 | 2,957,600 |
| 2022-09-14 | $16.84 | $17.26 | $16.65 | $16.82 | $16.82 | 2,354,330 |
| 2022-09-13 | $17.11 | $17.26 | $16.94 | $17.09 | $17.09 | 1,663,900 |
| 2022-09-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-09-09 | $17.38 | $17.41 | $16.98 | $17.10 | $17.10 | 2,112,320 |
| 2022-09-08 | $17.64 | $17.65 | $17.18 | $17.31 | $17.31 | 1,763,900 |
| 2022-09-07 | $17.77 | $17.77 | $17.39 | $17.49 | $17.49 | 2,041,400 |
| 2022-09-06 | $17.50 | $17.67 | $17.40 | $17.63 | $17.63 | 1,793,400 |
| 2022-09-05 | $17.68 | $17.75 | $17.33 | $17.52 | $17.52 | 2,793,600 |
| 2022-09-02 | $17.07 | $17.83 | $17.07 | $17.68 | $17.68 | 3,275,900 |
| 2022-09-01 | $17.30 | $17.44 | $16.96 | $17.08 | $17.08 | 2,401,700 |
| 2022-08-31 | $17.58 | $17.80 | $17.07 | $17.20 | $17.20 | 2,865,700 |
| 2022-08-30 | $17.32 | $17.80 | $17.32 | $17.62 | $17.62 | 2,019,130 |
| 2022-08-29 | $17.20 | $17.52 | $16.90 | $17.43 | $17.43 | 2,556,600 |
| 2022-08-26 | $17.88 | $17.95 | $17.48 | $17.76 | $17.76 | 2,251,280 |
| 2022-08-25 | $17.85 | $17.93 | $17.38 | $17.79 | $17.79 | 2,604,580 |
| 2022-08-24 | $18.71 | $18.78 | $17.68 | $17.75 | $17.75 | 3,830,560 |
| 2022-08-23 | $18.71 | $18.95 | $18.61 | $18.69 | $18.69 | 2,422,800 |
| 2022-08-22 | $18.70 | $19.15 | $18.53 | $18.83 | $18.83 | 2,820,510 |
| 2022-08-19 | $19.46 | $19.65 | $18.79 | $18.80 | $18.80 | 4,236,900 |
| 2022-08-18 | $18.91 | $19.53 | $18.71 | $19.46 | $19.46 | 4,294,410 |
| 2022-08-17 | $19.26 | $19.26 | $18.80 | $18.92 | $18.92 | 3,221,800 |
| 2022-08-16 | $19.10 | $19.31 | $19.10 | $19.27 | $19.27 | 2,582,900 |
| 2022-08-15 | $19.18 | $19.38 | $18.90 | $19.15 | $19.15 | 2,843,090 |
| 2022-08-12 | $19.70 | $19.70 | $19.16 | $19.23 | $19.23 | 3,737,800 |
| 2022-08-11 | $19.15 | $19.80 | $19.15 | $19.66 | $19.66 | 5,498,980 |
| 2022-08-10 | $19.34 | $19.34 | $18.96 | $19.05 | $19.05 | 3,239,400 |
| 2022-08-09 | $19.41 | $19.41 | $19.00 | $19.34 | $19.34 | 3,627,600 |
| 2022-08-08 | $19.12 | $19.45 | $18.88 | $19.41 | $19.41 | 3,714,230 |
| 2022-08-05 | $18.66 | $19.30 | $18.66 | $19.16 | $19.16 | 4,991,170 |
| 2022-08-04 | $18.70 | $18.97 | $18.39 | $18.66 | $18.66 | 2,851,400 |
| 2022-08-03 | $18.49 | $19.17 | $18.39 | $18.56 | $18.56 | 4,888,500 |
| 2022-08-02 | $18.99 | $18.99 | $18.06 | $18.50 | $18.50 | 6,434,340 |
| 2022-08-01 | $19.55 | $19.80 | $18.90 | $19.14 | $19.14 | 7,885,900 |
| 2022-07-29 | $18.88 | $19.10 | $18.56 | $19.10 | $19.10 | 4,512,180 |
| 2022-07-28 | $18.90 | $19.13 | $18.80 | $18.88 | $18.88 | 3,325,340 |
| 2022-07-27 | $18.48 | $19.00 | $18.47 | $18.95 | $18.95 | 3,585,220 |
| 2022-07-26 | $18.64 | $18.64 | $18.16 | $18.48 | $18.48 | 2,975,950 |
| 2022-07-25 | $18.64 | $18.94 | $18.42 | $18.69 | $18.69 | 2,433,660 |
| 2022-07-22 | $18.70 | $18.96 | $18.33 | $18.61 | $18.61 | 3,290,610 |
| 2022-07-21 | $18.68 | $19.16 | $18.60 | $18.64 | $18.64 | 3,823,130 |
| 2022-07-20 | $18.78 | $18.83 | $18.57 | $18.78 | $18.78 | 3,509,400 |
| 2022-07-19 | $18.42 | $18.90 | $18.37 | $18.72 | $18.72 | 5,188,810 |
| 2022-07-18 | $17.85 | $18.49 | $17.71 | $18.48 | $18.48 | 4,999,730 |
| 2022-07-15 | $18.18 | $18.18 | $17.70 | $17.75 | $17.75 | 3,955,600 |
| 2022-07-14 | $17.89 | $18.32 | $17.60 | $18.29 | $18.29 | 4,727,500 |
| 2022-07-13 | $17.74 | $17.87 | $17.51 | $17.87 | $17.87 | 3,559,730 |
| 2022-07-12 | $17.63 | $18.04 | $17.53 | $17.80 | $17.80 | 4,305,200 |
| 2022-07-11 | $18.23 | $18.38 | $17.59 | $17.68 | $17.68 | 5,174,500 |
| 2022-07-08 | $17.36 | $18.04 | $17.24 | $17.82 | $17.82 | 5,570,450 |
| 2022-07-07 | $17.20 | $17.44 | $17.17 | $17.23 | $17.23 | 2,289,000 |
| 2022-07-06 | $17.26 | $17.45 | $16.97 | $17.27 | $17.27 | 3,386,600 |
| 2022-07-05 | $17.51 | $17.65 | $16.89 | $17.18 | $17.18 | 3,832,170 |
| 2022-07-04 | $17.46 | $17.74 | $17.34 | $17.55 | $17.55 | 3,238,800 |
| 2022-07-01 | $17.74 | $17.90 | $17.38 | $17.51 | $17.51 | 3,627,200 |
| 2022-06-30 | $18.05 | $18.18 | $17.58 | $17.76 | $17.76 | 4,435,800 |
| 2022-06-29 | $17.73 | $18.79 | $17.67 | $17.98 | $17.98 | 7,382,160 |
| 2022-06-28 | $17.54 | $17.88 | $17.41 | $17.86 | $17.86 | 3,125,200 |
| 2022-06-27 | $17.70 | $17.82 | $17.40 | $17.55 | $17.55 | 2,651,000 |
| 2022-06-24 | $17.61 | $17.76 | $17.55 | $17.64 | $17.64 | 2,679,000 |
| 2022-06-23 | $17.28 | $17.72 | $17.05 | $17.65 | $17.65 | 3,708,600 |
| 2022-06-22 | $17.83 | $17.90 | $17.10 | $17.10 | $17.10 | 3,512,200 |
| 2022-06-21 | $17.50 | $17.60 | $17.18 | $17.44 | $17.44 | 2,236,000 |
| 2022-06-20 | $17.61 | $17.75 | $17.35 | $17.59 | $17.59 | 2,806,180 |
| 2022-06-17 | $17.37 | $17.63 | $17.15 | $17.59 | $17.59 | 3,676,100 |
| 2022-06-16 | $17.28 | $17.66 | $17.17 | $17.48 | $17.48 | 4,374,800 |
| 2022-06-15 | $17.12 | $17.47 | $17.06 | $17.20 | $17.20 | 4,255,800 |
| 2022-06-14 | $17.15 | $17.25 | $16.56 | $17.13 | $17.13 | 3,850,200 |
| 2022-06-13 | $16.76 | $17.38 | $16.74 | $17.30 | $17.30 | 4,840,810 |
| 2022-06-10 | $16.29 | $16.89 | $16.25 | $16.82 | $16.82 | 3,578,600 |
| 2022-06-09 | $17.11 | $17.12 | $16.45 | $16.55 | $16.35 | 3,915,010 |
| 2022-06-08 | $17.17 | $17.68 | $16.86 | $17.30 | $17.09 | 4,452,310 |
| 2022-06-07 | $17.27 | $17.33 | $16.98 | $17.16 | $16.95 | 2,932,000 |
| 2022-06-06 | $17.11 | $17.42 | $17.02 | $17.30 | $17.09 | 3,859,000 |
| 2022-06-02 | $16.72 | $17.13 | $16.55 | $17.09 | $16.88 | 3,747,120 |
| 2022-06-01 | $16.70 | $17.22 | $16.62 | $16.86 | $16.65 | 4,319,000 |
| 2022-05-31 | $16.56 | $16.82 | $16.30 | $16.80 | $16.59 | 3,556,230 |
| 2022-05-30 | $16.38 | $16.66 | $16.23 | $16.51 | $16.31 | 3,555,000 |
| 2022-05-27 | $16.92 | $16.98 | $16.30 | $16.45 | $16.25 | 5,834,000 |
| 2022-05-26 | $16.07 | $17.73 | $15.65 | $16.92 | $16.71 | 8,162,800 |
| 2022-05-25 | $15.69 | $16.08 | $15.67 | $16.07 | $15.87 | 2,115,330 |
| 2022-05-24 | $16.65 | $16.70 | $15.62 | $15.62 | $15.43 | 4,130,400 |
| 2022-05-23 | $16.34 | $16.78 | $16.34 | $16.75 | $16.54 | 2,723,200 |
| 2022-05-20 | $16.32 | $16.43 | $16.09 | $16.37 | $16.17 | 2,739,300 |
| 2022-05-19 | $15.80 | $16.29 | $15.72 | $16.29 | $16.09 | 2,421,510 |
| 2022-05-18 | $16.14 | $16.47 | $16.00 | $16.08 | $15.88 | 2,555,830 |
| 2022-05-17 | $16.17 | $16.22 | $15.66 | $16.00 | $15.80 | 2,659,530 |
| 2022-05-16 | $16.54 | $16.70 | $16.06 | $16.14 | $15.94 | 2,531,200 |
| 2022-05-13 | $16.55 | $16.70 | $16.28 | $16.45 | $16.25 | 3,195,700 |
| 2022-05-12 | $16.03 | $16.38 | $16.03 | $16.18 | $15.98 | 2,763,700 |
| 2022-05-11 | $16.49 | $16.83 | $16.05 | $16.08 | $15.88 | 4,330,500 |
| 2022-05-10 | $15.88 | $16.36 | $15.70 | $16.33 | $16.13 | 2,947,300 |
| 2022-05-09 | $15.80 | $16.24 | $15.70 | $16.17 | $15.97 | 3,551,800 |
| 2022-05-06 | $15.39 | $16.09 | $15.31 | $16.00 | $15.80 | 3,685,170 |
| 2022-05-05 | $15.55 | $15.94 | $15.25 | $15.77 | $15.58 | 3,095,960 |
| 2022-05-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.44 | 0 |
| 2022-05-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.44 | 0 |
| 2022-04-29 | $14.80 | $15.68 | $14.72 | $15.63 | $15.44 | 4,811,610 |
| 2022-04-28 | $15.00 | $15.02 | $14.46 | $14.67 | $14.49 | 3,358,100 |
| 2022-04-27 | $14.14 | $15.15 | $14.08 | $15.15 | $14.96 | 4,479,280 |
| 2022-04-26 | $14.98 | $15.18 | $14.36 | $14.43 | $14.25 | 3,733,150 |
| 2022-04-25 | $15.81 | $15.98 | $14.85 | $14.99 | $14.81 | 3,513,930 |
| 2022-04-22 | $16.79 | $16.88 | $16.11 | $16.16 | $15.96 | 3,626,050 |
| 2022-04-21 | $17.80 | $17.85 | $16.74 | $16.79 | $16.58 | 3,948,360 |
| 2022-04-20 | $18.00 | $18.30 | $17.80 | $17.91 | $17.69 | 3,038,150 |
| 2022-04-19 | $17.67 | $18.17 | $17.66 | $17.97 | $17.75 | 2,134,800 |
| 2022-04-18 | $18.10 | $18.10 | $17.51 | $17.82 | $17.60 | 3,003,100 |
| 2022-04-15 | $18.02 | $18.49 | $17.80 | $18.15 | $17.93 | 3,568,600 |
| 2022-04-14 | $17.99 | $18.43 | $17.89 | $18.00 | $17.78 | 3,825,760 |
| 2022-04-13 | $17.87 | $18.09 | $17.38 | $17.70 | $17.48 | 3,431,200 |
| 2022-04-12 | $17.50 | $18.01 | $17.15 | $17.94 | $17.72 | 5,582,300 |
| 2022-04-11 | $17.22 | $17.55 | $17.12 | $17.30 | $17.09 | 3,335,500 |
| 2022-04-08 | $17.69 | $17.87 | $17.14 | $17.21 | $17.00 | 3,186,610 |
| 2022-04-07 | $18.70 | $18.70 | $17.65 | $17.75 | $17.53 | 3,971,800 |
| 2022-04-06 | $18.39 | $18.66 | $18.31 | $18.62 | $18.39 | 2,556,300 |
| 2022-04-05 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 0 |
| 2022-04-04 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 0 |
| 2022-04-01 | $18.71 | $18.74 | $18.30 | $18.49 | $18.26 | 2,886,900 |
| 2022-03-31 | $18.68 | $19.05 | $18.62 | $18.74 | $18.51 | 2,978,300 |
| 2022-03-30 | $18.60 | $18.83 | $18.37 | $18.68 | $18.45 | 3,192,800 |
| 2022-03-29 | $18.70 | $18.85 | $18.26 | $18.32 | $18.09 | 3,047,500 |
| 2022-03-28 | $18.99 | $19.09 | $18.32 | $18.61 | $18.38 | 3,668,810 |
| 2022-03-25 | $19.15 | $19.67 | $19.09 | $19.14 | $18.90 | 3,567,910 |
| 2022-03-24 | $20.40 | $20.40 | $19.21 | $19.54 | $19.30 | 7,388,150 |
| 2022-03-23 | $18.93 | $20.23 | $18.93 | $20.16 | $19.91 | 7,997,700 |
| 2022-03-22 | $19.22 | $19.39 | $18.77 | $18.95 | $18.72 | 3,198,930 |
| 2022-03-21 | $19.22 | $19.49 | $18.88 | $19.41 | $19.17 | 3,532,630 |
| 2022-03-18 | $18.93 | $19.36 | $18.79 | $19.32 | $19.08 | 2,868,300 |
| 2022-03-17 | $19.28 | $19.57 | $18.91 | $19.11 | $18.87 | 4,491,400 |
| 2022-03-16 | $18.68 | $19.14 | $18.16 | $19.08 | $18.84 | 4,372,800 |
| 2022-03-15 | $19.20 | $19.49 | $18.40 | $18.43 | $18.20 | 4,394,300 |
| 2022-03-14 | $19.50 | $19.90 | $19.19 | $19.32 | $19.08 | 5,262,400 |
| 2022-03-11 | $19.20 | $19.61 | $18.70 | $19.52 | $19.28 | 4,576,410 |
| 2022-03-10 | $20.22 | $20.28 | $19.38 | $19.50 | $19.26 | 4,923,600 |
| 2022-03-09 | $19.41 | $19.88 | $18.68 | $19.80 | $19.56 | 5,971,300 |
| 2022-03-08 | $20.18 | $20.18 | $19.25 | $19.41 | $19.17 | 4,434,700 |
| 2022-03-07 | $20.40 | $20.60 | $19.51 | $19.68 | $19.44 | 5,726,730 |
| 2022-03-04 | $21.02 | $21.39 | $20.61 | $20.64 | $20.39 | 4,904,600 |
| 2022-03-03 | $21.80 | $22.15 | $21.20 | $21.31 | $21.05 | 6,554,600 |
| 2022-03-02 | $21.30 | $21.35 | $21.01 | $21.31 | $21.05 | 3,289,900 |
| 2022-03-01 | $21.63 | $21.85 | $21.17 | $21.46 | $21.20 | 3,854,350 |
| 2022-02-28 | $21.30 | $21.61 | $20.75 | $21.47 | $21.21 | 5,079,300 |
| 2022-02-25 | $21.07 | $21.92 | $21.06 | $21.24 | $20.98 | 7,779,100 |
| 2022-02-24 | $22.02 | $22.18 | $20.40 | $20.79 | $20.53 | 11,064,980 |
| 2022-02-23 | $22.08 | $22.39 | $21.70 | $22.27 | $22.00 | 7,573,800 |
| 2022-02-22 | $22.55 | $22.70 | $21.87 | $22.10 | $21.83 | 9,072,100 |
