Fujian Boss Software Development Company Ltd (300525) Exchange: SHE
Data as of July 17, 2025
$14.84 ($0.48) 3.34%
Fujian Boss Software Development Company Ltd - Daily Information
Click for more stock information on Fujian Boss Software Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.32 |
| Previous Close | $14.84 |
| High | $14.84 |
| Low | $14.23 |
| Adjusted Open | $14.32 |
| Previous Adjusted Close | $14.84 |
| Adjusted High | $14.84 |
| Adjusted Low | $14.23 |
About Fujian Boss Software Development Company Ltd (300525)
Invest in Fujian Boss Software Development Company Ltd (300525)
Historical Stock Data for Fujian Boss Software Development Company Ltd (300525)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $14.32 | $14.84 | $14.23 | $14.84 | $14.84 | 30,147,600 |
| 2025-07-14 | $14.50 | $14.69 | $14.31 | $14.36 | $14.36 | 16,240,510 |
| 2025-07-11 | $14.15 | $14.51 | $14.01 | $14.35 | $14.35 | 24,456,140 |
| 2025-07-10 | $14.10 | $14.24 | $14.00 | $14.13 | $14.13 | 11,222,100 |
| 2025-07-09 | $14.24 | $14.30 | $14.11 | $14.14 | $14.14 | 12,282,160 |
| 2025-07-08 | $14.05 | $14.24 | $14.01 | $14.20 | $14.20 | 11,832,000 |
| 2025-07-07 | $14.14 | $14.19 | $13.97 | $14.06 | $14.06 | 8,441,060 |
| 2025-07-04 | $14.13 | $14.47 | $14.01 | $14.20 | $14.20 | 14,465,270 |
| 2025-07-03 | $14.07 | $14.22 | $14.03 | $14.15 | $14.15 | 7,330,770 |
| 2025-07-02 | $14.26 | $14.38 | $14.00 | $14.07 | $14.07 | 11,084,490 |
| 2025-07-01 | $14.55 | $14.62 | $14.21 | $14.32 | $14.32 | 13,335,850 |
| 2025-06-30 | $14.55 | $14.62 | $14.43 | $14.56 | $14.56 | 12,573,650 |
| 2025-06-27 | $14.70 | $14.88 | $14.48 | $14.50 | $14.50 | 15,688,430 |
| 2025-06-26 | $14.62 | $15.08 | $14.41 | $14.68 | $14.68 | 25,509,420 |
| 2025-06-25 | $14.21 | $14.65 | $14.13 | $14.64 | $14.64 | 19,682,900 |
| 2025-06-24 | $13.82 | $14.50 | $13.75 | $14.26 | $14.26 | 18,540,680 |
| 2025-06-23 | $13.50 | $13.80 | $13.42 | $13.76 | $13.76 | 17,243,360 |
| 2025-06-20 | $14.24 | $14.37 | $13.51 | $13.58 | $13.58 | 28,396,700 |
| 2025-06-19 | $14.76 | $14.98 | $14.23 | $14.31 | $14.31 | 12,570,680 |
| 2025-06-18 | $14.86 | $15.01 | $14.73 | $14.75 | $14.75 | 7,820,560 |
| 2025-06-17 | $14.95 | $15.09 | $14.77 | $14.92 | $14.92 | 9,765,760 |
| 2025-06-13 | $14.84 | $15.02 | $14.45 | $14.51 | $14.51 | 12,755,890 |
| 2025-06-12 | $14.93 | $15.10 | $14.76 | $14.92 | $14.92 | 7,873,500 |
| 2025-06-11 | $14.99 | $15.18 | $14.90 | $14.99 | $14.99 | 10,764,770 |
| 2025-06-10 | $15.37 | $15.42 | $14.81 | $14.96 | $14.96 | 16,905,250 |
| 2025-06-09 | $15.39 | $15.78 | $15.27 | $15.53 | $15.53 | 12,123,780 |
| 2025-06-06 | $15.54 | $15.59 | $15.25 | $15.36 | $15.36 | 11,481,560 |
| 2025-06-05 | $15.00 | $15.73 | $14.95 | $15.62 | $15.62 | 25,291,830 |
| 2025-06-04 | $14.93 | $15.12 | $14.80 | $15.00 | $15.00 | 9,767,680 |
| 2025-06-03 | $14.83 | $15.21 | $14.83 | $14.91 | $14.91 | 9,466,090 |
| 2025-05-30 | $15.30 | $15.30 | $14.86 | $14.89 | $14.89 | 11,044,830 |
| 2025-05-29 | $14.84 | $15.39 | $14.80 | $15.39 | $15.39 | 14,321,330 |
| 2025-05-28 | $15.01 | $15.07 | $14.76 | $14.81 | $14.81 | 5,730,250 |
| 2025-05-27 | $15.18 | $15.18 | $14.81 | $14.98 | $14.98 | 9,422,500 |
| 2025-05-26 | $14.86 | $15.28 | $14.86 | $15.28 | $15.28 | 10,232,320 |
| 2025-05-23 | $15.07 | $15.20 | $14.86 | $14.86 | $14.86 | 10,658,000 |
| 2025-05-22 | $15.41 | $15.63 | $15.11 | $15.12 | $15.12 | 13,195,700 |
| 2025-05-21 | $15.86 | $15.95 | $15.44 | $15.50 | $15.50 | 13,956,680 |
| 2025-05-20 | $16.22 | $16.30 | $15.66 | $15.91 | $15.91 | 23,551,270 |
| 2025-05-19 | $15.24 | $16.65 | $15.24 | $16.06 | $16.06 | 38,897,580 |
| 2025-05-16 | $14.93 | $15.44 | $14.88 | $15.24 | $15.24 | 11,605,560 |
| 2025-05-15 | $15.60 | $15.65 | $14.97 | $14.99 | $14.99 | 16,203,960 |
| 2025-05-14 | $15.61 | $15.84 | $15.48 | $15.68 | $15.68 | 9,926,290 |
| 2025-05-13 | $15.95 | $16.05 | $15.58 | $15.67 | $15.67 | 17,432,850 |
| 2025-05-12 | $15.62 | $15.79 | $15.39 | $15.75 | $15.75 | 15,907,200 |
| 2025-05-09 | $15.90 | $15.97 | $15.31 | $15.41 | $15.41 | 15,739,780 |
| 2025-05-08 | $15.55 | $16.19 | $15.41 | $15.95 | $15.95 | 20,383,540 |
| 2025-05-07 | $16.16 | $16.19 | $15.38 | $15.49 | $15.49 | 19,574,770 |
| 2025-05-06 | $15.26 | $15.90 | $15.20 | $15.63 | $15.63 | 27,467,960 |
| 2025-04-30 | $14.55 | $15.24 | $14.47 | $15.06 | $15.06 | 22,658,070 |
| 2025-04-29 | $14.00 | $14.65 | $13.75 | $14.47 | $14.47 | 27,376,040 |
| 2025-04-28 | $15.10 | $15.47 | $14.50 | $14.55 | $14.55 | 28,081,050 |
| 2025-04-25 | $14.78 | $15.22 | $14.76 | $15.03 | $15.03 | 25,225,210 |
| 2025-04-24 | $15.30 | $15.37 | $14.68 | $14.76 | $14.76 | 18,103,570 |
| 2025-04-23 | $15.55 | $15.92 | $15.33 | $15.37 | $15.37 | 17,064,990 |
| 2025-04-22 | $15.68 | $15.77 | $15.29 | $15.38 | $15.38 | 16,959,070 |
| 2025-04-21 | $14.63 | $15.70 | $14.50 | $15.70 | $15.70 | 27,258,300 |
| 2025-04-18 | $14.77 | $14.90 | $14.53 | $14.65 | $14.65 | 12,758,770 |
| 2025-04-17 | $14.78 | $15.49 | $14.78 | $14.81 | $14.81 | 25,102,440 |
| 2025-04-16 | $14.85 | $14.91 | $14.45 | $14.66 | $14.66 | 9,273,610 |
| 2025-04-15 | $15.09 | $15.17 | $14.76 | $14.93 | $14.93 | 12,163,530 |
| 2025-04-14 | $15.06 | $15.59 | $15.03 | $15.17 | $15.17 | 18,875,310 |
| 2025-04-11 | $14.67 | $15.19 | $14.62 | $14.86 | $14.86 | 20,419,210 |
| 2025-04-10 | $15.09 | $15.35 | $14.81 | $14.83 | $14.83 | 19,478,710 |
| 2025-04-09 | $13.99 | $14.85 | $13.25 | $14.54 | $14.54 | 30,595,810 |
| 2025-04-08 | $13.93 | $14.60 | $13.76 | $14.26 | $14.26 | 29,987,930 |
| 2025-04-07 | $15.50 | $15.90 | $13.24 | $13.61 | $13.61 | 36,336,190 |
| 2025-04-03 | $16.62 | $17.18 | $16.49 | $16.51 | $16.51 | 12,608,180 |
| 2025-04-02 | $16.75 | $17.05 | $16.68 | $16.86 | $16.86 | 8,772,650 |
| 2025-04-01 | $17.10 | $17.25 | $16.66 | $16.71 | $16.71 | 12,318,070 |
| 2025-03-31 | $16.80 | $17.11 | $16.17 | $16.95 | $16.95 | 31,733,630 |
| 2025-03-28 | $17.00 | $17.48 | $16.95 | $17.07 | $17.07 | 14,973,500 |
| 2025-03-27 | $17.00 | $17.37 | $16.70 | $17.02 | $17.02 | 15,284,350 |
| 2025-03-26 | $17.19 | $17.37 | $16.83 | $17.00 | $17.00 | 16,807,410 |
| 2025-03-25 | $17.20 | $17.51 | $17.02 | $17.15 | $17.15 | 18,803,410 |
| 2025-03-24 | $17.58 | $17.64 | $16.80 | $17.21 | $17.21 | 20,082,440 |
| 2025-03-21 | $18.06 | $18.15 | $17.50 | $17.57 | $17.57 | 18,586,450 |
| 2025-03-20 | $18.70 | $18.80 | $18.09 | $18.16 | $18.16 | 24,809,530 |
| 2025-03-19 | $19.20 | $19.25 | $18.68 | $18.80 | $18.80 | 22,319,740 |
| 2025-03-18 | $19.33 | $20.05 | $19.18 | $19.48 | $19.48 | 27,771,920 |
| 2025-03-17 | $19.49 | $19.50 | $18.78 | $19.13 | $19.13 | 23,122,740 |
| 2025-03-14 | $19.32 | $19.78 | $18.86 | $19.53 | $19.53 | 27,293,210 |
| 2025-03-13 | $20.34 | $20.34 | $19.03 | $19.42 | $19.42 | 38,932,830 |
| 2025-03-12 | $20.18 | $21.08 | $19.91 | $20.55 | $20.55 | 50,324,010 |
| 2025-03-11 | $19.90 | $20.12 | $19.53 | $19.89 | $19.89 | 28,063,600 |
| 2025-03-10 | $20.83 | $21.03 | $19.82 | $20.28 | $20.28 | 48,405,250 |
| 2025-03-07 | $21.37 | $22.10 | $20.65 | $20.83 | $20.83 | 88,717,930 |
| 2025-03-06 | $19.13 | $22.44 | $19.09 | $21.65 | $21.65 | 105,024,550 |
| 2025-03-05 | $18.63 | $19.00 | $18.32 | $18.70 | $18.70 | 22,572,100 |
| 2025-03-04 | $17.80 | $19.35 | $17.71 | $18.63 | $18.63 | 38,696,810 |
| 2025-03-03 | $17.91 | $18.75 | $17.80 | $17.95 | $17.95 | 27,804,010 |
| 2025-02-28 | $18.71 | $18.88 | $17.71 | $17.83 | $17.83 | 25,548,960 |
| 2025-02-27 | $19.51 | $20.07 | $18.51 | $19.12 | $19.12 | 39,345,010 |
| 2025-02-26 | $18.80 | $20.30 | $18.10 | $19.79 | $19.79 | 47,803,640 |
| 2025-02-25 | $18.80 | $19.20 | $18.35 | $18.75 | $18.75 | 37,026,500 |
| 2025-02-24 | $19.16 | $20.86 | $19.16 | $19.65 | $19.65 | 69,655,350 |
| 2025-02-20 | $18.50 | $18.70 | $17.87 | $18.04 | $18.04 | 38,786,180 |
| 2025-02-19 | $17.18 | $18.70 | $17.18 | $18.57 | $18.57 | 65,962,870 |
| 2025-02-18 | $18.15 | $18.65 | $16.99 | $17.10 | $17.10 | 61,536,790 |
| 2025-02-17 | $19.69 | $19.70 | $18.01 | $18.43 | $18.43 | 108,794,170 |
| 2025-02-14 | $15.75 | $16.50 | $15.60 | $16.42 | $16.42 | 33,144,450 |
| 2025-02-13 | $16.10 | $16.24 | $15.74 | $15.99 | $15.99 | 25,950,520 |
| 2025-02-12 | $16.00 | $16.16 | $15.84 | $16.10 | $16.10 | 23,907,600 |
| 2025-02-11 | $15.93 | $16.03 | $15.52 | $15.84 | $15.84 | 22,267,620 |
| 2025-02-10 | $15.59 | $16.05 | $15.40 | $15.84 | $15.84 | 27,882,850 |
| 2025-02-07 | $14.96 | $15.95 | $14.88 | $15.50 | $15.50 | 29,059,740 |
| 2025-02-06 | $14.70 | $15.05 | $14.39 | $15.03 | $15.03 | 20,436,260 |
| 2025-02-05 | $14.77 | $15.06 | $14.60 | $14.78 | $14.78 | 23,186,430 |
| 2025-01-27 | $14.78 | $14.98 | $14.50 | $14.50 | $14.50 | 12,149,320 |
| 2025-01-24 | $14.06 | $14.79 | $13.96 | $14.70 | $14.70 | 17,505,370 |
| 2025-01-23 | $14.43 | $14.65 | $14.11 | $14.11 | $14.11 | 10,383,200 |
| 2025-01-22 | $14.22 | $14.39 | $14.11 | $14.26 | $14.26 | 8,243,820 |
| 2025-01-21 | $14.31 | $14.51 | $14.00 | $14.32 | $14.32 | 11,807,620 |
| 2025-01-20 | $14.12 | $14.56 | $14.09 | $14.29 | $14.29 | 15,693,110 |
| 2025-01-17 | $13.62 | $14.07 | $13.61 | $14.03 | $14.03 | 11,724,110 |
| 2025-01-16 | $13.96 | $14.23 | $13.63 | $13.75 | $13.75 | 11,779,280 |
| 2025-01-15 | $14.02 | $14.05 | $13.73 | $13.86 | $13.86 | 10,953,010 |
| 2025-01-14 | $13.68 | $14.15 | $13.62 | $14.04 | $14.04 | 18,127,200 |
| 2025-01-13 | $13.21 | $13.78 | $13.10 | $13.62 | $13.62 | 13,715,490 |
| 2025-01-09 | $13.65 | $13.88 | $13.57 | $13.69 | $13.69 | 11,481,020 |
| 2025-01-08 | $14.24 | $14.25 | $13.38 | $13.77 | $13.77 | 18,838,240 |
| 2025-01-07 | $14.28 | $14.40 | $14.04 | $14.23 | $14.23 | 8,944,320 |
| 2025-01-06 | $14.33 | $14.48 | $14.09 | $14.16 | $14.16 | 9,279,990 |
| 2025-01-03 | $14.90 | $14.96 | $14.28 | $14.37 | $14.37 | 12,029,490 |
| 2025-01-02 | $15.58 | $15.68 | $14.63 | $14.80 | $14.80 | 15,416,860 |
| 2024-12-31 | $16.46 | $16.50 | $15.58 | $15.58 | $15.58 | 14,759,760 |
| 2024-12-30 | $16.17 | $16.68 | $16.13 | $16.43 | $16.43 | 9,954,870 |
| 2024-12-27 | $16.34 | $16.58 | $16.12 | $16.28 | $16.28 | 8,556,070 |
| 2024-12-26 | $16.19 | $16.70 | $16.09 | $16.33 | $16.33 | 10,041,830 |
| 2024-12-25 | $16.75 | $16.82 | $16.01 | $16.18 | $16.18 | 14,391,420 |
| 2024-12-24 | $16.55 | $16.84 | $16.38 | $16.74 | $16.74 | 7,536,530 |
| 2024-12-23 | $17.18 | $17.29 | $16.50 | $16.55 | $16.55 | 9,986,890 |
| 2024-12-20 | $17.00 | $17.48 | $16.87 | $17.21 | $17.21 | 11,184,430 |
| 2024-12-19 | $16.81 | $17.27 | $16.70 | $17.21 | $17.21 | 12,624,710 |
| 2024-12-18 | $16.88 | $17.07 | $16.61 | $16.91 | $16.91 | 7,969,170 |
| 2024-12-17 | $16.76 | $17.24 | $16.74 | $16.83 | $16.83 | 10,587,440 |
| 2024-12-16 | $17.20 | $17.24 | $16.59 | $16.76 | $16.76 | 14,628,830 |
| 2024-12-13 | $17.44 | $17.75 | $17.20 | $17.24 | $17.24 | 10,819,890 |
| 2024-12-12 | $17.54 | $17.72 | $17.25 | $17.52 | $17.52 | 9,563,750 |
| 2024-12-11 | $17.75 | $17.82 | $17.41 | $17.51 | $17.51 | 10,836,400 |
| 2024-12-10 | $17.67 | $18.14 | $17.40 | $17.75 | $17.75 | 20,089,620 |
| 2024-12-09 | $17.65 | $17.69 | $17.02 | $17.12 | $17.12 | 12,704,060 |
| 2024-12-06 | $17.64 | $18.06 | $17.28 | $17.60 | $17.60 | 14,415,470 |
| 2024-12-05 | $17.35 | $17.85 | $17.30 | $17.50 | $17.50 | 10,266,080 |
| 2024-12-04 | $17.90 | $17.95 | $17.25 | $17.45 | $17.45 | 13,180,230 |
| 2024-12-03 | $18.05 | $18.34 | $17.74 | $17.95 | $17.95 | 13,514,700 |
| 2024-12-02 | $18.12 | $18.30 | $17.91 | $18.06 | $18.06 | 12,051,450 |
| 2024-11-29 | $17.75 | $18.63 | $17.74 | $18.22 | $18.22 | 16,231,130 |
| 2024-11-28 | $18.27 | $18.66 | $17.79 | $17.84 | $17.84 | 13,623,520 |
| 2024-11-27 | $16.83 | $18.25 | $16.82 | $18.25 | $18.25 | 17,502,730 |
| 2024-11-26 | $17.75 | $17.87 | $17.00 | $17.09 | $17.09 | 15,267,070 |
| 2024-11-25 | $18.39 | $18.60 | $17.55 | $18.07 | $18.07 | 25,201,920 |
| 2024-11-22 | $17.70 | $18.24 | $17.22 | $17.22 | $17.22 | 14,443,460 |
| 2024-11-21 | $17.30 | $17.79 | $17.15 | $17.70 | $17.70 | 15,136,980 |
| 2024-11-20 | $16.92 | $17.55 | $16.87 | $17.37 | $17.37 | 12,942,780 |
| 2024-11-19 | $16.88 | $17.15 | $16.58 | $17.11 | $17.11 | 11,635,820 |
| 2024-11-18 | $18.26 | $18.33 | $16.81 | $16.92 | $16.92 | 20,982,680 |
| 2024-11-15 | $18.76 | $19.28 | $18.21 | $18.26 | $18.26 | 14,713,510 |
| 2024-11-14 | $19.47 | $19.54 | $18.65 | $18.79 | $18.79 | 13,440,040 |
| 2024-11-13 | $19.20 | $19.53 | $19.10 | $19.40 | $19.40 | 12,494,840 |
| 2024-11-12 | $19.80 | $19.94 | $19.10 | $19.34 | $19.34 | 18,480,270 |
| 2024-11-11 | $18.65 | $20.13 | $18.52 | $19.74 | $19.74 | 38,087,530 |
| 2024-11-08 | $18.20 | $19.36 | $18.20 | $18.49 | $18.49 | 29,577,390 |
| 2024-11-07 | $17.20 | $18.04 | $17.10 | $18.03 | $18.03 | 19,145,900 |
| 2024-11-06 | $17.25 | $17.47 | $16.95 | $17.26 | $17.26 | 14,274,610 |
| 2024-11-05 | $16.50 | $17.24 | $16.39 | $17.14 | $17.14 | 15,590,220 |
| 2024-11-04 | $16.35 | $16.48 | $16.12 | $16.42 | $16.42 | 7,440,300 |
| 2024-11-01 | $16.85 | $17.14 | $16.19 | $16.23 | $16.23 | 16,632,280 |
| 2024-10-31 | $17.14 | $17.35 | $16.79 | $17.00 | $17.00 | 14,737,190 |
| 2024-10-30 | $17.20 | $17.48 | $16.94 | $17.27 | $17.27 | 14,831,420 |
| 2024-10-29 | $17.35 | $17.58 | $17.15 | $17.22 | $17.22 | 16,743,200 |
| 2024-10-28 | $17.10 | $17.25 | $16.92 | $17.19 | $17.19 | 11,247,860 |
| 2024-10-25 | $16.95 | $17.30 | $16.82 | $17.08 | $17.08 | 11,750,810 |
| 2024-10-24 | $16.79 | $17.04 | $16.58 | $16.88 | $16.88 | 10,420,470 |
| 2024-10-23 | $16.69 | $17.34 | $16.51 | $16.89 | $16.89 | 19,680,440 |
| 2024-10-22 | $17.30 | $17.44 | $16.49 | $16.62 | $16.62 | 28,361,440 |
| 2024-10-21 | $18.10 | $18.13 | $17.40 | $17.60 | $17.60 | 30,327,740 |
| 2024-10-18 | $16.77 | $18.35 | $16.50 | $17.75 | $17.75 | 40,055,990 |
| 2024-10-17 | $16.87 | $17.35 | $16.56 | $16.78 | $16.78 | 27,823,010 |
| 2024-10-16 | $15.90 | $17.00 | $15.81 | $16.55 | $16.55 | 24,990,400 |
| 2024-10-15 | $16.75 | $16.75 | $16.01 | $16.05 | $16.05 | 30,014,920 |
| 2024-10-14 | $15.05 | $16.93 | $15.05 | $16.80 | $16.80 | 45,549,390 |
| 2024-10-11 | $15.35 | $15.44 | $14.36 | $14.80 | $14.80 | 18,720,870 |
| 2024-10-10 | $16.01 | $16.21 | $15.33 | $15.36 | $15.36 | 21,457,330 |
| 2024-10-09 | $16.59 | $16.92 | $15.27 | $15.59 | $15.59 | 35,297,680 |
| 2024-10-08 | $18.00 | $18.07 | $15.81 | $17.18 | $17.18 | 45,073,340 |
| 2024-09-30 | $13.90 | $15.38 | $13.68 | $15.25 | $15.25 | 33,417,680 |
| 2024-09-27 | $12.56 | $13.40 | $12.50 | $13.38 | $13.38 | 18,709,560 |
| 2024-09-26 | $12.16 | $12.49 | $12.14 | $12.46 | $12.46 | 9,139,860 |
| 2024-09-25 | $12.40 | $12.59 | $12.22 | $12.27 | $12.27 | 9,460,010 |
| 2024-09-24 | $12.14 | $12.40 | $12.06 | $12.38 | $12.38 | 7,560,290 |
| 2024-09-23 | $12.12 | $12.23 | $12.04 | $12.08 | $12.08 | 5,020,560 |
| 2024-09-20 | $11.95 | $12.23 | $11.93 | $12.14 | $12.14 | 8,761,630 |
| 2024-09-19 | $11.65 | $12.01 | $11.60 | $11.93 | $11.93 | 5,533,170 |
| 2024-09-18 | $11.75 | $11.79 | $11.48 | $11.61 | $11.61 | 3,520,180 |
| 2024-09-13 | $11.91 | $12.03 | $11.67 | $11.70 | $11.70 | 4,844,520 |
| 2024-09-12 | $11.90 | $12.05 | $11.83 | $11.84 | $11.84 | 4,518,100 |
| 2024-09-11 | $11.74 | $11.90 | $11.74 | $11.85 | $11.85 | 3,212,060 |
| 2024-09-10 | $11.80 | $11.89 | $11.61 | $11.82 | $11.82 | 3,520,540 |
| 2024-09-09 | $11.82 | $11.88 | $11.66 | $11.73 | $11.73 | 3,729,440 |
| 2024-09-06 | $12.00 | $12.00 | $11.79 | $11.87 | $11.87 | 4,034,290 |
| 2024-09-05 | $11.55 | $12.05 | $11.55 | $11.97 | $11.97 | 8,151,420 |
| 2024-09-04 | $11.56 | $11.73 | $11.54 | $11.61 | $11.61 | 2,742,520 |
| 2024-09-03 | $11.36 | $11.65 | $11.36 | $11.64 | $11.64 | 4,835,580 |
| 2024-09-02 | $11.58 | $11.66 | $11.38 | $11.38 | $11.38 | 3,557,080 |
| 2024-08-30 | $11.49 | $11.76 | $11.49 | $11.58 | $11.58 | 6,687,540 |
| 2024-08-29 | $11.10 | $11.61 | $11.10 | $11.48 | $11.48 | 7,476,610 |
| 2024-08-28 | $11.13 | $11.23 | $10.93 | $11.15 | $11.15 | 3,669,000 |
| 2024-08-27 | $11.00 | $11.06 | $10.90 | $10.99 | $10.99 | 2,947,410 |
| 2024-08-26 | $11.04 | $11.12 | $10.96 | $11.04 | $11.04 | 1,990,430 |
| 2024-08-23 | $11.02 | $11.12 | $10.96 | $11.05 | $11.05 | 3,672,400 |
| 2024-08-22 | $11.11 | $11.29 | $11.00 | $11.03 | $11.03 | 3,695,030 |
| 2024-08-21 | $11.20 | $11.30 | $11.11 | $11.16 | $11.16 | 2,328,610 |
| 2024-08-20 | $11.56 | $11.56 | $11.17 | $11.22 | $11.22 | 4,304,650 |
| 2024-08-19 | $10.98 | $11.59 | $10.98 | $11.48 | $11.48 | 8,000,130 |
| 2024-08-16 | $11.07 | $11.16 | $10.98 | $11.03 | $11.03 | 3,562,970 |
| 2024-08-15 | $11.00 | $11.16 | $10.83 | $11.07 | $11.07 | 5,548,400 |
| 2024-08-14 | $11.10 | $11.10 | $10.90 | $10.95 | $10.95 | 2,981,930 |
| 2024-08-13 | $11.18 | $11.20 | $10.95 | $11.07 | $11.07 | 4,329,710 |
| 2024-08-12 | $11.10 | $11.20 | $11.00 | $11.15 | $11.15 | 4,659,720 |
| 2024-08-09 | $11.28 | $11.33 | $11.10 | $11.10 | $11.10 | 2,727,360 |
| 2024-08-08 | $11.17 | $11.30 | $11.00 | $11.21 | $11.21 | 4,289,090 |
| 2024-08-07 | $11.37 | $11.39 | $11.18 | $11.18 | $11.18 | 3,411,190 |
| 2024-08-06 | $11.23 | $11.54 | $11.13 | $11.33 | $11.33 | 5,453,260 |
| 2024-08-05 | $11.45 | $11.60 | $11.13 | $11.13 | $11.13 | 5,991,660 |
| 2024-08-02 | $11.51 | $11.69 | $11.47 | $11.48 | $11.48 | 2,779,350 |
| 2024-08-01 | $11.69 | $11.84 | $11.55 | $11.60 | $11.60 | 4,322,830 |
| 2024-07-31 | $11.23 | $11.77 | $11.19 | $11.73 | $11.73 | 7,691,000 |
| 2024-07-30 | $11.16 | $11.32 | $11.06 | $11.25 | $11.25 | 3,301,790 |
| 2024-07-29 | $11.25 | $11.26 | $11.06 | $11.16 | $11.16 | 4,206,370 |
| 2024-07-26 | $11.19 | $11.29 | $11.10 | $11.27 | $11.27 | 2,950,760 |
| 2024-07-25 | $11.09 | $11.24 | $10.85 | $11.21 | $11.21 | 6,920,180 |
| 2024-07-24 | $11.13 | $11.19 | $10.89 | $11.13 | $11.13 | 6,254,260 |
| 2024-07-23 | $11.62 | $11.62 | $11.15 | $11.15 | $11.15 | 7,811,480 |
| 2024-07-22 | $11.71 | $11.85 | $11.53 | $11.56 | $11.56 | 5,791,130 |
| 2024-07-19 | $11.66 | $11.80 | $11.56 | $11.67 | $11.67 | 4,758,290 |
| 2024-07-18 | $11.50 | $11.80 | $11.33 | $11.66 | $11.66 | 5,967,060 |
| 2024-07-17 | $11.63 | $11.79 | $11.38 | $11.51 | $11.51 | 6,684,660 |
| 2024-07-16 | $11.78 | $11.86 | $11.72 | $11.76 | $11.76 | 4,072,010 |
| 2024-07-15 | $12.24 | $12.24 | $11.61 | $11.78 | $11.78 | 9,130,100 |
| 2024-07-12 | $12.25 | $12.31 | $12.10 | $12.17 | $12.17 | 6,543,350 |
| 2024-07-11 | $12.19 | $12.33 | $12.09 | $12.25 | $12.25 | 6,623,390 |
| 2024-07-10 | $12.09 | $12.22 | $11.94 | $11.97 | $11.97 | 5,723,380 |
| 2024-07-09 | $12.06 | $12.22 | $11.80 | $12.20 | $12.20 | 9,360,200 |
| 2024-07-08 | $12.22 | $12.32 | $12.01 | $12.06 | $12.06 | 6,791,270 |
| 2024-07-05 | $12.13 | $12.42 | $11.98 | $12.32 | $12.32 | 9,633,920 |
| 2024-07-04 | $12.30 | $12.56 | $11.98 | $12.08 | $12.08 | 13,787,100 |
| 2024-07-03 | $13.22 | $13.27 | $12.48 | $12.51 | $12.51 | 23,387,030 |
| 2024-07-02 | $13.37 | $13.80 | $13.18 | $13.42 | $13.42 | 35,109,070 |
| 2024-07-01 | $12.71 | $12.82 | $12.30 | $12.76 | $12.76 | 10,707,190 |
| 2024-06-28 | $12.86 | $13.15 | $12.65 | $12.70 | $12.70 | 13,206,520 |
| 2024-06-27 | $12.71 | $13.25 | $12.70 | $12.93 | $12.93 | 16,470,090 |
| 2024-06-26 | $12.90 | $12.99 | $12.45 | $12.97 | $12.97 | 15,318,940 |
| 2024-06-25 | $12.18 | $12.67 | $11.78 | $12.59 | $12.59 | 11,159,470 |
| 2024-06-24 | $12.44 | $12.44 | $12.13 | $12.15 | $12.15 | 3,968,000 |
| 2024-06-21 | $12.25 | $12.51 | $12.17 | $12.46 | $12.46 | 3,997,850 |
| 2024-06-20 | $12.56 | $12.69 | $12.25 | $12.27 | $12.27 | 4,779,160 |
| 2024-06-19 | $12.65 | $12.86 | $12.48 | $12.62 | $12.62 | 5,963,940 |
| 2024-06-18 | $12.53 | $12.74 | $12.53 | $12.63 | $12.63 | 3,948,270 |
| 2024-06-17 | $12.37 | $12.58 | $12.31 | $12.55 | $12.55 | 3,990,230 |
| 2024-06-14 | $12.49 | $12.52 | $12.27 | $12.36 | $12.36 | 5,198,790 |
| 2024-06-13 | $12.45 | $12.63 | $12.36 | $12.50 | $12.50 | 4,086,380 |
| 2024-06-12 | $12.44 | $12.56 | $12.35 | $12.40 | $12.40 | 3,059,570 |
| 2024-06-11 | $12.30 | $12.46 | $12.08 | $12.44 | $12.44 | 3,774,680 |
| 2024-06-07 | $12.37 | $12.47 | $12.20 | $12.30 | $12.30 | 3,298,780 |
| 2024-06-06 | $12.59 | $12.70 | $12.22 | $12.29 | $12.29 | 5,610,420 |
| 2024-06-05 | $12.59 | $12.78 | $12.53 | $12.63 | $12.63 | 3,249,570 |
| 2024-06-04 | $12.59 | $12.61 | $12.40 | $12.58 | $12.58 | 3,060,690 |
| 2024-06-03 | $12.79 | $12.79 | $12.49 | $12.58 | $12.58 | 3,774,940 |
| 2024-05-31 | $12.69 | $12.83 | $12.65 | $12.76 | $12.76 | 3,123,820 |
