Beijing Advanced Digital Technology Company Ltd (300541) Exchange: SHE
Data as of July 17, 2025
$16.40 ($0.58) 3.67%
Beijing Advanced Digital Technology Company Ltd - Daily Information
Click for more stock information on Beijing Advanced Digital Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.70 |
| Previous Close | $16.40 |
| High | $16.50 |
| Low | $15.55 |
| Adjusted Open | $15.70 |
| Previous Adjusted Close | $16.40 |
| Adjusted High | $16.50 |
| Adjusted Low | $15.55 |
Invest in Beijing Advanced Digital Technology Company Ltd (300541)
Historical Stock Data for Beijing Advanced Digital Technology Company Ltd (300541)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.70 | $16.50 | $15.55 | $16.40 | $16.40 | 62,579,810 |
| 2025-07-07 | $15.53 | $16.03 | $15.45 | $15.82 | $15.82 | 47,165,780 |
| 2025-07-04 | $15.55 | $15.85 | $15.14 | $15.53 | $15.53 | 47,993,810 |
| 2025-07-03 | $15.41 | $15.50 | $15.23 | $15.41 | $15.41 | 29,856,400 |
| 2025-07-02 | $15.63 | $15.78 | $15.25 | $15.38 | $15.38 | 26,983,320 |
| 2025-07-01 | $16.22 | $16.30 | $15.56 | $15.79 | $15.79 | 45,700,920 |
| 2025-06-30 | $16.11 | $16.48 | $15.85 | $16.25 | $16.25 | 50,183,150 |
| 2025-06-27 | $16.50 | $16.65 | $16.05 | $16.11 | $16.11 | 61,865,810 |
| 2025-06-26 | $16.41 | $16.96 | $16.10 | $16.47 | $16.47 | 92,970,490 |
| 2025-06-25 | $15.63 | $16.75 | $15.52 | $16.39 | $16.39 | 108,097,850 |
| 2025-06-24 | $15.76 | $15.93 | $15.34 | $15.91 | $15.91 | 73,560,260 |
| 2025-06-23 | $13.81 | $16.00 | $13.80 | $15.79 | $15.79 | 100,598,510 |
| 2025-06-20 | $14.33 | $14.45 | $13.51 | $14.01 | $14.01 | 37,177,440 |
| 2025-06-19 | $15.01 | $15.23 | $14.32 | $14.37 | $14.37 | 42,122,800 |
| 2025-06-18 | $14.92 | $15.35 | $14.86 | $14.90 | $14.90 | 48,897,110 |
| 2025-06-17 | $14.96 | $15.39 | $14.86 | $15.13 | $15.13 | 66,908,700 |
| 2025-06-13 | $14.55 | $14.71 | $14.14 | $14.15 | $14.15 | 34,365,060 |
| 2025-06-12 | $14.39 | $14.91 | $14.31 | $14.66 | $14.66 | 51,570,160 |
| 2025-06-11 | $13.84 | $14.61 | $13.75 | $14.60 | $14.60 | 63,978,210 |
| 2025-06-10 | $14.13 | $14.19 | $13.63 | $13.85 | $13.85 | 26,002,520 |
| 2025-06-09 | $14.13 | $14.35 | $14.00 | $14.24 | $14.24 | 26,217,370 |
| 2025-06-06 | $14.18 | $14.53 | $14.03 | $14.09 | $14.09 | 35,110,530 |
| 2025-06-05 | $14.05 | $14.30 | $13.90 | $14.20 | $14.20 | 37,141,060 |
| 2025-06-04 | $14.00 | $14.17 | $13.78 | $14.13 | $14.13 | 34,947,050 |
| 2025-06-03 | $14.14 | $14.68 | $13.97 | $14.00 | $14.00 | 50,603,670 |