| 2022-02-21 | $21.41 | $23.16 | $21.41 | $22.97 | $22.69 | 14,910,310 |
| 2022-02-18 | $21.35 | $21.90 | $21.30 | $21.51 | $21.24 | 6,801,800 |
| 2022-02-17 | $22.64 | $22.65 | $21.70 | $21.70 | $21.43 | 9,808,990 |
| 2022-02-16 | $23.20 | $23.35 | $22.63 | $22.88 | $22.60 | 8,379,050 |
| 2022-02-15 | $22.05 | $23.32 | $21.81 | $23.07 | $22.79 | 13,227,290 |
| 2022-02-14 | $22.63 | $22.63 | $21.61 | $22.20 | $21.93 | 10,821,410 |
| 2022-02-11 | $22.35 | $22.68 | $21.95 | $22.68 | $22.40 | 9,831,400 |
| 2022-02-10 | $22.65 | $22.67 | $22.11 | $22.45 | $22.17 | 12,129,560 |
| 2022-02-09 | $21.79 | $23.31 | $21.40 | $23.08 | $22.80 | 17,075,660 |
| 2022-02-08 | $20.72 | $22.30 | $20.57 | $22.08 | $21.81 | 12,381,900 |
| 2022-02-07 | $21.31 | $21.52 | $20.58 | $20.67 | $20.42 | 8,254,000 |
| 2022-02-04 | $20.84 | $20.84 | $20.84 | $20.84 | $20.58 | 0 |
| 2022-02-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.58 | 0 |
| 2022-02-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.58 | 0 |
| 2022-02-01 | $20.84 | $20.84 | $20.84 | $20.84 | $20.58 | 0 |
| 2022-01-28 | $20.44 | $21.39 | $20.38 | $20.84 | $20.58 | 8,072,330 |
| 2022-01-27 | $21.44 | $21.44 | $19.80 | $20.03 | $19.78 | 7,849,900 |
| 2022-01-26 | $20.73 | $21.58 | $20.73 | $21.28 | $21.02 | 9,542,100 |
| 2022-01-25 | $21.95 | $22.10 | $20.57 | $20.61 | $20.36 | 10,523,310 |
| 2022-01-24 | $21.99 | $22.45 | $21.65 | $22.05 | $21.78 | 6,981,200 |
| 2022-01-21 | $22.27 | $22.80 | $21.91 | $22.06 | $21.79 | 8,443,300 |
| 2022-01-20 | $23.52 | $23.64 | $22.30 | $22.47 | $22.19 | 11,839,200 |
| 2022-01-19 | $22.74 | $24.04 | $22.62 | $23.43 | $23.14 | 13,705,400 |
| 2022-01-18 | $24.77 | $25.20 | $23.01 | $23.08 | $22.80 | 24,576,540 |
| 2022-01-17 | $23.58 | $26.77 | $23.58 | $25.01 | $24.70 | 29,170,960 |
| 2022-01-14 | $21.55 | $23.60 | $21.45 | $22.62 | $22.34 | 23,591,170 |
| 2022-01-13 | $23.30 | $23.93 | $21.65 | $21.78 | $21.51 | 27,506,060 |
| 2022-01-12 | $20.93 | $21.30 | $20.36 | $20.80 | $20.54 | 11,710,770 |
| 2022-01-11 | $19.90 | $21.20 | $19.81 | $20.81 | $20.55 | 14,842,150 |
| 2022-01-10 | $19.50 | $20.29 | $19.30 | $20.02 | $19.77 | 7,143,360 |
| 2022-01-07 | $20.20 | $20.45 | $19.53 | $19.53 | $19.29 | 9,087,440 |
| 2022-01-06 | $20.02 | $20.25 | $19.55 | $19.88 | $19.63 | 8,823,410 |
| 2022-01-05 | $20.09 | $20.69 | $19.66 | $20.46 | $20.21 | 11,586,450 |
| 2022-01-04 | $19.34 | $20.38 | $19.11 | $20.19 | $19.94 | 10,305,400 |
| 2022-01-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.10 | 0 |
| 2021-12-31 | $20.01 | $20.01 | $19.24 | $19.34 | $19.10 | 9,258,810 |
| 2021-12-30 | $19.41 | $21.00 | $18.81 | $19.80 | $19.56 | 14,867,410 |
| 2021-12-29 | $18.72 | $19.38 | $18.25 | $18.73 | $18.50 | 6,262,000 |
| 2021-12-28 | $18.86 | $19.42 | $18.60 | $18.72 | $18.49 | 5,620,700 |
| 2021-12-27 | $18.38 | $18.57 | $18.15 | $18.43 | $18.20 | 2,518,300 |
| 2021-12-24 | $19.10 | $19.19 | $18.34 | $18.38 | $18.15 | 3,382,500 |
| 2021-12-23 | $19.42 | $19.42 | $18.89 | $18.95 | $18.72 | 4,127,400 |
| 2021-12-22 | $19.48 | $19.80 | $19.28 | $19.51 | $19.27 | 4,371,610 |
| 2021-12-21 | $19.05 | $19.63 | $18.97 | $19.49 | $19.25 | 5,062,200 |
| 2021-12-20 | $19.33 | $19.55 | $18.87 | $18.92 | $18.69 | 4,007,570 |
| 2021-12-17 | $19.40 | $19.66 | $19.12 | $19.33 | $19.09 | 5,325,800 |
| 2021-12-16 | $19.55 | $19.73 | $19.10 | $19.41 | $19.17 | 7,710,500 |
| 2021-12-15 | $20.10 | $20.38 | $19.25 | $19.35 | $19.11 | 12,014,940 |
| 2021-12-14 | $17.80 | $21.20 | $17.80 | $20.00 | $19.75 | 21,706,620 |
| 2021-12-13 | $17.56 | $18.11 | $17.41 | $17.91 | $17.69 | 4,593,220 |
| 2021-12-10 | $17.50 | $17.64 | $17.30 | $17.43 | $17.22 | 2,611,300 |
| 2021-12-09 | $17.45 | $17.67 | $17.31 | $17.54 | $17.32 | 3,236,100 |
| 2021-12-08 | $17.59 | $17.59 | $17.29 | $17.43 | $17.22 | 2,563,100 |
| 2021-12-07 | $17.90 | $17.99 | $17.22 | $17.42 | $17.21 | 3,247,340 |
| 2021-12-06 | $18.37 | $18.47 | $17.77 | $17.83 | $17.61 | 2,783,900 |
| 2021-12-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.14 | 3,007,550 |
| 2021-12-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.22 | 5,251,200 |
| 2021-12-01 | $18.75 | $19.78 | $18.72 | $19.41 | $19.17 | 5,821,200 |
| 2021-11-30 | $18.64 | $19.40 | $18.61 | $18.71 | $18.48 | 4,064,300 |
| 2021-11-29 | $18.70 | $18.88 | $18.43 | $18.52 | $18.29 | 3,640,500 |
| 2021-11-26 | $19.54 | $19.54 | $18.78 | $18.92 | $18.69 | 4,550,420 |
| 2021-11-25 | $19.28 | $19.89 | $19.22 | $19.38 | $19.14 | 5,818,800 |
| 2021-11-24 | $19.12 | $19.77 | $18.75 | $19.38 | $19.14 | 6,859,120 |
| 2021-11-23 | $18.89 | $19.50 | $18.65 | $19.30 | $19.06 | 6,165,200 |
| 2021-11-22 | $18.86 | $19.13 | $18.61 | $18.96 | $18.73 | 4,352,800 |
| 2021-11-19 | $19.00 | $19.01 | $18.45 | $18.86 | $18.63 | 4,790,700 |
| 2021-11-18 | $19.19 | $19.37 | $18.60 | $18.66 | $18.43 | 6,580,010 |
| 2021-11-17 | $19.07 | $19.78 | $18.96 | $19.15 | $18.91 | 7,927,000 |
| 2021-11-16 | $19.69 | $20.10 | $19.05 | $19.05 | $18.82 | 9,566,000 |
| 2021-11-15 | $19.13 | $19.58 | $19.06 | $19.32 | $19.08 | 6,535,600 |
| 2021-11-12 | $18.93 | $19.40 | $18.86 | $19.25 | $19.01 | 9,394,410 |
| 2021-11-11 | $18.55 | $19.45 | $18.50 | $18.93 | $18.70 | 12,451,800 |
| 2021-11-10 | $18.40 | $19.08 | $18.05 | $18.87 | $18.64 | 12,956,770 |
| 2021-11-09 | $17.64 | $17.87 | $17.54 | $17.86 | $17.64 | 2,572,670 |
| 2021-11-08 | $17.61 | $17.77 | $17.42 | $17.73 | $17.51 | 3,934,800 |
| 2021-11-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.02 | 6,725,200 |
| 2021-11-04 | $16.86 | $17.30 | $16.85 | $17.23 | $17.02 | 2,621,300 |
| 2021-11-03 | $16.86 | $17.30 | $16.67 | $16.92 | $16.71 | 2,009,140 |
| 2021-11-02 | $16.85 | $17.17 | $16.58 | $16.90 | $16.69 | 3,431,800 |
| 2021-11-01 | $16.27 | $17.50 | $16.05 | $16.95 | $16.74 | 3,690,700 |
| 2021-10-29 | $15.60 | $16.24 | $15.60 | $16.23 | $16.03 | 1,737,140 |
| 2021-10-28 | $16.17 | $16.20 | $15.51 | $15.60 | $15.41 | 1,752,220 |
| 2021-10-27 | $16.65 | $16.65 | $16.02 | $16.10 | $15.90 | 1,667,500 |
| 2021-10-26 | $16.60 | $16.85 | $16.37 | $16.64 | $16.43 | 1,574,000 |
| 2021-10-25 | $16.45 | $16.67 | $16.16 | $16.45 | $16.25 | 1,629,020 |
| 2021-10-22 | $16.76 | $16.83 | $16.40 | $16.41 | $16.21 | 1,628,300 |
| 2021-10-21 | $17.28 | $17.29 | $16.60 | $16.60 | $16.40 | 2,481,670 |
| 2021-10-20 | $17.04 | $17.49 | $17.04 | $17.30 | $17.09 | 1,809,600 |
| 2021-10-19 | $17.25 | $17.47 | $17.10 | $17.36 | $17.15 | 2,756,320 |
| 2021-10-18 | $16.68 | $16.99 | $16.39 | $16.98 | $16.77 | 1,485,020 |
| 2021-10-15 | $16.96 | $17.24 | $16.84 | $16.84 | $16.63 | 1,696,520 |
| 2021-10-14 | $16.73 | $16.93 | $16.69 | $16.82 | $16.61 | 1,272,920 |
| 2021-10-13 | $16.46 | $17.10 | $16.46 | $16.90 | $16.69 | 2,364,570 |
| 2021-10-12 | $16.87 | $16.88 | $16.43 | $16.52 | $16.32 | 1,452,310 |
| 2021-10-11 | $16.28 | $17.11 | $16.27 | $16.89 | $16.68 | 2,734,880 |
| 2021-10-08 | $16.35 | $16.39 | $16.17 | $16.28 | $16.08 | 1,128,500 |
| 2021-10-07 | $16.08 | $16.08 | $16.08 | $16.08 | $15.88 | 0 |
| 2021-10-06 | $16.08 | $16.08 | $16.08 | $16.08 | $15.88 | 0 |
| 2021-09-30 | $15.85 | $16.23 | $15.85 | $16.08 | $15.88 | 1,057,420 |
| 2021-09-29 | $16.54 | $16.64 | $15.85 | $15.85 | $15.65 | 2,007,000 |
| 2021-09-28 | $16.60 | $16.66 | $16.38 | $16.51 | $16.31 | 1,909,700 |
| 2021-09-27 | $17.50 | $17.50 | $16.65 | $16.84 | $16.63 | 4,316,080 |
| 2021-09-24 | $16.83 | $18.06 | $16.63 | $17.61 | $17.39 | 6,329,920 |
| 2021-09-23 | $16.69 | $16.97 | $16.68 | $16.83 | $16.62 | 1,392,900 |
| 2021-09-22 | $16.37 | $16.68 | $16.37 | $16.55 | $16.35 | 1,232,600 |
| 2021-09-21 | $16.59 | $16.59 | $16.59 | $16.59 | $16.39 | 0 |
| 2021-09-20 | $16.59 | $16.59 | $16.59 | $16.59 | $16.39 | 0 |
| 2021-09-17 | $17.18 | $17.21 | $16.40 | $16.59 | $16.39 | 2,712,420 |
| 2021-09-16 | $17.31 | $17.46 | $17.03 | $17.07 | $16.86 | 1,732,900 |
| 2021-09-15 | $17.26 | $17.43 | $17.07 | $17.31 | $17.10 | 1,530,920 |
| 2021-09-14 | $17.52 | $17.75 | $17.20 | $17.26 | $17.05 | 1,949,760 |
| 2021-09-13 | $17.70 | $17.84 | $17.54 | $17.61 | $17.39 | 1,468,200 |
| 2021-09-10 | $17.87 | $17.93 | $17.61 | $17.74 | $17.52 | 2,388,350 |
| 2021-09-09 | $18.16 | $18.16 | $17.80 | $17.95 | $17.73 | 3,482,360 |
| 2021-09-08 | $17.90 | $18.40 | $17.72 | $18.28 | $18.05 | 4,360,200 |
| 2021-09-07 | $17.90 | $17.90 | $17.53 | $17.82 | $17.60 | 2,707,440 |
| 2021-09-06 | $17.70 | $18.00 | $17.40 | $17.77 | $17.55 | 3,315,540 |
| 2021-09-03 | $17.06 | $17.44 | $17.06 | $17.35 | $17.14 | 2,128,340 |
| 2021-09-02 | $17.39 | $17.39 | $17.11 | $17.21 | $17.00 | 2,262,450 |
| 2021-09-01 | $17.28 | $17.45 | $17.09 | $17.42 | $17.21 | 2,480,840 |
| 2021-08-31 | $17.38 | $17.38 | $16.92 | $17.13 | $16.92 | 2,258,310 |
| 2021-08-30 | $17.10 | $17.62 | $17.10 | $17.49 | $17.27 | 2,667,960 |
| 2021-08-27 | $17.31 | $17.50 | $17.02 | $17.11 | $16.90 | 2,742,140 |
| 2021-08-26 | $18.52 | $18.54 | $17.25 | $17.30 | $17.09 | 7,126,610 |
| 2021-08-25 | $18.62 | $18.95 | $18.55 | $18.67 | $18.44 | 2,724,470 |
| 2021-08-24 | $18.73 | $18.76 | $18.35 | $18.66 | $18.43 | 2,943,800 |
| 2021-08-23 | $18.42 | $18.81 | $18.32 | $18.73 | $18.50 | 3,074,790 |
| 2021-08-20 | $18.78 | $18.78 | $18.03 | $18.39 | $18.16 | 3,487,980 |
| 2021-08-19 | $18.17 | $18.98 | $18.00 | $18.80 | $18.57 | 5,541,420 |
| 2021-08-18 | $17.90 | $18.15 | $17.80 | $18.10 | $17.88 | 2,544,780 |
| 2021-08-17 | $18.83 | $19.00 | $17.90 | $18.01 | $17.79 | 4,568,400 |
| 2021-08-16 | $18.90 | $19.05 | $18.62 | $18.79 | $18.56 | 3,387,640 |
| 2021-08-13 | $19.68 | $19.75 | $18.50 | $18.84 | $18.61 | 8,863,020 |
| 2021-08-12 | $19.85 | $20.50 | $19.84 | $20.01 | $19.76 | 6,576,050 |
| 2021-08-11 | $20.30 | $20.37 | $19.72 | $19.81 | $19.57 | 4,779,580 |
| 2021-08-10 | $20.03 | $20.30 | $19.90 | $20.27 | $20.02 | 5,198,910 |
| 2021-08-09 | $19.68 | $20.58 | $19.48 | $20.22 | $19.97 | 5,978,010 |
| 2021-08-06 | $19.38 | $19.88 | $19.17 | $19.68 | $19.44 | 4,486,910 |
| 2021-08-05 | $20.12 | $20.13 | $19.11 | $19.32 | $19.08 | 6,806,450 |
| 2021-08-04 | $19.50 | $20.13 | $19.41 | $20.08 | $19.83 | 6,653,000 |
| 2021-08-03 | $21.07 | $21.39 | $19.51 | $19.61 | $19.37 | 11,843,840 |
| 2021-08-02 | $20.55 | $21.56 | $20.53 | $21.24 | $20.98 | 11,847,230 |
| 2021-07-30 | $20.88 | $21.20 | $20.01 | $20.69 | $20.43 | 15,406,520 |
| 2021-07-29 | $20.06 | $21.63 | $19.56 | $21.39 | $21.13 | 20,994,450 |