| 2024-05-30 | $12.72 | $12.77 | $12.53 | $12.71 | $12.71 | 2,537,240 |
| 2024-05-29 | $12.66 | $12.81 | $12.61 | $12.68 | $12.68 | 2,338,300 |
| 2024-05-28 | $12.72 | $12.84 | $12.62 | $12.66 | $12.66 | 3,172,920 |
| 2024-05-27 | $12.95 | $12.96 | $12.65 | $12.76 | $12.76 | 4,814,130 |
| 2024-05-24 | $13.09 | $13.13 | $12.86 | $12.86 | $12.86 | 3,751,110 |
| 2024-05-23 | $13.24 | $13.28 | $12.97 | $13.02 | $13.02 | 5,440,590 |
| 2024-05-22 | $13.33 | $13.40 | $13.20 | $13.24 | $13.24 | 5,081,190 |
| 2024-05-21 | $13.22 | $13.38 | $13.11 | $13.32 | $13.32 | 8,903,730 |
| 2024-05-20 | $12.93 | $13.27 | $12.79 | $13.21 | $13.21 | 11,399,850 |
| 2024-05-17 | $12.50 | $12.98 | $12.44 | $12.96 | $12.96 | 17,754,080 |
| 2024-05-16 | $12.52 | $12.54 | $12.22 | $12.30 | $12.30 | 8,511,410 |
| 2024-05-15 | $12.52 | $12.58 | $12.43 | $12.48 | $12.48 | 3,338,320 |
| 2024-05-14 | $12.40 | $12.63 | $12.40 | $12.52 | $12.52 | 5,886,070 |
| 2024-05-13 | $12.59 | $12.61 | $12.41 | $12.45 | $12.45 | 4,407,450 |
| 2024-05-10 | $12.48 | $12.72 | $12.34 | $12.69 | $12.69 | 7,348,290 |
| 2024-05-09 | $12.33 | $12.51 | $12.32 | $12.49 | $12.49 | 4,859,910 |
| 2024-05-08 | $12.79 | $12.79 | $12.30 | $12.33 | $12.33 | 10,940,420 |
| 2024-05-07 | $12.81 | $12.93 | $12.60 | $12.82 | $12.82 | 7,018,940 |
| 2024-05-06 | $13.08 | $13.19 | $12.78 | $12.79 | $12.79 | 9,661,060 |
| 2024-04-30 | $13.10 | $13.20 | $12.92 | $12.95 | $12.95 | 5,288,620 |
| 2024-04-29 | $12.92 | $13.19 | $12.88 | $13.13 | $13.13 | 6,002,590 |
| 2024-04-26 | $12.72 | $12.96 | $12.71 | $12.93 | $12.93 | 6,132,150 |
| 2024-04-25 | $12.77 | $13.01 | $12.62 | $12.80 | $12.80 | 5,672,440 |
| 2024-04-24 | $12.96 | $13.10 | $12.44 | $12.85 | $12.85 | 14,560,680 |
| 2024-04-23 | $12.75 | $13.49 | $12.75 | $13.38 | $13.38 | 11,348,280 |
| 2024-04-22 | $12.67 | $12.87 | $12.52 | $12.82 | $12.82 | 3,781,750 |
| 2024-04-19 | $12.64 | $12.79 | $12.38 | $12.72 | $12.72 | 5,039,150 |
| 2024-04-18 | $12.88 | $12.88 | $12.66 | $12.70 | $12.70 | 4,390,630 |
| 2024-04-17 | $12.50 | $12.88 | $12.50 | $12.88 | $12.88 | 5,928,990 |
| 2024-04-16 | $12.70 | $12.82 | $12.33 | $12.40 | $12.40 | 5,836,720 |
| 2024-04-15 | $12.60 | $12.90 | $12.35 | $12.74 | $12.74 | 5,634,140 |
| 2024-04-12 | $12.44 | $12.76 | $12.40 | $12.60 | $12.60 | 3,841,010 |
| 2024-04-11 | $12.40 | $12.66 | $12.32 | $12.51 | $12.51 | 3,708,830 |
| 2024-04-10 | $12.71 | $12.72 | $12.38 | $12.42 | $12.42 | 5,028,920 |
| 2024-04-09 | $12.73 | $12.80 | $12.60 | $12.78 | $12.78 | 3,660,340 |
| 2024-04-08 | $12.93 | $12.93 | $12.65 | $12.66 | $12.66 | 5,252,880 |
| 2024-04-03 | $13.09 | $13.13 | $12.86 | $12.95 | $12.95 | 6,223,680 |
| 2024-04-02 | $13.27 | $13.27 | $12.96 | $13.08 | $13.08 | 6,103,340 |
| 2024-04-01 | $13.16 | $13.40 | $13.16 | $13.28 | $13.28 | 6,773,070 |
| 2024-03-29 | $13.07 | $13.13 | $12.70 | $13.09 | $13.09 | 10,418,920 |
| 2024-03-28 | $12.99 | $13.27 | $12.92 | $13.10 | $13.10 | 8,961,370 |
| 2024-03-27 | $13.49 | $13.50 | $12.96 | $13.01 | $13.01 | 12,000,850 |
| 2024-03-26 | $13.65 | $13.85 | $13.43 | $13.50 | $13.50 | 9,182,760 |
| 2024-03-25 | $14.21 | $14.26 | $13.65 | $13.67 | $13.67 | 10,115,590 |
| 2024-03-22 | $14.21 | $14.29 | $13.85 | $14.22 | $14.22 | 14,046,860 |
| 2024-03-21 | $14.39 | $14.49 | $14.09 | $14.25 | $14.25 | 12,430,060 |
| 2024-03-20 | $13.85 | $14.39 | $13.85 | $14.26 | $14.26 | 16,895,000 |
| 2024-03-19 | $14.14 | $14.14 | $13.90 | $13.92 | $13.92 | 8,461,830 |
| 2024-03-18 | $13.78 | $14.14 | $13.59 | $14.14 | $14.14 | 12,358,640 |
| 2024-03-15 | $13.75 | $13.78 | $13.37 | $13.75 | $13.75 | 9,191,600 |
| 2024-03-14 | $14.11 | $14.11 | $13.63 | $13.75 | $13.75 | 10,582,880 |
| 2024-03-13 | $13.81 | $14.39 | $13.80 | $14.18 | $14.18 | 14,721,740 |
| 2024-03-12 | $13.82 | $13.88 | $13.62 | $13.79 | $13.79 | 6,932,400 |
| 2024-03-11 | $13.65 | $13.84 | $13.65 | $13.83 | $13.83 | 6,748,900 |
| 2024-03-08 | $13.69 | $13.83 | $13.52 | $13.72 | $13.72 | 7,369,380 |
| 2024-03-07 | $14.13 | $14.13 | $13.62 | $13.63 | $13.63 | 7,820,020 |
| 2024-03-06 | $14.16 | $14.25 | $13.96 | $14.08 | $14.08 | 5,100,390 |
| 2024-03-05 | $14.21 | $14.32 | $14.08 | $14.12 | $14.12 | 6,976,210 |
| 2024-03-04 | $14.43 | $14.47 | $14.18 | $14.27 | $14.27 | 7,970,750 |
| 2024-03-01 | $14.07 | $14.43 | $14.06 | $14.41 | $14.41 | 11,147,650 |
| 2024-02-29 | $13.52 | $14.05 | $13.46 | $13.98 | $13.98 | 9,275,080 |
| 2024-02-28 | $14.30 | $14.57 | $13.54 | $13.54 | $13.54 | 13,594,390 |
| 2024-02-27 | $14.00 | $14.43 | $13.96 | $14.41 | $14.41 | 10,308,030 |
| 2024-02-26 | $14.00 | $14.21 | $13.91 | $14.06 | $14.06 | 7,710,500 |
| 2024-02-23 | $13.98 | $14.09 | $13.76 | $14.06 | $14.06 | 10,019,490 |
| 2024-02-22 | $13.81 | $14.05 | $13.81 | $13.94 | $13.94 | 6,546,500 |
| 2024-02-21 | $13.90 | $14.25 | $13.80 | $13.86 | $13.86 | 9,081,190 |
| 2024-02-20 | $14.02 | $14.06 | $13.75 | $14.00 | $14.00 | 6,141,840 |
| 2024-02-19 | $14.36 | $14.49 | $13.93 | $14.15 | $14.15 | 8,447,680 |
| 2024-02-08 | $13.74 | $14.36 | $13.71 | $14.16 | $14.16 | 13,435,950 |
| 2024-02-07 | $13.13 | $13.99 | $13.13 | $13.57 | $13.57 | 15,052,490 |
| 2024-02-06 | $12.30 | $13.22 | $11.95 | $13.18 | $13.18 | 14,084,190 |
| 2024-02-05 | $12.77 | $12.96 | $11.81 | $12.35 | $12.35 | 12,287,090 |
| 2024-02-02 | $13.45 | $13.48 | $12.40 | $12.81 | $12.81 | 9,491,070 |
| 2024-02-01 | $13.58 | $13.89 | $13.25 | $13.39 | $13.39 | 5,858,380 |
| 2024-01-31 | $13.42 | $13.78 | $13.30 | $13.64 | $13.64 | 5,293,850 |
| 2024-01-30 | $13.55 | $13.75 | $13.45 | $13.52 | $13.52 | 2,968,590 |
| 2024-01-29 | $13.79 | $13.95 | $13.58 | $13.62 | $13.62 | 3,992,170 |
| 2024-01-26 | $13.90 | $14.04 | $13.76 | $13.85 | $13.85 | 6,071,670 |
| 2024-01-25 | $13.52 | $14.00 | $13.31 | $13.96 | $13.96 | 9,357,350 |
| 2024-01-24 | $13.47 | $13.60 | $13.04 | $13.53 | $13.53 | 9,922,820 |
| 2024-01-23 | $12.46 | $13.49 | $12.46 | $13.35 | $13.35 | 13,983,050 |
| 2024-01-22 | $13.15 | $13.22 | $12.37 | $12.44 | $12.44 | 5,455,710 |
| 2024-01-19 | $13.17 | $13.23 | $12.98 | $13.15 | $13.15 | 4,925,470 |
| 2024-01-18 | $13.15 | $13.30 | $12.74 | $13.13 | $13.13 | 7,225,690 |
| 2024-01-17 | $13.69 | $13.69 | $13.28 | $13.30 | $13.30 | 3,017,150 |
| 2024-01-16 | $13.64 | $13.68 | $13.30 | $13.66 | $13.66 | 3,297,840 |
| 2024-01-15 | $13.73 | $13.78 | $13.48 | $13.57 | $13.57 | 3,325,760 |
| 2024-01-12 | $13.98 | $14.04 | $13.61 | $13.71 | $13.71 | 5,149,510 |
| 2024-01-11 | $13.80 | $14.06 | $13.70 | $13.98 | $13.98 | 6,038,810 |
| 2024-01-10 | $14.00 | $14.06 | $13.68 | $13.74 | $13.74 | 5,157,320 |
| 2024-01-09 | $14.14 | $14.24 | $13.95 | $14.02 | $14.02 | 6,654,240 |
| 2024-01-08 | $14.73 | $14.80 | $14.07 | $14.15 | $14.15 | 6,631,740 |
| 2024-01-05 | $15.03 | $15.23 | $14.63 | $14.73 | $14.73 | 6,894,660 |
| 2024-01-04 | $15.07 | $15.07 | $14.88 | $15.00 | $15.00 | 5,134,940 |
| 2024-01-03 | $14.99 | $15.08 | $14.88 | $15.00 | $15.00 | 6,486,500 |
| 2024-01-02 | $15.30 | $15.40 | $14.93 | $14.99 | $14.99 | 6,774,900 |
| 2024-01-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2023-12-29 | $14.57 | $14.95 | $14.51 | $14.92 | $14.92 | 6,832,700 |
| 2023-12-28 | $13.97 | $14.65 | $13.89 | $14.57 | $14.57 | 9,771,760 |
| 2023-12-27 | $14.35 | $14.38 | $13.85 | $13.96 | $13.96 | 8,871,850 |
| 2023-12-26 | $14.44 | $14.55 | $14.20 | $14.29 | $14.29 | 5,113,430 |
| 2023-12-25 | $14.79 | $14.90 | $14.39 | $14.51 | $14.51 | 6,151,810 |
| 2023-12-22 | $14.76 | $14.85 | $14.55 | $14.76 | $14.76 | 6,119,620 |
| 2023-12-21 | $14.71 | $14.93 | $14.48 | $14.74 | $14.74 | 6,814,880 |
| 2023-12-20 | $14.87 | $15.18 | $14.67 | $14.77 | $14.77 | 9,791,430 |
| 2023-12-19 | $14.80 | $15.05 | $14.33 | $14.79 | $14.79 | 11,090,590 |
| 2023-12-18 | $14.48 | $15.33 | $14.48 | $14.86 | $14.86 | 13,910,230 |
| 2023-12-15 | $14.65 | $14.68 | $14.41 | $14.54 | $14.54 | 4,753,080 |
| 2023-12-14 | $14.53 | $14.80 | $14.51 | $14.60 | $14.60 | 4,941,260 |
| 2023-12-13 | $14.69 | $14.82 | $14.48 | $14.51 | $14.51 | 4,309,040 |
| 2023-12-12 | $14.82 | $14.84 | $14.50 | $14.70 | $14.70 | 6,882,300 |
| 2023-12-11 | $14.91 | $14.96 | $14.66 | $14.82 | $14.82 | 8,053,170 |
| 2023-12-08 | $14.70 | $15.13 | $14.62 | $14.91 | $14.91 | 7,855,280 |
| 2023-12-07 | $15.00 | $15.00 | $14.35 | $14.67 | $14.67 | 9,080,090 |
| 2023-12-06 | $14.80 | $15.02 | $14.54 | $14.94 | $14.94 | 6,828,590 |
| 2023-12-05 | $15.03 | $15.16 | $14.73 | $14.79 | $14.79 | 6,398,640 |
| 2023-12-04 | $15.22 | $15.41 | $14.98 | $15.03 | $15.03 | 9,118,080 |
| 2023-12-01 | $15.12 | $15.68 | $15.00 | $15.27 | $15.27 | 12,654,030 |
| 2023-11-30 | $14.63 | $15.10 | $14.52 | $15.08 | $15.08 | 11,383,580 |
| 2023-11-29 | $14.50 | $14.65 | $14.36 | $14.58 | $14.58 | 6,571,820 |
| 2023-11-28 | $14.56 | $14.63 | $14.32 | $14.45 | $14.45 | 6,563,190 |
| 2023-11-27 | $14.56 | $14.85 | $14.46 | $14.58 | $14.58 | 5,779,200 |
| 2023-11-24 | $14.90 | $14.99 | $14.43 | $14.58 | $14.58 | 5,827,460 |
| 2023-11-23 | $14.72 | $14.92 | $14.63 | $14.89 | $14.89 | 4,594,300 |
| 2023-11-22 | $14.86 | $15.14 | $14.75 | $14.78 | $14.78 | 5,444,620 |
| 2023-11-21 | $15.09 | $15.19 | $14.90 | $14.90 | $14.90 | 6,281,820 |
| 2023-11-20 | $15.11 | $15.20 | $14.98 | $15.04 | $15.04 | 5,312,220 |
| 2023-11-17 | $15.20 | $15.35 | $14.95 | $15.12 | $15.12 | 6,393,090 |
| 2023-11-16 | $15.25 | $15.38 | $15.08 | $15.12 | $15.12 | 4,595,060 |
| 2023-11-15 | $15.30 | $15.37 | $15.04 | $15.13 | $15.13 | 6,286,510 |
| 2023-11-14 | $14.61 | $15.25 | $14.59 | $15.25 | $15.25 | 11,092,280 |
| 2023-11-13 | $15.02 | $15.05 | $14.58 | $14.66 | $14.66 | 10,078,360 |
| 2023-11-10 | $14.65 | $15.17 | $14.61 | $14.93 | $14.93 | 9,100,310 |
| 2023-11-09 | $14.66 | $14.75 | $14.59 | $14.65 | $14.65 | 4,363,640 |
| 2023-11-08 | $14.48 | $14.80 | $14.42 | $14.59 | $14.59 | 6,351,440 |
| 2023-11-07 | $14.16 | $14.52 | $14.11 | $14.47 | $14.47 | 6,943,140 |
| 2023-11-06 | $14.21 | $14.32 | $14.10 | $14.23 | $14.23 | 7,123,810 |
| 2023-11-03 | $13.89 | $14.40 | $13.87 | $14.20 | $14.20 | 4,765,400 |
| 2023-11-02 | $13.85 | $14.03 | $13.79 | $13.92 | $13.92 | 3,328,700 |
| 2023-11-01 | $14.29 | $14.29 | $13.83 | $13.91 | $13.91 | 5,746,400 |
| 2023-10-31 | $14.20 | $14.30 | $13.98 | $14.23 | $14.23 | 5,758,370 |
| 2023-10-30 | $13.62 | $14.55 | $13.54 | $14.34 | $14.34 | 12,964,540 |
| 2023-10-27 | $13.20 | $13.86 | $12.90 | $13.75 | $13.75 | 8,754,560 |
| 2023-10-26 | $13.16 | $13.38 | $13.08 | $13.31 | $13.31 | 5,721,210 |
| 2023-10-25 | $13.35 | $13.73 | $13.20 | $13.27 | $13.27 | 6,105,370 |
| 2023-10-24 | $13.08 | $13.38 | $12.93 | $13.13 | $13.13 | 4,719,990 |
| 2023-10-23 | $13.40 | $13.46 | $12.97 | $13.08 | $13.08 | 4,736,770 |
| 2023-10-20 | $13.52 | $13.76 | $13.34 | $13.40 | $13.40 | 5,281,350 |
| 2023-10-19 | $13.68 | $13.98 | $13.64 | $13.67 | $13.67 | 4,445,560 |
| 2023-10-18 | $13.94 | $13.99 | $13.58 | $13.69 | $13.69 | 5,894,120 |
| 2023-10-17 | $14.05 | $14.10 | $13.78 | $13.94 | $13.94 | 5,451,400 |
| 2023-10-16 | $14.11 | $14.20 | $13.16 | $13.93 | $13.93 | 14,597,300 |
| 2023-10-13 | $14.61 | $14.68 | $13.87 | $14.00 | $14.00 | 13,472,720 |
| 2023-10-12 | $15.19 | $15.21 | $14.60 | $14.75 | $14.72 | 11,853,250 |
| 2023-10-11 | $15.78 | $15.88 | $14.93 | $15.09 | $15.06 | 12,665,830 |
| 2023-10-10 | $15.60 | $15.87 | $15.46 | $15.77 | $15.74 | 3,590,650 |
| 2023-10-09 | $15.91 | $15.97 | $15.45 | $15.50 | $15.47 | 6,649,240 |
| 2023-09-28 | $16.17 | $16.22 | $15.84 | $15.85 | $15.85 | 4,337,440 |
| 2023-09-27 | $16.34 | $16.35 | $16.05 | $16.12 | $16.12 | 5,001,400 |
| 2023-09-26 | $16.24 | $16.55 | $16.24 | $16.35 | $16.35 | 4,074,650 |
| 2023-09-25 | $16.46 | $16.49 | $16.24 | $16.32 | $16.32 | 4,981,220 |
| 2023-09-22 | $16.39 | $16.58 | $16.25 | $16.37 | $16.37 | 6,785,900 |
| 2023-09-21 | $16.18 | $16.69 | $16.18 | $16.40 | $16.40 | 7,187,310 |
| 2023-09-20 | $16.05 | $16.42 | $15.87 | $16.27 | $16.27 | 7,110,270 |
| 2023-09-19 | $16.20 | $16.30 | $16.06 | $16.10 | $16.10 | 2,507,540 |
| 2023-09-18 | $16.16 | $16.37 | $16.11 | $16.24 | $16.24 | 2,852,460 |
| 2023-09-15 | $16.19 | $16.37 | $16.18 | $16.27 | $16.27 | 3,157,560 |
| 2023-09-14 | $16.30 | $16.49 | $16.17 | $16.27 | $16.27 | 3,133,800 |
| 2023-09-13 | $16.35 | $16.60 | $16.08 | $16.33 | $16.33 | 4,687,620 |
| 2023-09-12 | $16.87 | $16.90 | $16.31 | $16.32 | $16.32 | 8,122,480 |
| 2023-09-11 | $16.99 | $16.99 | $15.90 | $16.75 | $16.75 | 18,246,660 |
| 2023-09-08 | $16.12 | $16.68 | $16.09 | $16.58 | $16.58 | 6,705,440 |
| 2023-09-07 | $16.42 | $16.50 | $16.20 | $16.22 | $16.22 | 3,092,960 |
| 2023-09-06 | $16.45 | $16.69 | $16.30 | $16.42 | $16.42 | 4,353,800 |
| 2023-09-05 | $16.31 | $16.76 | $16.21 | $16.55 | $16.55 | 6,739,020 |
| 2023-09-04 | $16.18 | $16.44 | $15.95 | $16.37 | $16.37 | 4,919,480 |
| 2023-09-01 | $16.21 | $16.47 | $16.00 | $16.12 | $16.12 | 2,859,670 |
| 2023-08-31 | $16.31 | $16.43 | $16.20 | $16.37 | $16.37 | 3,948,020 |
| 2023-08-30 | $15.99 | $16.39 | $15.85 | $16.27 | $16.27 | 6,429,250 |
| 2023-08-29 | $15.35 | $16.06 | $15.28 | $16.00 | $16.00 | 7,870,960 |
| 2023-08-28 | $16.60 | $16.71 | $15.21 | $15.37 | $15.37 | 10,836,890 |
| 2023-08-25 | $15.95 | $16.05 | $15.55 | $15.74 | $15.74 | 8,840,800 |
| 2023-08-24 | $16.17 | $16.29 | $15.79 | $16.03 | $16.03 | 6,369,610 |
| 2023-08-23 | $16.36 | $16.46 | $16.02 | $16.18 | $16.18 | 3,847,210 |
| 2023-08-22 | $15.96 | $16.54 | $15.90 | $16.47 | $16.47 | 7,473,990 |
| 2023-08-21 | $15.73 | $16.14 | $15.73 | $15.78 | $15.78 | 3,462,810 |
| 2023-08-18 | $16.12 | $16.35 | $15.83 | $15.93 | $15.93 | 3,841,320 |
| 2023-08-17 | $16.00 | $16.35 | $15.86 | $16.19 | $16.19 | 4,355,420 |
| 2023-08-16 | $16.37 | $16.58 | $16.02 | $16.03 | $16.03 | 4,277,320 |
| 2023-08-15 | $16.78 | $16.80 | $16.21 | $16.42 | $16.42 | 5,284,290 |
| 2023-08-14 | $16.43 | $16.85 | $16.16 | $16.78 | $16.78 | 6,199,560 |
| 2023-08-11 | $16.63 | $16.88 | $16.41 | $16.49 | $16.49 | 4,606,330 |
| 2023-08-10 | $16.53 | $16.78 | $16.44 | $16.63 | $16.63 | 4,082,680 |
| 2023-08-09 | $16.77 | $16.88 | $16.56 | $16.63 | $16.63 | 3,852,090 |
| 2023-08-08 | $16.94 | $17.03 | $16.60 | $16.73 | $16.73 | 5,342,510 |
| 2023-08-07 | $16.86 | $17.13 | $16.75 | $16.93 | $16.93 | 5,271,930 |
| 2023-08-04 | $16.95 | $16.97 | $16.71 | $16.86 | $16.86 | 4,735,890 |
| 2023-08-03 | $16.86 | $17.00 | $16.73 | $16.85 | $16.85 | 4,560,840 |
| 2023-08-02 | $16.82 | $17.08 | $16.46 | $16.92 | $16.92 | 11,878,070 |
| 2023-08-01 | $16.40 | $16.85 | $16.23 | $16.70 | $16.70 | 9,200,580 |
| 2023-07-31 | $16.36 | $16.56 | $16.13 | $16.32 | $16.32 | 9,733,750 |
| 2023-07-28 | $16.00 | $16.73 | $15.93 | $16.42 | $16.42 | 8,853,960 |
| 2023-07-27 | $15.87 | $16.25 | $15.81 | $16.03 | $16.03 | 4,066,670 |
| 2023-07-26 | $15.90 | $16.10 | $15.75 | $15.98 | $15.98 | 4,341,310 |
| 2023-07-25 | $15.75 | $16.15 | $15.69 | $15.90 | $15.90 | 4,298,060 |
| 2023-07-24 | $15.74 | $15.96 | $15.55 | $15.65 | $15.65 | 3,007,770 |
| 2023-07-21 | $15.76 | $15.97 | $15.53 | $15.68 | $15.68 | 3,531,000 |
| 2023-07-20 | $16.40 | $16.40 | $15.75 | $15.76 | $15.76 | 6,738,700 |
| 2023-07-19 | $16.18 | $16.26 | $15.95 | $16.25 | $16.25 | 3,867,360 |
| 2023-07-18 | $16.31 | $16.46 | $16.15 | $16.23 | $16.23 | 4,268,320 |
| 2023-07-17 | $16.37 | $16.57 | $16.18 | $16.35 | $16.35 | 4,147,380 |
| 2023-07-14 | $15.95 | $16.62 | $15.94 | $16.40 | $16.40 | 9,447,360 |
| 2023-07-13 | $15.44 | $16.11 | $15.43 | $15.98 | $15.98 | 8,610,790 |
| 2023-07-12 | $15.65 | $15.73 | $15.36 | $15.48 | $15.48 | 6,132,680 |
| 2023-07-11 | $15.78 | $15.80 | $15.22 | $15.64 | $15.64 | 7,907,020 |
| 2023-07-10 | $15.36 | $15.66 | $15.20 | $15.36 | $15.36 | 7,580,780 |
| 2023-07-07 | $14.86 | $15.30 | $14.58 | $15.23 | $15.23 | 9,975,470 |
| 2023-07-06 | $14.99 | $15.26 | $14.75 | $14.87 | $14.87 | 5,917,060 |
| 2023-07-05 | $15.08 | $15.22 | $14.93 | $14.98 | $14.98 | 5,389,820 |
| 2023-07-04 | $15.27 | $15.29 | $15.00 | $15.12 | $15.12 | 6,121,510 |
| 2023-07-03 | $15.35 | $15.40 | $15.01 | $15.32 | $15.32 | 6,683,090 |
| 2023-06-30 | $15.06 | $15.43 | $14.80 | $15.34 | $15.34 | 7,965,300 |
| 2023-06-29 | $15.10 | $15.25 | $14.90 | $15.18 | $15.18 | 8,336,370 |
| 2023-06-28 | $15.95 | $16.16 | $14.91 | $15.12 | $15.12 | 19,599,230 |
| 2023-06-27 | $16.10 | $16.20 | $15.58 | $15.98 | $15.98 | 9,341,210 |
| 2023-06-26 | $16.50 | $16.96 | $15.95 | $16.06 | $16.06 | 11,606,170 |
| 2023-06-21 | $17.59 | $17.64 | $16.58 | $16.63 | $16.63 | 14,932,970 |
| 2023-06-20 | $17.82 | $18.00 | $17.40 | $17.53 | $17.53 | 16,438,890 |
| 2023-06-19 | $16.73 | $18.25 | $16.70 | $17.87 | $17.87 | 28,404,810 |
| 2023-06-16 | $16.00 | $17.03 | $15.89 | $16.93 | $16.93 | 16,480,120 |
| 2023-06-15 | $16.20 | $16.35 | $15.78 | $16.06 | $16.06 | 11,455,180 |
| 2023-06-14 | $17.06 | $17.35 | $16.06 | $16.25 | $16.25 | 18,434,500 |
| 2023-06-13 | $16.19 | $17.38 | $15.68 | $16.88 | $16.88 | 20,500,640 |
| 2023-06-12 | $19.77 | $19.86 | $19.26 | $19.36 | $16.08 | 7,702,790 |
| 2023-06-09 | $18.99 | $19.98 | $18.90 | $19.84 | $16.48 | 10,074,330 |
| 2023-06-08 | $19.02 | $19.28 | $18.72 | $18.98 | $15.77 | 5,222,300 |
| 2023-06-07 | $18.53 | $19.33 | $18.45 | $19.15 | $15.91 | 6,499,780 |
| 2023-06-06 | $19.00 | $19.10 | $18.50 | $18.52 | $15.38 | 4,319,540 |
| 2023-06-05 | $19.13 | $19.25 | $18.88 | $19.00 | $15.78 | 2,942,030 |
| 2023-06-02 | $19.15 | $19.35 | $19.01 | $19.09 | $15.86 | 3,553,510 |
| 2023-06-01 | $19.25 | $19.48 | $18.90 | $19.14 | $15.90 | 5,425,620 |
| 2023-05-31 | $18.99 | $19.48 | $18.90 | $19.31 | $16.04 | 5,713,100 |
| 2023-05-30 | $18.78 | $18.96 | $18.38 | $18.94 | $15.73 | 6,793,260 |
| 2023-05-29 | $19.52 | $19.75 | $18.68 | $18.90 | $15.70 | 6,296,900 |
| 2023-05-26 | $18.65 | $19.44 | $18.65 | $19.44 | $16.15 | 6,271,110 |
| 2023-05-25 | $19.00 | $19.15 | $18.60 | $18.70 | $15.53 | 6,884,870 |
| 2023-05-24 | $18.48 | $19.28 | $18.36 | $19.04 | $15.82 | 5,463,620 |
| 2023-05-23 | $18.75 | $18.87 | $18.48 | $18.48 | $15.35 | 3,880,850 |
| 2023-05-22 | $18.81 | $18.88 | $18.59 | $18.75 | $15.58 | 3,645,820 |
| 2023-05-19 | $19.39 | $19.49 | $18.80 | $18.91 | $15.71 | 5,839,300 |
| 2023-05-18 | $18.87 | $19.02 | $18.72 | $18.89 | $15.69 | 3,309,630 |
| 2023-05-17 | $18.73 | $18.87 | $18.61 | $18.82 | $15.63 | 2,475,570 |
| 2023-05-16 | $18.97 | $18.97 | $18.51 | $18.76 | $15.58 | 5,044,780 |
| 2023-05-15 | $18.94 | $18.97 | $18.56 | $18.93 | $15.73 | 3,921,070 |
| 2023-05-12 | $19.22 | $19.22 | $18.83 | $18.94 | $15.73 | 3,231,920 |
| 2023-05-11 | $19.18 | $19.35 | $18.92 | $19.03 | $19.03 | 3,419,150 |
| 2023-05-10 | $19.10 | $19.24 | $18.85 | $19.18 | $19.18 | 5,957,320 |
| 2023-05-09 | $19.55 | $19.82 | $19.00 | $19.13 | $19.13 | 6,942,270 |
| 2023-05-08 | $19.40 | $20.06 | $19.13 | $19.64 | $19.64 | 7,363,000 |
| 2023-05-05 | $19.63 | $19.92 | $19.30 | $19.52 | $19.52 | 6,218,510 |
| 2023-05-04 | $19.68 | $19.85 | $18.90 | $19.53 | $19.53 | 9,229,390 |
| 2023-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-05-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-04-28 | $19.10 | $19.70 | $19.08 | $19.60 | $19.60 | 8,344,870 |
| 2023-04-27 | $18.71 | $19.58 | $18.63 | $18.96 | $18.96 | 14,338,650 |
| 2023-04-26 | $20.08 | $20.23 | $18.25 | $18.70 | $18.70 | 26,062,840 |
| 2023-04-25 | $20.89 | $20.90 | $18.66 | $20.19 | $20.19 | 34,318,950 |
| 2023-04-24 | $21.70 | $22.28 | $21.64 | $21.99 | $21.99 | 6,756,270 |
| 2023-04-21 | $22.60 | $22.93 | $21.41 | $21.70 | $21.70 | 11,566,720 |
| 2023-04-20 | $22.85 | $23.20 | $22.50 | $22.77 | $22.77 | 6,907,420 |
| 2023-04-19 | $22.40 | $23.23 | $22.40 | $22.92 | $22.92 | 6,971,160 |
| 2023-04-18 | $22.45 | $22.70 | $21.80 | $22.63 | $22.63 | 8,722,210 |
| 2023-04-17 | $23.30 | $23.31 | $22.36 | $22.58 | $22.58 | 8,235,590 |
| 2023-04-14 | $22.83 | $23.19 | $22.01 | $22.79 | $22.79 | 11,514,870 |
| 2023-04-13 | $23.78 | $23.78 | $22.36 | $22.85 | $22.85 | 18,775,330 |
| 2023-04-12 | $23.52 | $24.15 | $23.34 | $23.81 | $23.81 | 12,966,490 |
| 2023-04-11 | $24.11 | $24.30 | $23.07 | $23.53 | $23.53 | 17,379,290 |
| 2023-04-10 | $26.25 | $26.99 | $24.01 | $24.30 | $24.30 | 22,429,790 |
| 2023-04-07 | $23.83 | $25.86 | $23.21 | $25.49 | $25.49 | 18,710,820 |
| 2023-04-06 | $23.66 | $24.17 | $23.27 | $23.70 | $23.70 | 8,064,390 |
| 2023-04-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-04-04 | $23.38 | $24.28 | $23.08 | $23.88 | $23.88 | 11,838,650 |