| 2025-05-30 | $13.81 | $14.03 | $13.71 | $13.86 | $13.86 | 40,900,300 |
| 2025-05-29 | $13.17 | $14.26 | $13.13 | $14.26 | $14.26 | 62,903,020 |
| 2025-05-28 | $13.22 | $13.39 | $13.06 | $13.17 | $13.17 | 16,441,710 |
| 2025-05-27 | $13.20 | $13.28 | $13.06 | $13.16 | $13.16 | 11,762,310 |
| 2025-05-26 | $12.99 | $13.25 | $12.95 | $13.24 | $13.24 | 15,712,590 |
| 2025-05-23 | $13.40 | $13.52 | $12.93 | $12.93 | $12.93 | 26,857,260 |
| 2025-05-22 | $13.71 | $13.87 | $13.43 | $13.47 | $13.47 | 25,255,270 |
| 2025-05-21 | $13.70 | $14.13 | $13.55 | $13.88 | $13.88 | 35,338,270 |
| 2025-05-20 | $13.66 | $13.75 | $13.41 | $13.62 | $13.62 | 19,221,000 |
| 2025-05-19 | $13.65 | $13.82 | $13.55 | $13.74 | $13.74 | 15,513,990 |
| 2025-05-16 | $13.60 | $13.82 | $13.49 | $13.69 | $13.69 | 18,074,530 |
| 2025-05-15 | $14.08 | $14.11 | $13.58 | $13.68 | $13.68 | 32,079,110 |
| 2025-05-14 | $14.00 | $14.28 | $13.87 | $14.26 | $14.26 | 40,205,400 |
| 2025-05-13 | $14.13 | $14.28 | $13.82 | $13.85 | $13.85 | 27,313,900 |
| 2025-05-12 | $13.95 | $14.10 | $13.74 | $14.02 | $14.02 | 30,871,360 |
| 2025-05-09 | $13.80 | $14.25 | $13.68 | $13.78 | $13.78 | 40,699,100 |
| 2025-05-08 | $13.81 | $14.02 | $13.79 | $13.86 | $13.86 | 34,989,230 |
| 2025-05-07 | $14.30 | $14.38 | $13.65 | $13.87 | $13.87 | 57,774,790 |
| 2025-05-06 | $13.69 | $14.26 | $13.53 | $14.24 | $14.24 | 64,478,110 |
| 2025-04-30 | $13.10 | $13.60 | $12.97 | $13.40 | $13.40 | 48,074,620 |
| 2025-04-29 | $12.99 | $13.26 | $12.67 | $13.04 | $13.04 | 45,626,500 |
| 2025-04-28 | $12.50 | $13.90 | $12.40 | $13.02 | $13.02 | 75,222,210 |
| 2025-04-25 | $12.08 | $12.15 | $11.87 | $11.93 | $11.93 | 17,807,560 |
| 2025-04-24 | $12.45 | $12.55 | $11.99 | $12.03 | $12.03 | 26,288,790 |
| 2025-04-23 | $12.50 | $12.96 | $12.46 | $12.50 | $12.50 | 37,922,010 |
| 2025-04-22 | $12.41 | $12.76 | $12.30 | $12.45 | $12.45 | 40,489,180 |
| 2025-04-21 | $11.89 | $12.19 | $11.62 | $12.10 | $12.10 | 20,845,530 |
| 2025-04-18 | $11.62 | $11.96 | $11.56 | $11.77 | $11.77 | 17,887,160 |
| 2025-04-17 | $11.65 | $11.88 | $11.60 | $11.60 | $11.60 | 15,053,480 |
| 2025-04-16 | $11.88 | $11.99 | $11.43 | $11.76 | $11.76 | 21,498,040 |
| 2025-04-15 | $12.08 | $12.27 | $11.84 | $11.99 | $11.99 | 16,323,900 |
| 2025-04-14 | $12.15 | $12.37 | $12.06 | $12.10 | $12.10 | 21,388,860 |
| 2025-04-11 | $11.78 | $12.19 | $11.74 | $11.95 | $11.95 | 24,378,190 |
| 2025-04-10 | $11.63 | $12.31 | $11.63 | $11.97 | $11.97 | 36,977,930 |