| 2021-07-28 | $19.01 | $20.88 | $19.01 | $19.99 | $19.74 | 18,399,310 |
| 2021-07-27 | $18.57 | $19.64 | $18.38 | $18.91 | $18.68 | 7,743,190 |
| 2021-07-26 | $19.31 | $19.50 | $18.30 | $18.42 | $18.19 | 6,412,850 |
| 2021-07-23 | $18.88 | $19.88 | $18.78 | $19.58 | $19.34 | 8,843,720 |
| 2021-07-22 | $19.05 | $19.40 | $18.68 | $18.99 | $18.76 | 4,945,000 |
| 2021-07-21 | $19.03 | $19.36 | $18.91 | $19.22 | $18.98 | 5,624,230 |
| 2021-07-20 | $19.41 | $19.50 | $18.92 | $19.19 | $18.95 | 7,460,670 |
| 2021-07-19 | $18.00 | $20.10 | $17.60 | $19.77 | $19.53 | 14,359,120 |
| 2021-07-16 | $18.01 | $18.81 | $17.72 | $18.34 | $18.11 | 7,635,770 |
| 2021-07-15 | $17.98 | $18.11 | $17.34 | $17.71 | $17.49 | 4,248,150 |
| 2021-07-14 | $18.42 | $18.50 | $17.85 | $17.94 | $17.72 | 5,114,500 |
| 2021-07-13 | $18.50 | $18.84 | $18.22 | $18.46 | $18.23 | 5,883,340 |
| 2021-07-12 | $17.90 | $19.19 | $17.82 | $18.61 | $18.38 | 10,113,240 |
| 2021-07-08 | $17.83 | $18.58 | $17.66 | $17.93 | $17.71 | 9,452,550 |
| 2021-07-07 | $16.28 | $18.96 | $16.24 | $18.13 | $17.91 | 10,335,940 |
| 2021-07-06 | $16.52 | $16.69 | $16.30 | $16.39 | $16.19 | 2,199,510 |
| 2021-07-05 | $16.22 | $16.58 | $16.16 | $16.56 | $16.36 | 1,833,470 |
| 2021-07-02 | $16.39 | $16.50 | $16.15 | $16.24 | $16.04 | 1,478,850 |
| 2021-07-01 | $16.60 | $16.94 | $16.26 | $16.26 | $16.06 | 2,723,670 |
| 2021-06-30 | $16.25 | $16.63 | $16.23 | $16.59 | $16.39 | 2,192,810 |
| 2021-06-29 | $16.51 | $16.61 | $16.22 | $16.25 | $16.05 | 1,763,610 |
| 2021-06-28 | $16.31 | $16.73 | $16.16 | $16.57 | $16.37 | 2,547,060 |
| 2021-06-25 | $17.27 | $17.40 | $16.21 | $16.31 | $16.11 | 5,527,100 |
| 2021-06-24 | $17.55 | $17.64 | $17.21 | $17.34 | $17.13 | 2,157,700 |
| 2021-06-23 | $17.45 | $17.80 | $17.26 | $17.59 | $17.37 | 2,865,540 |
| 2021-06-22 | $17.84 | $17.88 | $17.34 | $17.45 | $17.23 | 2,993,950 |
| 2021-06-21 | $17.17 | $17.86 | $17.12 | $17.80 | $17.58 | 4,217,150 |
| 2021-06-18 | $17.39 | $17.44 | $17.12 | $17.25 | $17.04 | 2,808,100 |
| 2021-06-17 | $17.20 | $17.57 | $16.98 | $17.33 | $17.12 | 3,668,980 |
| 2021-06-16 | $18.00 | $18.10 | $17.26 | $17.30 | $17.09 | 5,327,670 |
| 2021-06-15 | $17.49 | $18.12 | $17.47 | $18.07 | $17.85 | 6,053,050 |
| 2021-06-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.17 | 0 |
| 2021-06-11 | $17.50 | $18.15 | $17.28 | $17.38 | $17.17 | 4,815,320 |
| 2021-06-10 | $18.09 | $18.24 | $17.33 | $17.50 | $17.28 | 4,725,020 |
| 2021-06-09 | $17.62 | $17.87 | $17.48 | $17.76 | $17.54 | 3,622,880 |
| 2021-06-08 | $18.05 | $18.12 | $17.56 | $17.71 | $17.49 | 5,915,030 |
| 2021-06-07 | $17.29 | $18.40 | $16.98 | $18.23 | $18.01 | 9,376,030 |
| 2021-06-04 | $16.56 | $17.79 | $16.50 | $17.44 | $17.22 | 8,816,430 |
| 2021-06-03 | $16.12 | $16.85 | $16.06 | $16.63 | $16.42 | 5,204,870 |
| 2021-06-02 | $16.58 | $16.75 | $16.04 | $16.11 | $15.91 | 2,781,230 |
| 2021-06-01 | $16.25 | $16.63 | $16.14 | $16.49 | $16.29 | 3,016,590 |
| 2021-05-31 | $15.95 | $16.28 | $15.90 | $16.24 | $16.04 | 2,223,370 |
| 2021-05-28 | $16.35 | $16.35 | $15.91 | $15.96 | $15.76 | 3,297,150 |
| 2021-05-27 | $16.22 | $16.54 | $16.15 | $16.36 | $16.16 | 2,416,880 |
| 2021-05-26 | $16.40 | $16.59 | $16.18 | $16.25 | $16.05 | 4,000,030 |
| 2021-05-25 | $17.07 | $17.18 | $16.33 | $16.43 | $16.23 | 4,630,220 |
| 2021-05-24 | $16.43 | $16.79 | $16.34 | $16.79 | $16.58 | 4,003,020 |
| 2021-05-21 | $16.56 | $16.65 | $16.25 | $16.35 | $16.15 | 3,963,340 |
| 2021-05-20 | $15.71 | $16.65 | $15.59 | $16.61 | $16.41 | 6,718,700 |
| 2021-05-19 | $15.85 | $15.85 | $15.56 | $15.72 | $15.53 | 2,233,580 |
| 2021-05-18 | $15.50 | $15.94 | $15.50 | $15.83 | $15.63 | 2,724,700 |
| 2021-05-17 | $16.01 | $16.18 | $15.56 | $15.60 | $15.41 | 3,491,000 |
| 2021-05-14 | $15.86 | $16.83 | $15.77 | $16.11 | $15.91 | 5,108,830 |
| 2021-05-13 | $16.05 | $16.26 | $15.76 | $15.99 | $15.60 | 3,767,880 |
| 2021-05-12 | $16.30 | $16.37 | $16.01 | $16.19 | $15.79 | 5,394,500 |
| 2021-05-11 | $14.78 | $16.68 | $14.77 | $16.34 | $15.94 | 9,765,090 |
| 2021-05-10 | $14.94 | $14.99 | $14.72 | $14.79 | $14.43 | 1,360,800 |
| 2021-05-07 | $14.97 | $15.00 | $14.65 | $14.73 | $14.37 | 2,004,000 |
| 2021-05-06 | $14.98 | $15.14 | $14.86 | $15.00 | $14.63 | 1,707,030 |
| 2021-05-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.60 | 0 |
| 2021-05-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.60 | 0 |
| 2021-04-30 | $15.33 | $15.59 | $14.83 | $14.97 | $14.60 | 3,520,270 |
| 2021-04-29 | $15.05 | $15.62 | $14.97 | $15.42 | $15.04 | 3,657,530 |
| 2021-04-28 | $15.30 | $15.39 | $14.93 | $15.00 | $14.63 | 2,614,620 |
| 2021-04-27 | $15.30 | $15.41 | $15.01 | $15.40 | $15.02 | 2,827,890 |
| 2021-04-26 | $14.90 | $15.77 | $14.90 | $15.30 | $14.93 | 5,551,930 |
| 2021-04-23 | $15.12 | $15.12 | $14.67 | $14.80 | $14.44 | 1,914,840 |
| 2021-04-22 | $14.98 | $15.24 | $14.95 | $15.10 | $14.73 | 1,837,130 |
| 2021-04-21 | $14.90 | $15.08 | $14.85 | $14.98 | $14.61 | 1,279,530 |
| 2021-04-20 | $14.93 | $15.15 | $14.82 | $14.94 | $14.57 | 2,199,600 |
| 2021-04-19 | $14.83 | $15.01 | $14.78 | $14.93 | $14.57 | 1,886,660 |
| 2021-04-16 | $14.34 | $14.82 | $14.31 | $14.78 | $14.42 | 2,219,230 |
| 2021-04-15 | $14.48 | $14.48 | $14.20 | $14.37 | $14.02 | 1,159,790 |
| 2021-04-14 | $14.15 | $14.38 | $14.11 | $14.31 | $13.96 | 903,200 |
| 2021-04-13 | $14.30 | $14.37 | $14.12 | $14.16 | $13.81 | 1,122,700 |
| 2021-04-12 | $14.79 | $14.79 | $14.25 | $14.29 | $13.94 | 1,733,410 |
| 2021-04-09 | $14.67 | $14.90 | $14.64 | $14.79 | $14.43 | 1,254,380 |
| 2021-04-08 | $14.95 | $15.05 | $14.70 | $14.71 | $14.35 | 1,950,640 |
| 2021-04-07 | $14.92 | $15.07 | $14.80 | $15.05 | $14.68 | 1,632,310 |
| 2021-04-06 | $15.05 | $15.11 | $14.81 | $14.92 | $14.56 | 1,833,700 |
| 2021-04-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.56 | 0 |
| 2021-04-02 | $14.72 | $14.93 | $14.65 | $14.92 | $14.56 | 2,259,500 |
| 2021-04-01 | $14.68 | $14.94 | $14.45 | $14.71 | $14.35 | 1,938,400 |
| 2021-03-31 | $14.48 | $14.71 | $14.40 | $14.63 | $14.27 | 1,396,530 |
| 2021-03-30 | $14.29 | $14.73 | $14.04 | $14.62 | $14.26 | 2,790,870 |
| 2021-03-29 | $14.80 | $14.87 | $14.42 | $14.42 | $14.07 | 2,234,270 |
| 2021-03-26 | $14.65 | $14.79 | $14.56 | $14.73 | $14.37 | 1,562,750 |
| 2021-03-25 | $14.69 | $14.88 | $14.63 | $14.65 | $14.29 | 1,604,600 |
| 2021-03-24 | $14.72 | $14.97 | $14.60 | $14.74 | $14.38 | 2,614,400 |
| 2021-03-23 | $14.47 | $15.03 | $14.41 | $14.96 | $14.59 | 3,538,690 |
| 2021-03-22 | $14.50 | $14.63 | $14.32 | $14.58 | $14.22 | 2,315,180 |
| 2021-03-19 | $14.11 | $14.70 | $14.06 | $14.48 | $14.13 | 2,574,200 |
| 2021-03-18 | $14.53 | $14.54 | $14.06 | $14.16 | $13.81 | 1,737,200 |
| 2021-03-17 | $14.28 | $14.50 | $14.17 | $14.48 | $14.13 | 1,799,400 |
| 2021-03-16 | $14.08 | $14.35 | $14.02 | $14.26 | $13.91 | 1,484,000 |
| 2021-03-15 | $14.18 | $14.26 | $13.94 | $14.03 | $13.69 | 1,347,200 |
| 2021-03-12 | $14.49 | $14.56 | $14.11 | $14.15 | $13.80 | 1,504,500 |
| 2021-03-11 | $14.30 | $14.58 | $14.03 | $14.49 | $14.14 | 1,689,700 |
| 2021-03-10 | $14.81 | $14.82 | $14.22 | $14.24 | $13.89 | 1,640,100 |
| 2021-03-09 | $15.27 | $15.28 | $14.41 | $14.62 | $14.26 | 2,044,820 |
| 2021-03-08 | $15.40 | $15.65 | $15.15 | $15.15 | $14.78 | 1,729,390 |
| 2021-03-05 | $15.05 | $15.43 | $15.01 | $15.38 | $15.00 | 1,606,500 |
| 2021-03-04 | $15.40 | $15.53 | $15.12 | $15.15 | $14.78 | 2,203,500 |
| 2021-03-03 | $15.50 | $15.73 | $15.20 | $15.38 | $15.00 | 1,790,820 |
| 2021-03-02 | $15.54 | $15.70 | $15.34 | $15.53 | $15.15 | 1,789,930 |
| 2021-03-01 | $15.22 | $15.58 | $15.21 | $15.51 | $15.13 | 2,119,100 |
| 2021-02-26 | $14.98 | $15.58 | $14.88 | $15.22 | $14.85 | 3,044,900 |
| 2021-02-25 | $15.51 | $15.67 | $14.99 | $15.00 | $14.63 | 1,751,500 |
| 2021-02-24 | $15.21 | $15.65 | $15.20 | $15.34 | $14.97 | 1,926,910 |
| 2021-02-23 | $15.24 | $15.51 | $15.10 | $15.14 | $14.77 | 1,815,000 |
| 2021-02-22 | $15.59 | $15.88 | $15.41 | $15.41 | $15.03 | 2,933,700 |
| 2021-02-19 | $14.79 | $15.40 | $14.72 | $15.39 | $15.01 | 2,353,900 |
| 2021-02-18 | $14.35 | $15.00 | $14.35 | $14.85 | $14.49 | 2,367,700 |
| 2021-02-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 0 |
| 2021-02-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 0 |
| 2021-02-15 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 0 |
| 2021-02-12 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 0 |
| 2021-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.98 | 0 |
| 2021-02-10 | $14.14 | $14.40 | $14.08 | $14.33 | $13.98 | 1,400,920 |
| 2021-02-09 | $14.01 | $14.26 | $13.84 | $14.23 | $13.88 | 1,824,740 |
| 2021-02-08 | $13.95 | $14.17 | $13.86 | $14.01 | $13.67 | 1,586,600 |
| 2021-02-05 | $14.31 | $14.88 | $13.91 | $13.92 | $13.58 | 2,189,800 |
| 2021-02-04 | $14.69 | $14.77 | $14.07 | $14.32 | $13.97 | 2,321,620 |
| 2021-02-03 | $15.27 | $15.29 | $14.64 | $14.69 | $14.33 | 2,377,590 |
| 2021-02-02 | $15.46 | $15.60 | $15.06 | $15.24 | $14.87 | 1,791,110 |
| 2021-02-01 | $15.38 | $15.70 | $15.25 | $15.40 | $15.02 | 1,787,000 |
| 2021-01-29 | $16.17 | $16.17 | $15.20 | $15.37 | $14.99 | 2,651,750 |
| 2021-01-28 | $15.95 | $16.40 | $15.82 | $16.03 | $15.64 | 1,795,080 |
| 2021-01-27 | $15.82 | $16.40 | $15.66 | $16.10 | $15.71 | 2,106,000 |
| 2021-01-26 | $16.13 | $16.28 | $15.71 | $15.80 | $15.41 | 2,025,000 |
| 2021-01-25 | $16.40 | $16.49 | $15.88 | $15.91 | $15.52 | 2,244,700 |
| 2021-01-22 | $16.90 | $16.97 | $16.37 | $16.39 | $15.99 | 2,329,570 |
| 2021-01-21 | $17.00 | $17.18 | $16.70 | $16.87 | $16.46 | 2,954,200 |
| 2021-01-20 | $17.17 | $17.73 | $16.66 | $17.22 | $16.80 | 3,608,640 |
| 2021-01-19 | $16.89 | $17.16 | $16.77 | $16.97 | $16.56 | 1,773,240 |
| 2021-01-18 | $16.84 | $17.20 | $16.73 | $16.89 | $16.48 | 2,161,100 |
| 2021-01-15 | $16.64 | $17.10 | $16.51 | $16.81 | $16.40 | 2,909,290 |
| 2021-01-14 | $16.20 | $16.72 | $15.97 | $16.48 | $16.08 | 2,923,450 |
| 2021-01-13 | $16.14 | $16.34 | $15.58 | $16.21 | $15.81 | 3,698,010 |
| 2021-01-12 | $16.68 | $17.07 | $16.10 | $16.23 | $15.83 | 3,522,160 |
| 2021-01-11 | $16.96 | $17.44 | $16.56 | $16.69 | $16.28 | 2,918,910 |
| 2021-01-08 | $16.79 | $17.56 | $16.71 | $17.08 | $16.66 | 3,170,880 |
| 2021-01-07 | $17.83 | $17.97 | $16.78 | $16.84 | $16.43 | 3,329,000 |
| 2021-01-06 | $18.23 | $18.34 | $17.70 | $17.83 | $17.39 | 2,636,700 |
| 2021-01-05 | $18.50 | $18.85 | $18.23 | $18.32 | $17.87 | 2,592,600 |