| 2023-04-03 | $23.39 | $23.77 | $22.90 | $23.67 | $23.67 | 7,892,120 |
| 2023-03-31 | $22.90 | $23.51 | $22.58 | $23.45 | $23.45 | 6,704,980 |
| 2023-03-30 | $24.16 | $24.20 | $22.66 | $22.91 | $22.91 | 12,148,450 |
| 2023-03-29 | $23.45 | $24.01 | $23.15 | $23.91 | $23.91 | 10,783,460 |
| 2023-03-28 | $23.15 | $24.10 | $22.90 | $23.62 | $23.62 | 13,390,490 |
| 2023-03-27 | $22.23 | $23.30 | $22.16 | $23.22 | $23.22 | 12,604,280 |
| 2023-03-24 | $23.20 | $23.65 | $21.80 | $22.28 | $22.28 | 11,723,780 |
| 2023-03-23 | $22.77 | $23.14 | $22.42 | $22.96 | $22.96 | 6,587,190 |
| 2023-03-22 | $22.50 | $22.64 | $22.10 | $22.57 | $22.57 | 4,406,560 |
| 2023-03-21 | $21.50 | $22.37 | $21.36 | $22.30 | $22.30 | 7,026,170 |
| 2023-03-20 | $22.60 | $22.70 | $21.33 | $21.58 | $21.58 | 12,845,600 |
| 2023-03-17 | $22.57 | $23.07 | $22.45 | $22.59 | $22.59 | 7,935,340 |
| 2023-03-16 | $22.30 | $22.80 | $22.20 | $22.48 | $22.48 | 6,561,550 |
| 2023-03-15 | $23.11 | $23.40 | $22.24 | $22.40 | $22.40 | 7,869,850 |
| 2023-03-14 | $23.40 | $23.52 | $22.75 | $23.04 | $23.04 | 7,006,960 |
| 2023-03-13 | $22.05 | $23.56 | $21.91 | $23.51 | $23.51 | 12,926,520 |
| 2023-03-10 | $22.01 | $22.34 | $21.88 | $22.21 | $22.21 | 4,537,600 |
| 2023-03-09 | $22.40 | $22.44 | $21.91 | $22.23 | $22.23 | 3,537,980 |
| 2023-03-08 | $22.39 | $22.66 | $21.88 | $22.39 | $22.39 | 8,421,870 |
| 2023-03-07 | $22.70 | $22.98 | $22.15 | $22.39 | $22.39 | 7,409,040 |
| 2023-03-06 | $21.91 | $23.00 | $21.80 | $22.84 | $22.84 | 9,704,830 |
| 2023-03-03 | $22.75 | $22.76 | $21.90 | $22.28 | $22.28 | 6,993,150 |
| 2023-03-02 | $22.58 | $23.01 | $22.32 | $22.69 | $22.69 | 6,798,350 |
| 2023-03-01 | $21.40 | $22.72 | $21.28 | $22.53 | $22.53 | 10,092,450 |
| 2023-02-28 | $21.60 | $22.14 | $21.21 | $21.46 | $21.46 | 9,027,370 |
| 2023-02-27 | $20.80 | $20.99 | $20.45 | $20.80 | $20.80 | 3,647,410 |
| 2023-02-24 | $21.00 | $21.09 | $20.66 | $20.86 | $20.86 | 3,663,570 |
| 2023-02-23 | $21.85 | $21.85 | $20.84 | $20.88 | $20.88 | 5,310,360 |
| 2023-02-22 | $21.00 | $21.63 | $20.88 | $21.54 | $21.54 | 4,691,620 |
| 2023-02-21 | $21.74 | $22.14 | $20.93 | $21.10 | $21.10 | 8,275,530 |
| 2023-02-20 | $22.80 | $22.90 | $21.50 | $21.78 | $21.78 | 12,067,120 |
| 2023-02-17 | $22.40 | $22.99 | $21.51 | $22.84 | $22.84 | 15,653,160 |
| 2023-02-16 | $23.23 | $23.23 | $22.22 | $22.42 | $22.42 | 10,106,300 |
| 2023-02-15 | $22.20 | $23.49 | $22.17 | $23.36 | $23.36 | 11,739,500 |
| 2023-02-14 | $22.30 | $22.50 | $21.72 | $22.20 | $22.20 | 7,080,920 |
| 2023-02-13 | $21.10 | $22.35 | $21.00 | $22.16 | $22.16 | 10,774,710 |
| 2023-02-10 | $21.38 | $21.57 | $20.77 | $21.14 | $21.14 | 6,481,140 |
| 2023-02-09 | $20.90 | $21.56 | $20.70 | $21.35 | $21.35 | 6,922,850 |
| 2023-02-08 | $21.50 | $21.65 | $20.93 | $21.16 | $21.16 | 8,825,790 |
| 2023-02-07 | $22.18 | $22.47 | $21.48 | $21.60 | $21.60 | 9,042,490 |
| 2023-02-06 | $21.99 | $22.37 | $21.57 | $22.09 | $22.09 | 10,539,310 |
| 2023-02-03 | $21.37 | $22.18 | $21.10 | $22.02 | $22.02 | 10,032,620 |
| 2023-02-02 | $21.36 | $22.14 | $21.30 | $21.40 | $21.40 | 8,444,560 |
| 2023-02-01 | $21.30 | $21.52 | $21.05 | $21.41 | $21.41 | 5,298,330 |
| 2023-01-31 | $21.32 | $21.77 | $21.21 | $21.23 | $21.23 | 5,926,190 |
| 2023-01-30 | $21.70 | $21.93 | $21.05 | $21.39 | $21.39 | 5,411,430 |
| 2023-01-20 | $21.70 | $22.00 | $21.39 | $21.51 | $21.51 | 5,772,680 |
| 2023-01-19 | $20.52 | $21.84 | $20.41 | $21.59 | $21.59 | 9,932,610 |
| 2023-01-18 | $20.17 | $20.80 | $19.91 | $20.63 | $20.63 | 5,382,050 |
| 2023-01-17 | $20.76 | $20.76 | $20.08 | $20.17 | $20.17 | 6,488,110 |
| 2023-01-16 | $20.70 | $21.37 | $20.59 | $20.74 | $20.74 | 5,899,300 |
| 2023-01-13 | $20.35 | $20.71 | $20.05 | $20.65 | $20.65 | 6,197,720 |
| 2023-01-12 | $20.66 | $20.74 | $19.99 | $20.31 | $20.31 | 6,835,030 |
| 2023-01-11 | $21.06 | $21.15 | $20.54 | $20.65 | $20.65 | 5,072,670 |
| 2023-01-10 | $21.32 | $21.48 | $20.88 | $21.05 | $21.05 | 5,070,500 |
| 2023-01-09 | $21.80 | $21.90 | $21.00 | $21.11 | $21.11 | 8,844,590 |
| 2023-01-06 | $21.65 | $21.88 | $21.40 | $21.53 | $21.53 | 6,369,330 |
| 2023-01-05 | $21.78 | $21.89 | $21.56 | $21.70 | $21.70 | 5,620,200 |
| 2023-01-04 | $21.59 | $21.99 | $21.36 | $21.76 | $21.76 | 11,664,590 |
| 2023-01-03 | $19.60 | $21.76 | $19.60 | $21.60 | $21.60 | 19,097,170 |
| 2023-01-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-12-30 | $18.90 | $20.32 | $18.90 | $19.80 | $19.80 | 14,963,950 |
| 2022-12-29 | $17.80 | $18.95 | $17.70 | $18.56 | $18.56 | 8,236,200 |
| 2022-12-28 | $17.80 | $17.94 | $17.59 | $17.81 | $17.81 | 4,962,990 |
| 2022-12-27 | $18.21 | $18.51 | $17.63 | $17.78 | $17.78 | 5,728,830 |
| 2022-12-26 | $17.96 | $18.58 | $17.77 | $18.37 | $18.37 | 3,993,250 |
| 2022-12-23 | $17.95 | $18.22 | $17.70 | $17.96 | $17.96 | 3,268,750 |
| 2022-12-22 | $18.10 | $18.38 | $17.80 | $17.95 | $17.95 | 2,363,030 |
| 2022-12-21 | $18.10 | $18.46 | $18.00 | $18.05 | $18.05 | 2,933,520 |
| 2022-12-20 | $18.45 | $18.70 | $18.01 | $18.20 | $18.20 | 3,558,940 |
| 2022-12-19 | $18.53 | $18.85 | $18.27 | $18.42 | $18.42 | 4,010,220 |
| 2022-12-16 | $18.75 | $18.83 | $18.44 | $18.53 | $18.53 | 4,055,040 |
| 2022-12-15 | $18.74 | $19.30 | $18.46 | $18.77 | $18.77 | 6,844,340 |
| 2022-12-14 | $18.48 | $18.90 | $18.47 | $18.70 | $18.70 | 3,101,690 |
| 2022-12-13 | $19.02 | $19.19 | $18.42 | $18.48 | $18.48 | 5,037,160 |
| 2022-12-12 | $18.67 | $19.18 | $18.53 | $19.11 | $19.11 | 8,281,990 |
| 2022-12-09 | $19.15 | $19.25 | $18.62 | $18.68 | $18.68 | 8,224,800 |
| 2022-12-08 | $19.30 | $19.64 | $19.00 | $19.05 | $19.05 | 6,330,010 |
| 2022-12-07 | $19.73 | $19.81 | $19.20 | $19.45 | $19.45 | 7,423,030 |
| 2022-12-06 | $19.76 | $20.05 | $19.40 | $19.81 | $19.81 | 5,812,660 |
| 2022-12-05 | $19.84 | $20.23 | $19.50 | $19.76 | $19.76 | 6,630,320 |
| 2022-12-01 | $19.61 | $20.38 | $19.45 | $20.25 | $20.25 | 8,901,410 |
| 2022-11-30 | $19.59 | $20.04 | $19.35 | $19.68 | $19.68 | 7,457,990 |
| 2022-11-29 | $20.18 | $20.22 | $19.29 | $19.50 | $19.50 | 11,388,650 |
| 2022-11-28 | $20.00 | $20.64 | $19.80 | $20.03 | $20.03 | 8,409,580 |
| 2022-11-25 | $20.45 | $20.66 | $20.19 | $20.28 | $20.28 | 5,695,690 |
| 2022-11-24 | $21.37 | $21.37 | $20.32 | $20.44 | $20.44 | 6,907,850 |
| 2022-11-23 | $21.20 | $21.45 | $20.32 | $21.15 | $21.15 | 11,666,060 |
| 2022-11-22 | $21.47 | $21.75 | $21.21 | $21.31 | $21.31 | 5,115,650 |
| 2022-11-21 | $21.10 | $21.86 | $20.78 | $21.50 | $21.50 | 8,302,430 |
| 2022-11-18 | $22.27 | $22.96 | $20.92 | $21.27 | $21.27 | 14,189,240 |
| 2022-11-17 | $21.89 | $22.50 | $21.56 | $22.45 | $22.45 | 9,349,800 |
| 2022-11-16 | $21.76 | $21.97 | $20.90 | $21.85 | $21.85 | 8,347,120 |
| 2022-11-15 | $20.89 | $22.34 | $20.81 | $21.77 | $21.77 | 11,472,590 |
| 2022-11-14 | $20.54 | $21.04 | $20.30 | $21.02 | $21.02 | 7,474,840 |
| 2022-11-11 | $21.30 | $21.67 | $20.44 | $20.54 | $20.54 | 8,732,190 |
| 2022-11-10 | $21.41 | $22.13 | $20.75 | $20.89 | $20.89 | 9,547,250 |
| 2022-11-09 | $21.06 | $21.59 | $20.42 | $21.27 | $21.27 | 8,874,600 |
| 2022-11-08 | $21.00 | $21.09 | $19.75 | $21.06 | $21.06 | 13,153,020 |
| 2022-11-07 | $20.62 | $21.32 | $20.40 | $20.93 | $20.93 | 7,198,580 |
| 2022-11-04 | $21.00 | $21.19 | $20.67 | $21.06 | $21.06 | 10,197,890 |
| 2022-11-03 | $22.01 | $22.14 | $21.00 | $21.20 | $21.20 | 15,429,650 |
| 2022-11-02 | $21.83 | $22.29 | $21.40 | $22.26 | $22.26 | 16,789,030 |
| 2022-11-01 | $21.91 | $22.16 | $21.11 | $21.82 | $21.82 | 21,851,210 |
| 2022-10-31 | $20.46 | $22.50 | $20.00 | $22.20 | $22.20 | 33,542,860 |
| 2022-10-28 | $19.60 | $20.37 | $19.28 | $19.78 | $19.78 | 21,752,410 |
| 2022-10-27 | $19.19 | $19.86 | $18.90 | $19.37 | $19.37 | 18,120,820 |
| 2022-10-26 | $17.60 | $19.46 | $17.53 | $19.16 | $19.16 | 19,600,330 |
| 2022-10-25 | $17.91 | $18.04 | $17.43 | $17.57 | $17.57 | 5,471,790 |
| 2022-10-24 | $18.01 | $18.77 | $17.90 | $18.02 | $18.02 | 9,150,810 |
| 2022-10-21 | $17.79 | $18.36 | $17.58 | $18.01 | $18.01 | 10,252,140 |
| 2022-10-20 | $17.36 | $18.20 | $17.29 | $17.70 | $17.70 | 8,924,810 |
| 2022-10-19 | $17.57 | $17.74 | $17.22 | $17.51 | $17.51 | 6,380,950 |
| 2022-10-18 | $17.98 | $18.17 | $17.60 | $17.70 | $17.70 | 5,582,280 |
| 2022-10-17 | $17.59 | $18.23 | $17.33 | $17.98 | $17.98 | 12,302,660 |
| 2022-10-14 | $17.52 | $17.81 | $17.31 | $17.59 | $17.59 | 7,921,760 |
| 2022-10-13 | $16.60 | $17.93 | $16.40 | $17.77 | $17.77 | 17,029,580 |
| 2022-10-12 | $16.25 | $16.50 | $16.05 | $16.48 | $16.48 | 5,057,910 |
| 2022-10-11 | $15.92 | $16.46 | $15.76 | $16.24 | $16.24 | 5,209,290 |
| 2022-10-10 | $16.09 | $16.21 | $15.66 | $16.00 | $16.00 | 6,759,460 |
| 2022-09-30 | $15.31 | $16.75 | $15.26 | $16.05 | $16.05 | 11,460,820 |
| 2022-09-29 | $14.97 | $15.35 | $14.97 | $15.28 | $15.28 | 3,193,970 |
| 2022-09-28 | $15.28 | $15.38 | $14.90 | $14.97 | $14.97 | 1,862,730 |
| 2022-09-27 | $14.80 | $15.33 | $14.71 | $15.30 | $15.30 | 2,607,170 |
| 2022-09-26 | $15.15 | $15.15 | $14.75 | $14.80 | $14.80 | 1,905,090 |
| 2022-09-23 | $15.18 | $15.42 | $14.93 | $15.12 | $15.12 | 2,437,790 |
| 2022-09-22 | $15.06 | $15.40 | $15.00 | $15.19 | $15.19 | 1,735,090 |
| 2022-09-21 | $15.00 | $15.22 | $14.83 | $15.12 | $15.12 | 1,502,610 |
| 2022-09-20 | $15.09 | $15.30 | $14.75 | $15.06 | $15.06 | 2,933,120 |
| 2022-09-19 | $15.47 | $15.57 | $15.05 | $15.06 | $15.06 | 3,144,600 |
| 2022-09-16 | $15.69 | $15.90 | $15.45 | $15.57 | $15.57 | 2,975,430 |
| 2022-09-15 | $16.02 | $16.18 | $15.46 | $15.61 | $15.61 | 4,032,690 |
| 2022-09-14 | $15.90 | $16.13 | $15.80 | $16.00 | $16.00 | 2,119,740 |
| 2022-09-13 | $15.68 | $16.39 | $15.68 | $16.08 | $16.08 | 4,090,540 |
| 2022-09-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-09 | $15.60 | $15.90 | $15.38 | $15.68 | $15.68 | 2,882,300 |
| 2022-09-08 | $15.37 | $15.57 | $15.26 | $15.34 | $15.34 | 1,643,750 |
| 2022-09-07 | $15.38 | $15.60 | $15.28 | $15.46 | $15.46 | 2,203,440 |
| 2022-09-06 | $15.27 | $15.53 | $15.14 | $15.47 | $15.47 | 2,117,930 |
| 2022-09-05 | $15.42 | $15.50 | $15.11 | $15.28 | $15.28 | 2,080,720 |
| 2022-09-02 | $15.40 | $15.67 | $15.16 | $15.40 | $15.40 | 2,781,590 |
| 2022-09-01 | $23.48 | $23.74 | $22.83 | $23.08 | $15.32 | 2,209,270 |
| 2022-08-31 | $24.15 | $24.15 | $23.23 | $23.50 | $15.60 | 3,032,740 |
| 2022-08-30 | $23.95 | $24.29 | $23.77 | $23.98 | $15.92 | 2,289,050 |
| 2022-08-29 | $23.80 | $24.10 | $23.31 | $23.87 | $15.84 | 2,611,320 |
| 2022-08-26 | $24.01 | $24.39 | $23.79 | $23.88 | $15.85 | 2,360,860 |
| 2022-08-25 | $24.51 | $24.61 | $23.74 | $24.07 | $15.98 | 1,955,990 |
| 2022-08-24 | $25.21 | $25.28 | $24.20 | $24.27 | $16.11 | 3,568,740 |
| 2022-08-23 | $24.28 | $25.18 | $23.87 | $25.04 | $16.62 | 5,383,380 |
| 2022-08-22 | $23.47 | $24.15 | $23.00 | $24.02 | $15.94 | 2,885,860 |
| 2022-08-19 | $23.43 | $23.66 | $23.15 | $23.46 | $15.57 | 2,731,060 |
| 2022-08-18 | $23.78 | $23.78 | $23.28 | $23.47 | $15.58 | 3,806,740 |
| 2022-08-17 | $24.34 | $24.54 | $23.58 | $23.70 | $15.73 | 3,919,500 |
| 2022-08-16 | $24.40 | $24.95 | $23.53 | $24.40 | $16.20 | 5,696,640 |
| 2022-08-15 | $24.01 | $24.50 | $23.61 | $24.40 | $16.20 | 3,600,020 |
| 2022-08-12 | $23.87 | $24.06 | $23.70 | $23.86 | $15.84 | 1,862,450 |
| 2022-08-11 | $23.87 | $24.15 | $23.73 | $23.87 | $15.84 | 1,842,430 |
| 2022-08-10 | $23.85 | $24.25 | $23.72 | $23.88 | $15.85 | 1,951,660 |
| 2022-08-09 | $23.98 | $24.22 | $23.71 | $23.87 | $15.84 | 2,114,660 |
| 2022-08-08 | $23.52 | $23.95 | $23.32 | $23.90 | $15.86 | 2,917,980 |
| 2022-08-05 | $22.87 | $23.65 | $22.65 | $23.52 | $15.61 | 4,353,640 |
| 2022-08-04 | $22.26 | $22.96 | $22.13 | $22.87 | $15.18 | 2,843,370 |
| 2022-08-03 | $22.24 | $22.78 | $22.10 | $22.13 | $14.69 | 2,746,160 |
| 2022-08-02 | $22.88 | $22.88 | $21.80 | $22.16 | $14.71 | 3,216,190 |
| 2022-08-01 | $22.95 | $22.98 | $22.61 | $22.90 | $15.20 | 2,026,540 |
| 2022-07-29 | $23.40 | $23.50 | $22.85 | $22.95 | $22.95 | 1,794,680 |
| 2022-07-28 | $23.10 | $23.35 | $22.95 | $23.07 | $23.07 | 2,406,970 |
| 2022-07-27 | $22.62 | $23.28 | $22.46 | $23.07 | $23.07 | 2,572,970 |
| 2022-07-26 | $22.57 | $23.33 | $22.57 | $23.04 | $23.04 | 2,512,460 |
| 2022-07-25 | $22.91 | $23.29 | $22.53 | $22.60 | $22.60 | 1,873,300 |
| 2022-07-22 | $23.19 | $23.56 | $22.63 | $22.91 | $22.91 | 3,204,330 |
| 2022-07-21 | $22.88 | $23.38 | $22.71 | $23.10 | $23.10 | 3,403,770 |
| 2022-07-20 | $22.69 | $23.02 | $22.27 | $22.91 | $22.91 | 3,482,000 |
| 2022-07-19 | $21.76 | $22.83 | $21.50 | $22.58 | $22.58 | 5,934,520 |
| 2022-07-18 | $21.35 | $21.63 | $21.22 | $21.28 | $21.28 | 1,986,950 |
| 2022-07-15 | $21.57 | $21.77 | $21.29 | $21.44 | $21.44 | 1,522,150 |
| 2022-07-14 | $21.68 | $21.80 | $21.20 | $21.57 | $21.57 | 1,993,360 |
| 2022-07-13 | $21.47 | $21.61 | $21.28 | $21.52 | $21.52 | 1,634,820 |
| 2022-07-12 | $21.96 | $21.96 | $21.30 | $21.48 | $21.48 | 2,461,850 |
| 2022-07-11 | $22.11 | $22.46 | $21.75 | $21.93 | $21.93 | 3,771,610 |
| 2022-07-08 | $23.03 | $23.09 | $22.15 | $22.37 | $22.37 | 4,741,380 |
| 2022-07-07 | $22.15 | $24.00 | $21.91 | $23.10 | $23.10 | 8,271,080 |
| 2022-07-06 | $22.23 | $22.33 | $21.50 | $21.87 | $21.87 | 2,646,950 |
| 2022-07-05 | $22.47 | $22.50 | $21.96 | $22.16 | $22.16 | 2,558,370 |
| 2022-07-04 | $21.52 | $22.50 | $21.46 | $22.48 | $22.48 | 3,531,280 |
| 2022-07-01 | $21.50 | $21.65 | $21.15 | $21.52 | $21.52 | 2,009,260 |
| 2022-06-30 | $21.38 | $21.73 | $21.24 | $21.45 | $21.45 | 1,677,150 |
| 2022-06-29 | $21.84 | $21.90 | $21.38 | $21.38 | $21.38 | 2,753,870 |
| 2022-06-28 | $21.08 | $21.94 | $20.80 | $21.75 | $21.75 | 3,307,780 |
| 2022-06-27 | $20.48 | $21.18 | $20.35 | $21.13 | $21.13 | 3,483,550 |
| 2022-06-24 | $20.32 | $20.68 | $20.13 | $20.49 | $20.49 | 2,482,250 |
| 2022-06-23 | $19.97 | $20.14 | $19.80 | $20.07 | $20.07 | 1,800,440 |
| 2022-06-22 | $20.05 | $20.15 | $19.81 | $19.97 | $19.97 | 1,880,990 |
| 2022-06-21 | $19.92 | $20.46 | $19.85 | $20.15 | $20.15 | 3,038,460 |
| 2022-06-20 | $19.98 | $20.18 | $19.68 | $19.92 | $19.92 | 2,655,040 |
| 2022-06-17 | $19.65 | $20.08 | $19.47 | $19.99 | $19.99 | 2,695,410 |
| 2022-06-16 | $19.74 | $20.10 | $19.50 | $19.65 | $19.65 | 2,039,230 |
| 2022-06-15 | $19.57 | $20.00 | $19.29 | $19.74 | $19.74 | 2,438,670 |
| 2022-06-14 | $19.51 | $19.63 | $19.10 | $19.47 | $19.47 | 2,188,550 |
| 2022-06-13 | $19.86 | $19.98 | $19.59 | $19.78 | $19.78 | 2,100,710 |
| 2022-06-10 | $19.89 | $20.05 | $19.63 | $19.91 | $19.91 | 1,643,530 |
| 2022-06-09 | $20.27 | $20.35 | $19.81 | $19.85 | $19.85 | 1,830,290 |
| 2022-06-08 | $20.50 | $20.65 | $20.04 | $20.35 | $20.35 | 2,071,150 |
| 2022-06-07 | $20.13 | $20.47 | $19.94 | $20.46 | $20.46 | 2,772,820 |
| 2022-06-06 | $19.31 | $20.10 | $19.21 | $20.07 | $20.07 | 3,333,030 |
| 2022-06-02 | $19.04 | $19.30 | $18.97 | $19.26 | $19.26 | 2,002,000 |
| 2022-06-01 | $19.25 | $19.36 | $19.01 | $19.18 | $19.18 | 1,656,390 |
| 2022-05-31 | $19.32 | $19.38 | $19.11 | $19.25 | $19.25 | 1,454,300 |
| 2022-05-30 | $19.14 | $19.40 | $18.87 | $19.33 | $19.33 | 1,599,940 |
| 2022-05-27 | $19.17 | $19.32 | $18.87 | $19.15 | $19.15 | 1,327,640 |
| 2022-05-26 | $19.20 | $19.22 | $18.85 | $19.18 | $19.18 | 1,720,310 |
| 2022-05-25 | $19.08 | $19.39 | $18.71 | $19.18 | $19.18 | 2,180,710 |
| 2022-05-24 | $19.85 | $19.96 | $19.08 | $19.12 | $19.12 | 1,909,200 |
| 2022-05-23 | $19.85 | $19.94 | $19.40 | $19.87 | $19.87 | 2,167,880 |
| 2022-05-20 | $19.94 | $19.94 | $19.65 | $19.86 | $19.86 | 1,618,560 |
| 2022-05-19 | $19.44 | $19.88 | $19.25 | $19.80 | $19.80 | 2,130,180 |
| 2022-05-18 | $20.12 | $20.23 | $19.59 | $19.70 | $19.70 | 1,692,600 |
| 2022-05-17 | $19.73 | $20.02 | $19.40 | $19.92 | $19.92 | 2,244,810 |
| 2022-05-16 | $19.82 | $20.15 | $19.61 | $19.86 | $19.86 | 2,002,850 |
| 2022-05-13 | $19.32 | $19.84 | $19.32 | $19.74 | $19.74 | 2,838,410 |
| 2022-05-12 | $19.00 | $19.30 | $18.91 | $19.13 | $19.13 | 1,860,890 |
| 2022-05-11 | $18.78 | $19.40 | $18.60 | $19.17 | $19.17 | 4,109,740 |
| 2022-05-10 | $18.32 | $18.88 | $17.81 | $18.63 | $18.63 | 3,190,900 |
| 2022-05-09 | $18.40 | $18.68 | $18.19 | $18.37 | $18.37 | 2,851,570 |
| 2022-05-06 | $17.83 | $18.52 | $17.70 | $18.36 | $18.36 | 3,323,030 |
| 2022-05-05 | $17.80 | $18.66 | $17.62 | $18.26 | $18.26 | 3,557,140 |
| 2022-05-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-05-03 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-04-29 | $18.08 | $18.23 | $17.39 | $17.77 | $17.77 | 5,586,330 |
| 2022-04-28 | $18.44 | $18.44 | $17.81 | $17.95 | $17.95 | 3,279,630 |
| 2022-04-27 | $17.78 | $18.39 | $17.34 | $18.28 | $18.28 | 4,993,600 |
| 2022-04-26 | $18.00 | $18.65 | $17.29 | $17.50 | $17.50 | 5,952,590 |
| 2022-04-25 | $19.80 | $19.98 | $17.59 | $18.00 | $18.00 | 4,389,280 |
| 2022-04-22 | $19.83 | $20.07 | $19.31 | $20.02 | $20.02 | 3,680,190 |
| 2022-04-21 | $20.10 | $20.50 | $19.70 | $19.98 | $19.98 | 2,666,740 |
| 2022-04-20 | $20.91 | $20.99 | $20.03 | $20.36 | $20.36 | 3,805,680 |
| 2022-04-19 | $20.27 | $20.64 | $19.97 | $20.27 | $20.27 | 2,139,220 |
| 2022-04-18 | $19.72 | $20.48 | $19.20 | $20.30 | $20.30 | 3,055,070 |
| 2022-04-15 | $19.60 | $19.86 | $19.25 | $19.73 | $19.73 | 2,406,560 |
| 2022-04-14 | $19.56 | $19.85 | $19.51 | $19.66 | $19.66 | 1,200,490 |
| 2022-04-13 | $19.79 | $19.98 | $19.55 | $19.60 | $19.60 | 1,557,930 |
| 2022-04-12 | $19.46 | $20.09 | $19.12 | $19.86 | $19.86 | 1,981,920 |
| 2022-04-11 | $19.85 | $20.16 | $19.17 | $19.47 | $19.47 | 3,164,840 |
| 2022-04-08 | $20.45 | $20.52 | $19.90 | $20.04 | $20.04 | 2,566,300 |
| 2022-04-07 | $20.72 | $20.90 | $20.35 | $20.46 | $20.46 | 2,280,310 |
| 2022-04-06 | $21.39 | $21.39 | $20.70 | $20.78 | $20.78 | 2,632,830 |
| 2022-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-04-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-04-01 | $20.89 | $21.48 | $20.61 | $21.12 | $21.12 | 3,650,190 |
| 2022-03-31 | $20.25 | $20.59 | $20.00 | $20.53 | $20.53 | 1,975,520 |
| 2022-03-30 | $19.97 | $20.42 | $19.80 | $20.25 | $20.25 | 2,289,930 |
| 2022-03-29 | $20.08 | $20.16 | $19.75 | $19.84 | $19.84 | 2,170,140 |
| 2022-03-28 | $20.47 | $20.50 | $19.80 | $19.99 | $19.99 | 3,950,220 |
| 2022-03-25 | $20.56 | $20.78 | $19.95 | $20.58 | $20.58 | 3,262,780 |
| 2022-03-24 | $20.33 | $20.80 | $20.00 | $20.64 | $20.64 | 3,175,250 |
| 2022-03-23 | $20.66 | $20.70 | $20.35 | $20.50 | $20.50 | 1,758,060 |
| 2022-03-22 | $20.53 | $20.80 | $20.36 | $20.57 | $20.57 | 2,669,320 |
| 2022-03-21 | $20.72 | $20.83 | $20.40 | $20.70 | $20.70 | 2,225,070 |
| 2022-03-18 | $20.95 | $21.08 | $20.55 | $20.75 | $20.75 | 2,454,070 |
| 2022-03-17 | $20.64 | $21.49 | $20.37 | $20.95 | $20.95 | 4,454,470 |
| 2022-03-16 | $20.70 | $20.82 | $19.97 | $20.64 | $20.64 | 5,950,240 |
| 2022-03-15 | $21.55 | $21.62 | $20.52 | $20.56 | $20.56 | 3,872,000 |
| 2022-03-14 | $22.26 | $22.64 | $21.71 | $21.79 | $21.79 | 3,639,970 |
| 2022-03-11 | $22.10 | $22.69 | $21.91 | $22.64 | $22.64 | 2,321,190 |
| 2022-03-10 | $21.89 | $22.60 | $21.75 | $22.38 | $22.38 | 3,971,050 |
| 2022-03-09 | $21.65 | $21.87 | $20.25 | $21.35 | $21.35 | 4,552,020 |
| 2022-03-08 | $21.70 | $22.15 | $21.30 | $21.50 | $21.50 | 3,861,770 |
| 2022-03-07 | $22.70 | $22.89 | $21.70 | $21.80 | $21.80 | 5,513,270 |
| 2022-03-04 | $22.95 | $23.18 | $22.64 | $22.95 | $22.95 | 2,553,290 |
| 2022-03-03 | $23.67 | $23.68 | $23.00 | $23.18 | $23.18 | 2,701,260 |
| 2022-03-02 | $23.65 | $23.75 | $23.30 | $23.66 | $23.66 | 3,106,680 |
| 2022-03-01 | $23.16 | $23.72 | $22.75 | $23.61 | $23.61 | 5,617,840 |
| 2022-02-28 | $23.12 | $23.79 | $22.90 | $23.14 | $23.14 | 4,072,310 |
| 2022-02-25 | $23.17 | $23.42 | $22.87 | $23.26 | $23.26 | 3,450,750 |
| 2022-02-24 | $23.12 | $24.03 | $22.51 | $23.03 | $23.03 | 6,786,870 |
| 2022-02-23 | $23.10 | $23.63 | $22.71 | $23.38 | $23.38 | 5,566,570 |
| 2022-02-22 | $22.78 | $22.92 | $22.36 | $22.49 | $22.49 | 2,758,430 |
| 2022-02-21 | $22.52 | $23.03 | $22.44 | $22.89 | $22.89 | 3,219,210 |
| 2022-02-18 | $22.37 | $22.86 | $22.21 | $22.46 | $22.46 | 3,104,540 |
| 2022-02-17 | $22.84 | $23.02 | $22.30 | $22.52 | $22.52 | 2,919,140 |
| 2022-02-16 | $22.97 | $23.08 | $22.46 | $22.85 | $22.85 | 2,390,910 |
| 2022-02-15 | $22.94 | $23.05 | $22.40 | $22.70 | $22.70 | 2,555,700 |
| 2022-02-14 | $22.23 | $23.39 | $22.11 | $22.75 | $22.75 | 5,174,800 |