| 2025-04-09 | $10.81 | $11.59 | $10.08 | $11.46 | $11.46 | 33,862,300 |
| 2025-04-08 | $10.86 | $11.21 | $10.50 | $10.98 | $10.98 | 30,088,940 |
| 2025-04-07 | $11.72 | $12.12 | $10.29 | $10.52 | $10.52 | 41,110,330 |
| 2025-04-03 | $12.91 | $13.25 | $12.58 | $12.79 | $12.79 | 22,902,750 |
| 2025-04-02 | $13.32 | $13.55 | $13.00 | $13.11 | $13.11 | 24,957,170 |
| 2025-04-01 | $13.81 | $14.00 | $13.40 | $13.43 | $13.43 | 26,468,870 |
| 2025-03-31 | $13.51 | $13.98 | $13.22 | $13.92 | $13.92 | 33,364,480 |
| 2025-03-28 | $13.60 | $14.15 | $13.52 | $13.63 | $13.63 | 27,890,360 |
| 2025-03-27 | $14.17 | $14.28 | $13.61 | $13.68 | $13.68 | 33,722,470 |
| 2025-03-26 | $14.06 | $14.69 | $13.93 | $13.93 | $13.93 | 47,186,310 |
| 2025-03-25 | $14.31 | $14.40 | $13.40 | $13.58 | $13.58 | 44,229,210 |
| 2025-03-24 | $15.79 | $15.79 | $13.91 | $14.27 | $14.27 | 77,525,050 |
| 2025-03-21 | $14.98 | $16.50 | $14.70 | $15.94 | $15.94 | 111,382,290 |
| 2025-03-20 | $14.80 | $15.67 | $14.53 | $15.26 | $15.26 | 64,867,790 |
| 2025-03-19 | $15.29 | $15.36 | $14.78 | $14.94 | $14.94 | 41,627,710 |
| 2025-03-18 | $15.47 | $15.59 | $15.05 | $15.44 | $15.44 | 59,772,560 |
| 2025-03-17 | $14.43 | $15.99 | $14.32 | $15.28 | $15.28 | 82,092,410 |
| 2025-03-14 | $14.08 | $14.63 | $13.88 | $14.41 | $14.41 | 35,102,800 |
| 2025-03-13 | $14.84 | $14.87 | $13.88 | $14.27 | $14.27 | 46,154,140 |
| 2025-03-12 | $14.60 | $15.36 | $14.50 | $14.98 | $14.98 | 52,394,490 |
| 2025-03-11 | $14.50 | $14.64 | $14.20 | $14.58 | $14.58 | 42,485,390 |
| 2025-03-10 | $14.73 | $15.26 | $14.51 | $15.06 | $15.06 | 42,261,740 |
| 2025-03-07 | $15.30 | $15.55 | $14.61 | $14.91 | $14.91 | 71,856,380 |
| 2025-03-06 | $15.31 | $15.95 | $15.12 | $15.59 | $15.59 | 109,923,690 |
| 2025-03-05 | $14.48 | $15.88 | $14.29 | $15.68 | $15.68 | 114,015,480 |
| 2025-03-04 | $14.36 | $15.27 | $14.27 | $14.76 | $14.76 | 96,035,520 |
| 2025-03-03 | $13.12 | $15.15 | $12.78 | $14.39 | $14.39 | 100,498,100 |
| 2025-02-28 | $14.18 | $14.19 | $13.00 | $13.03 | $13.03 | 61,542,110 |
| 2025-02-27 | $14.00 | $14.74 | $13.56 | $14.54 | $14.54 | 81,979,870 |
| 2025-02-26 | $13.68 | $14.22 | $13.43 | $14.05 | $14.05 | 47,642,780 |
| 2025-02-25 | $13.53 | $13.95 | $13.36 | $13.71 | $13.71 | 35,871,310 |
| 2025-02-24 | $14.20 | $14.20 | $13.74 | $13.96 | $13.96 | 41,698,530 |
| 2025-02-20 | $13.73 | $13.87 | $13.40 | $13.66 | $13.66 | 35,425,060 |
| 2025-02-19 | $13.33 | $13.70 | $13.06 | $13.66 | $13.66 | 38,410,320 |