| 2021-01-04 | $18.54 | $18.64 | $18.10 | $18.48 | $18.03 | 2,533,100 |
| 2021-01-01 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 0 |
| 2020-12-31 | $17.99 | $18.67 | $17.96 | $18.43 | $17.98 | 2,760,540 |
| 2020-12-30 | $18.02 | $18.20 | $17.85 | $17.99 | $17.55 | 2,496,500 |
| 2020-12-29 | $17.10 | $18.65 | $17.08 | $18.15 | $17.71 | 4,869,240 |
| 2020-12-28 | $17.61 | $17.74 | $17.04 | $17.10 | $16.68 | 3,092,600 |
| 2020-12-25 | $17.70 | $18.04 | $17.68 | $17.75 | $17.32 | 1,978,510 |
| 2020-12-24 | $18.56 | $18.59 | $17.70 | $17.88 | $17.44 | 3,098,240 |
| 2020-12-23 | $18.50 | $18.73 | $18.30 | $18.55 | $18.10 | 1,843,750 |
| 2020-12-22 | $19.14 | $19.14 | $18.42 | $18.42 | $17.97 | 2,505,100 |
| 2020-12-21 | $18.99 | $19.26 | $18.85 | $19.15 | $18.68 | 1,576,500 |
| 2020-12-18 | $19.50 | $19.70 | $19.04 | $19.13 | $18.66 | 2,141,910 |
| 2020-12-17 | $19.14 | $19.52 | $18.54 | $19.50 | $19.02 | 3,076,020 |
| 2020-12-16 | $19.94 | $19.94 | $19.10 | $19.14 | $18.67 | 2,273,500 |
| 2020-12-15 | $19.90 | $19.93 | $19.61 | $19.80 | $19.32 | 1,125,080 |
| 2020-12-14 | $19.70 | $20.03 | $19.43 | $19.76 | $19.28 | 1,646,780 |
| 2020-12-11 | $20.18 | $20.23 | $19.41 | $19.63 | $19.15 | 2,501,640 |
| 2020-12-10 | $19.57 | $20.44 | $19.57 | $20.08 | $19.59 | 2,023,110 |
| 2020-12-09 | $20.35 | $20.59 | $19.93 | $19.96 | $19.47 | 2,598,500 |
| 2020-12-08 | $20.58 | $20.80 | $20.43 | $20.49 | $19.99 | 1,785,750 |
| 2020-12-07 | $21.19 | $21.23 | $20.62 | $20.66 | $20.16 | 2,887,500 |
| 2020-12-04 | $20.53 | $20.69 | $20.35 | $20.61 | $20.11 | 2,387,170 |
| 2020-12-03 | $20.92 | $21.04 | $20.48 | $20.50 | $20.00 | 3,333,300 |
| 2020-12-02 | $21.11 | $21.31 | $20.60 | $20.98 | $20.47 | 4,959,100 |
| 2020-12-01 | $21.50 | $21.50 | $21.07 | $21.24 | $20.72 | 3,481,210 |
| 2020-11-30 | $21.35 | $21.75 | $21.10 | $21.39 | $20.87 | 3,904,040 |
| 2020-11-27 | $21.73 | $22.11 | $21.41 | $21.43 | $20.91 | 4,724,550 |
| 2020-11-26 | $21.77 | $22.20 | $21.58 | $21.81 | $21.28 | 5,670,200 |
| 2020-11-25 | $21.49 | $22.20 | $20.93 | $21.90 | $21.36 | 7,782,640 |
| 2020-11-24 | $21.30 | $21.66 | $21.02 | $21.31 | $20.79 | 3,329,240 |
| 2020-11-23 | $21.40 | $21.45 | $20.93 | $21.17 | $20.65 | 4,254,300 |
| 2020-11-20 | $21.40 | $22.30 | $21.30 | $21.60 | $21.07 | 5,643,060 |
| 2020-11-19 | $21.00 | $21.38 | $20.76 | $21.16 | $20.64 | 3,140,210 |
| 2020-11-18 | $21.06 | $21.40 | $20.85 | $21.12 | $20.60 | 3,044,370 |
| 2020-11-17 | $21.43 | $21.62 | $20.61 | $21.06 | $20.55 | 4,674,530 |
| 2020-11-16 | $22.12 | $22.39 | $21.40 | $21.50 | $20.97 | 4,461,690 |
| 2020-11-13 | $21.96 | $22.27 | $21.73 | $21.99 | $21.45 | 3,584,340 |
| 2020-11-12 | $22.25 | $22.60 | $21.72 | $22.11 | $21.57 | 4,761,550 |
| 2020-11-11 | $23.00 | $23.45 | $22.20 | $22.22 | $21.68 | 7,414,670 |
| 2020-11-10 | $22.98 | $23.91 | $22.70 | $23.34 | $22.77 | 10,731,770 |
| 2020-11-09 | $22.91 | $23.55 | $22.85 | $22.95 | $22.39 | 10,174,570 |
| 2020-11-06 | $23.49 | $23.50 | $22.63 | $22.67 | $22.12 | 9,614,390 |
| 2020-11-05 | $22.48 | $23.56 | $21.91 | $23.24 | $22.67 | 14,118,350 |
| 2020-11-04 | $22.45 | $22.56 | $21.58 | $21.89 | $21.35 | 10,531,500 |
| 2020-11-03 | $20.16 | $24.00 | $20.10 | $22.78 | $22.22 | 17,682,680 |
| 2020-11-02 | $20.79 | $21.29 | $19.41 | $20.16 | $19.67 | 7,692,420 |
| 2020-10-30 | $21.90 | $22.58 | $21.11 | $21.11 | $20.59 | 7,572,870 |
| 2020-10-29 | $21.20 | $21.94 | $21.00 | $21.25 | $20.73 | 5,750,340 |
| 2020-10-28 | $21.39 | $22.50 | $21.26 | $21.88 | $21.35 | 9,375,580 |
| 2020-10-27 | $20.70 | $21.56 | $20.70 | $21.27 | $20.75 | 5,196,930 |
| 2020-10-26 | $20.58 | $20.96 | $20.42 | $20.73 | $20.22 | 2,340,700 |
| 2020-10-23 | $21.35 | $21.44 | $20.68 | $20.73 | $20.22 | 3,320,130 |
| 2020-10-22 | $21.12 | $21.54 | $20.88 | $21.15 | $20.63 | 4,274,910 |
| 2020-10-21 | $21.06 | $21.83 | $20.61 | $21.41 | $20.89 | 5,760,120 |
| 2020-10-20 | $20.32 | $21.10 | $20.28 | $21.00 | $20.49 | 4,712,670 |
| 2020-10-19 | $20.91 | $21.38 | $20.37 | $20.44 | $19.94 | 3,647,400 |
| 2020-10-16 | $20.32 | $20.47 | $20.12 | $20.45 | $19.95 | 2,013,810 |
| 2020-10-15 | $20.61 | $20.76 | $20.31 | $20.37 | $19.87 | 2,458,710 |
| 2020-10-14 | $20.88 | $20.99 | $20.45 | $20.54 | $20.04 | 3,058,010 |
| 2020-10-13 | $20.75 | $21.00 | $20.53 | $20.87 | $20.36 | 3,612,800 |
| 2020-10-12 | $20.20 | $20.80 | $20.09 | $20.79 | $20.28 | 4,735,100 |
| 2020-10-09 | $19.66 | $20.12 | $19.56 | $20.06 | $19.57 | 3,216,110 |
| 2020-10-08 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-10-07 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-10-06 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-10-05 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-10-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-10-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.82 | 0 |
| 2020-09-30 | $19.29 | $19.56 | $19.18 | $19.29 | $18.82 | 1,925,790 |
| 2020-09-29 | $19.11 | $19.44 | $18.90 | $19.21 | $18.74 | 2,389,040 |
| 2020-09-28 | $19.35 | $19.50 | $18.97 | $19.03 | $18.56 | 2,308,520 |
| 2020-09-25 | $19.68 | $19.80 | $19.03 | $19.26 | $18.79 | 3,041,140 |
| 2020-09-24 | $19.92 | $19.98 | $19.39 | $19.48 | $19.00 | 4,389,500 |
| 2020-09-23 | $20.10 | $20.35 | $19.86 | $20.22 | $19.73 | 3,970,070 |
| 2020-09-22 | $20.60 | $20.89 | $20.01 | $20.07 | $19.58 | 4,929,340 |
| 2020-09-21 | $20.57 | $21.20 | $20.57 | $20.74 | $20.23 | 5,993,900 |
| 2020-09-18 | $20.38 | $20.84 | $20.11 | $20.65 | $20.15 | 8,422,030 |
| 2020-09-17 | $21.00 | $21.39 | $19.55 | $20.60 | $20.10 | 15,948,800 |
| 2020-09-16 | $23.30 | $23.50 | $23.01 | $23.08 | $22.52 | 2,400,200 |
| 2020-09-15 | $23.76 | $23.90 | $23.19 | $23.42 | $22.85 | 3,598,980 |
| 2020-09-14 | $23.14 | $23.83 | $23.11 | $23.68 | $23.10 | 3,889,040 |
| 2020-09-11 | $23.01 | $23.73 | $22.50 | $23.16 | $22.59 | 5,608,040 |
| 2020-09-10 | $25.92 | $26.17 | $23.23 | $23.41 | $22.84 | 8,647,330 |
| 2020-09-09 | $26.28 | $26.97 | $25.85 | $25.87 | $25.24 | 10,344,430 |
| 2020-09-08 | $26.00 | $26.64 | $25.55 | $26.62 | $25.97 | 9,814,350 |
| 2020-09-07 | $25.30 | $26.40 | $25.13 | $25.77 | $25.14 | 9,640,630 |
| 2020-09-04 | $24.58 | $25.65 | $24.30 | $25.44 | $24.82 | 6,699,770 |
| 2020-09-03 | $25.00 | $25.09 | $24.70 | $24.95 | $24.34 | 3,788,470 |
| 2020-09-02 | $24.38 | $25.18 | $24.30 | $25.14 | $24.53 | 6,430,360 |
| 2020-09-01 | $24.32 | $24.49 | $24.00 | $24.26 | $23.67 | 2,678,170 |
| 2020-08-31 | $24.56 | $25.18 | $24.38 | $24.39 | $23.79 | 3,201,070 |
| 2020-08-28 | $24.52 | $24.74 | $24.25 | $24.58 | $23.98 | 3,408,900 |
| 2020-08-27 | $23.97 | $24.94 | $23.79 | $24.76 | $24.15 | 4,311,800 |
| 2020-08-26 | $25.32 | $25.35 | $24.00 | $24.00 | $23.41 | 5,077,800 |
| 2020-08-25 | $25.04 | $25.46 | $24.90 | $25.32 | $24.70 | 4,619,600 |
| 2020-08-24 | $24.97 | $25.24 | $24.38 | $25.09 | $24.48 | 4,026,800 |
| 2020-08-21 | $24.60 | $25.04 | $24.51 | $24.73 | $24.13 | 2,990,010 |
| 2020-08-20 | $24.32 | $24.98 | $23.82 | $24.65 | $24.05 | 3,371,700 |
| 2020-08-19 | $24.78 | $25.12 | $24.39 | $24.40 | $23.80 | 3,674,650 |
| 2020-08-18 | $24.68 | $24.73 | $24.40 | $24.65 | $24.05 | 2,581,600 |
| 2020-08-17 | $24.40 | $24.68 | $24.27 | $24.63 | $24.03 | 3,337,200 |
| 2020-08-14 | $23.83 | $24.65 | $23.66 | $24.39 | $23.79 | 4,196,420 |
| 2020-08-13 | $23.94 | $24.28 | $23.80 | $23.82 | $23.24 | 2,417,500 |
| 2020-08-12 | $24.15 | $24.20 | $23.40 | $23.81 | $23.23 | 3,968,060 |
| 2020-08-11 | $24.80 | $24.98 | $24.06 | $24.15 | $23.56 | 3,231,460 |
| 2020-08-10 | $24.58 | $25.10 | $24.30 | $24.76 | $24.15 | 2,799,000 |
| 2020-08-07 | $25.36 | $25.37 | $24.35 | $24.60 | $24.00 | 4,163,330 |
| 2020-08-06 | $25.60 | $25.64 | $24.84 | $25.25 | $24.63 | 4,771,840 |
| 2020-08-05 | $25.58 | $25.68 | $25.28 | $25.63 | $25.00 | 3,848,810 |
| 2020-08-04 | $25.74 | $25.92 | $25.30 | $25.47 | $24.85 | 4,203,000 |
| 2020-08-03 | $25.31 | $25.80 | $25.31 | $25.80 | $25.17 | 4,595,200 |
| 2020-07-31 | $24.91 | $25.28 | $24.76 | $25.15 | $24.54 | 3,564,420 |
| 2020-07-30 | $25.23 | $25.45 | $24.91 | $24.91 | $24.30 | 3,598,800 |
| 2020-07-29 | $24.47 | $25.24 | $24.30 | $25.22 | $24.60 | 3,805,600 |
| 2020-07-28 | $24.46 | $24.75 | $24.25 | $24.50 | $23.90 | 2,628,300 |
| 2020-07-27 | $25.00 | $25.12 | $24.06 | $24.31 | $23.72 | 4,264,230 |
| 2020-07-24 | $25.66 | $26.42 | $24.89 | $24.95 | $24.34 | 6,420,800 |
| 2020-07-23 | $26.10 | $26.27 | $25.31 | $25.85 | $25.22 | 5,788,230 |
| 2020-07-22 | $26.01 | $26.48 | $25.71 | $26.37 | $25.73 | 5,968,950 |
| 2020-07-21 | $25.80 | $26.08 | $25.43 | $26.08 | $25.44 | 4,889,470 |
| 2020-07-20 | $25.26 | $25.77 | $25.08 | $25.77 | $25.14 | 4,750,400 |
| 2020-07-17 | $25.70 | $25.85 | $24.80 | $25.07 | $24.46 | 5,892,180 |
| 2020-07-16 | $27.10 | $27.38 | $25.05 | $25.44 | $24.82 | 9,168,510 |
| 2020-07-15 | $29.35 | $29.39 | $27.03 | $27.06 | $26.40 | 11,865,200 |
| 2020-07-14 | $29.53 | $30.15 | $28.53 | $29.18 | $28.47 | 10,752,130 |
| 2020-07-13 | $28.50 | $29.56 | $28.50 | $29.56 | $28.84 | 10,493,990 |
| 2020-07-10 | $29.00 | $29.76 | $28.45 | $28.60 | $27.90 | 10,484,300 |
| 2020-07-09 | $29.20 | $29.59 | $28.53 | $29.29 | $28.57 | 12,767,870 |
| 2020-07-08 | $28.25 | $28.94 | $28.00 | $28.89 | $28.18 | 10,606,050 |
| 2020-07-07 | $28.20 | $29.07 | $27.59 | $28.33 | $27.64 | 14,514,900 |
| 2020-07-06 | $26.65 | $27.98 | $26.65 | $27.88 | $27.20 | 11,111,740 |
| 2020-07-03 | $27.08 | $27.08 | $26.31 | $26.57 | $25.92 | 8,298,000 |
| 2020-07-02 | $26.86 | $27.24 | $26.65 | $27.12 | $26.46 | 7,205,850 |
| 2020-07-01 | $27.36 | $27.50 | $26.52 | $26.99 | $26.33 | 8,207,290 |
| 2020-06-30 | $26.02 | $27.79 | $26.02 | $27.30 | $26.63 | 13,887,340 |
| 2020-06-29 | $26.37 | $27.31 | $25.83 | $25.94 | $25.31 | 6,339,100 |
| 2020-06-26 | $26.58 | $26.58 | $26.58 | $26.58 | $25.93 | 0 |
| 2020-06-25 | $26.58 | $26.58 | $26.58 | $26.58 | $25.93 | 0 |
| 2020-06-24 | $26.20 | $27.36 | $26.20 | $26.58 | $25.93 | 9,769,860 |
| 2020-06-23 | $26.31 | $26.44 | $25.93 | $26.18 | $25.54 | 4,400,010 |
| 2020-06-22 | $26.43 | $26.76 | $26.21 | $26.41 | $25.76 | 5,739,120 |
| 2020-06-19 | $26.61 | $26.75 | $26.22 | $26.27 | $25.63 | 5,184,710 |
| 2020-06-18 | $26.60 | $26.78 | $26.10 | $26.44 | $25.79 | 6,344,180 |
| 2020-06-17 | $26.09 | $26.57 | $25.75 | $26.49 | $25.84 | 8,854,640 |
| 2020-06-16 | $25.10 | $26.72 | $25.00 | $26.08 | $25.44 | 9,013,030 |