| 2022-02-11 | $23.26 | $23.53 | $22.15 | $22.51 | $22.51 | 5,408,560 |
| 2022-02-10 | $23.72 | $23.90 | $23.01 | $23.19 | $23.19 | 3,307,060 |
| 2022-02-09 | $23.25 | $24.00 | $23.25 | $23.72 | $23.72 | 4,141,690 |
| 2022-02-08 | $23.38 | $23.48 | $22.55 | $23.18 | $23.18 | 2,850,740 |
| 2022-02-07 | $23.97 | $24.25 | $23.10 | $23.29 | $23.29 | 2,961,500 |
| 2022-02-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-02-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-02-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-02-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-01-28 | $23.77 | $24.54 | $23.63 | $23.64 | $23.64 | 4,679,040 |
| 2022-01-27 | $25.15 | $25.35 | $23.30 | $23.77 | $23.77 | 8,716,290 |
| 2022-01-26 | $24.35 | $25.30 | $23.92 | $24.52 | $24.52 | 6,228,630 |
| 2022-01-25 | $25.60 | $25.81 | $24.35 | $24.39 | $24.39 | 7,596,840 |
| 2022-01-24 | $26.22 | $26.22 | $25.33 | $25.64 | $25.64 | 5,643,930 |
| 2022-01-21 | $26.29 | $26.88 | $25.56 | $26.09 | $26.09 | 7,061,940 |
| 2022-01-20 | $26.58 | $26.97 | $25.93 | $26.50 | $26.50 | 4,846,730 |
| 2022-01-19 | $25.74 | $26.86 | $25.74 | $26.79 | $26.79 | 6,197,360 |
| 2022-01-18 | $26.36 | $27.35 | $26.08 | $26.27 | $26.27 | 11,131,650 |
| 2022-01-17 | $24.99 | $26.33 | $24.99 | $25.83 | $25.83 | 7,937,680 |
| 2022-01-14 | $24.07 | $24.97 | $24.07 | $24.66 | $24.66 | 4,600,030 |
| 2022-01-13 | $25.00 | $25.30 | $24.31 | $24.42 | $24.42 | 4,003,440 |
| 2022-01-12 | $24.36 | $24.96 | $24.36 | $24.69 | $24.69 | 2,792,730 |
| 2022-01-11 | $24.68 | $24.99 | $24.30 | $24.36 | $24.36 | 3,920,880 |
| 2022-01-10 | $24.80 | $25.08 | $24.24 | $24.68 | $24.68 | 4,550,340 |
| 2022-01-07 | $24.80 | $25.98 | $24.72 | $24.83 | $24.83 | 8,051,570 |
| 2022-01-06 | $23.68 | $25.34 | $23.58 | $24.80 | $24.80 | 8,853,420 |
| 2022-01-05 | $23.70 | $23.79 | $23.11 | $23.57 | $23.57 | 5,145,470 |
| 2022-01-04 | $23.36 | $23.79 | $23.18 | $23.72 | $23.72 | 5,277,310 |
| 2022-01-03 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2021-12-31 | $23.30 | $23.71 | $22.78 | $23.38 | $23.38 | 5,484,170 |
| 2021-12-30 | $23.26 | $23.98 | $22.98 | $23.27 | $23.27 | 9,970,230 |
| 2021-12-29 | $22.83 | $22.96 | $22.40 | $22.67 | $22.67 | 4,546,800 |
| 2021-12-28 | $21.72 | $23.00 | $21.65 | $22.83 | $22.83 | 10,506,090 |
| 2021-12-27 | $21.92 | $22.18 | $21.13 | $21.67 | $21.67 | 4,640,680 |
| 2021-12-24 | $22.23 | $22.23 | $21.23 | $21.71 | $21.71 | 5,395,290 |
| 2021-12-23 | $22.18 | $22.36 | $21.51 | $22.07 | $22.07 | 10,612,860 |
| 2021-12-22 | $20.30 | $22.11 | $20.27 | $21.84 | $21.84 | 11,405,640 |
| 2021-12-21 | $19.63 | $20.59 | $19.55 | $20.39 | $20.39 | 3,806,660 |
| 2021-12-20 | $19.69 | $19.96 | $19.55 | $19.63 | $19.63 | 2,272,520 |
| 2021-12-17 | $20.13 | $20.13 | $19.59 | $19.80 | $19.80 | 2,842,380 |
| 2021-12-16 | $20.15 | $20.30 | $19.96 | $20.13 | $20.13 | 1,883,770 |
| 2021-12-15 | $20.20 | $20.35 | $19.99 | $20.15 | $20.15 | 1,754,480 |
| 2021-12-14 | $20.08 | $20.25 | $19.97 | $20.19 | $20.19 | 1,734,620 |
| 2021-12-13 | $20.20 | $20.27 | $19.95 | $19.99 | $19.99 | 3,073,720 |
| 2021-12-08 | $20.54 | $20.67 | $20.35 | $20.65 | $20.65 | 1,806,280 |
| 2021-12-07 | $20.48 | $20.63 | $20.19 | $20.50 | $20.50 | 2,129,900 |
| 2021-12-06 | $20.72 | $20.77 | $20.23 | $20.49 | $20.49 | 2,306,040 |
| 2021-12-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2,404,170 |
| 2021-12-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 5,010,300 |
| 2021-12-01 | $21.83 | $21.90 | $21.23 | $21.45 | $21.45 | 3,873,010 |
| 2021-11-30 | $21.70 | $22.50 | $21.51 | $21.83 | $21.83 | 4,627,130 |
| 2021-11-29 | $21.28 | $21.76 | $21.23 | $21.59 | $21.59 | 3,292,830 |
| 2021-11-26 | $21.81 | $21.98 | $21.00 | $21.75 | $21.75 | 4,129,910 |
| 2021-11-25 | $21.48 | $22.14 | $21.48 | $21.80 | $21.80 | 3,918,020 |
| 2021-11-24 | $21.60 | $21.73 | $21.15 | $21.54 | $21.54 | 3,970,170 |
| 2021-11-23 | $21.59 | $21.94 | $21.34 | $21.75 | $21.75 | 3,529,850 |
| 2021-11-22 | $22.00 | $22.00 | $21.26 | $21.73 | $21.73 | 5,561,140 |
| 2021-11-19 | $22.00 | $22.28 | $21.66 | $22.15 | $22.15 | 6,726,980 |
| 2021-11-18 | $21.50 | $22.73 | $21.33 | $22.38 | $22.38 | 12,457,270 |
| 2021-11-17 | $21.65 | $21.78 | $20.70 | $21.14 | $21.14 | 8,236,520 |
| 2021-11-16 | $20.71 | $21.85 | $20.66 | $21.44 | $21.44 | 9,018,930 |
| 2021-11-15 | $19.87 | $21.45 | $19.77 | $20.93 | $20.93 | 8,313,400 |
| 2021-11-12 | $20.00 | $20.27 | $19.79 | $19.87 | $19.87 | 2,969,670 |
| 2021-11-11 | $20.45 | $20.45 | $19.97 | $20.11 | $20.11 | 2,660,620 |
| 2021-11-10 | $20.20 | $20.50 | $20.01 | $20.31 | $20.31 | 2,956,870 |
| 2021-11-09 | $20.25 | $20.47 | $20.08 | $20.35 | $20.35 | 2,411,850 |
| 2021-11-08 | $20.47 | $20.55 | $20.06 | $20.25 | $20.25 | 3,011,920 |
| 2021-11-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4,071,980 |
| 2021-11-04 | $20.09 | $20.63 | $19.77 | $20.50 | $20.50 | 5,535,250 |
| 2021-11-03 | $19.32 | $20.19 | $19.23 | $19.99 | $19.99 | 5,468,130 |
| 2021-11-02 | $19.60 | $19.92 | $18.92 | $19.32 | $19.32 | 4,172,400 |
| 2021-11-01 | $19.30 | $19.76 | $19.15 | $19.60 | $19.60 | 1,999,130 |
| 2021-10-29 | $19.19 | $19.58 | $19.10 | $19.32 | $19.32 | 1,697,480 |
| 2021-10-28 | $19.68 | $19.76 | $19.15 | $19.21 | $19.21 | 2,429,930 |
| 2021-10-27 | $19.85 | $19.98 | $19.12 | $19.75 | $19.75 | 4,184,030 |
| 2021-10-26 | $19.97 | $20.40 | $19.69 | $20.08 | $20.08 | 3,021,610 |
| 2021-10-25 | $20.33 | $20.37 | $19.77 | $19.91 | $19.91 | 3,358,920 |
| 2021-10-22 | $20.20 | $20.68 | $19.98 | $20.30 | $20.30 | 2,856,200 |
| 2021-10-21 | $20.48 | $20.75 | $19.98 | $20.18 | $20.18 | 3,031,300 |
| 2021-10-20 | $20.91 | $21.15 | $20.25 | $20.56 | $20.56 | 4,279,610 |
| 2021-10-19 | $19.73 | $20.68 | $19.56 | $20.65 | $20.65 | 5,442,400 |
| 2021-10-18 | $19.76 | $19.98 | $19.60 | $19.77 | $19.77 | 1,910,790 |
| 2021-10-15 | $19.90 | $20.29 | $19.78 | $19.86 | $19.86 | 3,089,290 |
| 2021-10-14 | $19.98 | $20.40 | $19.60 | $20.17 | $20.17 | 3,634,750 |
| 2021-10-13 | $19.55 | $20.30 | $19.51 | $20.04 | $20.04 | 4,290,830 |
| 2021-10-12 | $19.67 | $19.75 | $19.36 | $19.64 | $19.64 | 2,778,650 |
| 2021-10-11 | $19.64 | $19.98 | $19.36 | $19.78 | $19.78 | 2,931,910 |
| 2021-10-08 | $18.91 | $20.40 | $18.85 | $19.55 | $19.55 | 4,919,340 |
| 2021-10-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2021-10-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2021-09-30 | $18.79 | $18.90 | $18.60 | $18.80 | $18.80 | 1,978,950 |
| 2021-09-29 | $19.00 | $19.09 | $18.54 | $18.63 | $18.63 | 3,200,680 |
| 2021-09-28 | $19.10 | $19.28 | $18.70 | $19.00 | $19.00 | 2,622,460 |
| 2021-09-27 | $19.62 | $19.98 | $18.89 | $19.13 | $19.13 | 6,183,590 |
| 2021-09-24 | $19.58 | $20.33 | $19.51 | $19.62 | $19.62 | 5,111,160 |
| 2021-09-23 | $20.35 | $20.44 | $19.71 | $19.83 | $19.83 | 5,044,930 |
| 2021-09-22 | $18.73 | $20.70 | $18.51 | $20.29 | $20.29 | 9,239,550 |
| 2021-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2021-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2021-09-17 | $18.89 | $18.90 | $18.52 | $18.75 | $18.75 | 2,751,680 |
| 2021-09-16 | $18.51 | $19.19 | $18.38 | $18.72 | $18.72 | 4,407,840 |
| 2021-09-15 | $19.03 | $19.03 | $18.28 | $18.50 | $18.50 | 6,276,630 |
| 2021-09-14 | $19.78 | $19.84 | $18.84 | $18.98 | $18.98 | 4,904,780 |
| 2021-09-13 | $19.98 | $20.08 | $19.51 | $19.53 | $19.53 | 3,452,990 |
| 2021-09-10 | $19.30 | $20.18 | $19.24 | $19.75 | $19.75 | 4,918,790 |
| 2021-09-09 | $20.75 | $20.80 | $19.40 | $19.86 | $19.86 | 7,992,780 |
| 2021-09-08 | $19.31 | $20.52 | $19.31 | $19.91 | $19.91 | 8,642,410 |
| 2021-09-07 | $19.56 | $19.63 | $19.21 | $19.55 | $19.55 | 5,129,870 |
| 2021-09-06 | $19.00 | $19.85 | $18.67 | $19.58 | $19.58 | 8,754,340 |
| 2021-09-03 | $17.38 | $18.98 | $17.32 | $18.76 | $18.76 | 8,303,750 |
| 2021-09-02 | $17.25 | $17.50 | $17.00 | $17.47 | $17.47 | 1,900,620 |
| 2021-09-01 | $16.89 | $17.45 | $16.70 | $17.26 | $17.26 | 1,858,080 |
| 2021-08-31 | $17.10 | $17.10 | $16.85 | $16.97 | $16.97 | 1,415,530 |
| 2021-08-30 | $17.11 | $17.29 | $16.97 | $17.13 | $17.13 | 1,747,520 |
| 2021-08-27 | $17.00 | $17.18 | $16.89 | $17.10 | $17.10 | 1,722,110 |
| 2021-08-26 | $17.58 | $17.58 | $17.00 | $17.07 | $17.07 | 2,395,090 |
| 2021-08-25 | $17.80 | $17.88 | $17.41 | $17.50 | $17.50 | 1,842,590 |
| 2021-08-24 | $17.50 | $17.67 | $17.35 | $17.66 | $17.66 | 2,435,520 |
| 2021-08-23 | $17.38 | $17.62 | $17.30 | $17.50 | $17.50 | 1,763,830 |
| 2021-08-20 | $17.67 | $17.71 | $17.28 | $17.38 | $17.38 | 1,521,600 |
| 2021-08-19 | $17.79 | $17.83 | $17.61 | $17.71 | $17.71 | 993,070 |
| 2021-08-18 | $17.50 | $17.98 | $17.28 | $17.70 | $17.70 | 1,827,840 |
| 2021-08-17 | $18.05 | $18.14 | $17.38 | $17.50 | $17.50 | 2,669,340 |
| 2021-08-16 | $18.16 | $18.63 | $18.04 | $18.14 | $18.14 | 2,116,630 |
| 2021-08-13 | $18.55 | $18.67 | $18.05 | $18.16 | $18.16 | 2,944,920 |
| 2021-08-12 | $18.59 | $18.85 | $18.39 | $18.69 | $18.69 | 3,211,650 |
| 2021-08-11 | $19.07 | $19.14 | $18.53 | $18.65 | $18.65 | 3,368,750 |
| 2021-08-10 | $18.21 | $19.20 | $18.02 | $18.98 | $18.98 | 5,783,590 |
| 2021-08-09 | $17.68 | $18.55 | $17.62 | $18.26 | $18.26 | 4,740,260 |
| 2021-08-06 | $17.59 | $18.10 | $17.11 | $17.80 | $17.80 | 4,089,200 |
| 2021-08-05 | $17.54 | $17.55 | $17.23 | $17.23 | $17.23 | 2,955,290 |
| 2021-08-04 | $17.21 | $18.23 | $17.00 | $17.78 | $17.78 | 5,587,560 |
| 2021-08-03 | $17.75 | $17.80 | $17.01 | $17.24 | $17.24 | 3,527,400 |
| 2021-08-02 | $17.01 | $18.19 | $17.01 | $17.90 | $17.90 | 4,540,080 |
| 2021-07-30 | $16.55 | $19.46 | $16.38 | $17.63 | $17.63 | 7,992,990 |
| 2021-07-29 | $16.49 | $16.79 | $16.49 | $16.60 | $16.60 | 1,251,630 |
| 2021-07-28 | $16.96 | $16.96 | $16.06 | $16.31 | $16.31 | 2,419,060 |
| 2021-07-27 | $16.98 | $17.29 | $16.84 | $16.92 | $16.92 | 2,056,020 |
| 2021-07-26 | $17.27 | $17.40 | $16.78 | $16.92 | $16.92 | 2,460,790 |
| 2021-07-23 | $17.60 | $17.61 | $17.35 | $17.39 | $17.39 | 1,679,820 |
| 2021-07-22 | $17.69 | $17.69 | $17.47 | $17.60 | $17.60 | 1,335,390 |
| 2021-07-21 | $17.50 | $17.74 | $17.48 | $17.71 | $17.71 | 1,389,830 |
| 2021-07-20 | $17.53 | $17.65 | $17.33 | $17.62 | $17.62 | 1,197,360 |
| 2021-07-19 | $17.55 | $17.67 | $17.32 | $17.53 | $17.53 | 1,300,430 |
| 2021-07-16 | $17.49 | $17.69 | $17.31 | $17.55 | $17.55 | 1,147,230 |
| 2021-07-15 | $17.77 | $17.85 | $17.40 | $17.53 | $17.53 | 2,098,150 |
| 2021-07-14 | $18.22 | $18.30 | $17.87 | $17.87 | $17.87 | 1,901,370 |
| 2021-07-13 | $17.94 | $18.42 | $17.87 | $18.30 | $18.30 | 2,933,370 |
| 2021-07-12 | $17.95 | $18.13 | $17.77 | $17.94 | $17.94 | 1,938,740 |
| 2021-07-09 | $18.09 | $18.18 | $17.75 | $18.00 | $18.00 | 2,010,660 |
| 2021-07-08 | $17.08 | $18.14 | $17.08 | $18.10 | $18.10 | 2,951,890 |
| 2021-07-07 | $17.75 | $17.75 | $17.35 | $17.52 | $17.52 | 2,466,490 |
| 2021-07-06 | $17.53 | $17.77 | $17.42 | $17.75 | $17.75 | 1,405,980 |
| 2021-07-05 | $17.32 | $17.61 | $17.26 | $17.53 | $17.53 | 1,506,720 |
| 2021-07-02 | $17.80 | $17.85 | $17.20 | $17.34 | $17.34 | 2,857,900 |
| 2021-07-01 | $17.89 | $18.31 | $17.75 | $17.80 | $17.80 | 2,852,580 |
| 2021-06-30 | $17.70 | $17.99 | $17.70 | $17.75 | $17.75 | 1,803,260 |
| 2021-06-29 | $18.23 | $18.35 | $17.68 | $17.68 | $17.68 | 2,791,980 |
| 2021-06-28 | $18.01 | $18.29 | $17.90 | $18.19 | $18.19 | 1,673,730 |
| 2021-06-25 | $18.27 | $18.28 | $17.70 | $18.06 | $18.06 | 2,732,900 |
| 2021-06-24 | $18.42 | $18.42 | $18.14 | $18.20 | $18.20 | 1,869,680 |
| 2021-06-23 | $18.28 | $18.57 | $18.04 | $18.42 | $18.42 | 3,174,050 |
| 2021-06-22 | $18.66 | $18.95 | $18.01 | $18.13 | $18.13 | 5,333,110 |
| 2021-06-21 | $18.48 | $18.78 | $18.25 | $18.77 | $18.77 | 2,454,580 |
| 2021-06-18 | $19.29 | $19.41 | $18.43 | $18.58 | $18.58 | 6,317,750 |
| 2021-06-17 | $19.21 | $19.46 | $19.05 | $19.28 | $19.28 | 2,366,320 |
| 2021-06-16 | $20.15 | $20.22 | $19.11 | $19.21 | $19.21 | 4,914,930 |
| 2021-06-15 | $20.31 | $20.32 | $19.82 | $20.05 | $20.05 | 3,411,870 |
| 2021-06-14 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2021-06-11 | $20.20 | $20.58 | $19.86 | $20.13 | $20.13 | 6,361,470 |
| 2021-06-10 | $19.19 | $20.50 | $19.10 | $20.35 | $20.35 | 9,115,570 |
| 2021-06-09 | $19.43 | $19.64 | $18.89 | $19.04 | $19.04 | 3,033,330 |
| 2021-06-08 | $19.85 | $19.96 | $19.38 | $19.49 | $19.49 | 3,212,480 |
| 2021-06-07 | $19.38 | $20.06 | $18.92 | $19.85 | $19.85 | 4,285,370 |
| 2021-06-04 | $19.56 | $19.71 | $19.34 | $19.40 | $19.40 | 2,002,050 |
| 2021-06-03 | $19.70 | $20.00 | $19.55 | $19.56 | $19.56 | 2,999,140 |
| 2021-06-02 | $19.62 | $20.05 | $19.40 | $19.46 | $19.46 | 3,232,630 |
| 2021-06-01 | $20.00 | $20.19 | $19.70 | $19.82 | $19.82 | 3,539,350 |
| 2021-05-31 | $19.59 | $19.99 | $19.20 | $19.61 | $19.61 | 3,172,700 |
| 2021-05-28 | $27.21 | $27.57 | $27.10 | $27.21 | $19.35 | 1,750,030 |
| 2021-05-27 | $27.13 | $27.45 | $26.90 | $27.34 | $19.44 | 2,199,090 |
| 2021-05-26 | $26.20 | $27.38 | $26.02 | $27.19 | $19.33 | 2,731,820 |
| 2021-05-25 | $26.50 | $26.66 | $25.95 | $26.16 | $18.60 | 1,537,260 |
| 2021-05-24 | $25.69 | $26.69 | $25.33 | $26.36 | $18.74 | 1,903,940 |
| 2021-05-21 | $25.50 | $26.02 | $25.40 | $25.54 | $18.16 | 1,364,920 |
| 2021-05-20 | $25.80 | $26.28 | $25.42 | $25.62 | $18.22 | 2,272,980 |
| 2021-05-19 | $26.30 | $26.57 | $25.83 | $25.95 | $18.45 | 3,285,420 |
| 2021-05-18 | $27.38 | $27.38 | $26.72 | $27.04 | $19.23 | 1,420,200 |
| 2021-05-17 | $27.85 | $28.08 | $27.23 | $27.38 | $19.47 | 1,920,150 |
| 2021-05-14 | $27.44 | $27.80 | $27.09 | $27.67 | $19.67 | 1,960,860 |
| 2021-05-13 | $26.66 | $27.75 | $26.66 | $27.44 | $19.51 | 2,080,810 |
| 2021-05-12 | $26.60 | $27.27 | $26.25 | $27.02 | $19.21 | 1,512,730 |
| 2021-05-11 | $26.58 | $26.87 | $26.32 | $26.65 | $18.95 | 1,793,470 |
| 2021-05-10 | $27.04 | $27.53 | $26.77 | $26.85 | $19.09 | 1,800,330 |
| 2021-05-07 | $28.21 | $28.34 | $26.97 | $27.13 | $19.29 | 3,623,160 |
| 2021-05-06 | $26.20 | $28.43 | $26.20 | $28.23 | $20.07 | 6,125,560 |
| 2021-05-05 | $25.83 | $25.83 | $25.83 | $25.83 | $18.37 | 0 |
| 2021-05-04 | $25.83 | $25.83 | $25.83 | $25.83 | $18.37 | 0 |
| 2021-04-30 | $25.70 | $26.16 | $25.20 | $25.83 | $18.37 | 1,473,230 |
| 2021-04-29 | $25.40 | $25.99 | $25.10 | $25.70 | $18.27 | 1,863,770 |
| 2021-04-28 | $25.34 | $25.94 | $25.10 | $25.40 | $18.06 | 1,680,450 |
| 2021-04-27 | $25.42 | $25.64 | $24.81 | $25.22 | $17.93 | 2,379,130 |
| 2021-04-26 | $26.00 | $26.39 | $25.45 | $25.50 | $18.13 | 3,739,180 |
| 2021-04-23 | $26.40 | $27.30 | $25.52 | $26.05 | $18.52 | 6,465,540 |
| 2021-04-22 | $28.10 | $28.10 | $27.56 | $27.95 | $19.87 | 2,715,650 |
| 2021-04-21 | $26.99 | $28.11 | $26.82 | $27.87 | $19.82 | 4,090,200 |
| 2021-04-20 | $27.48 | $27.60 | $26.63 | $26.74 | $19.01 | 2,987,350 |
| 2021-04-19 | $25.98 | $27.76 | $25.77 | $27.50 | $19.55 | 5,074,330 |
| 2021-04-16 | $25.56 | $25.98 | $25.45 | $25.92 | $18.43 | 1,778,870 |
| 2021-04-15 | $25.73 | $26.00 | $25.48 | $25.56 | $18.17 | 1,234,940 |
| 2021-04-14 | $25.20 | $26.03 | $25.00 | $25.95 | $18.45 | 1,710,970 |
| 2021-04-13 | $25.28 | $25.87 | $25.18 | $25.29 | $17.98 | 1,867,940 |
| 2021-04-12 | $26.14 | $26.30 | $25.30 | $25.37 | $18.04 | 2,144,920 |
| 2021-04-09 | $25.76 | $26.25 | $25.58 | $26.03 | $18.51 | 3,053,240 |
| 2021-04-08 | $24.11 | $26.38 | $24.00 | $25.90 | $18.42 | 5,629,860 |
| 2021-04-07 | $24.00 | $24.20 | $23.85 | $24.14 | $17.16 | 1,107,280 |
| 2021-04-06 | $24.09 | $24.16 | $23.81 | $24.00 | $17.06 | 1,300,620 |
| 2021-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $17.16 | 0 |
| 2021-04-02 | $23.80 | $24.18 | $23.60 | $24.14 | $17.16 | 1,280,940 |
| 2021-04-01 | $23.59 | $23.90 | $23.50 | $23.70 | $16.85 | 802,610 |
| 2021-03-31 | $23.74 | $23.80 | $23.30 | $23.65 | $16.82 | 772,210 |
| 2021-03-30 | $23.64 | $23.85 | $23.51 | $23.56 | $16.75 | 1,159,090 |
| 2021-03-29 | $24.00 | $24.20 | $23.71 | $23.76 | $16.89 | 1,258,650 |
| 2021-03-26 | $23.98 | $24.15 | $23.63 | $24.03 | $17.09 | 1,276,680 |
| 2021-03-25 | $23.53 | $24.25 | $23.51 | $23.80 | $16.92 | 1,200,600 |
| 2021-03-24 | $23.80 | $24.09 | $23.56 | $23.64 | $16.81 | 1,129,180 |
| 2021-03-23 | $24.29 | $24.29 | $23.80 | $23.89 | $16.99 | 1,165,280 |
| 2021-03-22 | $24.21 | $24.25 | $23.92 | $24.04 | $17.09 | 1,022,130 |
| 2021-03-19 | $23.75 | $24.37 | $23.53 | $24.03 | $17.09 | 1,313,760 |
| 2021-03-18 | $23.89 | $24.20 | $23.62 | $23.84 | $16.95 | 1,207,660 |
| 2021-03-17 | $24.10 | $24.46 | $23.60 | $23.72 | $16.87 | 1,498,180 |
| 2021-03-16 | $24.10 | $24.78 | $24.01 | $24.05 | $17.10 | 1,843,060 |
| 2021-03-15 | $24.27 | $24.50 | $23.52 | $23.55 | $16.74 | 1,427,660 |
| 2021-03-12 | $24.43 | $24.45 | $23.90 | $24.26 | $17.25 | 1,037,480 |
| 2021-03-11 | $23.87 | $24.50 | $23.42 | $24.40 | $17.35 | 1,649,360 |
| 2021-03-10 | $24.06 | $24.28 | $23.44 | $23.51 | $16.72 | 1,828,750 |
| 2021-03-09 | $24.39 | $24.61 | $23.61 | $23.87 | $16.97 | 2,326,240 |
| 2021-03-08 | $25.88 | $25.89 | $24.60 | $24.61 | $17.50 | 2,193,260 |
| 2021-03-05 | $24.59 | $25.57 | $24.59 | $25.45 | $18.10 | 2,641,370 |
| 2021-03-04 | $25.80 | $25.80 | $24.72 | $24.82 | $17.65 | 3,300,720 |
| 2021-03-03 | $26.40 | $26.40 | $25.32 | $25.81 | $18.35 | 1,982,610 |
| 2021-03-02 | $26.64 | $26.87 | $26.00 | $26.12 | $18.57 | 1,975,220 |
| 2021-03-01 | $25.43 | $26.50 | $25.32 | $26.34 | $18.73 | 3,452,280 |
| 2021-02-26 | $24.75 | $25.77 | $24.72 | $25.25 | $17.95 | 2,056,440 |
| 2021-02-25 | $26.15 | $26.89 | $25.43 | $25.50 | $18.13 | 2,225,740 |
| 2021-02-24 | $26.05 | $26.76 | $26.05 | $26.19 | $18.62 | 2,774,520 |
| 2021-02-23 | $26.59 | $26.98 | $26.05 | $26.17 | $18.61 | 3,658,980 |
| 2021-02-22 | $28.35 | $28.49 | $26.53 | $26.98 | $19.18 | 5,860,190 |
| 2021-02-19 | $28.79 | $29.00 | $28.10 | $28.36 | $20.16 | 3,482,960 |
| 2021-02-18 | $28.00 | $29.56 | $27.93 | $28.97 | $20.60 | 4,733,320 |
| 2021-02-17 | $28.55 | $28.55 | $28.55 | $28.55 | $20.30 | 0 |
| 2021-02-16 | $28.55 | $28.55 | $28.55 | $28.55 | $20.30 | 0 |
| 2021-02-15 | $28.55 | $28.55 | $28.55 | $28.55 | $20.30 | 0 |
| 2021-02-12 | $28.55 | $28.55 | $28.55 | $28.55 | $20.30 | 0 |
| 2021-02-11 | $28.55 | $28.55 | $28.55 | $28.55 | $20.30 | 0 |
| 2021-02-10 | $26.64 | $28.90 | $26.44 | $28.55 | $20.30 | 6,838,410 |
| 2021-02-09 | $25.15 | $26.73 | $24.86 | $26.59 | $18.91 | 4,635,200 |
| 2021-02-08 | $23.95 | $25.75 | $23.30 | $25.18 | $17.90 | 4,726,690 |
| 2021-02-05 | $23.95 | $23.95 | $23.95 | $23.95 | $17.03 | 0 |
| 2021-02-04 | $23.95 | $23.95 | $23.95 | $23.95 | $17.03 | 0 |
| 2021-02-03 | $23.95 | $23.95 | $23.95 | $23.95 | $17.03 | 0 |
| 2021-02-02 | $23.95 | $23.95 | $23.95 | $23.95 | $17.03 | 0 |
| 2021-02-01 | $23.95 | $23.95 | $23.95 | $23.95 | $17.03 | 0 |
| 2021-01-29 | $24.55 | $24.97 | $23.66 | $23.95 | $17.03 | 3,593,360 |
| 2021-01-28 | $25.20 | $26.29 | $24.61 | $24.65 | $17.53 | 6,658,880 |
| 2021-01-27 | $23.69 | $24.36 | $23.36 | $24.20 | $17.21 | 2,792,080 |
| 2021-01-26 | $23.18 | $24.69 | $23.18 | $23.69 | $16.84 | 4,026,310 |
| 2021-01-25 | $24.25 | $24.27 | $23.15 | $23.15 | $16.46 | 4,835,720 |
| 2021-01-22 | $25.53 | $25.78 | $24.21 | $24.47 | $17.40 | 3,652,980 |
| 2021-01-21 | $25.21 | $25.75 | $24.84 | $25.45 | $18.10 | 2,573,120 |
| 2021-01-20 | $25.53 | $25.70 | $25.00 | $25.21 | $17.92 | 2,718,000 |
| 2021-01-19 | $26.76 | $26.76 | $25.43 | $25.53 | $18.15 | 3,258,090 |
| 2021-01-18 | $26.00 | $26.89 | $25.67 | $26.60 | $18.91 | 3,412,700 |
| 2021-01-15 | $25.60 | $25.86 | $25.15 | $25.86 | $18.39 | 2,730,660 |
| 2021-01-14 | $25.29 | $25.80 | $24.70 | $25.43 | $18.08 | 3,033,680 |
| 2021-01-13 | $26.50 | $26.95 | $25.23 | $25.32 | $18.00 | 5,079,050 |
| 2021-01-12 | $26.58 | $27.00 | $26.40 | $26.50 | $18.84 | 2,919,020 |
| 2021-01-11 | $27.98 | $27.98 | $26.69 | $26.83 | $19.08 | 3,794,780 |
| 2021-01-08 | $27.55 | $28.37 | $27.31 | $27.79 | $19.76 | 2,703,440 |
| 2021-01-07 | $29.12 | $29.59 | $27.01 | $27.54 | $19.58 | 5,404,240 |
| 2021-01-06 | $28.94 | $30.76 | $28.94 | $29.34 | $20.86 | 6,681,190 |
| 2021-01-05 | $28.90 | $29.12 | $28.00 | $28.61 | $20.34 | 4,164,800 |
| 2021-01-04 | $28.77 | $29.05 | $28.41 | $28.97 | $20.60 | 3,297,080 |
| 2021-01-01 | $28.70 | $28.70 | $28.70 | $28.70 | $20.41 | 0 |
| 2020-12-31 | $28.31 | $28.97 | $28.05 | $28.70 | $20.41 | 2,824,470 |
| 2020-12-30 | $28.27 | $28.48 | $27.42 | $28.29 | $20.11 | 3,004,860 |