| 2025-02-18 | $13.62 | $14.05 | $13.16 | $13.18 | $13.18 | 50,064,400 |
| 2025-02-17 | $14.00 | $14.42 | $13.71 | $13.89 | $13.89 | 73,975,150 |
| 2025-02-14 | $13.37 | $13.77 | $13.09 | $13.74 | $13.74 | 58,679,430 |
| 2025-02-13 | $14.10 | $14.13 | $13.31 | $13.58 | $13.58 | 73,597,740 |
| 2025-02-12 | $13.67 | $14.59 | $13.60 | $14.10 | $14.10 | 103,492,810 |
| 2025-02-11 | $13.00 | $13.34 | $12.81 | $13.07 | $13.07 | 35,624,730 |
| 2025-02-10 | $12.70 | $13.19 | $12.63 | $13.15 | $13.15 | 42,580,780 |
| 2025-02-07 | $12.40 | $12.87 | $12.33 | $12.62 | $12.62 | 43,598,940 |
| 2025-02-06 | $11.96 | $12.50 | $11.80 | $12.43 | $12.43 | 36,150,810 |
| 2025-02-05 | $11.70 | $12.19 | $11.56 | $12.08 | $12.08 | 35,851,410 |
| 2025-01-27 | $11.92 | $12.08 | $11.45 | $11.46 | $11.46 | 22,245,780 |
| 2025-01-24 | $11.22 | $11.85 | $11.17 | $11.84 | $11.84 | 34,697,390 |
| 2025-01-23 | $11.51 | $11.85 | $11.28 | $11.29 | $11.29 | 25,911,620 |
| 2025-01-22 | $11.32 | $11.53 | $11.22 | $11.29 | $11.29 | 14,703,680 |
| 2025-01-21 | $11.65 | $11.66 | $11.28 | $11.43 | $11.43 | 16,148,560 |
| 2025-01-20 | $11.50 | $11.65 | $11.25 | $11.50 | $11.50 | 21,140,740 |
| 2025-01-17 | $11.40 | $11.50 | $11.23 | $11.28 | $11.28 | 19,498,280 |
| 2025-01-16 | $11.43 | $11.95 | $11.32 | $11.48 | $11.48 | 34,539,300 |
| 2025-01-15 | $11.30 | $11.58 | $11.16 | $11.30 | $11.30 | 30,161,170 |
| 2025-01-14 | $10.83 | $11.31 | $10.68 | $11.29 | $11.29 | 32,858,480 |
| 2025-01-13 | $10.32 | $10.70 | $10.11 | $10.60 | $10.60 | 19,771,290 |
| 2025-01-09 | $11.30 | $11.63 | $11.14 | $11.20 | $11.20 | 29,846,120 |
| 2025-01-08 | $11.52 | $11.69 | $10.88 | $11.40 | $11.40 | 40,184,890 |
| 2025-01-07 | $11.42 | $12.09 | $11.25 | $11.73 | $11.73 | 39,394,330 |
| 2025-01-06 | $11.90 | $12.35 | $11.18 | $11.25 | $11.25 | 53,981,190 |
| 2025-01-03 | $14.32 | $14.49 | $12.20 | $12.31 | $12.31 | 85,971,900 |
| 2025-01-02 | $13.85 | $15.59 | $13.57 | $14.50 | $14.50 | 106,835,060 |
| 2024-12-31 | $14.12 | $14.22 | $13.49 | $13.55 | $13.55 | 40,828,150 |
| 2024-12-30 | $13.52 | $14.27 | $13.17 | $14.12 | $14.12 | 69,067,390 |
| 2024-12-27 | $12.69 | $14.61 | $12.59 | $13.65 | $13.65 | 60,060,590 |
| 2024-12-26 | $12.48 | $13.02 | $12.44 | $12.69 | $12.69 | 19,884,930 |
| 2024-12-25 | $13.12 | $13.12 | $12.18 | $12.47 | $12.47 | 29,019,910 |
| 2024-12-24 | $13.51 | $13.60 | $12.86 | $13.14 | $13.14 | 30,813,360 |
| 2024-12-23 | $14.05 | $14.05 | $13.22 | $13.27 | $13.27 | 39,016,840 |