| 2020-06-15 | $25.00 | $25.48 | $24.54 | $24.58 | $23.98 | 3,955,380 |
| 2020-06-12 | $24.78 | $25.41 | $24.50 | $25.14 | $24.53 | 3,958,310 |
| 2020-06-11 | $25.72 | $26.19 | $25.44 | $25.65 | $24.83 | 4,282,000 |
| 2020-06-10 | $25.74 | $26.15 | $25.37 | $25.95 | $25.12 | 3,728,100 |
| 2020-06-09 | $25.81 | $26.28 | $25.70 | $25.80 | $24.97 | 3,527,860 |
| 2020-06-08 | $26.19 | $26.90 | $25.71 | $25.81 | $24.98 | 5,459,620 |
| 2020-06-05 | $25.63 | $26.19 | $25.62 | $26.12 | $25.28 | 5,211,050 |
| 2020-06-04 | $25.20 | $26.05 | $24.98 | $25.93 | $25.10 | 7,111,070 |
| 2020-06-03 | $25.47 | $25.63 | $25.01 | $25.07 | $24.26 | 4,864,700 |
| 2020-06-02 | $25.03 | $25.36 | $24.67 | $25.36 | $24.54 | 5,419,520 |
| 2020-06-01 | $24.02 | $25.15 | $24.02 | $25.00 | $24.20 | 5,017,840 |
| 2020-05-29 | $24.05 | $24.29 | $23.83 | $23.98 | $23.21 | 3,424,230 |
| 2020-05-28 | $23.86 | $24.15 | $23.12 | $24.10 | $23.33 | 4,568,230 |
| 2020-05-27 | $24.53 | $24.55 | $23.75 | $23.86 | $23.09 | 4,791,040 |
| 2020-05-26 | $24.34 | $24.58 | $24.03 | $24.53 | $23.74 | 4,103,220 |
| 2020-05-25 | $25.21 | $25.32 | $23.68 | $24.04 | $23.27 | 7,901,410 |
| 2020-05-22 | $27.07 | $27.75 | $25.76 | $25.79 | $24.96 | 10,071,680 |
| 2020-05-21 | $27.24 | $28.13 | $27.00 | $27.28 | $26.40 | 12,813,990 |
| 2020-05-20 | $26.61 | $27.88 | $26.13 | $27.16 | $26.29 | 12,891,500 |
| 2020-05-19 | $27.22 | $27.47 | $26.36 | $26.85 | $25.99 | 9,304,970 |
| 2020-05-18 | $26.21 | $27.45 | $25.71 | $26.61 | $25.75 | 11,887,600 |
| 2020-05-15 | $26.51 | $26.82 | $25.83 | $25.95 | $25.12 | 6,009,520 |
| 2020-05-14 | $25.81 | $26.28 | $25.62 | $25.76 | $24.93 | 5,390,780 |
| 2020-05-13 | $26.00 | $26.13 | $25.67 | $25.79 | $24.96 | 3,848,360 |
| 2020-05-12 | $26.50 | $26.50 | $25.60 | $25.99 | $25.15 | 7,276,010 |
| 2020-05-11 | $26.39 | $26.97 | $26.03 | $26.68 | $25.82 | 9,832,690 |
| 2020-05-08 | $26.08 | $26.39 | $25.70 | $25.97 | $25.14 | 7,115,790 |
| 2020-05-07 | $26.31 | $26.60 | $25.35 | $25.40 | $24.58 | 7,642,490 |
| 2020-05-06 | $24.55 | $25.77 | $24.45 | $25.74 | $24.91 | 5,985,190 |
| 2020-05-05 | $24.68 | $24.68 | $24.68 | $24.68 | $23.89 | 0 |
| 2020-05-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.89 | 0 |
| 2020-05-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.89 | 0 |
| 2020-04-30 | $24.25 | $24.88 | $23.92 | $24.68 | $23.89 | 4,760,530 |
| 2020-04-29 | $23.33 | $24.09 | $23.33 | $23.84 | $23.07 | 4,985,050 |
| 2020-04-28 | $24.32 | $24.60 | $22.50 | $23.28 | $22.53 | 7,599,240 |
| 2020-04-27 | $25.15 | $25.87 | $24.49 | $24.59 | $23.80 | 6,302,110 |
| 2020-04-24 | $25.33 | $25.78 | $24.70 | $24.78 | $23.98 | 5,214,080 |
| 2020-04-23 | $25.98 | $26.48 | $25.17 | $25.27 | $24.46 | 6,300,790 |
| 2020-04-22 | $25.82 | $26.39 | $25.76 | $26.14 | $25.30 | 6,025,020 |
| 2020-04-21 | $25.79 | $26.30 | $25.68 | $26.08 | $25.24 | 6,575,780 |
| 2020-04-20 | $25.02 | $26.50 | $24.90 | $26.03 | $25.19 | 8,131,710 |
| 2020-04-17 | $25.30 | $26.00 | $25.03 | $25.10 | $24.29 | 7,908,870 |
| 2020-04-16 | $23.92 | $25.56 | $23.92 | $25.30 | $24.49 | 7,790,650 |
| 2020-04-15 | $25.04 | $25.70 | $24.43 | $24.57 | $23.78 | 8,434,990 |
| 2020-04-14 | $23.75 | $24.33 | $23.56 | $24.33 | $23.55 | 4,833,710 |
| 2020-04-13 | $24.19 | $24.38 | $23.37 | $23.45 | $22.70 | 5,077,400 |
| 2020-04-10 | $26.28 | $26.77 | $24.55 | $24.64 | $23.85 | 11,026,920 |
| 2020-04-09 | $24.83 | $26.28 | $24.83 | $26.28 | $25.44 | 4,254,880 |
| 2020-04-08 | $23.88 | $24.18 | $23.60 | $23.89 | $23.12 | 3,685,890 |
| 2020-04-07 | $23.53 | $23.79 | $23.43 | $23.72 | $22.96 | 4,352,300 |
| 2020-04-06 | $23.07 | $23.07 | $23.07 | $23.07 | $22.33 | 0 |
| 2020-04-03 | $23.55 | $23.65 | $22.92 | $23.07 | $22.33 | 3,782,660 |
| 2020-04-02 | $22.66 | $23.55 | $22.42 | $23.55 | $22.79 | 4,780,100 |
| 2020-04-01 | $22.87 | $23.17 | $22.31 | $22.69 | $21.96 | 3,738,400 |
| 2020-03-31 | $23.33 | $23.50 | $22.60 | $22.65 | $21.92 | 4,507,800 |
| 2020-03-30 | $24.11 | $24.14 | $22.46 | $22.92 | $22.18 | 7,111,300 |
| 2020-03-27 | $25.59 | $25.74 | $24.58 | $24.72 | $23.93 | 4,876,000 |
| 2020-03-26 | $25.84 | $26.26 | $25.11 | $25.15 | $24.34 | 5,798,510 |
| 2020-03-25 | $26.83 | $27.00 | $26.05 | $26.15 | $25.31 | 7,605,400 |
| 2020-03-24 | $25.72 | $26.35 | $24.83 | $26.35 | $25.50 | 8,493,830 |
| 2020-03-23 | $24.54 | $26.32 | $24.54 | $25.18 | $24.37 | 7,955,770 |
| 2020-03-20 | $25.85 | $25.99 | $25.02 | $25.53 | $24.71 | 6,287,330 |
| 2020-03-19 | $24.60 | $25.56 | $24.06 | $25.41 | $24.59 | 7,566,190 |
| 2020-03-18 | $25.60 | $25.91 | $24.28 | $24.38 | $23.60 | 8,139,660 |
| 2020-03-17 | $25.75 | $26.00 | $24.31 | $25.36 | $24.54 | 8,043,010 |
| 2020-03-16 | $27.30 | $27.63 | $24.64 | $24.86 | $24.06 | 10,418,940 |
| 2020-03-13 | $25.73 | $27.96 | $25.73 | $27.33 | $26.45 | 9,113,450 |
| 2020-03-12 | $27.55 | $28.45 | $26.90 | $27.63 | $26.74 | 9,335,420 |
| 2020-03-11 | $30.45 | $30.46 | $28.61 | $28.61 | $27.69 | 15,880,610 |
| 2020-03-10 | $28.03 | $30.85 | $25.69 | $30.20 | $29.23 | 20,943,170 |
| 2020-03-09 | $28.01 | $29.88 | $27.80 | $28.48 | $27.56 | 17,182,220 |
| 2020-03-06 | $27.06 | $29.34 | $27.00 | $28.82 | $27.89 | 15,637,930 |
| 2020-03-05 | $28.82 | $29.00 | $27.58 | $27.77 | $26.88 | 12,127,240 |
| 2020-03-04 | $27.02 | $27.90 | $26.40 | $27.66 | $26.77 | 9,763,640 |
| 2020-03-03 | $28.80 | $29.30 | $27.03 | $27.30 | $26.42 | 15,557,330 |
| 2020-03-02 | $26.84 | $28.13 | $26.11 | $27.83 | $26.94 | 14,103,400 |
| 2020-02-28 | $26.74 | $27.87 | $25.96 | $25.96 | $25.13 | 14,593,360 |
| 2020-02-27 | $29.36 | $29.98 | $28.02 | $28.84 | $27.91 | 13,564,960 |
| 2020-02-26 | $31.35 | $32.19 | $29.70 | $29.70 | $28.75 | 22,343,210 |
| 2020-02-25 | $30.20 | $34.10 | $29.70 | $33.00 | $31.94 | 32,898,930 |
| 2020-02-24 | $30.50 | $33.34 | $29.09 | $31.30 | $30.29 | 35,433,180 |
| 2020-02-21 | $27.70 | $30.37 | $27.21 | $30.37 | $29.39 | 34,155,580 |
| 2020-02-20 | $28.28 | $28.70 | $26.38 | $27.61 | $26.72 | 28,523,830 |
| 2020-02-19 | $27.04 | $30.00 | $27.04 | $28.30 | $27.39 | 37,620,220 |
| 2020-02-18 | $27.96 | $27.96 | $26.88 | $27.96 | $27.06 | 39,521,860 |
| 2020-02-17 | $25.42 | $25.42 | $25.42 | $25.42 | $24.60 | 1,266,020 |
| 2020-02-14 | $21.17 | $23.11 | $21.17 | $23.11 | $22.37 | 11,017,760 |
| 2020-02-13 | $21.22 | $21.39 | $20.63 | $21.01 | $20.33 | 5,252,010 |
| 2020-02-12 | $20.38 | $21.05 | $20.30 | $20.93 | $20.26 | 4,473,970 |
| 2020-02-11 | $20.85 | $21.11 | $20.20 | $20.45 | $19.79 | 4,522,570 |
| 2020-02-10 | $20.08 | $20.77 | $20.08 | $20.57 | $19.91 | 4,182,260 |
| 2020-02-07 | $19.47 | $20.20 | $19.33 | $20.05 | $19.41 | 4,719,610 |
| 2020-02-06 | $19.31 | $19.64 | $19.15 | $19.53 | $18.90 | 4,330,060 |
| 2020-02-05 | $19.08 | $19.78 | $19.01 | $19.28 | $18.66 | 4,612,820 |
| 2020-02-04 | $18.16 | $19.50 | $18.16 | $19.11 | $18.50 | 5,694,270 |
| 2020-02-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.53 | 595,500 |
| 2020-01-31 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-30 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-29 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-28 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-27 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-24 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2020-01-23 | $23.80 | $23.81 | $21.95 | $22.42 | $21.70 | 6,352,950 |
| 2020-01-22 | $24.10 | $24.39 | $23.60 | $24.21 | $23.43 | 4,226,800 |
| 2020-01-21 | $24.57 | $24.58 | $23.92 | $23.93 | $23.16 | 3,669,690 |
| 2020-01-20 | $24.28 | $24.78 | $24.12 | $24.67 | $23.88 | 4,122,300 |
| 2020-01-17 | $24.57 | $24.85 | $24.34 | $24.38 | $23.60 | 3,812,500 |
| 2020-01-16 | $24.40 | $24.66 | $24.08 | $24.28 | $23.50 | 3,959,660 |
| 2020-01-15 | $24.59 | $25.15 | $24.35 | $24.39 | $23.61 | 5,777,440 |
| 2020-01-14 | $24.40 | $24.98 | $24.24 | $24.34 | $23.56 | 6,259,430 |
| 2020-01-13 | $24.03 | $24.37 | $23.68 | $24.27 | $23.49 | 3,834,110 |
| 2020-01-10 | $24.09 | $24.47 | $23.72 | $23.99 | $23.22 | 4,392,530 |
| 2020-01-09 | $23.38 | $24.28 | $23.38 | $24.09 | $23.32 | 7,906,770 |
| 2020-01-08 | $23.58 | $23.63 | $23.05 | $23.15 | $22.41 | 3,743,680 |
| 2020-01-07 | $23.51 | $23.85 | $23.29 | $23.67 | $22.91 | 4,331,010 |
| 2020-01-06 | $22.99 | $23.64 | $22.86 | $23.49 | $22.73 | 4,719,060 |
| 2020-01-03 | $23.00 | $23.37 | $22.93 | $23.15 | $22.41 | 3,433,220 |
| 2020-01-02 | $22.73 | $23.08 | $22.60 | $22.94 | $22.20 | 3,246,120 |
| 2020-01-01 | $22.54 | $22.54 | $22.54 | $22.54 | $21.82 | 0 |
| 2019-12-31 | $22.49 | $22.68 | $22.30 | $22.54 | $21.82 | 1,586,870 |
| 2019-12-30 | $22.30 | $22.47 | $21.61 | $22.45 | $21.73 | 2,139,900 |
| 2019-12-27 | $22.75 | $23.06 | $22.39 | $22.40 | $21.68 | 2,681,320 |
| 2019-12-26 | $22.43 | $22.85 | $22.38 | $22.80 | $22.07 | 2,303,750 |
| 2019-12-25 | $22.42 | $22.55 | $22.26 | $22.43 | $21.71 | 2,307,320 |
| 2019-12-24 | $22.25 | $22.43 | $22.18 | $22.43 | $21.71 | 1,999,500 |
| 2019-12-23 | $22.98 | $23.06 | $22.18 | $22.19 | $21.48 | 2,783,700 |
| 2019-12-20 | $23.61 | $23.68 | $22.92 | $22.98 | $22.24 | 3,717,610 |
| 2019-12-19 | $23.70 | $23.80 | $23.58 | $23.66 | $22.90 | 2,637,870 |
| 2019-12-18 | $23.60 | $23.90 | $23.50 | $23.61 | $22.85 | 5,225,040 |
| 2019-12-17 | $23.10 | $23.83 | $23.01 | $23.66 | $22.90 | 6,565,980 |
| 2019-12-16 | $22.65 | $23.25 | $22.60 | $23.18 | $22.43 | 3,704,040 |
| 2019-12-13 | $22.60 | $22.69 | $22.40 | $22.59 | $21.86 | 2,111,910 |
| 2019-12-12 | $22.39 | $22.76 | $22.21 | $22.44 | $21.72 | 2,573,620 |
| 2019-12-11 | $23.01 | $23.02 | $22.40 | $22.41 | $21.69 | 4,994,260 |
| 2019-12-10 | $23.35 | $23.46 | $23.03 | $23.38 | $22.63 | 3,769,180 |
| 2019-12-09 | $22.96 | $23.65 | $22.86 | $23.41 | $22.66 | 4,421,660 |
| 2019-12-06 | $22.88 | $23.02 | $22.60 | $22.98 | $22.24 | 2,167,710 |
| 2019-12-05 | $22.83 | $23.22 | $22.70 | $22.89 | $22.15 | 3,206,180 |
| 2019-12-04 | $22.45 | $22.95 | $22.41 | $22.80 | $22.07 | 2,515,980 |
| 2019-12-03 | $22.36 | $22.72 | $22.15 | $22.68 | $21.95 | 2,138,990 |
| 2019-12-02 | $22.50 | $22.92 | $22.50 | $22.61 | $21.88 | 2,481,830 |
| 2019-11-29 | $22.84 | $23.30 | $22.34 | $22.61 | $21.88 | 3,678,140 |
| 2019-11-28 | $22.00 | $24.60 | $21.85 | $22.95 | $22.21 | 6,894,610 |
| 2019-11-27 | $21.50 | $23.40 | $21.40 | $22.44 | $21.72 | 6,684,540 |
| 2019-11-26 | $21.45 | $21.67 | $21.18 | $21.28 | $20.60 | 1,150,000 |
| 2019-11-25 | $21.90 | $21.90 | $21.27 | $21.38 | $20.69 | 1,678,970 |