| 2020-12-29 | $26.93 | $28.70 | $26.37 | $27.78 | $19.75 | 4,334,070 |
| 2020-12-28 | $27.30 | $27.40 | $26.39 | $26.78 | $19.04 | 2,115,620 |
| 2020-12-25 | $26.40 | $27.63 | $26.01 | $27.33 | $19.43 | 3,243,890 |
| 2020-12-24 | $27.10 | $27.35 | $26.50 | $26.55 | $18.88 | 2,274,330 |
| 2020-12-23 | $27.53 | $27.67 | $26.99 | $27.10 | $19.27 | 2,252,460 |
| 2020-12-22 | $28.71 | $28.71 | $27.50 | $27.53 | $19.57 | 3,719,140 |
| 2020-12-21 | $28.21 | $29.00 | $28.00 | $28.75 | $20.44 | 3,116,940 |
| 2020-12-18 | $28.40 | $28.51 | $27.70 | $28.25 | $20.09 | 2,807,000 |
| 2020-12-17 | $28.11 | $28.77 | $27.44 | $28.31 | $20.13 | 2,834,940 |
| 2020-12-16 | $28.45 | $28.65 | $27.30 | $27.95 | $19.87 | 4,123,580 |
| 2020-12-15 | $27.92 | $28.58 | $27.46 | $28.53 | $20.29 | 4,687,830 |
| 2020-12-14 | $28.78 | $29.28 | $28.08 | $28.17 | $20.03 | 4,624,330 |
| 2020-12-11 | $29.52 | $30.10 | $28.44 | $29.03 | $20.64 | 7,868,310 |
| 2020-12-10 | $27.46 | $30.68 | $27.45 | $30.25 | $21.51 | 10,964,790 |
| 2020-12-09 | $27.83 | $28.15 | $26.90 | $26.90 | $19.13 | 2,282,260 |
| 2020-12-08 | $27.97 | $28.30 | $27.70 | $27.78 | $19.75 | 2,208,280 |
| 2020-12-07 | $28.33 | $28.73 | $27.95 | $28.04 | $19.94 | 2,954,260 |
| 2020-12-04 | $29.00 | $29.76 | $28.32 | $28.38 | $20.18 | 4,388,030 |
| 2020-12-03 | $28.01 | $28.77 | $27.80 | $28.67 | $20.39 | 3,078,670 |
| 2020-12-02 | $27.58 | $28.35 | $27.40 | $28.15 | $20.02 | 3,542,910 |
| 2020-12-01 | $26.72 | $28.10 | $26.50 | $27.64 | $19.65 | 4,039,610 |
| 2020-11-30 | $26.73 | $27.20 | $26.33 | $26.78 | $19.04 | 3,640,890 |
| 2020-11-27 | $27.11 | $27.42 | $26.45 | $26.80 | $19.06 | 3,460,690 |
| 2020-11-26 | $27.57 | $27.76 | $27.07 | $27.12 | $19.28 | 3,019,240 |
| 2020-11-25 | $28.10 | $28.40 | $27.50 | $27.61 | $19.63 | 3,164,270 |
| 2020-11-24 | $28.19 | $28.73 | $27.70 | $28.11 | $19.99 | 4,068,740 |
| 2020-11-23 | $29.11 | $29.36 | $28.32 | $28.48 | $20.25 | 3,552,730 |
| 2020-11-20 | $29.36 | $29.74 | $28.90 | $29.01 | $20.63 | 2,387,070 |
| 2020-11-19 | $28.70 | $29.89 | $28.00 | $29.26 | $20.80 | 4,785,840 |
| 2020-11-18 | $29.00 | $30.15 | $28.78 | $29.25 | $20.80 | 4,518,660 |
| 2020-11-17 | $30.20 | $30.20 | $28.86 | $29.20 | $20.76 | 4,095,190 |
| 2020-11-16 | $30.20 | $30.48 | $29.89 | $29.98 | $21.32 | 2,431,840 |
| 2020-11-13 | $29.90 | $30.38 | $29.40 | $30.22 | $21.49 | 2,122,010 |
| 2020-11-12 | $30.33 | $30.48 | $29.77 | $29.91 | $21.27 | 2,160,870 |
| 2020-11-11 | $30.48 | $30.76 | $29.94 | $30.01 | $21.34 | 2,859,740 |
| 2020-11-10 | $31.00 | $31.25 | $30.19 | $30.47 | $21.66 | 4,327,180 |
| 2020-11-09 | $30.42 | $31.84 | $28.70 | $31.18 | $22.17 | 7,309,010 |
| 2020-11-06 | $31.56 | $32.16 | $30.90 | $31.20 | $22.18 | 3,129,280 |
| 2020-11-05 | $32.15 | $32.55 | $31.28 | $31.92 | $22.70 | 3,814,610 |
| 2020-11-04 | $32.68 | $32.72 | $31.60 | $31.92 | $22.70 | 2,799,650 |
| 2020-11-03 | $31.62 | $32.59 | $31.51 | $32.52 | $23.12 | 2,816,100 |
| 2020-11-02 | $31.19 | $32.32 | $30.90 | $31.55 | $22.43 | 4,171,160 |
| 2020-10-30 | $31.81 | $32.42 | $30.00 | $30.70 | $21.83 | 5,150,410 |
| 2020-10-29 | $32.57 | $32.62 | $31.77 | $31.87 | $22.66 | 3,646,950 |
| 2020-10-28 | $32.22 | $33.08 | $31.89 | $32.80 | $23.32 | 3,622,060 |
| 2020-10-27 | $32.91 | $33.26 | $32.48 | $32.89 | $23.39 | 2,084,250 |
| 2020-10-26 | $32.40 | $33.44 | $31.96 | $33.02 | $23.48 | 2,675,950 |
| 2020-10-23 | $32.60 | $33.98 | $32.50 | $32.65 | $23.21 | 3,477,150 |
| 2020-10-22 | $32.56 | $33.08 | $32.10 | $32.46 | $23.08 | 2,280,260 |
| 2020-10-21 | $32.82 | $33.23 | $32.13 | $32.82 | $23.34 | 3,806,930 |
| 2020-10-20 | $32.12 | $32.77 | $31.77 | $32.58 | $23.17 | 4,056,130 |
| 2020-10-19 | $33.96 | $34.23 | $32.50 | $32.57 | $23.16 | 5,410,300 |
| 2020-10-16 | $35.37 | $35.58 | $33.67 | $33.94 | $24.13 | 5,461,050 |
| 2020-10-15 | $36.47 | $36.74 | $35.36 | $35.47 | $25.22 | 3,066,890 |
| 2020-10-14 | $37.15 | $37.20 | $36.40 | $36.43 | $25.90 | 2,242,530 |
| 2020-10-13 | $36.80 | $37.15 | $36.50 | $36.99 | $26.30 | 2,106,020 |
| 2020-10-12 | $35.45 | $37.20 | $35.41 | $37.17 | $26.43 | 4,244,290 |
| 2020-10-09 | $35.65 | $36.07 | $35.36 | $35.53 | $25.26 | 2,417,670 |
| 2020-10-08 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-10-07 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-10-06 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-10-05 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-10-02 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-10-01 | $34.84 | $34.84 | $34.84 | $34.84 | $24.77 | 0 |
| 2020-09-30 | $35.40 | $35.96 | $34.69 | $34.84 | $24.77 | 2,902,170 |
| 2020-09-29 | $34.60 | $35.74 | $34.60 | $35.40 | $25.17 | 2,205,530 |
| 2020-09-28 | $34.95 | $34.95 | $34.20 | $34.37 | $24.44 | 1,940,210 |
| 2020-09-25 | $35.10 | $35.53 | $34.61 | $34.92 | $24.83 | 2,074,720 |
| 2020-09-24 | $35.90 | $35.90 | $34.65 | $34.90 | $24.81 | 3,142,220 |
| 2020-09-23 | $35.79 | $36.90 | $35.39 | $35.91 | $25.53 | 2,832,170 |
| 2020-09-22 | $35.58 | $36.40 | $35.35 | $35.49 | $25.23 | 2,594,800 |
| 2020-09-21 | $37.20 | $37.34 | $35.98 | $36.08 | $25.65 | 2,919,320 |
| 2020-09-18 | $36.41 | $37.20 | $36.20 | $37.00 | $26.31 | 2,677,430 |
| 2020-09-17 | $36.26 | $37.40 | $35.95 | $36.73 | $26.12 | 3,195,970 |
| 2020-09-16 | $36.55 | $37.20 | $35.86 | $36.45 | $25.92 | 2,902,850 |
| 2020-09-15 | $36.85 | $37.10 | $36.20 | $36.91 | $26.24 | 2,231,300 |
| 2020-09-14 | $37.30 | $37.79 | $36.10 | $36.76 | $26.14 | 3,920,840 |
| 2020-09-11 | $37.00 | $37.50 | $36.05 | $37.14 | $26.41 | 3,125,440 |
| 2020-09-10 | $38.00 | $38.50 | $36.52 | $36.59 | $26.02 | 4,921,540 |
| 2020-09-09 | $40.49 | $40.56 | $37.50 | $37.75 | $26.84 | 6,029,310 |
| 2020-09-08 | $41.99 | $42.40 | $39.81 | $40.60 | $28.87 | 5,535,030 |
| 2020-09-07 | $42.44 | $43.98 | $41.51 | $42.10 | $29.93 | 4,265,680 |
| 2020-09-04 | $41.18 | $42.58 | $40.90 | $42.55 | $30.25 | 4,158,170 |
| 2020-09-03 | $43.13 | $43.80 | $42.22 | $42.47 | $30.20 | 3,559,600 |
| 2020-09-02 | $42.60 | $44.00 | $42.60 | $43.02 | $30.59 | 4,384,490 |
| 2020-09-01 | $42.50 | $42.65 | $41.35 | $42.41 | $30.15 | 3,200,770 |
| 2020-08-31 | $42.70 | $43.50 | $42.23 | $42.23 | $30.03 | 3,591,610 |
| 2020-08-28 | $42.00 | $43.26 | $40.83 | $42.78 | $30.42 | 4,821,320 |
| 2020-08-27 | $38.08 | $41.18 | $37.90 | $41.18 | $29.28 | 6,413,100 |
| 2020-08-26 | $40.03 | $40.90 | $38.68 | $39.40 | $28.01 | 4,762,280 |
| 2020-08-25 | $40.61 | $41.24 | $39.77 | $40.10 | $28.51 | 3,307,090 |
| 2020-08-24 | $40.05 | $41.45 | $39.15 | $40.74 | $28.97 | 4,567,550 |
| 2020-08-21 | $40.70 | $41.72 | $40.03 | $40.30 | $28.65 | 4,978,300 |
| 2020-08-20 | $41.54 | $42.37 | $39.80 | $40.09 | $28.50 | 6,724,570 |
| 2020-08-19 | $45.00 | $45.49 | $41.92 | $42.17 | $29.98 | 6,867,130 |
| 2020-08-18 | $42.30 | $46.00 | $42.12 | $45.29 | $32.20 | 7,775,610 |
| 2020-08-17 | $41.80 | $44.00 | $41.25 | $42.41 | $30.15 | 6,520,320 |
| 2020-08-14 | $40.88 | $41.59 | $40.40 | $41.00 | $29.15 | 4,072,770 |
| 2020-08-13 | $40.54 | $41.71 | $40.13 | $41.01 | $29.16 | 4,862,520 |
| 2020-08-12 | $42.23 | $42.67 | $39.15 | $40.33 | $28.68 | 9,263,810 |
| 2020-08-11 | $43.06 | $44.00 | $42.51 | $42.66 | $30.33 | 4,553,420 |
| 2020-08-10 | $43.60 | $44.20 | $42.20 | $43.52 | $30.94 | 5,557,880 |
| 2020-08-07 | $44.59 | $45.48 | $42.48 | $43.99 | $31.28 | 7,335,050 |
| 2020-08-06 | $45.41 | $46.40 | $44.62 | $45.14 | $32.10 | 5,234,310 |
| 2020-08-05 | $44.10 | $46.05 | $44.10 | $45.24 | $32.17 | 7,712,930 |
| 2020-08-04 | $46.96 | $47.39 | $43.92 | $43.92 | $31.23 | 15,239,540 |
| 2020-08-03 | $47.20 | $49.49 | $46.60 | $48.80 | $34.70 | 9,700,440 |
| 2020-07-31 | $45.02 | $46.97 | $45.02 | $46.36 | $32.96 | 9,172,200 |
| 2020-07-30 | $42.30 | $45.76 | $41.40 | $45.50 | $32.35 | 11,474,030 |
| 2020-07-29 | $39.80 | $41.80 | $39.78 | $41.62 | $29.59 | 5,441,570 |
| 2020-07-28 | $40.20 | $40.58 | $39.00 | $39.80 | $28.30 | 4,848,410 |
| 2020-07-27 | $40.90 | $41.91 | $39.42 | $39.72 | $28.24 | 8,583,700 |
| 2020-07-24 | $41.00 | $42.37 | $40.10 | $41.60 | $29.58 | 9,915,280 |
| 2020-07-23 | $39.51 | $41.41 | $39.21 | $41.10 | $29.22 | 8,432,430 |
| 2020-07-22 | $36.72 | $40.40 | $36.26 | $39.51 | $28.09 | 9,692,260 |
| 2020-07-21 | $36.15 | $37.45 | $36.08 | $36.80 | $26.17 | 5,809,860 |
| 2020-07-20 | $38.00 | $38.50 | $35.06 | $36.10 | $25.67 | 12,412,940 |
| 2020-07-17 | $39.33 | $39.93 | $38.01 | $38.72 | $27.53 | 8,508,230 |
| 2020-07-16 | $40.11 | $42.88 | $38.30 | $38.82 | $27.60 | 10,575,980 |
| 2020-07-15 | $40.60 | $41.38 | $39.17 | $39.86 | $28.34 | 7,213,960 |
| 2020-07-14 | $41.30 | $42.88 | $39.30 | $40.00 | $28.44 | 10,361,630 |
| 2020-07-13 | $40.55 | $42.79 | $40.55 | $41.58 | $29.56 | 6,891,030 |
| 2020-07-10 | $40.60 | $41.58 | $39.89 | $40.54 | $28.82 | 6,950,580 |
| 2020-07-09 | $39.50 | $41.37 | $39.14 | $40.92 | $29.10 | 7,313,620 |
| 2020-07-08 | $37.23 | $40.95 | $37.03 | $39.70 | $28.23 | 9,714,200 |
| 2020-07-07 | $37.40 | $38.20 | $36.70 | $37.62 | $26.75 | 8,462,300 |
| 2020-07-06 | $38.63 | $39.20 | $37.08 | $37.31 | $26.53 | 11,264,650 |
| 2020-07-03 | $38.00 | $39.50 | $37.50 | $38.56 | $27.42 | 5,726,860 |
| 2020-07-02 | $37.60 | $38.83 | $37.25 | $38.30 | $27.23 | 6,326,820 |
| 2020-07-01 | $36.77 | $37.90 | $36.40 | $37.42 | $26.61 | 5,721,150 |
| 2020-06-30 | $36.51 | $37.33 | $36.40 | $36.77 | $26.14 | 5,330,930 |
| 2020-06-29 | $36.21 | $37.36 | $35.50 | $37.09 | $26.37 | 7,576,980 |
| 2020-06-26 | $35.78 | $35.78 | $35.78 | $35.78 | $25.44 | 0 |
| 2020-06-25 | $35.78 | $35.78 | $35.78 | $35.78 | $25.44 | 0 |
| 2020-06-24 | $34.46 | $36.56 | $34.45 | $35.78 | $25.44 | 6,536,080 |
| 2020-06-23 | $33.21 | $34.70 | $33.10 | $34.50 | $24.53 | 7,410,890 |
| 2020-06-22 | $33.70 | $33.85 | $32.79 | $32.96 | $23.44 | 5,569,980 |
| 2020-06-19 | $34.19 | $34.59 | $33.29 | $33.30 | $23.68 | 7,743,590 |
| 2020-06-18 | $30.92 | $34.19 | $30.86 | $34.19 | $24.31 | 11,869,870 |
| 2020-06-17 | $30.57 | $31.60 | $29.99 | $31.08 | $22.10 | 8,364,480 |
| 2020-06-16 | $35.21 | $35.21 | $30.39 | $30.52 | $21.70 | 16,980,850 |
| 2020-06-15 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-12 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-11 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-10 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-09 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-08 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-05 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-04 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-03 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-02 | $32.01 | $32.01 | $32.01 | $32.01 | $22.76 | 0 |
| 2020-06-01 | $29.51 | $32.01 | $29.51 | $32.01 | $22.76 | 4,377,680 |
| 2020-05-29 | $27.21 | $29.26 | $26.90 | $29.10 | $20.69 | 6,457,200 |
| 2020-05-28 | $28.44 | $28.48 | $26.76 | $27.26 | $19.38 | 5,979,840 |
| 2020-05-27 | $36.11 | $37.88 | $35.50 | $36.90 | $20.12 | 4,542,860 |
| 2020-05-26 | $36.11 | $36.32 | $35.80 | $36.05 | $19.66 | 2,391,760 |
| 2020-05-25 | $36.20 | $36.76 | $35.58 | $35.79 | $19.52 | 2,964,730 |
| 2020-05-22 | $37.41 | $37.82 | $36.20 | $36.39 | $19.85 | 4,292,250 |
| 2020-05-21 | $38.08 | $38.48 | $37.10 | $37.57 | $20.49 | 3,425,270 |
| 2020-05-20 | $37.99 | $38.50 | $37.56 | $38.14 | $20.80 | 3,031,150 |
| 2020-05-19 | $36.90 | $38.50 | $36.62 | $37.95 | $20.70 | 4,181,430 |
| 2020-05-18 | $36.37 | $37.19 | $36.03 | $36.55 | $19.93 | 3,032,860 |
| 2020-05-15 | $37.00 | $37.30 | $36.25 | $36.36 | $19.83 | 4,119,480 |
| 2020-05-14 | $36.01 | $37.23 | $36.01 | $36.71 | $20.02 | 4,234,480 |
| 2020-05-13 | $34.75 | $36.60 | $34.62 | $36.18 | $19.73 | 5,792,810 |
| 2020-05-12 | $34.76 | $34.97 | $34.05 | $34.73 | $18.94 | 2,576,120 |
| 2020-05-11 | $34.66 | $35.49 | $34.28 | $34.56 | $18.85 | 2,537,780 |
| 2020-05-08 | $34.06 | $35.15 | $34.06 | $34.61 | $18.88 | 3,940,730 |
| 2020-05-07 | $32.85 | $34.98 | $32.85 | $34.72 | $18.94 | 5,586,330 |
| 2020-05-06 | $31.70 | $32.87 | $31.70 | $32.80 | $17.89 | 2,544,100 |
| 2020-05-05 | $32.16 | $32.16 | $32.16 | $32.16 | $17.54 | 0 |
| 2020-05-04 | $32.16 | $32.16 | $32.16 | $32.16 | $17.54 | 0 |
| 2020-05-01 | $32.16 | $32.16 | $32.16 | $32.16 | $17.54 | 0 |
| 2020-04-30 | $31.11 | $32.39 | $31.11 | $32.16 | $17.54 | 2,042,300 |
| 2020-04-29 | $30.97 | $31.54 | $30.58 | $31.33 | $17.09 | 2,068,530 |
| 2020-04-28 | $31.40 | $31.80 | $30.38 | $30.83 | $16.81 | 2,300,240 |
| 2020-04-27 | $31.70 | $32.25 | $31.10 | $31.58 | $17.22 | 2,011,990 |
| 2020-04-24 | $31.63 | $31.93 | $31.04 | $31.82 | $17.35 | 2,451,020 |
| 2020-04-23 | $32.52 | $32.69 | $31.56 | $31.65 | $17.26 | 4,097,900 |
| 2020-04-22 | $32.55 | $32.79 | $32.16 | $32.64 | $17.80 | 2,545,150 |
| 2020-04-21 | $32.35 | $33.00 | $32.05 | $32.86 | $17.92 | 2,609,730 |
| 2020-04-20 | $32.30 | $32.50 | $32.00 | $32.38 | $17.66 | 1,680,980 |
| 2020-04-17 | $32.50 | $33.23 | $32.28 | $32.30 | $17.62 | 2,522,740 |
| 2020-04-16 | $31.99 | $32.55 | $31.62 | $32.34 | $17.64 | 2,365,970 |
| 2020-04-15 | $33.09 | $33.09 | $32.12 | $32.24 | $17.58 | 3,578,580 |
| 2020-04-14 | $32.86 | $35.75 | $32.53 | $32.92 | $17.95 | 4,700,100 |
| 2020-04-13 | $33.10 | $33.10 | $32.00 | $32.50 | $17.72 | 3,219,320 |
| 2020-04-10 | $33.23 | $33.99 | $32.90 | $33.20 | $18.11 | 4,648,970 |
| 2020-04-09 | $33.73 | $34.48 | $33.60 | $33.90 | $18.49 | 2,916,140 |
| 2020-04-08 | $33.12 | $33.99 | $33.12 | $33.81 | $18.44 | 3,782,550 |
| 2020-04-07 | $33.49 | $33.92 | $33.04 | $33.60 | $18.32 | 3,687,590 |
| 2020-04-06 | $33.02 | $33.02 | $33.02 | $33.02 | $18.01 | 0 |
| 2020-04-03 | $33.56 | $33.79 | $33.00 | $33.02 | $18.01 | 3,000,670 |
| 2020-04-02 | $32.38 | $33.70 | $32.20 | $33.66 | $18.36 | 4,494,490 |
| 2020-04-01 | $32.40 | $33.57 | $32.20 | $32.46 | $17.70 | 4,797,930 |
| 2020-03-31 | $31.80 | $32.89 | $31.46 | $32.58 | $17.77 | 4,219,900 |
| 2020-03-30 | $30.45 | $31.68 | $30.11 | $31.45 | $17.15 | 4,020,670 |
| 2020-03-27 | $31.00 | $31.27 | $30.50 | $30.51 | $16.64 | 2,590,070 |
| 2020-03-26 | $30.70 | $31.35 | $30.31 | $30.74 | $16.76 | 2,701,720 |
| 2020-03-25 | $31.04 | $31.40 | $30.51 | $30.80 | $16.80 | 2,933,900 |
| 2020-03-24 | $30.71 | $31.08 | $29.73 | $30.46 | $16.61 | 2,639,910 |
| 2020-03-23 | $29.01 | $30.56 | $29.01 | $30.00 | $16.36 | 3,865,670 |
| 2020-03-20 | $30.80 | $31.38 | $29.78 | $30.33 | $16.54 | 3,069,090 |
| 2020-03-19 | $29.68 | $30.60 | $29.44 | $30.38 | $16.57 | 4,036,690 |
| 2020-03-18 | $31.12 | $31.47 | $29.87 | $29.87 | $16.29 | 4,874,060 |
| 2020-03-17 | $29.11 | $31.00 | $28.89 | $30.83 | $16.81 | 7,242,620 |
| 2020-03-16 | $30.95 | $30.95 | $28.57 | $28.84 | $15.73 | 5,517,870 |
| 2020-03-13 | $29.18 | $30.88 | $28.88 | $30.68 | $16.73 | 6,170,810 |
| 2020-03-12 | $31.81 | $32.37 | $31.04 | $31.25 | $17.04 | 5,321,390 |
| 2020-03-11 | $33.43 | $34.81 | $32.45 | $32.45 | $17.70 | 6,147,760 |
| 2020-03-10 | $32.48 | $33.83 | $31.51 | $33.51 | $18.28 | 7,379,970 |
| 2020-03-09 | $34.40 | $34.42 | $32.25 | $32.25 | $17.59 | 7,705,190 |
| 2020-03-06 | $35.35 | $36.32 | $34.92 | $35.10 | $19.14 | 6,589,070 |
| 2020-03-05 | $35.25 | $37.16 | $35.25 | $35.91 | $19.58 | 12,080,900 |
| 2020-03-04 | $35.20 | $36.23 | $33.90 | $34.92 | $19.04 | 11,692,160 |
| 2020-03-03 | $32.50 | $35.09 | $32.39 | $35.09 | $19.14 | 12,891,590 |
| 2020-03-02 | $31.25 | $32.19 | $30.83 | $31.90 | $17.40 | 4,499,450 |
| 2020-02-28 | $31.50 | $32.35 | $30.29 | $30.51 | $16.64 | 6,856,360 |
| 2020-02-27 | $32.46 | $33.70 | $32.24 | $33.08 | $18.04 | 5,822,390 |
| 2020-02-26 | $33.91 | $34.43 | $32.22 | $32.42 | $17.68 | 8,078,000 |
| 2020-02-25 | $34.34 | $35.35 | $33.50 | $34.71 | $18.93 | 8,895,420 |
| 2020-02-24 | $33.64 | $35.23 | $33.35 | $35.09 | $19.14 | 11,348,470 |
| 2020-02-21 | $32.30 | $34.08 | $32.11 | $33.69 | $18.37 | 9,367,260 |
| 2020-02-20 | $32.08 | $33.06 | $31.41 | $32.57 | $17.76 | 7,783,620 |
| 2020-02-19 | $33.10 | $33.18 | $32.00 | $32.05 | $17.48 | 8,376,530 |
| 2020-02-18 | $32.50 | $33.46 | $32.50 | $33.27 | $18.14 | 6,336,230 |
| 2020-02-17 | $31.90 | $32.88 | $31.63 | $32.67 | $17.82 | 6,303,770 |
| 2020-02-14 | $31.90 | $32.60 | $31.00 | $31.69 | $17.28 | 5,841,500 |
| 2020-02-13 | $32.70 | $32.79 | $31.90 | $31.97 | $17.44 | 5,072,560 |
| 2020-02-12 | $31.71 | $33.30 | $31.49 | $32.78 | $17.88 | 9,015,680 |
| 2020-02-11 | $30.87 | $33.12 | $30.87 | $32.33 | $17.63 | 10,622,790 |
| 2020-02-10 | $30.54 | $31.16 | $29.98 | $30.68 | $16.73 | 6,296,130 |
| 2020-02-07 | $31.00 | $31.80 | $30.29 | $30.90 | $16.85 | 6,645,820 |
| 2020-02-06 | $30.12 | $31.48 | $29.60 | $31.10 | $16.96 | 5,494,910 |
| 2020-02-05 | $30.11 | $31.20 | $29.92 | $30.12 | $16.43 | 5,977,410 |
| 2020-02-04 | $26.19 | $30.99 | $26.19 | $30.10 | $16.42 | 9,030,730 |
| 2020-02-03 | $29.10 | $29.10 | $29.10 | $29.10 | $15.87 | 746,200 |
| 2020-01-31 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-30 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-29 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-28 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-27 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-24 | $32.33 | $32.33 | $32.33 | $32.33 | $17.63 | 0 |
| 2020-01-23 | $33.54 | $33.96 | $31.09 | $32.33 | $17.63 | 7,785,620 |
| 2020-01-22 | $33.72 | $34.68 | $33.49 | $34.19 | $18.65 | 4,985,290 |
| 2020-01-21 | $34.88 | $35.46 | $33.80 | $33.93 | $18.50 | 5,546,660 |
| 2020-01-20 | $35.68 | $36.67 | $34.52 | $35.36 | $19.28 | 11,566,870 |
| 2020-01-17 | $36.19 | $38.20 | $35.51 | $37.81 | $20.62 | 8,459,530 |
| 2020-01-16 | $37.11 | $37.40 | $35.50 | $35.80 | $19.52 | 7,006,380 |
| 2020-01-15 | $37.05 | $37.44 | $36.71 | $37.14 | $20.26 | 3,303,380 |
| 2020-01-14 | $38.15 | $39.08 | $37.35 | $37.45 | $20.42 | 4,743,320 |
| 2020-01-13 | $38.00 | $38.50 | $37.11 | $38.32 | $20.90 | 4,252,310 |
| 2020-01-10 | $38.98 | $39.30 | $38.19 | $38.32 | $20.90 | 3,631,150 |
| 2020-01-09 | $38.00 | $38.99 | $37.86 | $38.90 | $21.21 | 4,941,790 |
| 2020-01-08 | $38.02 | $39.25 | $37.65 | $37.92 | $20.68 | 4,932,250 |
| 2020-01-07 | $37.86 | $38.50 | $37.55 | $38.41 | $20.95 | 4,666,940 |
| 2020-01-06 | $38.60 | $39.02 | $37.91 | $38.00 | $20.72 | 5,644,210 |
| 2020-01-03 | $39.18 | $39.80 | $38.31 | $39.05 | $21.30 | 4,811,730 |
| 2020-01-02 | $39.05 | $40.25 | $39.05 | $39.39 | $21.48 | 4,993,900 |
| 2020-01-01 | $38.90 | $38.90 | $38.90 | $38.90 | $21.21 | 0 |
| 2019-12-31 | $38.81 | $39.50 | $38.60 | $38.90 | $21.21 | 3,342,820 |
| 2019-12-30 | $37.82 | $39.69 | $36.93 | $38.99 | $21.26 | 7,226,940 |
| 2019-12-27 | $37.36 | $38.03 | $36.71 | $37.00 | $20.18 | 3,417,970 |
| 2019-12-26 | $37.55 | $38.07 | $36.77 | $37.06 | $20.21 | 3,863,240 |
| 2019-12-25 | $38.00 | $38.38 | $37.27 | $37.41 | $20.40 | 3,629,600 |
| 2019-12-24 | $37.21 | $38.19 | $36.70 | $38.18 | $20.82 | 3,345,190 |
| 2019-12-23 | $38.23 | $38.98 | $36.87 | $36.87 | $20.11 | 4,453,130 |
| 2019-12-20 | $37.91 | $39.65 | $37.91 | $38.61 | $21.06 | 6,070,310 |
| 2019-12-19 | $36.89 | $38.38 | $36.01 | $37.93 | $20.69 | 6,370,980 |
| 2019-12-18 | $36.70 | $37.70 | $36.53 | $36.63 | $19.98 | 5,026,780 |
| 2019-12-17 | $37.30 | $37.83 | $36.66 | $37.43 | $20.41 | 5,309,440 |
| 2019-12-16 | $35.76 | $37.46 | $35.21 | $37.08 | $20.22 | 5,974,070 |
| 2019-12-13 | $35.50 | $35.98 | $35.20 | $35.65 | $19.44 | 3,377,500 |
| 2019-12-12 | $36.02 | $36.40 | $35.44 | $35.45 | $19.33 | 3,821,760 |
| 2019-12-11 | $35.61 | $36.56 | $35.60 | $36.16 | $19.72 | 6,042,660 |
| 2019-12-10 | $35.20 | $35.96 | $35.10 | $35.61 | $19.42 | 5,168,970 |
| 2019-12-09 | $33.84 | $35.68 | $33.83 | $35.68 | $19.46 | 7,916,010 |
| 2019-12-06 | $34.05 | $34.35 | $33.26 | $33.88 | $18.48 | 4,928,710 |
| 2019-12-05 | $32.51 | $34.66 | $32.44 | $34.21 | $18.66 | 7,239,570 |
| 2019-12-04 | $33.03 | $33.25 | $32.68 | $32.83 | $17.90 | 3,063,510 |
| 2019-12-03 | $33.32 | $33.57 | $32.88 | $33.39 | $18.21 | 3,297,480 |
| 2019-12-02 | $33.24 | $33.40 | $32.64 | $33.28 | $18.15 | 3,243,290 |
| 2019-11-29 | $32.91 | $33.45 | $32.42 | $32.99 | $17.99 | 3,621,540 |
| 2019-11-28 | $33.13 | $33.53 | $32.31 | $32.83 | $17.90 | 5,667,140 |
| 2019-11-27 | $33.03 | $33.55 | $32.90 | $33.18 | $18.10 | 3,956,880 |
| 2019-11-26 | $33.17 | $33.94 | $32.88 | $33.30 | $18.16 | 6,241,900 |
| 2019-11-25 | $35.99 | $36.00 | $33.40 | $33.43 | $18.23 | 11,428,000 |