| 2024-12-20 | $13.71 | $14.29 | $13.56 | $14.15 | $14.15 | 55,975,950 |
| 2024-12-19 | $12.96 | $14.18 | $12.90 | $13.93 | $13.93 | 52,822,150 |
| 2024-12-18 | $12.71 | $13.33 | $12.40 | $13.12 | $13.12 | 26,521,070 |
| 2024-12-17 | $13.28 | $13.31 | $12.67 | $12.71 | $12.71 | 21,245,310 |
| 2024-12-16 | $13.50 | $13.75 | $13.19 | $13.31 | $13.31 | 27,028,370 |
| 2024-12-13 | $13.54 | $14.12 | $13.47 | $13.61 | $13.61 | 40,318,900 |
| 2024-12-12 | $13.66 | $13.80 | $13.38 | $13.72 | $13.72 | 29,898,080 |
| 2024-12-11 | $13.31 | $13.80 | $13.25 | $13.65 | $13.65 | 29,962,800 |
| 2024-12-10 | $13.60 | $13.74 | $13.30 | $13.35 | $13.35 | 33,515,110 |
| 2024-12-09 | $13.32 | $13.43 | $12.93 | $13.12 | $13.12 | 17,118,740 |
| 2024-12-06 | $13.39 | $13.56 | $13.10 | $13.36 | $13.36 | 23,139,270 |
| 2024-12-05 | $12.87 | $13.40 | $12.80 | $13.33 | $13.33 | 22,010,540 |
| 2024-12-04 | $13.30 | $13.43 | $12.86 | $13.00 | $13.00 | 19,266,230 |
| 2024-12-03 | $13.25 | $13.49 | $13.00 | $13.38 | $13.38 | 27,617,020 |
| 2024-12-02 | $13.13 | $13.55 | $12.90 | $13.34 | $13.34 | 35,189,080 |
| 2024-11-29 | $12.37 | $13.40 | $12.36 | $13.25 | $13.25 | 50,353,230 |
| 2024-11-28 | $12.55 | $12.95 | $12.33 | $12.34 | $12.34 | 23,599,250 |
| 2024-11-27 | $11.98 | $12.42 | $11.66 | $12.40 | $12.40 | 21,972,320 |
| 2024-11-26 | $12.37 | $12.45 | $11.97 | $12.00 | $12.00 | 15,407,620 |
| 2024-11-25 | $12.36 | $12.49 | $11.92 | $12.35 | $12.35 | 18,599,780 |
| 2024-11-22 | $12.77 | $13.22 | $12.27 | $12.28 | $12.28 | 26,771,130 |
| 2024-11-21 | $13.00 | $13.18 | $12.72 | $12.95 | $12.95 | 26,096,400 |
| 2024-11-20 | $12.45 | $13.36 | $12.37 | $13.10 | $13.10 | 34,211,800 |
| 2024-11-19 | $12.17 | $12.56 | $11.92 | $12.56 | $12.56 | 28,644,360 |
| 2024-11-18 | $13.40 | $13.47 | $11.88 | $11.97 | $11.97 | 46,930,010 |
| 2024-11-15 | $14.25 | $14.74 | $13.67 | $13.69 | $13.69 | 54,964,770 |
| 2024-11-14 | $14.09 | $14.99 | $13.90 | $14.23 | $14.23 | 64,379,210 |
| 2024-11-13 | $14.08 | $14.33 | $13.70 | $14.22 | $14.22 | 29,453,380 |
| 2024-11-12 | $14.36 | $14.77 | $13.93 | $14.30 | $14.30 | 54,176,290 |
| 2024-11-11 | $13.71 | $14.31 | $13.67 | $14.30 | $14.30 | 45,685,690 |
| 2024-11-08 | $14.18 | $14.43 | $13.73 | $13.87 | $13.87 | 46,829,440 |
| 2024-11-07 | $13.05 | $14.30 | $13.01 | $14.15 | $14.15 | 53,545,990 |
| 2024-11-06 | $13.25 | $13.65 | $13.00 | $13.20 | $13.20 | 28,022,550 |
| 2024-11-05 | $12.76 | $13.28 | $12.71 | $13.24 | $13.24 | 22,563,580 |