| 2019-11-22 | $22.22 | $22.43 | $21.66 | $21.81 | $21.11 | 2,159,920 |
| 2019-11-21 | $21.80 | $22.36 | $21.80 | $22.22 | $21.51 | 2,120,600 |
| 2019-11-20 | $22.51 | $22.61 | $21.93 | $21.96 | $21.25 | 2,352,250 |
| 2019-11-19 | $21.82 | $22.30 | $21.62 | $22.27 | $21.55 | 2,159,590 |
| 2019-11-18 | $21.55 | $21.90 | $21.55 | $21.80 | $21.10 | 1,212,900 |
| 2019-11-15 | $22.00 | $22.00 | $21.60 | $21.61 | $20.92 | 1,566,060 |
| 2019-11-14 | $21.75 | $22.09 | $21.62 | $21.97 | $21.26 | 1,652,610 |
| 2019-11-13 | $21.83 | $21.84 | $21.53 | $21.68 | $20.98 | 1,214,700 |
| 2019-11-12 | $21.74 | $21.97 | $21.50 | $21.87 | $21.17 | 1,616,910 |
| 2019-11-11 | $22.53 | $22.53 | $21.67 | $21.72 | $21.02 | 2,345,840 |
| 2019-11-08 | $22.85 | $22.96 | $22.61 | $22.70 | $21.97 | 1,571,000 |
| 2019-11-07 | $22.60 | $22.88 | $22.55 | $22.69 | $21.96 | 1,569,300 |
| 2019-11-06 | $23.29 | $23.30 | $22.50 | $22.60 | $21.87 | 2,723,110 |
| 2019-11-05 | $23.39 | $23.50 | $22.90 | $23.16 | $22.42 | 2,125,300 |
| 2019-11-04 | $23.56 | $23.77 | $23.33 | $23.39 | $22.64 | 1,938,560 |
| 2019-11-01 | $23.23 | $23.59 | $23.01 | $23.53 | $22.77 | 1,583,400 |
| 2019-10-31 | $23.51 | $23.93 | $23.31 | $23.34 | $22.59 | 1,972,820 |
| 2019-10-30 | $23.40 | $23.72 | $23.23 | $23.50 | $22.74 | 2,007,120 |
| 2019-10-29 | $24.29 | $24.30 | $23.42 | $23.42 | $22.67 | 3,405,610 |
| 2019-10-28 | $23.90 | $24.39 | $23.90 | $24.36 | $23.58 | 2,626,000 |
| 2019-10-25 | $23.68 | $23.94 | $23.32 | $23.86 | $23.09 | 1,766,880 |
| 2019-10-24 | $23.72 | $23.91 | $23.44 | $23.65 | $22.89 | 1,673,670 |
| 2019-10-23 | $23.96 | $24.14 | $23.67 | $23.70 | $22.94 | 1,574,660 |
| 2019-10-22 | $23.74 | $24.14 | $23.74 | $24.04 | $23.27 | 1,748,310 |
| 2019-10-21 | $24.40 | $24.40 | $23.50 | $23.85 | $23.08 | 2,513,270 |
| 2019-10-18 | $24.59 | $24.97 | $24.25 | $24.40 | $23.62 | 2,373,300 |
| 2019-10-17 | $24.70 | $24.92 | $24.20 | $24.47 | $23.68 | 1,771,000 |
| 2019-10-16 | $24.82 | $25.10 | $24.45 | $24.47 | $23.68 | 2,179,600 |
| 2019-10-15 | $25.20 | $25.20 | $24.51 | $24.78 | $23.98 | 2,823,720 |
| 2019-10-14 | $25.16 | $25.47 | $25.10 | $25.36 | $24.54 | 2,926,300 |
| 2019-10-11 | $25.28 | $25.28 | $24.62 | $24.93 | $24.13 | 2,891,500 |
| 2019-10-10 | $24.91 | $25.25 | $24.77 | $25.14 | $24.33 | 2,622,290 |
| 2019-10-09 | $24.30 | $24.95 | $24.28 | $24.95 | $24.15 | 1,891,530 |
| 2019-10-08 | $24.63 | $25.00 | $24.32 | $24.54 | $23.75 | 2,271,400 |
| 2019-10-07 | $24.66 | $24.66 | $24.66 | $24.66 | $23.87 | 0 |
| 2019-10-04 | $24.66 | $24.66 | $24.66 | $24.66 | $23.87 | 0 |
| 2019-10-03 | $24.66 | $24.66 | $24.66 | $24.66 | $23.87 | 0 |
| 2019-10-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.87 | 0 |
| 2019-10-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.87 | 0 |
| 2019-09-30 | $25.00 | $25.32 | $24.66 | $24.66 | $23.87 | 2,319,000 |
| 2019-09-27 | $24.77 | $25.41 | $24.77 | $25.07 | $24.26 | 3,140,910 |
| 2019-09-26 | $26.55 | $26.75 | $24.96 | $25.00 | $24.20 | 6,099,400 |
| 2019-09-25 | $27.30 | $27.31 | $26.48 | $26.50 | $25.65 | 5,672,100 |
| 2019-09-24 | $27.25 | $27.58 | $27.01 | $27.49 | $26.61 | 6,106,540 |
| 2019-09-23 | $27.10 | $27.40 | $26.45 | $27.40 | $26.52 | 6,077,910 |
| 2019-09-20 | $27.46 | $27.76 | $26.93 | $27.01 | $26.14 | 9,175,730 |
| 2019-09-19 | $27.64 | $28.05 | $27.30 | $27.40 | $26.52 | 17,145,230 |
| 2019-09-18 | $26.95 | $29.08 | $26.91 | $28.73 | $27.81 | 27,662,040 |
| 2019-09-17 | $26.65 | $26.65 | $25.99 | $26.44 | $25.59 | 5,666,820 |
| 2019-09-16 | $27.35 | $27.40 | $26.77 | $26.90 | $26.04 | 6,041,660 |
| 2019-09-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.09 | 0 |
| 2019-09-12 | $27.08 | $27.25 | $26.84 | $26.96 | $26.09 | 5,013,700 |
| 2019-09-11 | $27.50 | $27.53 | $26.86 | $26.87 | $26.01 | 5,984,690 |
| 2019-09-10 | $27.80 | $27.80 | $27.11 | $27.39 | $26.51 | 9,262,550 |
| 2019-09-09 | $26.23 | $28.15 | $25.85 | $27.84 | $26.95 | 16,304,680 |
| 2019-09-06 | $25.47 | $26.30 | $25.44 | $25.97 | $25.14 | 8,823,060 |
| 2019-09-05 | $25.54 | $26.10 | $25.26 | $25.32 | $24.51 | 8,023,930 |
| 2019-09-04 | $25.31 | $25.45 | $24.95 | $25.33 | $24.52 | 4,187,900 |
| 2019-09-03 | $24.45 | $25.47 | $24.37 | $25.31 | $24.50 | 6,753,100 |
| 2019-09-02 | $24.00 | $24.50 | $23.90 | $24.40 | $23.62 | 2,617,610 |
| 2019-08-30 | $24.80 | $24.88 | $23.73 | $23.88 | $23.11 | 4,073,010 |
| 2019-08-29 | $24.60 | $25.05 | $24.60 | $24.66 | $23.87 | 2,978,480 |
| 2019-08-28 | $24.59 | $24.95 | $24.28 | $24.74 | $23.94 | 3,608,850 |
| 2019-08-27 | $24.34 | $24.88 | $24.20 | $24.64 | $23.85 | 3,478,140 |
| 2019-08-26 | $24.30 | $24.49 | $23.96 | $24.09 | $23.32 | 3,824,840 |
| 2019-08-23 | $25.20 | $25.46 | $24.70 | $24.85 | $24.05 | 3,619,030 |
| 2019-08-22 | $25.50 | $25.66 | $24.95 | $25.22 | $24.41 | 3,774,440 |
| 2019-08-21 | $25.82 | $25.82 | $25.25 | $25.33 | $24.52 | 5,486,650 |
| 2019-08-20 | $25.64 | $26.22 | $25.43 | $25.87 | $25.04 | 8,841,120 |
| 2019-08-19 | $25.00 | $25.80 | $24.91 | $25.65 | $24.83 | 8,101,530 |
| 2019-08-16 | $24.74 | $25.16 | $24.61 | $24.88 | $24.08 | 5,667,670 |
| 2019-08-15 | $24.00 | $24.92 | $23.86 | $24.90 | $24.10 | 5,634,670 |
| 2019-08-14 | $24.90 | $25.23 | $24.45 | $24.55 | $23.76 | 7,178,130 |
| 2019-08-13 | $23.56 | $24.85 | $23.42 | $24.64 | $23.85 | 8,073,620 |
| 2019-08-12 | $23.31 | $23.95 | $23.06 | $23.91 | $23.14 | 2,957,580 |
| 2019-08-09 | $24.38 | $24.47 | $23.22 | $23.29 | $22.54 | 4,355,280 |
| 2019-08-08 | $23.95 | $24.22 | $23.55 | $24.19 | $23.41 | 3,788,050 |
| 2019-08-07 | $24.74 | $24.76 | $23.79 | $23.88 | $23.11 | 5,195,900 |
| 2019-08-06 | $23.76 | $24.72 | $22.85 | $24.59 | $23.80 | 6,810,500 |
| 2019-08-05 | $23.69 | $24.44 | $23.53 | $24.05 | $23.28 | 4,182,610 |
| 2019-08-02 | $23.50 | $23.86 | $23.21 | $23.70 | $22.94 | 2,793,580 |
| 2019-08-01 | $24.25 | $24.31 | $23.88 | $24.31 | $23.53 | 3,285,470 |
| 2019-07-31 | $24.04 | $24.55 | $23.82 | $24.38 | $23.60 | 4,448,080 |
| 2019-07-30 | $24.13 | $24.40 | $23.91 | $24.16 | $23.38 | 3,372,510 |
| 2019-07-29 | $23.85 | $24.25 | $23.76 | $24.24 | $23.46 | 3,640,960 |
| 2019-07-26 | $23.89 | $23.96 | $23.40 | $23.69 | $22.93 | 2,396,300 |
| 2019-07-25 | $23.86 | $24.16 | $23.78 | $23.95 | $23.18 | 2,746,430 |
| 2019-07-24 | $23.36 | $24.21 | $23.36 | $23.79 | $23.03 | 3,334,020 |
| 2019-07-23 | $22.94 | $23.55 | $22.77 | $23.54 | $22.78 | 2,674,660 |
| 2019-07-22 | $23.78 | $24.09 | $22.70 | $22.78 | $22.05 | 2,936,260 |
| 2019-07-19 | $23.93 | $24.09 | $23.72 | $23.78 | $23.02 | 2,058,400 |
| 2019-07-18 | $24.30 | $24.33 | $23.65 | $23.65 | $22.89 | 2,832,150 |
| 2019-07-17 | $24.46 | $24.86 | $24.42 | $24.59 | $23.80 | 2,647,050 |
| 2019-07-16 | $24.49 | $25.17 | $24.42 | $24.73 | $23.94 | 4,831,580 |
| 2019-07-15 | $23.95 | $24.35 | $23.56 | $24.34 | $23.56 | 3,003,830 |
| 2019-07-12 | $23.76 | $24.05 | $23.71 | $23.85 | $23.08 | 1,683,900 |
| 2019-07-11 | $23.98 | $24.31 | $23.53 | $23.76 | $23.00 | 2,472,050 |
| 2019-07-10 | $24.33 | $24.33 | $23.61 | $23.73 | $22.97 | 2,757,100 |
| 2019-07-09 | $24.41 | $24.47 | $23.98 | $24.18 | $23.40 | 2,407,810 |
| 2019-07-08 | $25.99 | $26.39 | $24.05 | $24.07 | $23.30 | 4,487,200 |
| 2019-07-05 | $25.90 | $26.13 | $25.76 | $25.98 | $25.14 | 2,369,290 |
| 2019-07-04 | $26.01 | $26.30 | $25.61 | $25.88 | $25.05 | 3,621,020 |
| 2019-07-03 | $26.53 | $26.90 | $25.93 | $26.04 | $25.20 | 4,404,820 |
| 2019-07-02 | $27.20 | $27.22 | $26.49 | $26.66 | $25.80 | 6,973,560 |
| 2019-07-01 | $27.71 | $27.88 | $27.32 | $27.43 | $26.55 | 7,834,060 |
| 2019-06-28 | $27.60 | $27.79 | $26.85 | $26.95 | $26.08 | 5,704,800 |
| 2019-06-27 | $27.43 | $28.00 | $26.92 | $27.99 | $27.09 | 10,842,990 |
| 2019-06-26 | $26.41 | $27.32 | $26.34 | $27.19 | $26.32 | 5,648,380 |
| 2019-06-25 | $27.01 | $27.31 | $26.30 | $26.64 | $25.78 | 4,189,840 |
| 2019-06-24 | $27.25 | $27.82 | $26.66 | $27.02 | $26.15 | 5,550,370 |
| 2019-06-21 | $27.15 | $27.60 | $26.89 | $27.49 | $26.61 | 9,900,690 |
| 2019-06-20 | $26.60 | $27.10 | $26.01 | $27.10 | $26.23 | 8,707,570 |
| 2019-06-19 | $27.79 | $28.07 | $26.91 | $27.00 | $26.13 | 12,467,840 |
| 2019-06-18 | $27.39 | $27.93 | $26.66 | $27.28 | $26.40 | 15,620,540 |
| 2019-06-17 | $25.10 | $27.46 | $24.86 | $27.46 | $26.58 | 11,405,580 |
| 2019-06-14 | $26.17 | $26.17 | $24.90 | $24.96 | $24.16 | 4,631,710 |
| 2019-06-13 | $25.73 | $26.26 | $25.50 | $26.15 | $25.31 | 5,448,170 |
| 2019-06-12 | $25.72 | $26.50 | $25.72 | $25.85 | $25.02 | 6,463,560 |
| 2019-06-11 | $25.15 | $26.15 | $24.82 | $25.97 | $25.14 | 7,752,490 |
| 2019-06-10 | $24.40 | $25.46 | $24.40 | $25.35 | $24.54 | 6,248,150 |
| 2019-06-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.44 | 0 |
| 2019-06-06 | $25.55 | $25.68 | $23.83 | $24.22 | $23.44 | 6,025,220 |
| 2019-06-05 | $25.30 | $26.26 | $25.11 | $25.82 | $24.99 | 7,493,680 |
| 2019-06-04 | $25.84 | $26.48 | $24.76 | $24.95 | $24.15 | 8,411,340 |
| 2019-06-03 | $25.48 | $25.99 | $24.51 | $25.59 | $24.77 | 7,659,310 |
| 2019-05-31 | $24.60 | $25.36 | $24.57 | $25.28 | $24.47 | 6,297,010 |
| 2019-05-30 | $24.14 | $25.89 | $23.70 | $24.92 | $24.12 | 7,133,420 |
| 2019-05-29 | $24.00 | $24.75 | $23.85 | $24.29 | $23.51 | 4,019,580 |
| 2019-05-28 | $23.75 | $24.58 | $23.74 | $24.15 | $23.37 | 5,180,170 |
| 2019-05-27 | $23.22 | $23.88 | $22.98 | $23.82 | $23.05 | 3,041,010 |
| 2019-05-24 | $23.04 | $23.42 | $22.91 | $22.97 | $22.23 | 2,289,400 |
| 2019-05-23 | $23.60 | $23.67 | $22.82 | $22.82 | $22.09 | 2,312,510 |
| 2019-05-22 | $23.99 | $24.45 | $23.75 | $23.99 | $23.03 | 3,855,960 |
| 2019-05-21 | $23.86 | $24.08 | $23.50 | $23.90 | $22.94 | 3,487,410 |
| 2019-05-20 | $22.76 | $23.97 | $22.66 | $23.66 | $22.71 | 3,745,780 |
| 2019-05-17 | $24.00 | $24.14 | $22.89 | $22.94 | $22.02 | 3,516,710 |
| 2019-05-16 | $23.80 | $24.10 | $23.61 | $23.80 | $22.84 | 2,521,880 |
| 2019-05-15 | $24.04 | $24.10 | $23.61 | $23.89 | $22.93 | 3,679,750 |
| 2019-05-14 | $22.99 | $23.95 | $22.99 | $23.61 | $22.66 | 3,857,500 |
| 2019-05-13 | $23.28 | $23.86 | $23.28 | $23.47 | $22.53 | 2,873,710 |
| 2019-05-10 | $22.81 | $23.65 | $22.18 | $23.54 | $22.60 | 4,770,260 |
| 2019-05-09 | $22.51 | $22.98 | $22.28 | $22.66 | $21.75 | 2,974,410 |
| 2019-05-08 | $21.89 | $23.08 | $21.79 | $22.67 | $21.76 | 3,287,400 |
| 2019-05-07 | $22.48 | $22.78 | $22.17 | $22.58 | $21.67 | 3,191,810 |
| 2019-05-06 | $24.00 | $24.00 | $22.44 | $22.44 | $21.54 | 4,186,960 |