| 2019-11-22 | $41.00 | $41.68 | $36.63 | $36.63 | $19.98 | 14,753,020 |
| 2019-11-21 | $39.19 | $40.80 | $38.85 | $40.70 | $22.20 | 8,368,550 |
| 2019-11-20 | $38.01 | $41.20 | $37.90 | $40.04 | $21.84 | 12,783,200 |
| 2019-11-19 | $37.80 | $38.18 | $37.19 | $37.88 | $20.66 | 5,745,790 |
| 2019-11-18 | $37.65 | $38.09 | $36.66 | $37.50 | $20.45 | 6,111,410 |
| 2019-11-15 | $37.01 | $38.66 | $37.00 | $37.66 | $20.54 | 8,145,290 |
| 2019-11-14 | $37.79 | $39.20 | $37.00 | $37.40 | $20.40 | 10,418,850 |
| 2019-11-13 | $36.84 | $37.77 | $36.37 | $37.57 | $20.49 | 7,715,950 |
| 2019-11-12 | $35.90 | $36.64 | $35.47 | $36.55 | $19.93 | 5,350,990 |
| 2019-11-11 | $35.20 | $36.39 | $35.01 | $35.66 | $19.45 | 4,175,010 |
| 2019-11-08 | $38.42 | $38.87 | $35.98 | $36.01 | $19.64 | 9,340,130 |
| 2019-11-07 | $36.40 | $37.87 | $36.01 | $37.46 | $20.43 | 7,667,170 |
| 2019-11-06 | $36.00 | $38.17 | $35.72 | $36.36 | $19.83 | 7,517,290 |
| 2019-11-05 | $35.97 | $37.10 | $35.65 | $36.28 | $19.79 | 7,119,810 |
| 2019-11-04 | $37.65 | $38.10 | $36.60 | $36.60 | $19.96 | 6,999,570 |
| 2019-11-01 | $37.38 | $38.79 | $37.30 | $37.89 | $20.66 | 4,756,780 |
| 2019-10-31 | $37.61 | $38.66 | $37.28 | $37.73 | $20.58 | 5,905,440 |
| 2019-10-30 | $35.54 | $38.10 | $35.11 | $38.04 | $20.75 | 9,785,760 |
| 2019-10-29 | $39.52 | $39.98 | $36.00 | $36.18 | $19.73 | 12,666,740 |
| 2019-10-28 | $40.43 | $41.39 | $39.13 | $39.96 | $21.79 | 11,577,300 |
| 2019-10-25 | $37.20 | $39.20 | $36.81 | $38.02 | $20.73 | 9,628,400 |
| 2019-10-24 | $37.45 | $37.88 | $36.25 | $36.90 | $20.12 | 5,286,240 |
| 2019-10-23 | $37.40 | $38.40 | $36.62 | $36.65 | $19.99 | 6,915,630 |
| 2019-10-22 | $36.14 | $37.99 | $36.14 | $37.38 | $20.39 | 8,481,850 |
| 2019-10-21 | $37.80 | $37.96 | $34.17 | $36.30 | $19.80 | 14,241,010 |
| 2019-10-18 | $40.20 | $40.20 | $37.65 | $37.97 | $20.71 | 9,763,770 |
| 2019-10-17 | $40.00 | $41.99 | $39.05 | $39.88 | $21.75 | 10,495,310 |
| 2019-10-16 | $40.50 | $42.89 | $38.28 | $39.19 | $21.37 | 12,311,690 |
| 2019-10-15 | $37.82 | $42.00 | $36.91 | $40.99 | $22.35 | 11,555,020 |
| 2019-10-14 | $37.08 | $39.48 | $37.01 | $38.29 | $20.88 | 13,035,310 |
| 2019-10-11 | $33.00 | $36.91 | $32.96 | $36.91 | $20.13 | 12,370,960 |
| 2019-10-10 | $32.81 | $34.30 | $32.10 | $33.55 | $18.30 | 8,234,590 |
| 2019-10-09 | $32.50 | $33.83 | $32.03 | $33.40 | $18.22 | 7,454,580 |
| 2019-10-08 | $32.00 | $34.65 | $31.50 | $33.10 | $18.05 | 12,090,620 |
| 2019-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $17.18 | 0 |
| 2019-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $17.18 | 0 |
| 2019-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $17.18 | 0 |
| 2019-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $17.18 | 0 |
| 2019-10-01 | $31.50 | $31.50 | $31.50 | $31.50 | $17.18 | 0 |
| 2019-09-30 | $31.16 | $31.98 | $30.02 | $31.50 | $17.18 | 10,830,850 |
| 2019-09-27 | $29.00 | $30.20 | $27.81 | $29.61 | $16.15 | 16,583,630 |
| 2019-09-26 | $28.50 | $29.99 | $27.87 | $28.64 | $15.62 | 8,096,690 |
| 2019-09-25 | $28.65 | $30.90 | $27.33 | $27.61 | $15.06 | 4,825,670 |
| 2019-09-24 | $26.78 | $29.00 | $26.51 | $28.22 | $15.39 | 7,190,550 |
| 2019-09-23 | $26.84 | $26.88 | $26.00 | $26.60 | $14.51 | 3,131,590 |
| 2019-09-20 | $27.09 | $27.88 | $26.65 | $27.03 | $14.74 | 4,068,330 |
| 2019-09-19 | $26.78 | $27.37 | $26.38 | $27.36 | $14.92 | 6,325,610 |
| 2019-09-18 | $24.80 | $27.05 | $24.80 | $27.05 | $14.75 | 7,742,820 |
| 2019-09-17 | $25.95 | $26.12 | $24.14 | $24.59 | $13.41 | 5,366,730 |
| 2019-09-16 | $26.12 | $26.30 | $25.55 | $26.23 | $14.31 | 3,036,960 |
| 2019-09-13 | $26.07 | $26.07 | $26.07 | $26.07 | $14.22 | 0 |
| 2019-09-12 | $25.96 | $26.38 | $25.65 | $26.07 | $14.22 | 3,087,010 |
| 2019-09-11 | $26.65 | $26.91 | $25.70 | $26.00 | $14.18 | 5,618,560 |
| 2019-09-10 | $29.15 | $29.17 | $26.30 | $26.48 | $14.44 | 9,416,840 |
| 2019-09-09 | $25.98 | $28.30 | $25.98 | $28.30 | $15.43 | 6,577,170 |
| 2019-09-06 | $25.58 | $26.30 | $25.00 | $25.73 | $14.03 | 4,103,900 |
| 2019-09-05 | $23.92 | $26.40 | $23.70 | $25.78 | $14.06 | 7,046,560 |
| 2019-09-04 | $24.02 | $24.57 | $23.59 | $24.00 | $13.09 | 4,159,630 |
| 2019-09-03 | $24.05 | $24.73 | $23.49 | $24.16 | $13.18 | 5,694,930 |
| 2019-09-02 | $22.00 | $24.17 | $21.52 | $24.17 | $13.18 | 7,390,380 |
| 2019-08-30 | $22.30 | $22.90 | $21.97 | $21.97 | $11.98 | 4,963,180 |
| 2019-08-29 | $21.60 | $23.43 | $21.40 | $22.79 | $12.43 | 4,374,250 |
| 2019-08-28 | $21.80 | $21.80 | $21.13 | $21.53 | $11.74 | 2,405,370 |
| 2019-08-27 | $21.28 | $22.05 | $21.27 | $21.77 | $11.87 | 2,443,240 |
| 2019-08-26 | $21.13 | $21.80 | $21.08 | $21.16 | $11.54 | 2,444,900 |
| 2019-08-23 | $22.11 | $23.66 | $21.82 | $21.90 | $11.94 | 3,420,290 |
| 2019-08-22 | $22.52 | $22.60 | $21.86 | $22.02 | $12.01 | 3,001,640 |
| 2019-08-21 | $22.79 | $22.82 | $22.15 | $22.40 | $12.22 | 2,511,150 |
| 2019-08-20 | $22.47 | $23.47 | $22.46 | $22.55 | $12.30 | 3,349,280 |
| 2019-08-19 | $22.47 | $22.70 | $22.20 | $22.47 | $12.25 | 3,186,430 |
| 2019-08-16 | $22.46 | $22.59 | $21.86 | $22.00 | $12.00 | 2,398,560 |
| 2019-08-15 | $21.02 | $22.48 | $20.66 | $22.46 | $12.25 | 2,869,020 |
| 2019-08-14 | $21.14 | $21.64 | $21.14 | $21.46 | $11.70 | 1,712,140 |
| 2019-08-13 | $20.46 | $21.28 | $20.43 | $21.03 | $11.47 | 2,229,400 |
| 2019-08-12 | $19.71 | $20.56 | $19.26 | $20.40 | $11.13 | 1,626,190 |
| 2019-08-09 | $19.60 | $19.80 | $19.31 | $19.77 | $10.78 | 1,577,760 |
| 2019-08-08 | $19.21 | $19.60 | $19.14 | $19.55 | $10.66 | 867,200 |
| 2019-08-07 | $19.61 | $19.61 | $18.58 | $19.21 | $10.48 | 1,452,500 |
| 2019-08-06 | $19.77 | $19.77 | $18.81 | $19.50 | $10.63 | 1,678,120 |
| 2019-08-05 | $19.35 | $20.05 | $19.28 | $19.67 | $10.73 | 1,060,480 |
| 2019-08-02 | $19.29 | $19.57 | $19.02 | $19.28 | $10.51 | 822,840 |
| 2019-08-01 | $19.34 | $19.68 | $19.25 | $19.44 | $10.60 | 723,510 |
| 2019-07-31 | $19.44 | $19.76 | $19.15 | $19.59 | $10.68 | 778,120 |
| 2019-07-30 | $19.06 | $19.80 | $19.06 | $19.50 | $10.63 | 1,147,770 |
| 2019-07-29 | $19.00 | $19.45 | $18.80 | $19.21 | $10.48 | 1,126,100 |
| 2019-07-26 | $19.30 | $19.58 | $18.90 | $19.05 | $10.39 | 934,100 |
| 2019-07-25 | $19.53 | $19.53 | $18.37 | $19.09 | $10.41 | 1,586,370 |
| 2019-07-24 | $19.27 | $19.95 | $19.19 | $19.39 | $10.57 | 1,015,740 |
| 2019-07-23 | $19.24 | $19.59 | $19.01 | $19.10 | $10.42 | 989,730 |
| 2019-07-22 | $19.80 | $20.12 | $19.10 | $19.27 | $10.51 | 1,193,760 |
| 2019-07-19 | $20.18 | $20.60 | $19.90 | $19.90 | $10.85 | 1,102,050 |
| 2019-07-18 | $20.54 | $21.12 | $20.33 | $20.39 | $11.12 | 734,460 |
| 2019-07-17 | $20.85 | $21.24 | $20.72 | $21.02 | $11.46 | 574,080 |
| 2019-07-16 | $21.38 | $21.50 | $20.82 | $20.83 | $11.36 | 752,900 |
| 2019-07-15 | $20.95 | $21.64 | $19.60 | $21.37 | $11.65 | 1,408,320 |
| 2019-07-12 | $20.79 | $21.11 | $20.47 | $20.95 | $11.43 | 554,600 |
| 2019-07-11 | $21.60 | $21.60 | $20.70 | $20.83 | $11.36 | 749,520 |
| 2019-07-10 | $20.82 | $21.17 | $20.82 | $21.17 | $11.55 | 593,550 |
| 2019-07-09 | $20.90 | $21.16 | $20.60 | $20.86 | $11.38 | 744,190 |
| 2019-07-08 | $21.77 | $21.84 | $20.50 | $20.85 | $11.37 | 1,111,520 |
| 2019-07-05 | $21.64 | $21.98 | $21.64 | $21.66 | $11.81 | 744,810 |
| 2019-07-04 | $22.34 | $22.34 | $21.61 | $21.70 | $11.83 | 1,204,200 |
| 2019-07-03 | $22.20 | $22.45 | $21.81 | $22.34 | $12.18 | 1,111,720 |
| 2019-07-02 | $22.41 | $22.77 | $22.07 | $22.35 | $12.19 | 1,834,360 |
| 2019-07-01 | $22.20 | $22.66 | $21.68 | $22.43 | $12.23 | 2,835,000 |
| 2019-06-28 | $21.22 | $21.73 | $21.10 | $21.65 | $11.81 | 1,625,200 |
| 2019-06-27 | $21.43 | $21.80 | $21.15 | $21.22 | $11.57 | 1,598,750 |
| 2019-06-26 | $21.33 | $21.69 | $21.20 | $21.20 | $11.56 | 970,360 |
| 2019-06-25 | $21.90 | $21.90 | $21.30 | $21.38 | $11.66 | 1,514,170 |
| 2019-06-24 | $22.77 | $22.77 | $21.50 | $22.06 | $12.03 | 3,943,270 |
| 2019-06-21 | $20.35 | $21.98 | $20.35 | $21.98 | $11.99 | 4,892,360 |
| 2019-06-20 | $19.84 | $20.15 | $19.43 | $19.98 | $10.90 | 1,017,020 |
| 2019-06-19 | $19.48 | $20.76 | $19.48 | $19.77 | $10.78 | 1,393,810 |
| 2019-06-18 | $19.40 | $19.88 | $19.21 | $19.40 | $10.58 | 609,550 |
| 2019-06-17 | $19.66 | $19.66 | $19.15 | $19.39 | $10.57 | 436,700 |
| 2019-06-14 | $19.93 | $19.96 | $19.20 | $19.60 | $10.69 | 1,173,290 |
| 2019-06-13 | $19.20 | $20.28 | $19.20 | $20.04 | $10.93 | 1,822,250 |
| 2019-06-12 | $19.46 | $19.47 | $19.15 | $19.20 | $10.47 | 584,870 |
| 2019-06-11 | $18.85 | $19.60 | $18.51 | $19.39 | $10.57 | 1,169,560 |
| 2019-06-10 | $18.70 | $19.04 | $18.44 | $18.77 | $10.24 | 550,330 |
| 2019-06-07 | $18.60 | $18.60 | $18.60 | $18.60 | $10.14 | 0 |
| 2019-06-06 | $19.30 | $19.36 | $18.34 | $18.60 | $10.14 | 881,650 |
| 2019-06-05 | $19.05 | $19.48 | $19.03 | $19.15 | $10.44 | 624,490 |
| 2019-06-04 | $19.35 | $19.58 | $18.91 | $19.03 | $10.38 | 788,120 |
| 2019-06-03 | $19.88 | $20.40 | $19.21 | $19.45 | $10.61 | 1,337,630 |
| 2019-05-31 | $19.90 | $20.40 | $18.33 | $20.18 | $11.01 | 2,374,350 |
| 2019-05-30 | $30.72 | $30.72 | $29.21 | $29.72 | $10.73 | 1,607,250 |
| 2019-05-29 | $29.90 | $30.70 | $29.40 | $30.70 | $11.09 | 1,166,760 |
| 2019-05-28 | $31.34 | $31.50 | $29.65 | $29.95 | $10.81 | 1,996,960 |
| 2019-05-27 | $28.20 | $30.88 | $28.20 | $30.64 | $11.06 | 1,631,340 |
| 2019-05-24 | $29.68 | $29.68 | $27.82 | $28.18 | $10.18 | 1,305,080 |
| 2019-05-23 | $30.48 | $30.50 | $29.22 | $29.35 | $10.60 | 749,310 |
| 2019-05-22 | $30.00 | $30.23 | $29.11 | $30.06 | $10.85 | 967,530 |
| 2019-05-21 | $27.98 | $29.98 | $27.96 | $29.45 | $10.63 | 1,208,570 |
| 2019-05-20 | $28.48 | $29.12 | $27.03 | $27.83 | $10.05 | 898,260 |
| 2019-05-17 | $29.35 | $29.77 | $28.57 | $28.63 | $10.34 | 711,160 |
| 2019-05-16 | $30.00 | $30.30 | $29.37 | $29.49 | $10.65 | 713,010 |
| 2019-05-15 | $30.19 | $30.48 | $29.70 | $30.10 | $10.87 | 675,840 |
| 2019-05-14 | $29.62 | $30.71 | $29.62 | $29.97 | $10.82 | 853,360 |
| 2019-05-13 | $30.33 | $31.50 | $29.65 | $30.11 | $10.87 | 1,346,640 |
| 2019-05-10 | $29.52 | $30.60 | $28.61 | $30.55 | $11.03 | 1,766,970 |
| 2019-05-09 | $30.00 | $30.00 | $28.91 | $29.00 | $10.47 | 1,208,100 |
| 2019-05-08 | $27.76 | $30.84 | $27.36 | $30.12 | $10.88 | 2,166,240 |
| 2019-05-07 | $29.71 | $30.12 | $28.40 | $28.90 | $10.44 | 1,347,620 |
| 2019-05-06 | $30.27 | $30.80 | $28.88 | $29.00 | $10.47 | 2,407,740 |
| 2019-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $11.37 | 0 |
| 2019-05-02 | $31.50 | $31.50 | $31.50 | $31.50 | $11.37 | 0 |
| 2019-05-01 | $31.50 | $31.50 | $31.50 | $31.50 | $11.37 | 0 |
| 2019-04-30 | $30.94 | $31.75 | $29.90 | $31.50 | $11.37 | 1,972,310 |
| 2019-04-29 | $31.88 | $32.59 | $28.60 | $29.48 | $10.64 | 2,003,680 |
| 2019-04-26 | $31.91 | $32.17 | $30.20 | $31.71 | $11.45 | 2,334,800 |
| 2019-04-25 | $34.05 | $34.35 | $31.53 | $32.09 | $11.59 | 2,473,700 |
| 2019-04-24 | $35.30 | $35.33 | $33.80 | $34.65 | $12.51 | 1,305,100 |
| 2019-04-23 | $34.50 | $35.75 | $33.95 | $34.80 | $12.57 | 1,309,920 |
| 2019-04-22 | $34.98 | $35.66 | $34.10 | $34.14 | $12.33 | 1,651,370 |
| 2019-04-19 | $35.10 | $35.74 | $34.71 | $34.98 | $12.63 | 1,141,710 |
| 2019-04-18 | $34.85 | $36.20 | $34.50 | $35.35 | $12.76 | 1,851,080 |
| 2019-04-17 | $34.89 | $35.88 | $34.60 | $35.00 | $12.64 | 1,819,160 |
| 2019-04-16 | $36.40 | $36.40 | $34.07 | $35.16 | $12.70 | 2,860,520 |
| 2019-04-15 | $37.80 | $38.19 | $36.16 | $36.40 | $13.14 | 1,700,590 |
| 2019-04-12 | $36.23 | $38.26 | $36.20 | $37.49 | $13.54 | 1,813,290 |
| 2019-04-11 | $36.93 | $37.50 | $36.33 | $36.47 | $13.17 | 1,364,100 |
| 2019-04-10 | $37.40 | $37.40 | $35.69 | $36.60 | $13.22 | 1,647,800 |
| 2019-04-09 | $37.61 | $38.09 | $36.71 | $37.23 | $13.44 | 1,578,830 |
| 2019-04-08 | $38.18 | $38.65 | $36.65 | $38.20 | $13.79 | 2,424,820 |
| 2019-04-05 | $38.05 | $38.05 | $38.05 | $38.05 | $13.74 | 0 |
| 2019-04-04 | $38.20 | $39.15 | $37.22 | $38.05 | $13.74 | 2,428,310 |
| 2019-04-03 | $37.57 | $39.48 | $37.31 | $37.89 | $13.68 | 2,517,920 |
| 2019-04-02 | $36.85 | $39.88 | $36.20 | $37.92 | $13.69 | 3,820,000 |
| 2019-04-01 | $35.46 | $37.00 | $35.28 | $36.85 | $13.31 | 2,400,460 |
| 2019-03-29 | $33.94 | $36.03 | $33.00 | $35.28 | $12.74 | 2,206,880 |
| 2019-03-28 | $34.64 | $35.15 | $33.53 | $34.38 | $12.41 | 1,838,490 |
| 2019-03-27 | $35.32 | $35.77 | $33.40 | $34.33 | $12.40 | 2,731,910 |
| 2019-03-26 | $35.65 | $37.35 | $35.20 | $35.22 | $12.72 | 2,597,680 |
| 2019-03-25 | $35.48 | $37.50 | $35.11 | $35.96 | $12.98 | 2,758,430 |
| 2019-03-22 | $36.80 | $37.19 | $35.88 | $36.06 | $13.02 | 3,189,280 |
| 2019-03-21 | $35.69 | $38.88 | $35.69 | $37.24 | $13.45 | 3,847,450 |
| 2019-03-20 | $37.56 | $38.18 | $35.45 | $35.72 | $12.90 | 3,557,430 |
| 2019-03-19 | $34.12 | $36.64 | $33.35 | $36.64 | $13.23 | 3,375,400 |
| 2019-03-18 | $35.01 | $35.65 | $32.86 | $33.31 | $12.03 | 4,284,360 |
| 2019-03-15 | $32.60 | $34.50 | $32.57 | $34.50 | $12.46 | 3,573,200 |
| 2019-03-14 | $33.34 | $33.34 | $31.00 | $31.36 | $11.32 | 2,024,290 |
| 2019-03-13 | $34.00 | $35.36 | $32.61 | $33.51 | $12.10 | 2,109,420 |
| 2019-03-12 | $33.80 | $35.50 | $33.50 | $34.61 | $12.50 | 2,359,640 |
| 2019-03-11 | $31.50 | $34.26 | $31.50 | $33.63 | $12.14 | 1,837,830 |
| 2019-03-08 | $33.30 | $33.87 | $32.00 | $32.00 | $11.55 | 2,396,600 |
| 2019-03-07 | $34.69 | $35.50 | $33.73 | $34.28 | $12.38 | 2,014,650 |
| 2019-03-06 | $32.50 | $34.95 | $32.50 | $34.72 | $12.54 | 2,736,600 |
| 2019-03-05 | $32.40 | $32.70 | $31.51 | $32.47 | $11.72 | 1,438,980 |
| 2019-03-04 | $32.04 | $32.73 | $31.60 | $32.40 | $11.70 | 1,650,260 |
| 2019-03-01 | $31.46 | $32.10 | $31.04 | $31.48 | $11.37 | 1,045,940 |
| 2019-02-28 | $31.11 | $32.40 | $30.89 | $31.28 | $11.29 | 1,380,100 |
| 2019-02-27 | $32.01 | $32.49 | $30.36 | $31.00 | $11.19 | 1,841,400 |
| 2019-02-26 | $31.25 | $33.10 | $30.00 | $31.90 | $11.52 | 3,970,020 |
| 2019-02-25 | $28.85 | $30.64 | $28.55 | $30.64 | $11.06 | 5,245,840 |
| 2019-02-22 | $26.41 | $28.20 | $26.41 | $27.85 | $10.06 | 1,246,160 |
| 2019-02-21 | $26.77 | $27.19 | $26.33 | $26.72 | $9.65 | 817,740 |
| 2019-02-20 | $27.60 | $27.60 | $26.31 | $26.76 | $9.66 | 997,140 |
| 2019-02-19 | $27.02 | $28.12 | $27.02 | $27.61 | $9.97 | 1,298,740 |
| 2019-02-18 | $26.63 | $27.04 | $26.54 | $27.02 | $9.76 | 955,620 |
| 2019-02-15 | $27.20 | $27.20 | $26.33 | $26.63 | $9.62 | 837,520 |
| 2019-02-14 | $27.05 | $27.15 | $26.66 | $27.15 | $9.80 | 814,540 |
| 2019-02-13 | $27.13 | $27.15 | $26.51 | $27.06 | $9.77 | 937,570 |
| 2019-02-12 | $26.71 | $27.21 | $26.13 | $26.89 | $9.71 | 1,023,160 |
| 2019-02-11 | $26.10 | $27.32 | $26.10 | $26.71 | $9.64 | 1,179,770 |
| 2019-02-08 | $26.02 | $26.02 | $26.02 | $26.02 | $9.40 | 0 |
| 2019-02-07 | $26.02 | $26.02 | $26.02 | $26.02 | $9.40 | 0 |
| 2019-02-06 | $26.02 | $26.02 | $26.02 | $26.02 | $9.40 | 0 |
| 2019-02-05 | $26.02 | $26.02 | $26.02 | $26.02 | $9.40 | 0 |
| 2019-02-04 | $26.02 | $26.02 | $26.02 | $26.02 | $9.40 | 0 |
| 2019-02-01 | $24.88 | $26.30 | $24.88 | $26.02 | $9.40 | 1,440,850 |
| 2019-01-31 | $25.67 | $25.68 | $24.62 | $24.62 | $8.89 | 942,400 |
| 2019-01-30 | $25.82 | $25.87 | $25.18 | $25.20 | $9.10 | 976,380 |
| 2019-01-29 | $25.30 | $25.49 | $24.70 | $25.40 | $9.17 | 898,300 |
| 2019-01-28 | $25.07 | $26.10 | $25.01 | $25.14 | $9.08 | 861,390 |
| 2019-01-25 | $24.26 | $25.09 | $24.26 | $24.85 | $8.97 | 1,000,570 |
| 2019-01-24 | $23.95 | $24.31 | $23.75 | $24.28 | $8.77 | 717,720 |
| 2019-01-23 | $24.01 | $24.01 | $23.31 | $23.95 | $8.65 | 811,540 |
| 2019-01-22 | $23.88 | $24.10 | $23.70 | $23.95 | $8.65 | 393,350 |
| 2019-01-21 | $23.80 | $24.27 | $23.72 | $23.88 | $8.62 | 581,430 |
| 2019-01-18 | $23.87 | $23.90 | $23.33 | $23.72 | $8.56 | 498,740 |
| 2019-01-17 | $24.53 | $24.66 | $23.33 | $23.90 | $8.63 | 1,442,540 |
| 2019-01-16 | $24.16 | $25.16 | $24.01 | $24.78 | $8.95 | 1,793,370 |
| 2019-01-15 | $24.28 | $24.28 | $23.80 | $23.97 | $8.65 | 466,980 |
| 2019-01-14 | $24.76 | $24.83 | $23.71 | $24.08 | $8.69 | 687,100 |
| 2019-01-11 | $24.68 | $24.90 | $24.40 | $24.76 | $8.94 | 452,060 |
| 2019-01-10 | $24.66 | $25.18 | $24.49 | $24.78 | $8.95 | 662,760 |
| 2019-01-09 | $25.12 | $25.64 | $24.75 | $24.78 | $8.95 | 740,260 |
| 2019-01-08 | $25.80 | $25.93 | $25.02 | $25.25 | $9.12 | 551,660 |
| 2019-01-07 | $24.60 | $25.78 | $24.51 | $25.75 | $9.30 | 1,157,330 |
| 2019-01-04 | $23.58 | $24.78 | $23.52 | $24.50 | $8.85 | 568,540 |
| 2019-01-03 | $24.39 | $24.60 | $23.81 | $23.84 | $8.61 | 357,100 |
| 2019-01-02 | $23.89 | $24.40 | $23.84 | $24.26 | $8.76 | 313,320 |
| 2019-01-01 | $23.74 | $23.74 | $23.74 | $23.74 | $8.57 | 0 |
| 2018-12-31 | $23.74 | $23.74 | $23.74 | $23.74 | $8.57 | 0 |
| 2018-12-28 | $24.18 | $24.20 | $23.51 | $23.74 | $8.57 | 299,600 |
| 2018-12-27 | $24.45 | $24.80 | $23.80 | $23.80 | $8.59 | 598,640 |
| 2018-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $9.03 | 0 |
| 2018-12-25 | $25.00 | $25.00 | $25.00 | $25.00 | $9.03 | 0 |
| 2018-12-24 | $24.75 | $25.16 | $24.31 | $25.00 | $9.03 | 690,960 |
| 2018-12-21 | $23.92 | $24.55 | $23.92 | $24.15 | $8.72 | 479,370 |
| 2018-12-20 | $23.79 | $24.05 | $23.27 | $23.75 | $8.58 | 294,920 |
| 2018-12-19 | $23.82 | $24.11 | $23.46 | $23.58 | $8.51 | 353,080 |
| 2018-12-18 | $23.47 | $23.95 | $23.23 | $23.67 | $8.55 | 658,050 |
| 2018-12-17 | $24.21 | $24.48 | $22.55 | $23.53 | $8.50 | 1,034,680 |
| 2018-12-14 | $25.17 | $25.17 | $24.21 | $24.37 | $8.80 | 444,540 |
| 2018-12-13 | $24.72 | $25.07 | $24.42 | $24.99 | $9.02 | 462,020 |
| 2018-12-12 | $25.13 | $25.18 | $24.52 | $24.57 | $8.87 | 417,510 |
| 2018-12-11 | $24.80 | $25.19 | $24.66 | $24.90 | $8.99 | 383,820 |
| 2018-12-10 | $24.86 | $24.86 | $24.18 | $24.52 | $8.85 | 500,100 |
| 2018-12-07 | $24.81 | $24.88 | $24.20 | $24.88 | $8.98 | 522,150 |
| 2018-12-06 | $25.10 | $25.78 | $24.06 | $24.31 | $8.78 | 1,106,060 |
| 2018-12-05 | $25.50 | $26.15 | $25.10 | $25.45 | $9.19 | 969,760 |
| 2018-12-04 | $25.28 | $25.85 | $25.28 | $25.82 | $9.32 | 878,420 |
| 2018-12-03 | $25.03 | $25.66 | $24.60 | $25.28 | $9.13 | 1,655,550 |
| 2018-11-30 | $24.43 | $24.59 | $23.82 | $24.38 | $8.80 | 1,285,680 |
| 2018-11-29 | $25.00 | $25.37 | $24.01 | $24.01 | $8.67 | 1,334,510 |
| 2018-11-28 | $25.21 | $25.21 | $24.63 | $24.89 | $8.99 | 787,020 |
| 2018-11-27 | $25.19 | $25.69 | $24.44 | $24.83 | $8.97 | 1,357,880 |
| 2018-11-26 | $25.08 | $25.68 | $24.61 | $25.21 | $9.10 | 1,274,660 |
| 2018-11-23 | $25.62 | $26.35 | $25.05 | $25.20 | $9.10 | 1,747,570 |
| 2018-11-22 | $26.49 | $26.74 | $25.40 | $25.72 | $9.29 | 1,798,610 |
| 2018-11-21 | $25.59 | $26.80 | $25.05 | $26.21 | $9.46 | 2,523,640 |
| 2018-11-20 | $26.13 | $28.05 | $25.51 | $25.66 | $9.27 | 3,004,070 |
| 2018-11-19 | $25.53 | $26.80 | $25.47 | $26.08 | $9.42 | 2,809,540 |
| 2018-11-16 | $26.10 | $26.77 | $25.50 | $25.72 | $9.29 | 3,903,350 |
| 2018-11-15 | $24.00 | $27.01 | $23.98 | $27.01 | $9.75 | 6,745,680 |
| 2018-11-14 | $26.83 | $26.83 | $24.00 | $24.55 | $8.86 | 5,191,090 |
| 2018-11-13 | $23.21 | $24.39 | $23.21 | $24.39 | $8.81 | 3,565,710 |
| 2018-11-12 | $20.20 | $22.17 | $20.00 | $22.17 | $8.01 | 3,428,650 |
| 2018-11-09 | $18.92 | $20.40 | $18.92 | $20.15 | $7.28 | 1,263,240 |
| 2018-11-08 | $19.26 | $19.26 | $18.90 | $18.90 | $6.82 | 255,240 |
| 2018-11-07 | $19.10 | $19.25 | $18.98 | $18.98 | $6.85 | 224,180 |
| 2018-11-06 | $19.14 | $19.37 | $18.84 | $19.13 | $6.91 | 363,020 |
| 2018-11-05 | $18.70 | $19.45 | $18.70 | $19.20 | $6.93 | 706,400 |
| 2018-11-02 | $18.31 | $19.42 | $18.31 | $18.87 | $6.81 | 627,840 |
| 2018-11-01 | $18.25 | $18.50 | $18.03 | $18.30 | $6.61 | 601,760 |
| 2018-10-31 | $17.69 | $17.92 | $17.67 | $17.92 | $6.47 | 276,500 |
| 2018-10-30 | $17.24 | $17.98 | $17.24 | $17.67 | $6.38 | 277,500 |
| 2018-10-29 | $17.60 | $17.83 | $17.40 | $17.63 | $6.37 | 171,150 |
| 2018-10-26 | $17.75 | $18.18 | $17.50 | $17.75 | $6.41 | 368,900 |
| 2018-10-25 | $18.31 | $18.31 | $17.50 | $17.74 | $6.41 | 416,490 |
| 2018-10-24 | $18.31 | $18.82 | $18.31 | $18.33 | $6.62 | 186,540 |
| 2018-10-23 | $18.88 | $18.95 | $18.40 | $18.55 | $6.70 | 279,680 |
| 2018-10-22 | $18.39 | $19.30 | $18.20 | $18.87 | $6.81 | 524,440 |
| 2018-10-19 | $17.43 | $18.54 | $17.43 | $18.47 | $6.67 | 533,300 |
| 2018-10-18 | $18.03 | $18.04 | $17.60 | $17.87 | $6.45 | 320,940 |
| 2018-10-17 | $17.61 | $18.07 | $17.54 | $18.04 | $6.51 | 618,800 |