| 2019-05-03 | $24.93 | $24.93 | $24.93 | $24.93 | $23.93 | 0 |
| 2019-05-02 | $24.93 | $24.93 | $24.93 | $24.93 | $23.93 | 0 |
| 2019-05-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.93 | 0 |
| 2019-04-30 | $24.72 | $25.20 | $24.66 | $24.93 | $23.93 | 2,495,610 |
| 2019-04-29 | $26.48 | $26.68 | $24.60 | $24.72 | $23.73 | 4,355,300 |
| 2019-04-26 | $26.30 | $26.79 | $25.50 | $26.34 | $25.28 | 3,649,160 |
| 2019-04-25 | $28.00 | $28.18 | $26.19 | $26.29 | $25.23 | 4,834,600 |
| 2019-04-24 | $27.99 | $28.30 | $27.52 | $28.12 | $26.99 | 3,527,620 |
| 2019-04-23 | $28.80 | $28.89 | $27.85 | $27.85 | $26.73 | 4,921,030 |
| 2019-04-22 | $29.41 | $30.12 | $28.99 | $29.01 | $27.85 | 6,473,600 |
| 2019-04-19 | $29.37 | $29.85 | $28.52 | $29.73 | $28.54 | 5,663,960 |
| 2019-04-18 | $29.40 | $30.12 | $29.28 | $29.42 | $28.24 | 6,000,010 |
| 2019-04-17 | $30.35 | $30.75 | $29.49 | $29.68 | $28.49 | 10,063,390 |
| 2019-04-16 | $28.27 | $30.30 | $27.82 | $30.22 | $29.01 | 10,076,760 |
| 2019-04-15 | $28.60 | $29.37 | $28.20 | $28.25 | $27.12 | 3,782,110 |
| 2019-04-12 | $28.43 | $28.60 | $27.95 | $28.34 | $27.20 | 3,154,200 |
| 2019-04-11 | $29.77 | $29.97 | $28.46 | $28.49 | $27.35 | 4,937,890 |
| 2019-04-10 | $29.71 | $30.09 | $29.51 | $29.79 | $28.59 | 6,171,700 |
| 2019-04-09 | $29.00 | $30.27 | $28.60 | $30.16 | $28.95 | 9,761,370 |
| 2019-04-08 | $28.68 | $29.49 | $28.42 | $29.14 | $27.97 | 7,236,010 |
| 2019-04-05 | $28.59 | $28.59 | $28.59 | $28.59 | $27.44 | 0 |
| 2019-04-04 | $28.86 | $28.90 | $28.37 | $28.59 | $27.44 | 4,095,820 |
| 2019-04-03 | $29.35 | $29.35 | $28.42 | $28.70 | $27.55 | 6,225,050 |
| 2019-04-02 | $29.70 | $29.88 | $29.31 | $29.40 | $28.22 | 5,953,400 |
| 2019-04-01 | $29.19 | $29.86 | $28.85 | $29.72 | $28.53 | 6,666,410 |
| 2019-03-29 | $28.29 | $28.99 | $27.88 | $28.94 | $27.78 | 5,380,860 |
| 2019-03-28 | $28.00 | $29.38 | $27.81 | $28.51 | $27.37 | 6,017,840 |
| 2019-03-27 | $27.95 | $28.09 | $27.40 | $28.06 | $26.93 | 3,581,400 |
| 2019-03-26 | $28.85 | $29.10 | $27.49 | $27.66 | $26.55 | 4,629,270 |
| 2019-03-25 | $28.67 | $29.23 | $28.55 | $28.56 | $27.41 | 4,586,810 |
| 2019-03-22 | $30.48 | $30.52 | $28.95 | $29.45 | $28.27 | 5,908,040 |
| 2019-03-21 | $30.09 | $30.22 | $29.78 | $30.14 | $28.93 | 6,867,080 |
| 2019-03-20 | $29.68 | $30.12 | $29.30 | $30.02 | $28.82 | 5,435,790 |
| 2019-03-19 | $29.91 | $30.45 | $29.45 | $29.68 | $28.49 | 5,502,370 |
| 2019-03-18 | $29.45 | $30.26 | $29.40 | $30.10 | $28.89 | 5,086,640 |
| 2019-03-15 | $29.68 | $30.10 | $29.10 | $29.41 | $28.23 | 4,922,800 |
| 2019-03-14 | $30.38 | $30.57 | $28.80 | $29.40 | $28.22 | 7,095,680 |
| 2019-03-13 | $32.52 | $32.53 | $30.45 | $30.75 | $29.52 | 9,494,820 |
| 2019-03-12 | $31.87 | $33.53 | $31.48 | $32.43 | $31.13 | 14,745,410 |
| 2019-03-11 | $30.94 | $32.10 | $30.33 | $32.02 | $30.73 | 10,532,360 |
| 2019-03-08 | $32.00 | $32.50 | $30.00 | $30.19 | $28.98 | 14,678,230 |
| 2019-03-07 | $32.08 | $34.45 | $31.34 | $33.05 | $31.72 | 21,860,190 |
| 2019-03-06 | $30.59 | $33.66 | $30.00 | $32.80 | $31.48 | 24,831,440 |
| 2019-03-05 | $30.80 | $32.10 | $29.57 | $31.27 | $30.02 | 27,421,580 |
| 2019-03-04 | $27.23 | $29.29 | $27.20 | $29.29 | $28.11 | 14,509,670 |
| 2019-03-01 | $27.04 | $27.18 | $26.16 | $26.63 | $25.56 | 5,149,820 |
| 2019-02-28 | $27.09 | $27.29 | $26.55 | $26.83 | $25.75 | 5,680,930 |
| 2019-02-27 | $27.06 | $27.79 | $26.85 | $27.21 | $26.12 | 8,694,290 |
| 2019-02-26 | $27.62 | $27.89 | $26.83 | $27.07 | $25.98 | 11,641,050 |
| 2019-02-25 | $27.15 | $27.95 | $26.81 | $27.86 | $26.74 | 13,083,650 |
| 2019-02-22 | $26.01 | $26.85 | $25.83 | $26.71 | $25.64 | 9,022,890 |
| 2019-02-21 | $25.92 | $27.37 | $25.80 | $26.27 | $25.22 | 11,890,830 |
| 2019-02-20 | $26.05 | $26.16 | $25.18 | $25.98 | $24.94 | 5,906,100 |
| 2019-02-19 | $26.00 | $26.50 | $25.60 | $25.99 | $24.95 | 7,254,260 |
| 2019-02-18 | $25.48 | $26.20 | $25.20 | $26.09 | $25.04 | 8,019,970 |
| 2019-02-15 | $25.00 | $25.55 | $24.99 | $25.28 | $24.27 | 5,448,730 |
| 2019-02-14 | $25.13 | $25.50 | $24.86 | $25.20 | $24.19 | 5,385,260 |
| 2019-02-13 | $24.50 | $25.66 | $24.42 | $25.30 | $24.28 | 6,769,900 |
| 2019-02-12 | $24.24 | $24.94 | $24.15 | $24.50 | $23.52 | 5,231,940 |
| 2019-02-11 | $23.31 | $24.50 | $23.31 | $24.36 | $23.38 | 4,346,420 |
| 2019-02-08 | $23.13 | $23.13 | $23.13 | $23.13 | $22.20 | 0 |
| 2019-02-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.20 | 0 |
| 2019-02-06 | $23.13 | $23.13 | $23.13 | $23.13 | $22.20 | 0 |
| 2019-02-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.20 | 0 |
| 2019-02-04 | $23.13 | $23.13 | $23.13 | $23.13 | $22.20 | 0 |
| 2019-02-01 | $22.80 | $23.30 | $22.80 | $23.13 | $22.20 | 3,571,660 |
| 2019-01-31 | $24.46 | $24.95 | $22.28 | $22.63 | $21.72 | 7,697,480 |
| 2019-01-30 | $25.33 | $25.92 | $24.70 | $24.70 | $23.71 | 4,299,700 |
| 2019-01-29 | $25.88 | $26.17 | $24.80 | $25.66 | $24.63 | 4,412,850 |
| 2019-01-28 | $26.37 | $26.49 | $25.81 | $25.84 | $24.80 | 3,963,340 |
| 2019-01-25 | $27.49 | $27.80 | $26.21 | $26.22 | $25.17 | 7,943,000 |
| 2019-01-24 | $27.14 | $29.00 | $26.80 | $27.65 | $26.54 | 10,631,780 |
| 2019-01-23 | $27.05 | $27.40 | $26.66 | $27.22 | $26.13 | 5,977,130 |
| 2019-01-22 | $26.81 | $27.48 | $26.54 | $27.41 | $26.31 | 9,670,810 |
| 2019-01-21 | $25.75 | $27.20 | $25.75 | $26.97 | $25.89 | 7,330,330 |
| 2019-01-18 | $26.16 | $26.63 | $25.35 | $25.75 | $24.72 | 7,086,940 |
| 2019-01-17 | $26.48 | $27.15 | $26.47 | $26.65 | $25.58 | 6,925,180 |
| 2019-01-16 | $26.87 | $27.18 | $26.38 | $26.45 | $25.39 | 6,398,470 |
| 2019-01-15 | $26.86 | $27.50 | $26.68 | $26.99 | $25.91 | 8,067,130 |
| 2019-01-14 | $27.70 | $28.00 | $26.68 | $27.42 | $26.32 | 11,095,350 |
| 2019-01-11 | $27.50 | $29.47 | $27.50 | $28.17 | $27.04 | 16,930,370 |
| 2019-01-10 | $25.99 | $28.35 | $25.91 | $27.12 | $26.03 | 15,091,590 |
| 2019-01-09 | $25.50 | $26.90 | $25.08 | $26.23 | $25.18 | 12,148,190 |
| 2019-01-08 | $25.81 | $26.51 | $25.33 | $25.37 | $24.35 | 7,455,650 |
| 2019-01-07 | $25.62 | $26.39 | $25.56 | $26.03 | $24.99 | 8,447,740 |
| 2019-01-04 | $24.48 | $25.67 | $24.00 | $25.38 | $24.36 | 7,139,480 |
| 2019-01-03 | $26.38 | $26.57 | $24.51 | $24.88 | $23.88 | 10,388,200 |
| 2019-01-02 | $25.85 | $26.94 | $25.63 | $26.74 | $25.67 | 11,683,170 |
| 2019-01-01 | $25.76 | $25.76 | $25.76 | $25.76 | $24.73 | 0 |
| 2018-12-31 | $25.76 | $25.76 | $25.76 | $25.76 | $24.73 | 0 |
| 2018-12-28 | $25.40 | $26.15 | $25.40 | $25.76 | $24.73 | 7,791,940 |
| 2018-12-27 | $26.19 | $26.64 | $25.32 | $25.38 | $24.36 | 9,243,730 |
| 2018-12-26 | $26.29 | $26.29 | $26.29 | $26.29 | $25.23 | 0 |
| 2018-12-25 | $26.29 | $26.29 | $26.29 | $26.29 | $25.23 | 0 |
| 2018-12-24 | $25.98 | $27.84 | $25.80 | $26.29 | $25.23 | 18,463,950 |
| 2018-12-21 | $25.11 | $26.12 | $24.80 | $25.76 | $24.73 | 14,723,760 |
| 2018-12-20 | $26.00 | $26.99 | $25.53 | $25.69 | $24.66 | 25,390,180 |
| 2018-12-19 | $22.94 | $25.14 | $22.94 | $25.14 | $24.13 | 7,249,000 |
| 2018-12-18 | $22.77 | $23.08 | $22.50 | $22.85 | $21.93 | 2,735,060 |
| 2018-12-17 | $22.39 | $23.08 | $22.30 | $23.00 | $22.08 | 2,717,100 |
| 2018-12-14 | $23.44 | $23.70 | $22.60 | $22.70 | $21.79 | 5,094,730 |
| 2018-12-13 | $23.16 | $23.98 | $23.05 | $23.71 | $22.76 | 7,032,720 |
| 2018-12-12 | $23.40 | $23.48 | $22.91 | $23.10 | $22.17 | 4,060,080 |
| 2018-12-11 | $23.10 | $23.56 | $22.86 | $23.53 | $22.59 | 5,763,630 |
| 2018-12-10 | $22.67 | $23.20 | $22.40 | $22.77 | $21.86 | 4,274,680 |
| 2018-12-07 | $22.43 | $23.10 | $22.43 | $22.64 | $21.73 | 4,147,250 |
| 2018-12-06 | $23.01 | $23.30 | $22.21 | $22.23 | $21.34 | 4,631,460 |
| 2018-12-05 | $23.23 | $23.49 | $23.03 | $23.24 | $22.31 | 4,608,680 |
| 2018-12-04 | $23.20 | $24.26 | $23.01 | $23.97 | $23.01 | 7,359,520 |
| 2018-12-03 | $23.05 | $23.47 | $22.71 | $23.23 | $22.30 | 5,419,490 |
| 2018-11-30 | $21.60 | $22.33 | $21.30 | $22.33 | $21.43 | 3,937,200 |
| 2018-11-29 | $23.12 | $23.34 | $21.67 | $21.72 | $20.85 | 5,417,350 |
| 2018-11-28 | $22.59 | $23.39 | $22.43 | $23.09 | $22.16 | 5,367,270 |
| 2018-11-27 | $22.33 | $22.94 | $22.20 | $22.69 | $21.78 | 4,703,400 |
| 2018-11-26 | $22.12 | $22.59 | $21.70 | $22.14 | $21.25 | 2,974,150 |
| 2018-11-23 | $24.02 | $24.30 | $22.30 | $22.30 | $21.41 | 4,672,920 |
| 2018-11-22 | $24.00 | $24.58 | $23.61 | $24.06 | $23.09 | 3,566,560 |
| 2018-11-21 | $23.40 | $23.94 | $23.36 | $23.86 | $22.90 | 3,166,270 |
| 2018-11-20 | $24.25 | $24.30 | $23.65 | $23.85 | $22.89 | 4,507,480 |
| 2018-11-19 | $24.93 | $24.93 | $24.22 | $24.53 | $23.55 | 5,255,930 |
| 2018-11-16 | $25.17 | $25.33 | $24.71 | $25.04 | $24.04 | 7,016,110 |
| 2018-11-15 | $24.60 | $25.20 | $24.30 | $25.18 | $24.17 | 8,558,300 |
| 2018-11-14 | $24.58 | $24.99 | $24.26 | $24.40 | $23.42 | 6,775,960 |
| 2018-11-13 | $23.95 | $24.80 | $23.75 | $24.66 | $23.67 | 7,929,790 |
| 2018-11-12 | $23.65 | $24.33 | $23.60 | $24.28 | $23.31 | 6,483,010 |
| 2018-11-09 | $23.26 | $24.30 | $23.26 | $23.83 | $22.87 | 6,608,640 |
| 2018-11-08 | $24.07 | $24.24 | $23.56 | $23.56 | $22.61 | 5,093,150 |
| 2018-11-07 | $23.30 | $24.58 | $23.26 | $23.87 | $22.91 | 8,907,920 |
| 2018-11-06 | $23.48 | $23.58 | $22.80 | $23.35 | $22.41 | 5,532,460 |
| 2018-11-05 | $23.80 | $24.24 | $23.33 | $23.91 | $22.95 | 8,937,990 |
| 2018-11-02 | $23.15 | $23.80 | $22.88 | $23.55 | $22.60 | 8,835,940 |
| 2018-11-01 | $23.10 | $23.63 | $22.68 | $22.69 | $21.78 | 7,879,470 |
| 2018-10-31 | $22.33 | $23.11 | $22.16 | $22.86 | $21.94 | 5,741,800 |
| 2018-10-30 | $22.13 | $22.45 | $21.25 | $22.33 | $21.43 | 4,993,960 |
| 2018-10-29 | $22.55 | $22.98 | $21.89 | $22.09 | $21.20 | 4,547,910 |
| 2018-10-26 | $22.08 | $23.29 | $21.85 | $22.84 | $21.92 | 7,236,460 |
| 2018-10-25 | $21.30 | $22.14 | $21.20 | $21.73 | $20.86 | 4,100,300 |
| 2018-10-24 | $22.79 | $23.14 | $22.40 | $22.53 | $21.63 | 3,459,020 |
| 2018-10-23 | $23.44 | $23.68 | $22.62 | $22.68 | $21.77 | 4,401,280 |
| 2018-10-22 | $22.60 | $23.88 | $22.60 | $23.54 | $22.60 | 5,951,680 |
| 2018-10-19 | $21.66 | $22.69 | $21.30 | $22.54 | $21.64 | 4,514,500 |
| 2018-10-18 | $22.62 | $22.65 | $21.56 | $21.93 | $21.05 | 4,033,240 |
| 2018-10-17 | $23.18 | $23.30 | $22.02 | $22.86 | $21.94 | 4,492,290 |
| 2018-10-16 | $23.22 | $23.75 | $22.13 | $22.66 | $21.75 | 3,720,690 |
| 2018-10-15 | $23.51 | $24.30 | $23.21 | $23.25 | $22.32 | 3,696,340 |