| 2018-10-16 | $17.88 | $17.88 | $17.10 | $17.27 | $6.24 | 260,400 |
| 2018-10-15 | $18.19 | $18.19 | $17.00 | $17.57 | $6.34 | 541,780 |
| 2018-10-12 | $17.70 | $18.40 | $17.51 | $18.00 | $6.50 | 482,430 |
| 2018-10-11 | $19.70 | $19.70 | $17.98 | $18.11 | $6.54 | 803,540 |
| 2018-10-10 | $19.87 | $20.35 | $19.82 | $19.93 | $7.20 | 340,290 |
| 2018-10-09 | $20.29 | $20.29 | $19.88 | $19.98 | $7.21 | 289,230 |
| 2018-10-08 | $19.97 | $20.33 | $19.32 | $20.29 | $7.33 | 555,510 |
| 2018-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $7.22 | 0 |
| 2018-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $7.22 | 0 |
| 2018-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $7.22 | 0 |
| 2018-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $7.22 | 0 |
| 2018-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $7.22 | 0 |
| 2018-09-28 | $20.12 | $20.35 | $19.65 | $20.00 | $7.22 | 961,090 |
| 2018-09-27 | $21.17 | $21.75 | $19.99 | $20.12 | $7.26 | 2,494,850 |
| 2018-09-26 | $19.70 | $21.69 | $19.69 | $21.17 | $7.64 | 2,431,760 |
| 2018-09-25 | $20.28 | $20.28 | $19.02 | $19.72 | $7.12 | 792,170 |
| 2018-09-24 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-21 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-20 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-19 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-18 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-17 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-14 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-13 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-12 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-11 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-10 | $20.97 | $20.97 | $20.97 | $20.97 | $7.57 | 0 |
| 2018-09-07 | $21.08 | $21.68 | $20.97 | $20.97 | $7.57 | 558,200 |
| 2018-09-06 | $21.10 | $21.74 | $20.82 | $21.23 | $7.67 | 485,930 |
| 2018-09-05 | $21.33 | $21.43 | $20.83 | $20.90 | $7.55 | 406,080 |
| 2018-09-04 | $21.03 | $21.70 | $20.78 | $21.51 | $7.77 | 783,740 |
| 2018-09-03 | $20.54 | $21.15 | $20.35 | $21.03 | $7.59 | 306,340 |
| 2018-08-31 | $20.58 | $20.83 | $20.21 | $20.62 | $7.45 | 270,900 |
| 2018-08-30 | $21.18 | $21.18 | $20.57 | $20.58 | $7.43 | 326,000 |
| 2018-08-29 | $21.05 | $21.20 | $20.96 | $20.96 | $7.57 | 307,660 |
| 2018-08-28 | $21.18 | $21.25 | $21.01 | $21.19 | $7.65 | 401,880 |
| 2018-08-27 | $20.62 | $21.23 | $20.62 | $21.18 | $7.65 | 628,680 |
| 2018-08-24 | $20.38 | $20.65 | $20.36 | $20.59 | $7.43 | 232,840 |
| 2018-08-23 | $20.22 | $20.79 | $20.20 | $20.57 | $7.43 | 379,170 |
| 2018-08-22 | $20.81 | $20.94 | $20.40 | $20.40 | $7.37 | 248,880 |
| 2018-08-21 | $20.21 | $20.66 | $20.05 | $20.54 | $7.42 | 296,480 |
| 2018-08-20 | $20.03 | $20.37 | $19.86 | $20.30 | $7.33 | 187,720 |
| 2018-08-17 | $20.58 | $20.67 | $20.05 | $20.16 | $7.28 | 192,460 |
| 2018-08-16 | $20.40 | $20.66 | $20.23 | $20.41 | $7.37 | 294,080 |
| 2018-08-15 | $20.70 | $20.89 | $20.32 | $20.69 | $7.47 | 381,230 |
| 2018-08-14 | $20.98 | $21.03 | $20.64 | $20.69 | $7.47 | 326,040 |
| 2018-08-13 | $20.42 | $21.10 | $20.25 | $20.91 | $7.55 | 454,400 |
| 2018-08-10 | $20.54 | $20.98 | $20.32 | $20.65 | $7.46 | 325,930 |
| 2018-08-09 | $19.90 | $20.86 | $19.80 | $20.55 | $7.42 | 513,960 |
| 2018-08-08 | $20.10 | $20.27 | $19.75 | $19.86 | $7.17 | 193,240 |
| 2018-08-07 | $19.70 | $20.29 | $19.61 | $20.09 | $7.25 | 288,200 |
| 2018-08-06 | $19.92 | $19.92 | $19.40 | $19.70 | $7.11 | 268,540 |
| 2018-08-03 | $19.78 | $19.94 | $19.62 | $19.74 | $7.13 | 202,130 |
| 2018-08-02 | $20.60 | $20.72 | $19.53 | $19.78 | $7.14 | 511,090 |
| 2018-08-01 | $20.58 | $20.96 | $20.58 | $20.61 | $7.44 | 261,400 |
| 2018-07-31 | $20.62 | $20.92 | $20.45 | $20.75 | $7.49 | 164,160 |
| 2018-07-30 | $21.01 | $21.29 | $20.49 | $20.68 | $7.47 | 331,990 |
| 2018-07-27 | $21.28 | $21.28 | $21.00 | $21.01 | $7.59 | 274,810 |
| 2018-07-26 | $21.40 | $21.95 | $21.09 | $21.22 | $7.66 | 330,410 |
| 2018-07-25 | $21.26 | $21.96 | $21.26 | $21.50 | $7.76 | 719,300 |
| 2018-07-24 | $21.10 | $21.40 | $20.75 | $21.34 | $7.71 | 586,330 |
| 2018-07-23 | $20.42 | $21.27 | $20.42 | $21.10 | $7.62 | 658,110 |
| 2018-07-20 | $20.30 | $20.68 | $20.00 | $20.58 | $7.43 | 420,720 |
| 2018-07-19 | $21.00 | $21.17 | $20.25 | $20.36 | $7.35 | 572,640 |
| 2018-07-18 | $21.36 | $21.63 | $21.00 | $21.04 | $7.60 | 413,280 |
| 2018-07-17 | $21.36 | $21.40 | $20.88 | $21.40 | $7.73 | 449,840 |
| 2018-07-16 | $21.16 | $21.39 | $20.76 | $21.09 | $7.62 | 534,490 |
| 2018-07-13 | $21.47 | $21.78 | $21.02 | $21.19 | $7.65 | 568,660 |
| 2018-07-12 | $21.13 | $21.85 | $21.13 | $21.62 | $7.81 | 659,000 |
| 2018-07-11 | $21.03 | $21.78 | $20.80 | $21.11 | $7.62 | 772,040 |
| 2018-07-10 | $20.72 | $22.40 | $20.54 | $21.78 | $7.86 | 1,080,500 |
| 2018-07-09 | $20.40 | $20.75 | $20.08 | $20.75 | $7.49 | 457,700 |
| 2018-07-06 | $20.33 | $20.81 | $19.66 | $20.30 | $7.33 | 736,120 |
| 2018-07-05 | $20.72 | $21.14 | $20.33 | $20.33 | $7.34 | 516,340 |
| 2018-07-04 | $21.39 | $21.39 | $20.54 | $20.72 | $7.48 | 795,720 |
| 2018-07-03 | $20.68 | $21.59 | $20.37 | $21.45 | $7.75 | 860,600 |
| 2018-07-02 | $20.85 | $21.23 | $20.40 | $20.43 | $7.38 | 564,380 |
| 2018-06-29 | $20.25 | $21.19 | $20.20 | $21.05 | $7.60 | 619,120 |
| 2018-06-28 | $20.76 | $20.76 | $20.26 | $20.26 | $7.32 | 611,200 |
| 2018-06-27 | $20.51 | $20.95 | $20.40 | $20.40 | $7.37 | 569,400 |
| 2018-06-26 | $19.75 | $20.72 | $19.53 | $20.70 | $7.47 | 846,740 |
| 2018-06-25 | $19.71 | $20.13 | $19.71 | $19.97 | $7.21 | 442,520 |
| 2018-06-22 | $19.39 | $19.99 | $19.26 | $19.63 | $7.09 | 485,700 |
| 2018-06-21 | $20.58 | $20.58 | $19.38 | $19.38 | $7.00 | 623,300 |
| 2018-06-20 | $19.57 | $20.59 | $19.49 | $20.32 | $7.34 | 572,980 |
| 2018-06-19 | $21.29 | $21.29 | $19.34 | $19.75 | $7.13 | 754,140 |
| 2018-06-18 | $21.39 | $21.39 | $21.39 | $21.39 | $7.72 | 0 |
| 2018-06-15 | $22.00 | $22.13 | $21.01 | $21.39 | $7.72 | 597,370 |
| 2018-06-14 | $21.98 | $22.20 | $21.52 | $21.92 | $7.91 | 495,370 |
| 2018-06-13 | $22.56 | $22.89 | $21.89 | $21.91 | $7.91 | 669,520 |
| 2018-06-12 | $22.46 | $22.97 | $22.10 | $22.70 | $8.20 | 636,170 |
| 2018-06-11 | $22.18 | $23.02 | $22.18 | $22.46 | $8.11 | 714,990 |
| 2018-06-08 | $22.12 | $23.17 | $21.78 | $22.59 | $8.16 | 817,450 |
| 2018-06-07 | $22.85 | $23.18 | $22.00 | $22.11 | $7.98 | 928,350 |
| 2018-06-06 | $22.72 | $23.24 | $22.50 | $23.17 | $8.37 | 1,133,340 |
| 2018-06-05 | $21.89 | $22.92 | $21.61 | $22.92 | $8.28 | 1,425,860 |
| 2018-06-04 | $21.19 | $21.87 | $21.09 | $21.84 | $7.89 | 832,620 |
| 2018-06-01 | $21.89 | $22.10 | $20.68 | $21.10 | $7.62 | 1,093,160 |
| 2018-05-31 | $22.19 | $22.44 | $21.82 | $21.90 | $7.91 | 814,020 |
| 2018-05-30 | $22.77 | $22.77 | $21.56 | $21.81 | $7.88 | 1,394,460 |
| 2018-05-29 | $23.40 | $23.74 | $23.20 | $23.20 | $8.38 | 700,230 |
| 2018-05-28 | $24.62 | $24.62 | $23.39 | $23.40 | $8.45 | 803,300 |
| 2018-05-25 | $25.60 | $25.60 | $24.20 | $24.51 | $8.85 | 1,171,870 |
| 2018-05-24 | $45.98 | $46.77 | $45.60 | $46.09 | $9.20 | 541,770 |
| 2018-05-23 | $46.23 | $46.71 | $45.85 | $46.00 | $9.19 | 704,650 |
| 2018-05-22 | $45.99 | $46.64 | $45.61 | $46.64 | $9.31 | 768,270 |
| 2018-05-21 | $45.11 | $46.27 | $45.11 | $45.99 | $9.18 | 682,500 |
| 2018-05-18 | $44.71 | $45.20 | $43.81 | $44.80 | $8.95 | 555,210 |
| 2018-05-17 | $45.46 | $45.87 | $44.70 | $44.70 | $8.93 | 553,700 |
| 2018-05-16 | $46.29 | $46.48 | $45.39 | $45.39 | $9.06 | 794,000 |
| 2018-05-15 | $45.61 | $46.55 | $45.25 | $46.34 | $9.25 | 624,190 |
| 2018-05-14 | $48.01 | $48.01 | $45.61 | $45.99 | $9.18 | 911,370 |
| 2018-05-11 | $49.49 | $49.95 | $46.58 | $46.91 | $9.37 | 1,148,700 |
| 2018-05-10 | $49.95 | $49.95 | $48.18 | $49.06 | $9.80 | 1,416,370 |
| 2018-05-09 | $48.39 | $49.80 | $47.56 | $49.65 | $9.91 | 1,050,550 |
| 2018-05-08 | $47.68 | $48.10 | $47.26 | $48.00 | $9.58 | 526,800 |
| 2018-05-07 | $47.68 | $48.18 | $46.57 | $47.47 | $9.48 | 646,800 |
| 2018-05-04 | $47.60 | $47.95 | $46.52 | $47.00 | $9.39 | 523,100 |
| 2018-05-03 | $46.55 | $47.98 | $45.00 | $47.94 | $9.57 | 760,440 |
| 2018-05-02 | $46.90 | $47.30 | $45.71 | $46.53 | $9.29 | 533,950 |
| 2018-05-01 | $46.70 | $46.70 | $46.70 | $46.70 | $9.33 | 0 |
| 2018-04-30 | $46.70 | $46.70 | $46.70 | $46.70 | $9.33 | 0 |
| 2018-04-27 | $48.94 | $48.96 | $45.41 | $46.70 | $9.33 | 1,152,320 |
| 2018-04-26 | $49.55 | $50.70 | $47.90 | $48.90 | $9.76 | 1,126,900 |
| 2018-04-25 | $51.70 | $51.70 | $49.78 | $50.20 | $10.02 | 1,587,850 |
| 2018-04-24 | $49.50 | $51.10 | $48.11 | $50.40 | $10.06 | 1,221,360 |
| 2018-04-23 | $48.99 | $49.73 | $46.53 | $48.90 | $9.76 | 1,097,910 |
| 2018-04-20 | $51.10 | $51.77 | $48.39 | $48.60 | $9.70 | 1,287,150 |
| 2018-04-19 | $52.31 | $53.50 | $50.59 | $50.89 | $10.16 | 1,352,320 |
| 2018-04-18 | $51.56 | $54.52 | $50.11 | $52.40 | $10.46 | 1,882,560 |
| 2018-04-17 | $54.99 | $54.99 | $50.12 | $51.60 | $10.30 | 2,580,770 |
| 2018-04-16 | $54.26 | $57.50 | $54.00 | $54.21 | $10.82 | 2,727,140 |
| 2018-04-13 | $55.80 | $58.00 | $54.26 | $56.60 | $11.30 | 3,284,250 |
| 2018-04-12 | $53.01 | $57.00 | $52.72 | $55.54 | $11.09 | 2,723,760 |
| 2018-04-11 | $52.00 | $55.00 | $51.51 | $53.99 | $10.78 | 2,654,610 |
| 2018-04-10 | $50.00 | $54.18 | $48.03 | $52.68 | $10.52 | 2,378,460 |
| 2018-04-09 | $49.17 | $50.85 | $49.17 | $50.51 | $10.09 | 1,451,040 |
| 2018-04-06 | $49.10 | $49.10 | $49.10 | $49.10 | $9.80 | 0 |
| 2018-04-05 | $49.10 | $49.10 | $49.10 | $49.10 | $9.80 | 0 |
| 2018-04-04 | $51.04 | $51.70 | $48.79 | $49.10 | $9.80 | 1,865,050 |
| 2018-04-03 | $50.56 | $51.60 | $49.50 | $51.24 | $10.23 | 2,625,800 |
| 2018-04-02 | $50.33 | $56.10 | $50.32 | $53.06 | $10.60 | 4,620,570 |
| 2018-03-30 | $47.00 | $51.92 | $46.81 | $51.00 | $10.18 | 4,919,420 |
| 2018-03-29 | $50.88 | $51.54 | $46.40 | $47.20 | $9.43 | 3,948,320 |
| 2018-03-28 | $42.73 | $46.85 | $42.73 | $46.85 | $9.36 | 1,254,400 |
| 2018-03-27 | $40.16 | $42.88 | $40.01 | $42.59 | $8.50 | 866,470 |
| 2018-03-26 | $37.52 | $40.00 | $37.25 | $39.95 | $7.98 | 457,690 |
| 2018-03-23 | $40.82 | $40.82 | $37.84 | $38.21 | $7.63 | 580,500 |
| 2018-03-22 | $41.00 | $42.35 | $41.00 | $41.60 | $8.31 | 296,580 |
| 2018-03-21 | $41.97 | $42.95 | $41.03 | $41.05 | $8.20 | 303,900 |
| 2018-03-20 | $41.41 | $41.89 | $41.03 | $41.87 | $8.36 | 197,760 |
| 2018-03-19 | $40.55 | $41.98 | $40.30 | $41.81 | $8.35 | 349,980 |
| 2018-03-16 | $41.16 | $41.30 | $40.30 | $40.55 | $8.10 | 292,450 |
| 2018-03-15 | $42.11 | $42.23 | $40.02 | $41.18 | $8.22 | 596,300 |
| 2018-03-14 | $43.17 | $43.57 | $42.30 | $42.48 | $8.48 | 425,680 |
| 2018-03-13 | $43.24 | $43.90 | $42.56 | $43.33 | $8.65 | 420,500 |
| 2018-03-12 | $42.00 | $44.94 | $42.00 | $43.24 | $8.63 | 957,450 |
| 2018-03-09 | $40.50 | $42.41 | $39.89 | $42.00 | $8.39 | 617,480 |
| 2018-03-08 | $40.00 | $40.45 | $39.65 | $40.16 | $8.02 | 268,800 |
| 2018-03-07 | $40.49 | $40.57 | $39.80 | $40.00 | $7.99 | 248,910 |
| 2018-03-06 | $40.10 | $40.49 | $39.90 | $40.23 | $8.03 | 378,730 |
| 2018-03-05 | $39.23 | $40.08 | $39.11 | $39.96 | $7.98 | 242,470 |
| 2018-03-02 | $39.80 | $40.39 | $39.09 | $39.23 | $7.83 | 402,780 |
| 2018-03-01 | $38.51 | $40.25 | $38.40 | $40.17 | $8.02 | 453,370 |
| 2018-02-28 | $38.03 | $39.14 | $37.97 | $38.70 | $7.73 | 291,900 |
| 2018-02-27 | $38.00 | $38.75 | $37.65 | $38.32 | $7.65 | 227,190 |
| 2018-02-26 | $37.29 | $38.15 | $37.00 | $38.00 | $7.59 | 209,500 |
| 2018-02-23 | $37.07 | $37.25 | $36.81 | $36.95 | $7.38 | 128,600 |
| 2018-02-22 | $36.50 | $37.18 | $36.48 | $37.04 | $7.40 | 172,500 |
| 2018-02-21 | $36.48 | $36.48 | $36.48 | $36.48 | $7.28 | 0 |
| 2018-02-20 | $36.48 | $36.48 | $36.48 | $36.48 | $7.28 | 0 |
| 2018-02-19 | $36.48 | $36.48 | $36.48 | $36.48 | $7.28 | 0 |
| 2018-02-16 | $36.48 | $36.48 | $36.48 | $36.48 | $7.28 | 0 |
| 2018-02-15 | $36.48 | $36.48 | $36.48 | $36.48 | $7.28 | 0 |
| 2018-02-14 | $36.61 | $37.20 | $36.21 | $36.48 | $7.28 | 86,600 |
| 2018-02-13 | $36.51 | $37.40 | $36.51 | $36.87 | $7.36 | 180,640 |
| 2018-02-12 | $36.08 | $36.66 | $35.75 | $36.66 | $7.32 | 177,170 |
| 2018-02-09 | $35.60 | $36.16 | $35.01 | $35.50 | $7.09 | 159,800 |
| 2018-02-08 | $35.21 | $36.35 | $35.21 | $35.83 | $7.15 | 174,200 |
| 2018-02-07 | $35.41 | $37.00 | $35.00 | $35.45 | $7.08 | 258,100 |
| 2018-02-06 | $37.51 | $37.51 | $35.03 | $35.05 | $7.00 | 240,800 |
| 2018-02-05 | $37.41 | $38.36 | $37.40 | $37.76 | $7.54 | 123,400 |
| 2018-02-02 | $37.20 | $38.30 | $37.00 | $38.16 | $7.62 | 232,480 |
| 2018-02-01 | $38.31 | $38.50 | $37.02 | $37.12 | $7.41 | 305,380 |
| 2018-01-31 | $39.51 | $39.55 | $38.29 | $38.29 | $7.65 | 251,390 |
| 2018-01-30 | $39.15 | $39.90 | $39.00 | $39.35 | $7.86 | 233,570 |
| 2018-01-29 | $39.18 | $39.18 | $38.58 | $38.69 | $7.73 | 201,950 |
| 2018-01-26 | $39.27 | $39.55 | $38.60 | $39.18 | $7.82 | 231,840 |
| 2018-01-25 | $39.20 | $40.29 | $39.10 | $39.15 | $7.82 | 499,180 |
| 2018-01-24 | $39.52 | $39.67 | $38.37 | $39.53 | $7.89 | 765,580 |
| 2018-01-23 | $40.00 | $40.10 | $39.08 | $39.50 | $7.89 | 383,500 |
| 2018-01-22 | $40.63 | $40.89 | $39.50 | $40.00 | $7.99 | 273,880 |
| 2018-01-19 | $41.63 | $41.63 | $40.20 | $40.63 | $8.11 | 415,680 |
| 2018-01-18 | $41.61 | $41.92 | $41.40 | $41.42 | $8.27 | 291,700 |
| 2018-01-17 | $41.99 | $42.49 | $41.42 | $42.03 | $8.39 | 197,480 |
| 2018-01-16 | $41.81 | $42.36 | $41.17 | $42.04 | $8.39 | 185,600 |
| 2018-01-15 | $42.85 | $44.98 | $42.00 | $42.00 | $8.39 | 298,800 |
| 2018-01-12 | $42.87 | $42.87 | $42.25 | $42.39 | $8.46 | 246,100 |
| 2018-01-11 | $41.88 | $42.97 | $41.88 | $42.88 | $8.56 | 429,900 |
| 2018-01-10 | $41.65 | $42.10 | $41.65 | $42.00 | $8.39 | 298,000 |
| 2018-01-09 | $41.93 | $42.65 | $41.55 | $41.55 | $8.30 | 291,600 |
| 2018-01-08 | $42.25 | $42.49 | $41.44 | $41.63 | $8.31 | 140,860 |
| 2018-01-05 | $42.10 | $42.25 | $41.79 | $41.92 | $8.37 | 194,500 |
| 2018-01-04 | $42.61 | $42.61 | $41.65 | $41.68 | $8.32 | 145,900 |
| 2018-01-03 | $41.90 | $42.33 | $41.51 | $42.25 | $8.44 | 157,300 |
| 2018-01-02 | $41.80 | $41.87 | $41.25 | $41.62 | $8.31 | 171,400 |
| 2018-01-01 | $41.50 | $41.50 | $41.50 | $41.50 | $8.29 | 0 |
| 2017-12-29 | $42.10 | $42.14 | $41.20 | $41.50 | $8.29 | 157,600 |
| 2017-12-28 | $42.35 | $42.98 | $41.50 | $41.88 | $8.36 | 184,900 |
| 2017-12-27 | $42.58 | $43.49 | $42.14 | $42.36 | $8.46 | 107,900 |
| 2017-12-26 | $41.02 | $42.77 | $41.02 | $42.72 | $8.53 | 221,860 |
| 2017-12-25 | $43.10 | $43.15 | $40.90 | $41.00 | $8.19 | 225,660 |
| 2017-12-22 | $43.57 | $43.57 | $42.71 | $43.00 | $8.59 | 167,980 |
| 2017-12-21 | $43.21 | $43.91 | $42.75 | $43.00 | $8.59 | 197,300 |
| 2017-12-20 | $44.01 | $44.06 | $43.43 | $43.50 | $8.69 | 180,700 |
| 2017-12-19 | $44.22 | $44.39 | $43.91 | $44.13 | $8.81 | 63,260 |
| 2017-12-18 | $44.13 | $44.64 | $43.89 | $44.00 | $8.79 | 123,700 |
| 2017-12-15 | $44.13 | $44.95 | $43.21 | $44.03 | $8.79 | 132,260 |
| 2017-12-14 | $44.70 | $45.66 | $44.70 | $44.90 | $8.97 | 116,600 |
| 2017-12-13 | $44.97 | $45.60 | $44.35 | $44.99 | $8.98 | 116,080 |
| 2017-12-12 | $44.85 | $45.36 | $44.70 | $44.97 | $8.98 | 144,050 |
| 2017-12-11 | $45.14 | $45.84 | $44.77 | $45.32 | $9.05 | 171,030 |
| 2017-12-08 | $44.31 | $44.98 | $43.59 | $44.66 | $8.92 | 179,500 |
| 2017-12-07 | $43.65 | $44.52 | $43.10 | $43.88 | $8.76 | 217,400 |
| 2017-12-06 | $44.57 | $44.84 | $41.50 | $43.88 | $8.76 | 411,160 |
| 2017-12-05 | $45.61 | $46.25 | $44.56 | $44.59 | $8.90 | 232,000 |
| 2017-12-04 | $46.37 | $46.37 | $45.40 | $45.60 | $9.11 | 244,500 |
| 2017-12-01 | $45.72 | $46.80 | $45.53 | $46.45 | $9.28 | 251,810 |
| 2017-11-30 | $46.37 | $46.45 | $45.21 | $45.32 | $9.05 | 167,100 |
| 2017-11-29 | $46.97 | $46.97 | $45.56 | $45.96 | $9.18 | 220,600 |
| 2017-11-28 | $46.81 | $46.90 | $45.79 | $46.69 | $9.32 | 146,800 |
| 2017-11-27 | $46.66 | $46.97 | $45.61 | $45.88 | $9.16 | 208,000 |
| 2017-11-24 | $45.25 | $46.40 | $45.15 | $46.06 | $9.20 | 204,460 |
| 2017-11-23 | $46.52 | $47.06 | $45.80 | $45.82 | $9.15 | 290,400 |
| 2017-11-22 | $46.27 | $47.40 | $45.94 | $46.70 | $9.33 | 367,200 |
| 2017-11-21 | $46.20 | $46.82 | $45.51 | $46.27 | $9.24 | 406,260 |
| 2017-11-20 | $47.46 | $47.47 | $42.71 | $46.20 | $9.23 | 516,800 |
| 2017-11-17 | $49.74 | $49.74 | $47.11 | $47.46 | $9.48 | 756,660 |
| 2017-11-16 | $49.27 | $49.94 | $49.13 | $49.76 | $9.94 | 539,500 |
| 2017-11-15 | $50.80 | $51.86 | $49.55 | $49.70 | $9.92 | 1,232,400 |
| 2017-11-14 | $48.78 | $50.40 | $48.53 | $50.27 | $10.04 | 994,060 |
| 2017-11-13 | $49.06 | $50.46 | $48.38 | $48.64 | $9.71 | 801,760 |
| 2017-11-10 | $47.68 | $49.11 | $47.33 | $49.11 | $9.81 | 706,640 |
| 2017-11-09 | $48.10 | $48.35 | $47.65 | $47.65 | $9.51 | 348,860 |
| 2017-11-08 | $48.00 | $48.30 | $47.33 | $48.03 | $9.59 | 342,520 |
| 2017-11-07 | $48.00 | $48.47 | $47.73 | $47.90 | $9.56 | 360,760 |
| 2017-11-06 | $48.53 | $48.53 | $47.60 | $48.18 | $9.62 | 403,600 |
| 2017-11-03 | $48.00 | $48.50 | $47.30 | $48.05 | $9.59 | 511,550 |
| 2017-11-02 | $46.99 | $48.13 | $46.64 | $48.13 | $9.61 | 696,910 |
| 2017-11-01 | $46.30 | $47.35 | $46.01 | $46.95 | $9.38 | 335,100 |
| 2017-10-31 | $45.11 | $46.52 | $45.11 | $46.38 | $9.26 | 319,900 |
| 2017-10-30 | $47.22 | $47.54 | $45.01 | $45.39 | $9.06 | 337,600 |
| 2017-10-27 | $47.93 | $48.20 | $47.38 | $47.46 | $9.48 | 301,260 |
| 2017-10-26 | $47.27 | $47.86 | $46.81 | $47.82 | $9.55 | 316,200 |
| 2017-10-25 | $45.96 | $47.29 | $45.73 | $47.29 | $9.44 | 339,360 |
| 2017-10-24 | $46.31 | $46.99 | $45.55 | $45.96 | $9.18 | 287,970 |
| 2017-10-23 | $44.90 | $46.58 | $44.90 | $46.57 | $9.30 | 350,710 |
| 2017-10-20 | $44.66 | $45.50 | $44.53 | $45.29 | $9.04 | 348,770 |
| 2017-10-19 | $45.58 | $46.09 | $44.30 | $44.64 | $8.91 | 516,500 |
| 2017-10-18 | $47.48 | $47.75 | $45.41 | $45.51 | $9.09 | 737,860 |
| 2017-10-17 | $48.42 | $49.48 | $47.00 | $47.37 | $9.46 | 558,100 |
| 2017-10-16 | $50.25 | $50.77 | $48.60 | $48.78 | $9.74 | 674,300 |
| 2017-10-13 | $49.70 | $51.65 | $49.70 | $50.63 | $10.11 | 387,260 |
| 2017-10-12 | $51.05 | $51.58 | $49.90 | $49.99 | $9.98 | 569,430 |
| 2017-10-11 | $52.10 | $53.21 | $51.00 | $51.05 | $10.19 | 700,230 |
| 2017-10-10 | $51.36 | $52.50 | $49.61 | $52.50 | $10.48 | 941,210 |
| 2017-10-09 | $52.10 | $52.39 | $51.05 | $51.16 | $10.22 | 474,100 |
| 2017-10-06 | $51.30 | $51.30 | $51.30 | $51.30 | $10.24 | 0 |
| 2017-10-05 | $51.30 | $51.30 | $51.30 | $51.30 | $10.24 | 0 |
| 2017-10-04 | $51.30 | $51.30 | $51.30 | $51.30 | $10.24 | 0 |
| 2017-10-03 | $51.30 | $51.30 | $51.30 | $51.30 | $10.24 | 0 |
| 2017-10-02 | $51.30 | $51.30 | $51.30 | $51.30 | $10.24 | 0 |
| 2017-09-29 | $51.22 | $51.67 | $50.66 | $51.30 | $10.24 | 450,980 |
| 2017-09-28 | $52.33 | $53.00 | $51.10 | $51.22 | $10.23 | 949,130 |
| 2017-09-27 | $53.67 | $54.45 | $51.66 | $52.84 | $10.55 | 1,857,610 |
| 2017-09-26 | $50.25 | $54.10 | $49.72 | $53.70 | $10.72 | 2,147,870 |
| 2017-09-25 | $51.20 | $51.50 | $49.60 | $50.32 | $10.05 | 1,082,400 |
| 2017-09-22 | $48.68 | $52.75 | $47.23 | $51.70 | $10.32 | 2,101,920 |
| 2017-09-21 | $47.69 | $50.98 | $47.05 | $48.85 | $9.75 | 1,099,660 |
| 2017-09-20 | $46.25 | $48.50 | $46.25 | $47.69 | $9.52 | 1,022,600 |
| 2017-09-19 | $46.40 | $46.95 | $46.05 | $46.65 | $9.32 | 396,230 |
| 2017-09-18 | $46.01 | $46.49 | $45.28 | $46.44 | $9.27 | 340,960 |
| 2017-09-15 | $47.15 | $47.15 | $45.50 | $45.77 | $9.14 | 458,090 |
| 2017-09-14 | $46.53 | $47.36 | $46.30 | $46.96 | $9.38 | 485,430 |
| 2017-09-13 | $46.75 | $47.20 | $46.51 | $46.74 | $9.33 | 404,360 |
| 2017-09-12 | $48.26 | $48.26 | $46.75 | $46.75 | $9.34 | 936,900 |
| 2017-09-11 | $47.20 | $48.30 | $46.54 | $48.27 | $9.64 | 1,161,990 |
| 2017-09-08 | $45.64 | $46.95 | $45.64 | $46.82 | $9.35 | 757,000 |
| 2017-09-07 | $45.73 | $47.81 | $45.73 | $46.00 | $9.19 | 1,017,000 |
| 2017-09-06 | $45.60 | $46.20 | $45.20 | $45.70 | $9.13 | 641,500 |
| 2017-09-05 | $45.95 | $46.57 | $45.72 | $46.03 | $9.19 | 746,800 |
| 2017-09-04 | $46.41 | $47.59 | $45.51 | $45.90 | $9.17 | 1,168,280 |
| 2017-09-01 | $46.07 | $46.75 | $45.49 | $46.50 | $9.29 | 973,760 |
| 2017-08-31 | $44.16 | $46.38 | $44.16 | $46.30 | $9.25 | 1,194,000 |
| 2017-08-30 | $44.13 | $44.75 | $43.58 | $44.26 | $8.84 | 662,530 |
| 2017-08-29 | $43.90 | $45.50 | $43.23 | $44.39 | $8.86 | 1,472,030 |
| 2017-08-28 | $40.65 | $44.72 | $40.65 | $44.20 | $8.83 | 1,674,660 |
| 2017-08-25 | $40.16 | $40.72 | $40.15 | $40.65 | $8.12 | 424,110 |
| 2017-08-24 | $41.29 | $41.50 | $40.00 | $40.07 | $8.00 | 368,700 |
| 2017-08-23 | $40.19 | $40.57 | $39.96 | $40.23 | $8.03 | 292,200 |
| 2017-08-22 | $40.44 | $40.83 | $40.05 | $40.10 | $8.01 | 423,100 |
| 2017-08-21 | $40.18 | $40.89 | $39.73 | $40.74 | $8.14 | 610,300 |
| 2017-08-18 | $40.85 | $41.45 | $40.00 | $40.17 | $8.02 | 688,560 |
| 2017-08-17 | $40.44 | $42.18 | $40.10 | $41.26 | $8.24 | 1,253,300 |
| 2017-08-16 | $38.81 | $40.88 | $38.62 | $40.50 | $8.09 | 1,209,630 |
| 2017-08-15 | $38.46 | $39.95 | $38.30 | $39.00 | $7.79 | 701,030 |
| 2017-08-14 | $37.60 | $38.48 | $37.49 | $38.46 | $7.68 | 617,030 |
| 2017-08-11 | $37.30 | $38.57 | $37.30 | $37.62 | $7.51 | 492,850 |
| 2017-08-10 | $38.00 | $38.50 | $37.80 | $38.28 | $7.64 | 552,700 |
| 2017-08-09 | $38.13 | $38.48 | $37.81 | $37.99 | $7.59 | 355,310 |
| 2017-08-08 | $37.65 | $38.15 | $37.28 | $38.15 | $7.62 | 544,380 |
| 2017-08-07 | $37.88 | $37.88 | $37.32 | $37.65 | $7.52 | 268,200 |
| 2017-08-04 | $37.86 | $38.23 | $37.20 | $37.23 | $7.43 | 363,550 |
| 2017-08-03 | $37.13 | $38.76 | $37.02 | $37.99 | $7.59 | 544,100 |
| 2017-08-02 | $38.00 | $38.00 | $37.21 | $37.23 | $7.43 | 304,080 |
| 2017-08-01 | $38.06 | $38.06 | $37.26 | $37.88 | $7.56 | 316,700 |
| 2017-07-31 | $37.78 | $38.09 | $37.53 | $37.76 | $7.54 | 290,760 |
| 2017-07-28 | $38.98 | $39.06 | $37.84 | $37.86 | $7.56 | 496,200 |
| 2017-07-27 | $36.01 | $39.46 | $36.01 | $39.10 | $7.81 | 831,080 |
| 2017-07-26 | $38.09 | $38.61 | $37.70 | $37.78 | $7.54 | 203,700 |
| 2017-07-25 | $38.28 | $38.87 | $38.00 | $38.30 | $7.65 | 333,800 |
| 2017-07-24 | $37.82 | $38.28 | $37.05 | $38.21 | $7.63 | 299,200 |
| 2017-07-21 | $38.45 | $39.20 | $37.81 | $38.00 | $7.59 | 270,000 |
| 2017-07-20 | $38.75 | $39.96 | $38.23 | $38.58 | $7.70 | 342,000 |
| 2017-07-19 | $39.19 | $39.19 | $37.91 | $38.70 | $7.73 | 309,020 |
| 2017-07-18 | $39.90 | $40.47 | $36.30 | $39.19 | $7.83 | 665,030 |
| 2017-07-17 | $44.28 | $44.45 | $40.08 | $40.08 | $8.00 | 617,800 |
| 2017-07-14 | $45.49 | $45.67 | $44.50 | $44.53 | $8.89 | 347,770 |
| 2017-07-13 | $46.32 | $46.32 | $45.27 | $45.49 | $9.08 | 238,670 |
| 2017-07-12 | $45.68 | $46.34 | $45.20 | $46.31 | $9.25 | 354,760 |
| 2017-07-11 | $47.24 | $47.95 | $45.76 | $46.05 | $9.20 | 599,500 |
| 2017-07-10 | $48.80 | $49.40 | $46.67 | $47.25 | $9.44 | 671,210 |
| 2017-07-07 | $48.93 | $49.50 | $48.20 | $48.69 | $9.72 | 794,210 |
| 2017-07-06 | $49.12 | $49.70 | $48.00 | $48.52 | $9.69 | 1,003,320 |
| 2017-07-05 | $46.16 | $49.97 | $46.16 | $49.37 | $9.86 | 1,243,310 |
| 2017-07-04 | $47.49 | $48.15 | $46.12 | $46.52 | $9.29 | 361,670 |
| 2017-07-03 | $47.00 | $48.60 | $47.00 | $47.58 | $9.50 | 498,910 |
| 2017-06-30 | $45.37 | $45.37 | $45.37 | $45.37 | $9.06 | 0 |
| 2017-06-29 | $45.37 | $45.37 | $45.37 | $45.37 | $9.06 | 0 |
| 2017-06-28 | $46.45 | $47.01 | $45.00 | $45.37 | $9.06 | 464,300 |
| 2017-06-27 | $45.80 | $46.99 | $45.80 | $46.38 | $9.26 | 352,190 |
| 2017-06-26 | $45.60 | $46.50 | $45.00 | $46.14 | $9.21 | 388,650 |
| 2017-06-23 | $46.72 | $46.72 | $44.20 | $45.67 | $9.12 | 518,710 |
| 2017-06-22 | $48.68 | $48.77 | $45.75 | $45.80 | $9.15 | 600,440 |
| 2017-06-21 | $49.00 | $49.59 | $47.59 | $48.21 | $9.63 | 599,030 |
| 2017-06-20 | $48.84 | $50.96 | $48.00 | $48.69 | $9.72 | 753,000 |
| 2017-06-19 | $48.82 | $49.85 | $47.89 | $48.45 | $9.67 | 544,900 |
| 2017-06-16 | $50.80 | $51.08 | $49.00 | $49.01 | $9.79 | 737,440 |
| 2017-06-15 | $47.69 | $51.04 | $47.69 | $50.40 | $10.06 | 1,141,750 |
| 2017-06-14 | $47.61 | $48.89 | $47.26 | $47.69 | $9.52 | 658,260 |
| 2017-06-13 | $44.88 | $47.86 | $44.70 | $47.61 | $9.51 | 707,250 |
| 2017-06-12 | $46.05 | $46.58 | $44.60 | $44.81 | $8.95 | 396,700 |
| 2017-06-09 | $47.00 | $47.25 | $46.05 | $46.65 | $9.32 | 415,450 |
| 2017-06-08 | $47.56 | $49.00 | $46.41 | $46.99 | $9.38 | 570,500 |
| 2017-06-07 | $46.28 | $48.26 | $46.25 | $47.55 | $9.49 | 653,540 |
| 2017-06-06 | $45.66 | $47.32 | $45.60 | $46.00 | $9.19 | 519,260 |
| 2017-06-05 | $45.00 | $48.49 | $44.51 | $46.83 | $9.35 | 808,960 |
| 2017-06-02 | $42.39 | $45.49 | $42.01 | $44.23 | $8.83 | 587,950 |
| 2017-06-01 | $45.00 | $45.72 | $42.20 | $42.20 | $8.43 | 428,210 |
| 2017-05-31 | $46.99 | $47.38 | $45.10 | $45.50 | $9.09 | 496,700 |
| 2017-05-30 | $45.76 | $45.76 | $45.76 | $45.76 | $9.14 | 0 |
| 2017-05-29 | $45.76 | $45.76 | $45.76 | $45.76 | $9.14 | 0 |
| 2017-05-26 | $45.69 | $46.45 | $45.09 | $45.76 | $9.14 | 384,380 |
| 2017-05-25 | $47.76 | $47.76 | $44.19 | $45.81 | $9.15 | 783,930 |
| 2017-05-24 | $48.61 | $48.61 | $45.70 | $47.60 | $9.50 | 330,430 |
| 2017-05-23 | $50.20 | $50.56 | $47.83 | $48.00 | $9.58 | 383,500 |
| 2017-05-22 | $54.00 | $54.00 | $49.99 | $50.09 | $10.00 | 372,600 |
| 2017-05-19 | $55.44 | $55.68 | $53.87 | $53.93 | $10.77 | 256,300 |
| 2017-05-18 | $54.99 | $56.10 | $54.37 | $55.77 | $11.14 | 548,830 |
| 2017-05-17 | $55.00 | $55.80 | $54.67 | $54.77 | $10.94 | 427,530 |
| 2017-05-16 | $55.79 | $55.79 | $53.03 | $55.00 | $10.98 | 336,630 |
| 2017-05-15 | $55.30 | $55.90 | $53.72 | $54.60 | $10.90 | 275,600 |
| 2017-05-12 | $53.69 | $54.60 | $52.69 | $54.20 | $10.82 | 240,200 |
| 2017-05-11 | $54.32 | $54.54 | $51.60 | $53.71 | $10.72 | 300,900 |
| 2017-05-10 | $56.30 | $57.18 | $51.30 | $54.59 | $10.90 | 294,200 |
| 2017-05-09 | $55.37 | $58.33 | $55.01 | $56.20 | $11.22 | 186,700 |
| 2017-05-08 | $55.91 | $56.80 | $55.07 | $55.10 | $11.00 | 156,000 |
| 2017-05-05 | $58.00 | $58.00 | $56.12 | $56.12 | $11.21 | 209,830 |
| 2017-05-04 | $58.40 | $59.28 | $57.69 | $58.00 | $11.58 | 248,300 |
| 2017-05-03 | $58.10 | $58.53 | $57.42 | $57.97 | $11.58 | 214,500 |
| 2017-05-02 | $57.50 | $58.58 | $57.50 | $58.00 | $11.58 | 183,750 |
| 2017-05-01 | $57.69 | $57.69 | $57.69 | $57.69 | $11.52 | 0 |
| 2017-04-28 | $57.79 | $57.99 | $57.00 | $57.69 | $11.52 | 169,150 |
| 2017-04-27 | $56.92 | $58.38 | $54.00 | $58.07 | $11.60 | 398,190 |
| 2017-04-26 | $56.58 | $56.96 | $56.20 | $56.75 | $11.33 | 180,960 |
| 2017-04-25 | $55.95 | $57.70 | $55.70 | $56.30 | $11.24 | 222,500 |
| 2017-04-24 | $58.68 | $58.98 | $55.21 | $55.95 | $11.17 | 269,120 |
| 2017-04-21 | $60.08 | $60.79 | $58.66 | $58.70 | $11.72 | 288,000 |
| 2017-04-20 | $60.81 | $61.34 | $59.18 | $60.00 | $11.98 | 213,690 |
| 2017-04-19 | $61.00 | $61.10 | $59.25 | $60.95 | $12.17 | 321,420 |
| 2017-04-18 | $60.58 | $62.50 | $60.02 | $61.00 | $12.18 | 352,530 |
| 2017-04-17 | $65.89 | $65.89 | $60.18 | $60.56 | $12.09 | 423,670 |
| 2017-04-14 | $67.06 | $67.19 | $65.20 | $65.29 | $13.04 | 298,730 |
| 2017-04-13 | $66.66 | $68.20 | $65.51 | $67.33 | $13.44 | 304,100 |
| 2017-04-12 | $69.75 | $69.82 | $66.66 | $66.74 | $13.33 | 578,890 |
| 2017-04-11 | $68.50 | $70.50 | $68.50 | $70.02 | $13.98 | 493,970 |
| 2017-04-10 | $75.40 | $76.40 | $69.98 | $69.99 | $13.98 | 1,218,260 |
| 2017-04-07 | $79.34 | $79.34 | $77.49 | $77.76 | $15.53 | 301,770 |
| 2017-04-06 | $78.19 | $79.11 | $77.64 | $79.00 | $15.77 | 425,370 |
| 2017-04-05 | $77.89 | $78.77 | $77.11 | $78.20 | $15.62 | 283,220 |
| 2017-04-04 | $77.74 | $77.74 | $77.74 | $77.74 | $15.52 | 0 |
| 2017-04-03 | $77.74 | $77.74 | $77.74 | $77.74 | $15.52 | 0 |
| 2017-03-31 | $79.30 | $79.98 | $77.73 | $77.74 | $15.52 | 338,000 |
| 2017-03-30 | $79.00 | $80.40 | $77.20 | $80.29 | $16.03 | 848,430 |
| 2017-03-29 | $81.11 | $81.60 | $77.01 | $81.60 | $16.29 | 982,240 |
| 2017-03-28 | $81.32 | $81.40 | $80.51 | $80.88 | $16.15 | 452,900 |
| 2017-03-27 | $81.43 | $81.43 | $79.72 | $81.40 | $16.25 | 800,640 |
| 2017-03-24 | $82.56 | $82.77 | $80.93 | $81.32 | $16.24 | 797,890 |
| 2017-03-23 | $82.23 | $82.95 | $81.50 | $82.58 | $16.49 | 670,710 |
| 2017-03-22 | $82.25 | $82.80 | $81.79 | $82.21 | $16.42 | 874,180 |
| 2017-03-21 | $82.15 | $82.43 | $81.60 | $82.37 | $16.45 | 580,690 |
| 2017-03-20 | $81.60 | $82.50 | $81.03 | $82.15 | $16.40 | 612,430 |
| 2017-03-17 | $85.75 | $86.47 | $80.88 | $82.59 | $16.49 | 2,642,440 |
| 2017-03-16 | $85.05 | $86.48 | $85.03 | $86.00 | $17.17 | 652,950 |
| 2017-03-15 | $85.21 | $85.70 | $84.78 | $85.28 | $17.03 | 274,300 |
| 2017-03-14 | $86.41 | $86.49 | $85.01 | $85.66 | $17.10 | 436,600 |
| 2017-03-13 | $84.60 | $86.42 | $84.60 | $86.41 | $17.25 | 692,170 |
| 2017-03-10 | $83.54 | $85.20 | $83.48 | $84.37 | $16.85 | 310,100 |
| 2017-03-09 | $85.43 | $85.50 | $83.19 | $83.53 | $16.68 | 273,690 |
| 2017-03-08 | $85.42 | $86.30 | $84.80 | $85.02 | $16.98 | 333,400 |
| 2017-03-07 | $85.40 | $85.57 | $84.80 | $85.46 | $17.06 | 329,290 |
| 2017-03-06 | $84.18 | $85.50 | $84.18 | $85.01 | $16.98 | 322,210 |
| 2017-03-03 | $83.31 | $84.18 | $81.00 | $84.10 | $16.79 | 402,060 |
| 2017-03-02 | $83.79 | $83.99 | $83.20 | $83.68 | $16.71 | 281,520 |
| 2017-03-01 | $83.80 | $84.70 | $83.38 | $84.00 | $16.77 | 418,000 |
| 2017-02-28 | $84.06 | $84.46 | $83.28 | $84.02 | $16.78 | 355,550 |
| 2017-02-27 | $84.07 | $84.82 | $83.61 | $84.28 | $16.83 | 186,990 |
| 2017-02-24 | $84.15 | $84.43 | $83.50 | $84.07 | $16.79 | 376,370 |
| 2017-02-23 | $85.13 | $85.13 | $83.69 | $84.01 | $16.78 | 261,610 |
| 2017-02-22 | $86.36 | $86.36 | $84.00 | $84.70 | $16.91 | 439,090 |
| 2017-02-21 | $85.95 | $86.55 | $85.54 | $86.36 | $17.24 | 346,440 |
| 2017-02-20 | $86.49 | $86.49 | $82.85 | $85.96 | $17.16 | 733,810 |
| 2017-02-17 | $89.17 | $89.72 | $86.12 | $87.25 | $17.42 | 344,070 |
| 2017-02-16 | $88.51 | $90.02 | $87.51 | $89.52 | $17.88 | 403,420 |
| 2017-02-15 | $87.60 | $89.89 | $87.32 | $89.20 | $17.81 | 602,420 |
| 2017-02-14 | $89.45 | $89.45 | $87.60 | $88.00 | $17.57 | 396,710 |
| 2017-02-13 | $90.21 | $90.21 | $89.13 | $89.35 | $17.84 | 531,970 |
| 2017-02-10 | $91.53 | $91.80 | $89.10 | $89.77 | $17.93 | 269,920 |
| 2017-02-09 | $91.10 | $92.50 | $91.01 | $91.53 | $18.28 | 607,440 |
| 2017-02-08 | $91.03 | $91.24 | $90.18 | $91.01 | $18.17 | 265,300 |
| 2017-02-07 | $90.00 | $91.49 | $89.16 | $91.09 | $18.19 | 410,120 |
| 2017-02-06 | $90.00 | $90.50 | $89.00 | $90.00 | $17.97 | 417,810 |
| 2017-02-03 | $90.87 | $90.87 | $88.61 | $90.00 | $17.97 | 190,200 |
| 2017-02-02 | $89.59 | $89.59 | $89.59 | $89.59 | $17.89 | 0 |
| 2017-02-01 | $89.59 | $89.59 | $89.59 | $89.59 | $17.89 | 0 |
| 2017-01-31 | $89.59 | $89.59 | $89.59 | $89.59 | $17.89 | 0 |
| 2017-01-30 | $89.59 | $89.59 | $89.59 | $89.59 | $17.89 | 0 |
| 2017-01-27 | $89.59 | $89.59 | $89.59 | $89.59 | $17.89 | 0 |
| 2017-01-26 | $88.45 | $90.40 | $87.00 | $89.59 | $17.89 | 1,039,810 |
| 2017-01-25 | $85.79 | $87.06 | $84.51 | $87.06 | $17.38 | 299,610 |
| 2017-01-24 | $89.68 | $90.25 | $83.25 | $86.00 | $17.17 | 678,170 |
| 2017-01-23 | $91.00 | $92.10 | $89.01 | $90.45 | $18.06 | 446,100 |
| 2017-01-20 | $90.11 | $92.13 | $89.49 | $91.22 | $18.22 | 996,730 |
| 2017-01-19 | $86.18 | $92.20 | $86.11 | $90.49 | $18.07 | 973,870 |
| 2017-01-18 | $87.05 | $87.70 | $85.05 | $87.58 | $17.49 | 485,450 |
| 2017-01-17 | $81.90 | $86.89 | $79.20 | $86.60 | $17.29 | 683,360 |
| 2017-01-16 | $85.48 | $86.69 | $78.30 | $83.99 | $16.77 | 824,230 |
| 2017-01-13 | $88.08 | $88.66 | $83.10 | $87.00 | $17.37 | 572,940 |
| 2017-01-12 | $87.80 | $88.68 | $87.00 | $88.07 | $17.59 | 453,390 |
| 2017-01-11 | $86.31 | $87.70 | $86.20 | $87.00 | $17.37 | 372,930 |
| 2017-01-10 | $87.52 | $87.52 | $86.61 | $87.19 | $17.41 | 454,170 |
| 2017-01-09 | $87.34 | $87.52 | $86.56 | $87.52 | $17.48 | 375,980 |
| 2017-01-06 | $86.92 | $88.03 | $85.58 | $87.73 | $17.52 | 650,560 |
| 2017-01-05 | $86.88 | $88.74 | $86.51 | $87.13 | $17.40 | 462,010 |
| 2017-01-04 | $85.84 | $87.00 | $85.25 | $87.00 | $17.37 | 320,590 |
| 2017-01-03 | $84.90 | $85.99 | $84.56 | $85.84 | $17.14 | 307,600 |
| 2017-01-02 | $84.95 | $84.95 | $84.95 | $84.95 | $16.96 | 0 |
| 2016-12-30 | $84.06 | $85.08 | $83.35 | $84.95 | $16.96 | 417,330 |
| 2016-12-29 | $85.20 | $85.59 | $83.86 | $84.55 | $16.88 | 371,090 |
| 2016-12-28 | $86.05 | $86.93 | $84.53 | $85.22 | $17.02 | 494,030 |
| 2016-12-27 | $86.70 | $87.80 | $86.01 | $86.43 | $17.26 | 227,140 |
| 2016-12-26 | $85.30 | $86.92 | $83.28 | $86.70 | $17.31 | 573,090 |
| 2016-12-23 | $89.39 | $90.46 | $84.00 | $85.52 | $17.08 | 594,070 |
| 2016-12-22 | $89.70 | $89.87 | $88.11 | $88.60 | $17.69 | 211,000 |
| 2016-12-21 | $89.18 | $90.12 | $88.52 | $89.60 | $17.89 | 320,840 |
| 2016-12-20 | $90.30 | $90.30 | $88.05 | $88.59 | $17.69 | 468,790 |
| 2016-12-19 | $87.99 | $90.99 | $87.99 | $89.00 | $17.77 | 530,900 |
| 2016-12-16 | $87.11 | $89.26 | $86.50 | $89.22 | $17.82 | 566,770 |
| 2016-12-15 | $85.85 | $87.79 | $85.85 | $86.91 | $17.35 | 475,240 |
| 2016-12-14 | $87.30 | $88.01 | $86.02 | $86.50 | $17.27 | 688,940 |
| 2016-12-13 | $83.80 | $88.50 | $83.80 | $87.08 | $17.39 | 1,278,630 |
| 2016-12-12 | $92.62 | $93.20 | $83.86 | $83.86 | $16.75 | 1,161,490 |
| 2016-12-09 | $93.30 | $93.65 | $91.82 | $93.18 | $18.61 | 721,570 |
| 2016-12-08 | $95.00 | $95.58 | $92.99 | $93.03 | $18.58 | 688,920 |
| 2016-12-07 | $96.79 | $96.79 | $93.00 | $95.19 | $19.01 | 1,046,710 |
| 2016-12-06 | $97.00 | $98.18 | $95.60 | $96.37 | $19.24 | 604,170 |
| 2016-12-05 | $97.50 | $99.80 | $96.21 | $96.35 | $19.24 | 617,330 |
| 2016-12-02 | $101.80 | $101.80 | $98.41 | $98.51 | $19.67 | 1,015,830 |
| 2016-12-01 | $100.53 | $102.49 | $100.22 | $101.19 | $20.21 | 757,620 |
| 2016-11-30 | $99.30 | $102.85 | $99.00 | $101.04 | $20.18 | 1,034,510 |
| 2016-11-29 | $102.70 | $105.80 | $100.45 | $100.97 | $20.16 | 1,548,260 |
| 2016-11-28 | $103.70 | $105.36 | $100.93 | $102.76 | $20.52 | 1,370,450 |
| 2016-11-25 | $101.19 | $103.80 | $99.12 | $103.55 | $20.68 | 1,084,900 |
| 2016-11-24 | $102.00 | $104.20 | $101.51 | $101.99 | $20.37 | 1,047,240 |
| 2016-11-23 | $104.17 | $104.96 | $102.36 | $102.87 | $20.54 | 1,518,320 |
| 2016-11-22 | $106.00 | $107.98 | $104.30 | $105.50 | $21.07 | 2,414,410 |
| 2016-11-21 | $99.90 | $103.59 | $99.30 | $103.10 | $20.59 | 1,832,250 |
| 2016-11-18 | $100.19 | $101.18 | $99.46 | $100.18 | $20.00 | 1,135,020 |
| 2016-11-17 | $101.38 | $101.38 | $98.98 | $99.00 | $19.77 | 1,351,330 |
| 2016-11-16 | $103.97 | $105.00 | $101.90 | $102.30 | $20.43 | 1,028,670 |
| 2016-11-15 | $104.10 | $104.71 | $101.61 | $104.26 | $20.82 | 1,492,060 |
| 2016-11-14 | $105.81 | $107.57 | $103.50 | $104.76 | $20.92 | 1,751,630 |
| 2016-11-11 | $106.20 | $108.28 | $104.18 | $105.70 | $21.11 | 2,012,250 |
| 2016-11-10 | $103.88 | $109.00 | $103.88 | $106.80 | $21.33 | 3,548,030 |
| 2016-11-09 | $103.40 | $105.38 | $99.66 | $102.91 | $20.55 | 2,014,950 |
| 2016-11-08 | $101.30 | $103.96 | $101.30 | $103.30 | $20.63 | 1,379,360 |
| 2016-11-07 | $102.97 | $102.97 | $100.01 | $101.00 | $20.17 | 1,231,710 |
| 2016-11-04 | $99.25 | $103.62 | $99.25 | $101.80 | $20.33 | 1,827,120 |
| 2016-11-03 | $98.85 | $100.79 | $98.12 | $99.25 | $19.82 | 1,436,730 |
| 2016-11-02 | $99.00 | $100.74 | $98.10 | $99.39 | $19.85 | 1,286,830 |
| 2016-11-01 | $97.63 | $100.09 | $96.41 | $99.36 | $19.84 | 1,390,910 |
| 2016-10-31 | $99.18 | $99.49 | $96.21 | $97.70 | $19.51 | 0 |
| 2016-10-28 | $107.10 | $107.38 | $100.80 | $100.80 | $20.13 | 2,395,410 |
| 2016-10-27 | $106.93 | $108.02 | $104.80 | $107.90 | $21.55 | 2,465,440 |
| 2016-10-26 | $100.50 | $110.18 | $100.35 | $108.66 | $21.70 | 4,725,190 |
| 2016-10-25 | $100.69 | $102.70 | $99.68 | $101.31 | $20.23 | 1,500,370 |
| 2016-10-24 | $98.25 | $100.88 | $98.09 | $100.50 | $20.07 | 1,330,370 |
| 2016-10-21 | $99.80 | $100.20 | $96.69 | $98.86 | $19.74 | 1,364,060 |
| 2016-10-20 | $100.27 | $103.28 | $99.00 | $99.02 | $19.77 | 1,517,140 |
| 2016-10-19 | $101.47 | $104.00 | $100.52 | $101.45 | $20.26 | 1,361,710 |
| 2016-10-18 | $99.75 | $100.79 | $97.50 | $100.48 | $20.06 | 1,483,360 |
| 2016-10-17 | $104.02 | $104.88 | $99.46 | $99.75 | $19.92 | 1,668,120 |
| 2016-10-14 | $103.00 | $105.15 | $102.12 | $104.38 | $20.84 | 1,616,610 |
| 2016-10-13 | $107.91 | $109.80 | $105.05 | $105.18 | $21.00 | 1,898,080 |
| 2016-10-12 | $106.13 | $109.16 | $105.25 | $108.37 | $21.64 | 2,239,980 |
| 2016-10-11 | $107.00 | $109.99 | $105.70 | $107.10 | $21.39 | 3,328,930 |
| 2016-10-10 | $97.20 | $105.71 | $96.16 | $105.71 | $21.11 | 1,898,340 |
| 2016-10-07 | $96.10 | $96.10 | $96.10 | $96.10 | $19.19 | 0 |
| 2016-10-06 | $96.10 | $96.10 | $96.10 | $96.10 | $19.19 | 0 |
| 2016-10-05 | $96.10 | $96.10 | $96.10 | $96.10 | $19.19 | 0 |
| 2016-10-04 | $96.10 | $96.10 | $96.10 | $96.10 | $19.19 | 0 |
| 2016-10-03 | $96.10 | $96.10 | $96.10 | $96.10 | $19.19 | 0 |
| 2016-09-30 | $96.01 | $96.99 | $94.69 | $96.10 | $19.19 | 1,041,820 |
| 2016-09-29 | $93.32 | $97.86 | $93.30 | $96.07 | $19.18 | 1,741,350 |
| 2016-09-28 | $95.23 | $95.49 | $93.33 | $93.33 | $18.64 | 957,150 |
| 2016-09-27 | $91.99 | $96.00 | $91.87 | $95.95 | $19.12 | 1,580,990 |
| 2016-09-26 | $96.14 | $97.21 | $92.02 | $92.09 | $18.35 | 1,987,140 |
| 2016-09-23 | $101.44 | $102.30 | $98.06 | $98.06 | $19.54 | 1,314,870 |
| 2016-09-22 | $103.30 | $103.34 | $100.50 | $101.42 | $20.21 | 1,209,880 |
| 2016-09-21 | $102.00 | $103.52 | $101.21 | $102.10 | $20.35 | 1,083,480 |
| 2016-09-20 | $105.45 | $106.50 | $101.29 | $101.81 | $20.29 | 1,596,160 |
| 2016-09-19 | $105.81 | $106.58 | $104.11 | $105.99 | $21.12 | 1,318,520 |
| 2016-09-16 | $105.85 | $105.85 | $105.85 | $105.85 | $21.09 | 0 |
| 2016-09-15 | $105.85 | $105.85 | $105.85 | $105.85 | $21.09 | 0 |
| 2016-09-14 | $100.54 | $106.99 | $100.01 | $105.85 | $21.09 | 3,022,090 |
| 2016-09-13 | $101.92 | $102.88 | $99.88 | $101.30 | $20.19 | 1,466,460 |
| 2016-09-12 | $99.88 | $102.20 | $98.33 | $101.10 | $20.15 | 1,835,530 |
| 2016-09-09 | $108.70 | $108.79 | $103.02 | $103.23 | $20.57 | 2,938,040 |
| 2016-09-08 | $111.00 | $113.68 | $107.10 | $108.77 | $21.68 | 2,673,560 |
| 2016-09-07 | $116.90 | $117.05 | $111.88 | $111.92 | $22.30 | 2,964,630 |
| 2016-09-06 | $113.00 | $118.53 | $112.33 | $116.81 | $23.28 | 3,240,640 |
| 2016-09-05 | $124.01 | $126.40 | $114.31 | $114.81 | $22.88 | 4,655,180 |
| 2016-09-02 | $118.00 | $123.45 | $117.00 | $123.25 | $24.56 | 4,527,880 |
| 2016-09-01 | $119.90 | $126.58 | $118.88 | $120.45 | $24.00 | 5,030,420 |
| 2016-08-31 | $115.68 | $124.50 | $112.12 | $120.50 | $24.01 | 5,765,820 |
| 2016-08-30 | $115.29 | $118.00 | $114.10 | $116.95 | $23.31 | 4,064,510 |
| 2016-08-29 | $116.00 | $116.80 | $112.05 | $114.54 | $22.83 | 4,735,560 |
| 2016-08-26 | $128.00 | $130.16 | $119.03 | $119.21 | $23.76 | 7,765,500 |
| 2016-08-25 | $136.95 | $136.95 | $129.22 | $131.89 | $26.28 | 11,317,520 |
| 2016-08-24 | $124.50 | $124.50 | $124.50 | $124.50 | $24.81 | 86,100 |
| 2016-08-23 | $113.18 | $113.18 | $113.18 | $113.18 | $22.55 | 142,500 |
| 2016-08-22 | $102.89 | $102.89 | $102.89 | $102.89 | $20.50 | 94,700 |
| 2016-08-19 | $93.54 | $93.54 | $93.54 | $93.54 | $18.64 | 77,800 |
| 2016-08-18 | $85.04 | $85.04 | $85.04 | $85.04 | $16.95 | 34,200 |
| 2016-08-17 | $77.31 | $77.31 | $77.31 | $77.31 | $15.41 | 30,100 |
| 2016-08-16 | $70.28 | $70.28 | $70.28 | $70.28 | $14.01 | 11,100 |
| 2016-08-15 | $63.89 | $63.89 | $63.89 | $63.89 | $12.73 | 10,200 |
| 2016-08-12 | $58.08 | $58.08 | $58.08 | $58.08 | $11.57 | 17,250 |
| 2016-08-11 | $52.80 | $52.80 | $52.80 | $52.80 | $10.52 | 8,400 |
| 2016-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $9.57 | 9,000 |
| 2016-08-09 | $43.64 | $43.64 | $43.64 | $43.64 | $8.70 | 10,200 |
| 2016-08-08 | $39.67 | $39.67 | $39.67 | $39.67 | $7.91 | 5,900 |
| 2016-08-05 | $36.06 | $36.06 | $36.06 | $36.06 | $7.19 | 5,200 |
| 2016-08-04 | $32.78 | $32.78 | $32.78 | $32.78 | $6.53 | 1,100 |
| 2016-08-03 | $29.80 | $29.80 | $29.80 | $29.80 | $5.94 | 1,200 |
| 2016-08-02 | $27.09 | $27.09 | $27.09 | $27.09 | $5.40 | 800 |
| 2016-08-01 | $24.63 | $24.63 | $24.63 | $24.63 | $4.91 | 2,000 |
| 2016-07-29 | $22.39 | $22.39 | $22.39 | $22.39 | $4.46 | 1,900 |
| 2016-07-28 | $20.35 | $20.35 | $20.35 | $20.35 | $4.06 | 1,000 |
| 2016-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $3.69 | 2,000 |
| 2016-07-26 | $14.02 | $16.82 | $14.02 | $16.82 | $3.35 | 7,100 |
Fujian Boss Software Development Company Ltd (300525) News Headlines
Recent Fujian Boss Software Development Company Ltd (300525) News
Similar Companies to Fujian Boss Software Development Company Ltd (300525) 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 | -- | -- | -- |