| 2018-10-12 | $23.99 | $24.00 | $22.30 | $23.48 | $22.54 | 5,432,980 |
| 2018-10-11 | $25.70 | $25.75 | $24.44 | $24.44 | $23.46 | 4,569,130 |
| 2018-10-10 | $26.83 | $27.52 | $26.53 | $27.15 | $26.06 | 3,724,790 |
| 2018-10-09 | $26.48 | $26.85 | $26.21 | $26.72 | $25.65 | 2,826,790 |
| 2018-10-08 | $27.00 | $27.28 | $26.08 | $26.20 | $25.15 | 3,675,740 |
| 2018-10-05 | $28.10 | $28.10 | $28.10 | $28.10 | $26.97 | 0 |
| 2018-10-04 | $28.10 | $28.10 | $28.10 | $28.10 | $26.97 | 0 |
| 2018-10-03 | $28.10 | $28.10 | $28.10 | $28.10 | $26.97 | 0 |
| 2018-10-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.97 | 0 |
| 2018-10-01 | $28.10 | $28.10 | $28.10 | $28.10 | $26.97 | 0 |
| 2018-09-28 | $27.85 | $28.55 | $27.68 | $28.10 | $26.97 | 3,321,310 |
| 2018-09-27 | $29.52 | $29.66 | $27.56 | $27.60 | $26.49 | 7,203,350 |
| 2018-09-26 | $29.70 | $29.95 | $29.35 | $29.45 | $28.27 | 4,266,960 |
| 2018-09-25 | $29.66 | $30.08 | $29.35 | $29.56 | $28.37 | 4,247,910 |
| 2018-09-24 | $29.87 | $29.87 | $29.87 | $29.87 | $28.67 | 0 |
| 2018-09-21 | $29.35 | $30.51 | $29.00 | $29.87 | $28.67 | 7,316,580 |
| 2018-09-20 | $29.10 | $29.72 | $28.78 | $29.20 | $28.03 | 5,056,140 |
| 2018-09-19 | $29.11 | $29.86 | $28.60 | $29.10 | $27.93 | 6,895,080 |
| 2018-09-18 | $28.44 | $29.30 | $28.08 | $29.30 | $28.12 | 5,524,890 |
| 2018-09-17 | $28.02 | $29.17 | $28.02 | $28.92 | $27.76 | 4,702,490 |
| 2018-09-14 | $29.50 | $29.88 | $28.38 | $28.46 | $27.32 | 6,052,530 |
| 2018-09-13 | $29.85 | $30.10 | $28.85 | $29.50 | $28.32 | 6,848,390 |
| 2018-09-12 | $28.80 | $29.59 | $28.53 | $29.00 | $27.84 | 5,991,960 |
| 2018-09-11 | $28.00 | $29.84 | $27.66 | $29.21 | $28.04 | 8,516,770 |
| 2018-09-10 | $28.50 | $29.00 | $27.70 | $27.80 | $26.68 | 5,275,890 |
| 2018-09-07 | $30.28 | $30.60 | $28.76 | $29.08 | $27.91 | 7,806,540 |
| 2018-09-06 | $29.68 | $30.46 | $28.98 | $30.00 | $28.80 | 10,096,800 |
| 2018-09-05 | $28.20 | $31.02 | $28.05 | $29.74 | $28.55 | 13,125,400 |
| 2018-09-04 | $27.89 | $28.47 | $27.69 | $28.20 | $27.07 | 4,757,420 |
| 2018-09-03 | $29.30 | $29.50 | $27.01 | $27.92 | $26.80 | 7,275,070 |
| 2018-08-31 | $31.30 | $31.68 | $29.71 | $29.75 | $28.56 | 6,527,610 |
| 2018-08-30 | $32.58 | $32.58 | $31.38 | $31.50 | $30.24 | 5,473,820 |
| 2018-08-29 | $32.31 | $32.51 | $31.91 | $32.43 | $31.13 | 4,958,350 |
| 2018-08-28 | $32.71 | $33.00 | $32.12 | $32.49 | $31.19 | 8,397,830 |
| 2018-08-27 | $31.40 | $32.83 | $31.10 | $32.44 | $31.14 | 10,585,530 |
| 2018-08-24 | $31.80 | $31.94 | $30.86 | $31.06 | $29.81 | 6,492,270 |
| 2018-08-23 | $31.18 | $32.79 | $30.81 | $32.00 | $30.72 | 9,271,380 |
| 2018-08-22 | $31.80 | $31.99 | $30.72 | $30.76 | $29.53 | 6,197,240 |
| 2018-08-21 | $31.89 | $32.98 | $31.22 | $32.07 | $30.78 | 8,993,800 |
| 2018-08-20 | $30.96 | $32.13 | $30.83 | $32.00 | $30.72 | 8,075,230 |
| 2018-08-17 | $31.94 | $32.35 | $30.36 | $30.40 | $29.18 | 5,153,350 |
| 2018-08-16 | $30.67 | $33.18 | $30.48 | $31.35 | $30.09 | 6,727,690 |
| 2018-08-15 | $32.50 | $32.71 | $31.31 | $31.40 | $30.14 | 5,675,040 |
| 2018-08-14 | $32.48 | $33.00 | $31.85 | $32.88 | $31.56 | 8,255,310 |
| 2018-08-13 | $30.80 | $32.97 | $30.60 | $32.48 | $31.18 | 9,536,240 |
| 2018-08-10 | $30.68 | $32.00 | $30.52 | $31.67 | $30.40 | 7,620,670 |
| 2018-08-09 | $29.74 | $31.58 | $29.52 | $30.61 | $29.38 | 6,607,540 |
| 2018-08-08 | $31.27 | $31.50 | $29.35 | $29.50 | $28.32 | 6,261,960 |
| 2018-08-07 | $31.18 | $31.65 | $29.20 | $31.65 | $30.38 | 8,166,840 |
| 2018-08-06 | $30.80 | $31.49 | $30.42 | $31.03 | $29.78 | 5,162,580 |
| 2018-08-03 | $31.17 | $31.40 | $30.47 | $30.64 | $29.41 | 4,895,020 |
| 2018-08-02 | $33.50 | $33.50 | $30.88 | $31.01 | $29.77 | 7,331,240 |
| 2018-08-01 | $35.50 | $35.79 | $34.01 | $34.01 | $32.65 | 4,166,770 |
| 2018-07-31 | $35.28 | $36.05 | $35.02 | $35.28 | $33.86 | 2,940,270 |
| 2018-07-30 | $35.82 | $36.12 | $35.33 | $35.45 | $34.03 | 3,283,870 |
| 2018-07-27 | $35.68 | $36.48 | $35.63 | $35.76 | $34.32 | 3,945,760 |
| 2018-07-26 | $38.21 | $38.21 | $35.50 | $35.90 | $34.46 | 9,129,710 |
| 2018-07-25 | $38.99 | $39.49 | $38.12 | $38.36 | $36.82 | 6,608,860 |
| 2018-07-24 | $38.70 | $38.99 | $37.87 | $38.98 | $37.42 | 6,667,360 |
| 2018-07-23 | $38.80 | $39.50 | $37.84 | $38.31 | $36.77 | 6,824,210 |
| 2018-07-20 | $38.40 | $39.18 | $37.50 | $38.76 | $37.20 | 6,408,970 |
| 2018-07-19 | $39.00 | $39.90 | $38.40 | $38.82 | $37.26 | 6,389,590 |
| 2018-07-18 | $40.00 | $40.40 | $38.68 | $38.73 | $37.18 | 7,375,820 |
| 2018-07-17 | $40.40 | $40.47 | $38.90 | $40.04 | $38.43 | 9,103,260 |
| 2018-07-16 | $39.92 | $41.40 | $39.19 | $40.73 | $39.10 | 14,019,100 |
| 2018-07-13 | $39.96 | $40.80 | $39.18 | $40.00 | $38.39 | 13,157,730 |
| 2018-07-12 | $42.24 | $42.24 | $40.12 | $40.19 | $38.58 | 18,690,160 |
| 2018-07-11 | $38.65 | $38.66 | $36.60 | $38.40 | $36.86 | 11,772,030 |
| 2018-07-10 | $37.95 | $40.90 | $37.58 | $39.86 | $38.26 | 14,198,150 |
| 2018-07-09 | $37.06 | $37.84 | $36.92 | $37.63 | $36.12 | 7,824,460 |
| 2018-07-06 | $35.75 | $37.78 | $35.50 | $36.45 | $34.99 | 10,521,600 |
| 2018-07-05 | $36.62 | $38.20 | $35.08 | $35.36 | $33.94 | 8,651,700 |
| 2018-07-04 | $39.90 | $40.70 | $37.38 | $37.66 | $36.15 | 13,428,270 |
| 2018-07-03 | $38.40 | $41.73 | $38.40 | $41.50 | $39.69 | 15,505,440 |
| 2018-07-02 | $39.20 | $40.18 | $37.51 | $38.32 | $36.65 | 10,183,680 |
| 2018-06-29 | $38.19 | $39.75 | $37.65 | $39.43 | $37.71 | 11,168,200 |
| 2018-06-28 | $38.20 | $39.40 | $37.51 | $38.09 | $36.43 | 11,499,880 |
| 2018-06-27 | $37.18 | $38.80 | $37.00 | $38.50 | $36.82 | 11,127,800 |
| 2018-06-26 | $35.00 | $37.56 | $35.00 | $37.19 | $35.57 | 9,512,800 |
| 2018-06-25 | $36.34 | $37.28 | $36.01 | $36.09 | $34.51 | 7,809,300 |
| 2018-06-22 | $34.82 | $36.80 | $34.53 | $35.94 | $34.37 | 9,056,090 |
| 2018-06-21 | $37.80 | $38.30 | $34.60 | $35.07 | $33.54 | 10,003,200 |
| 2018-06-20 | $36.90 | $38.98 | $36.12 | $38.17 | $36.50 | 9,434,420 |
| 2018-06-19 | $39.83 | $40.58 | $37.58 | $37.58 | $35.94 | 7,685,840 |
| 2018-06-18 | $41.75 | $41.75 | $41.75 | $41.75 | $39.93 | 0 |
| 2018-06-15 | $43.43 | $43.68 | $41.63 | $41.75 | $39.93 | 8,660,440 |
| 2018-06-14 | $41.74 | $44.14 | $41.54 | $43.40 | $41.50 | 10,816,400 |
| 2018-06-13 | $42.10 | $44.17 | $41.50 | $42.19 | $40.35 | 9,979,610 |
| 2018-06-12 | $44.41 | $44.97 | $41.16 | $43.08 | $41.20 | 12,944,660 |
| 2018-06-11 | $47.00 | $47.33 | $44.49 | $44.70 | $42.75 | 17,604,820 |
| 2018-06-08 | $49.90 | $51.49 | $48.88 | $49.43 | $47.27 | 15,624,820 |
| 2018-06-07 | $51.20 | $51.50 | $48.80 | $49.10 | $46.95 | 12,871,260 |
| 2018-06-06 | $49.90 | $50.93 | $49.02 | $50.72 | $48.50 | 16,405,820 |
| 2018-06-05 | $47.18 | $51.38 | $46.80 | $50.03 | $47.84 | 18,180,920 |
| 2018-06-04 | $46.83 | $47.68 | $45.90 | $47.18 | $45.12 | 12,672,990 |
| 2018-06-01 | $46.00 | $46.90 | $44.72 | $45.90 | $43.89 | 12,017,790 |
| 2018-05-31 | $45.77 | $47.18 | $44.32 | $46.71 | $44.67 | 15,549,690 |
| 2018-05-30 | $48.00 | $49.00 | $45.15 | $45.15 | $43.18 | 15,414,950 |
| 2018-05-29 | $48.50 | $50.38 | $47.62 | $50.17 | $47.98 | 17,940,170 |
| 2018-05-28 | $52.79 | $53.60 | $48.99 | $49.03 | $46.89 | 20,650,770 |
| 2018-05-25 | $54.00 | $54.01 | $51.51 | $51.52 | $49.27 | 20,188,420 |
| 2018-05-24 | $52.66 | $56.19 | $52.20 | $54.71 | $52.32 | 28,008,410 |
| 2018-05-23 | $62.60 | $62.68 | $54.39 | $54.48 | $52.10 | 46,318,740 |
| 2018-05-22 | $55.00 | $56.98 | $52.95 | $56.98 | $54.49 | 18,418,700 |
| 2018-05-21 | $46.41 | $51.80 | $46.13 | $51.80 | $49.54 | 24,595,790 |
| 2018-05-18 | $49.00 | $50.46 | $46.85 | $47.09 | $45.03 | 19,663,270 |
| 2018-05-17 | $46.00 | $50.00 | $45.88 | $48.27 | $46.16 | 25,082,970 |
| 2018-05-16 | $48.09 | $48.41 | $45.25 | $46.59 | $44.55 | 24,625,540 |
| 2018-05-15 | $48.60 | $51.69 | $47.11 | $50.20 | $48.01 | 39,282,460 |
| 2018-05-14 | $45.50 | $48.99 | $45.50 | $48.99 | $46.85 | 29,487,430 |
| 2018-05-11 | $45.88 | $48.01 | $44.28 | $44.54 | $42.59 | 24,453,480 |
| 2018-05-10 | $43.50 | $48.00 | $43.01 | $46.67 | $44.63 | 27,222,010 |
| 2018-05-09 | $42.67 | $45.65 | $41.75 | $43.86 | $41.94 | 23,073,570 |
| 2018-05-08 | $41.58 | $42.75 | $41.04 | $42.27 | $40.42 | 15,753,320 |
| 2018-05-07 | $41.29 | $42.27 | $40.58 | $41.77 | $39.95 | 15,366,540 |
| 2018-05-04 | $42.00 | $42.86 | $40.60 | $40.94 | $39.15 | 16,703,930 |
| 2018-05-03 | $41.44 | $43.00 | $41.16 | $42.24 | $40.39 | 16,128,980 |
| 2018-05-02 | $43.00 | $43.43 | $41.12 | $41.16 | $39.36 | 20,182,790 |
| 2018-05-01 | $45.50 | $45.50 | $45.50 | $45.50 | $43.51 | 0 |
| 2018-04-30 | $45.50 | $45.50 | $45.50 | $45.50 | $43.51 | 0 |
| 2018-04-27 | $45.00 | $47.89 | $44.40 | $45.50 | $43.51 | 25,489,370 |
| 2018-04-26 | $45.20 | $46.09 | $42.20 | $45.52 | $43.53 | 25,232,220 |
| 2018-04-25 | $46.76 | $50.93 | $46.20 | $46.20 | $44.18 | 33,439,090 |
| 2018-04-24 | $44.57 | $48.50 | $43.38 | $47.39 | $45.32 | 32,839,580 |
| 2018-04-23 | $42.43 | $46.88 | $41.75 | $45.98 | $43.97 | 30,970,820 |
| 2018-04-20 | $44.70 | $45.60 | $42.75 | $42.75 | $40.88 | 31,493,220 |
| 2018-04-19 | $50.00 | $52.88 | $46.66 | $47.50 | $45.42 | 47,622,740 |
| 2018-04-18 | $44.00 | $48.07 | $40.96 | $48.07 | $45.97 | 31,264,370 |
| 2018-04-17 | $41.88 | $46.70 | $41.40 | $43.70 | $41.79 | 37,466,170 |
| 2018-04-16 | $44.35 | $44.35 | $40.32 | $43.37 | $41.48 | 43,153,550 |
| 2018-04-13 | $40.32 | $40.32 | $40.32 | $40.32 | $38.56 | 361,530 |
| 2018-04-12 | $36.65 | $36.65 | $36.65 | $36.65 | $35.05 | 274,200 |
| 2018-04-11 | $33.32 | $33.32 | $33.32 | $33.32 | $31.86 | 160,960 |
| 2018-04-10 | $30.29 | $30.29 | $30.29 | $30.29 | $28.97 | 119,890 |
| 2018-04-09 | $27.54 | $27.54 | $27.54 | $27.54 | $26.34 | 106,120 |
| 2018-04-06 | $25.04 | $25.04 | $25.04 | $25.04 | $23.95 | 0 |
| 2018-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $23.95 | 0 |
| 2018-04-04 | $25.04 | $25.04 | $25.04 | $25.04 | $23.95 | 52,840 |
| 2018-04-03 | $22.76 | $22.76 | $22.76 | $22.76 | $21.77 | 18,500 |
| 2018-04-02 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 19,790 |
| 2018-03-30 | $15.67 | $18.81 | $15.67 | $18.81 | $17.99 | 35,310 |
Sichuan Tianyi Comheart Telecom Company Ltd (300504) News Headlines
Recent Sichuan Tianyi Comheart Telecom Company Ltd (300504) News
Similar Companies to Sichuan Tianyi Comheart Telecom Company Ltd (300504) 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 | -- | -- | -- |