| 2024-11-04 | $12.51 | $12.93 | $12.51 | $12.78 | $12.78 | 14,027,590 |
| 2024-11-01 | $13.80 | $13.97 | $12.57 | $12.58 | $12.58 | 39,137,120 |
| 2024-10-31 | $13.85 | $14.26 | $13.60 | $14.06 | $14.06 | 45,989,280 |
| 2024-10-30 | $13.26 | $14.10 | $13.10 | $13.93 | $13.93 | 42,204,710 |
| 2024-10-29 | $13.48 | $14.62 | $13.05 | $13.63 | $13.63 | 47,061,820 |
| 2024-10-28 | $12.94 | $13.57 | $12.80 | $13.44 | $13.44 | 33,766,360 |
| 2024-10-25 | $12.86 | $13.10 | $12.73 | $12.93 | $12.93 | 26,280,300 |
| 2024-10-24 | $12.75 | $12.94 | $12.63 | $12.83 | $12.83 | 24,337,750 |
| 2024-10-23 | $13.42 | $13.84 | $12.77 | $12.88 | $12.88 | 52,697,940 |
| 2024-10-22 | $15.00 | $15.00 | $13.37 | $13.55 | $13.55 | 74,522,120 |
| 2024-10-21 | $14.20 | $15.35 | $13.99 | $15.25 | $15.25 | 92,432,950 |
| 2024-10-18 | $13.39 | $14.69 | $13.31 | $14.21 | $14.21 | 76,379,370 |
| 2024-10-17 | $14.18 | $14.27 | $13.59 | $13.62 | $13.62 | 66,367,520 |
| 2024-10-16 | $12.64 | $14.06 | $12.55 | $13.89 | $13.89 | 63,596,400 |
| 2024-10-15 | $13.00 | $14.36 | $12.90 | $13.22 | $13.22 | 68,630,000 |
| 2024-10-14 | $13.02 | $13.42 | $11.91 | $13.42 | $13.42 | 57,283,580 |
| 2024-10-11 | $12.09 | $13.39 | $12.00 | $12.82 | $12.82 | 50,252,060 |
| 2024-10-10 | $14.02 | $14.30 | $12.60 | $12.61 | $12.61 | 46,674,060 |
| 2024-10-09 | $13.50 | $15.18 | $12.66 | $13.52 | $13.52 | 91,576,920 |
| 2024-10-08 | $14.30 | $14.34 | $12.43 | $14.34 | $14.34 | 87,442,280 |
| 2024-09-30 | $10.69 | $11.98 | $10.58 | $11.95 | $11.95 | 67,715,570 |
| 2024-09-27 | $9.54 | $10.24 | $9.42 | $10.05 | $10.05 | 40,505,840 |
| 2024-09-26 | $9.26 | $9.40 | $9.13 | $9.40 | $9.40 | 25,845,110 |
| 2024-09-25 | $9.30 | $9.58 | $9.19 | $9.32 | $9.32 | 30,268,020 |
| 2024-09-24 | $8.86 | $9.23 | $8.68 | $9.13 | $9.13 | 23,710,410 |
| 2024-09-23 | $8.83 | $8.92 | $8.72 | $8.82 | $8.82 | 13,450,370 |
| 2024-09-20 | $8.73 | $8.92 | $8.70 | $8.81 | $8.81 | 18,914,320 |
| 2024-09-19 | $8.39 | $8.76 | $8.34 | $8.72 | $8.72 | 21,359,140 |
| 2024-09-18 | $8.29 | $8.41 | $8.04 | $8.18 | $8.18 | 7,824,280 |
| 2024-09-13 | $8.63 | $8.65 | $8.30 | $8.32 | $8.32 | 10,534,910 |
| 2024-09-12 | $8.54 | $8.79 | $8.54 | $8.64 | $8.64 | 12,183,580 |
| 2024-09-11 | $8.60 | $8.66 | $8.45 | $8.54 | $8.54 | 7,169,380 |
| 2024-09-10 | $8.51 | $8.72 | $8.24 | $8.68 | $8.68 | 12,256,440 |
| 2024-09-09 | $8.45 | $8.54 | $8.33 | $8.44 | $8.44 | 8,637,310 |
| 2024-09-06 | $8.95 | $8.96 | $8.55 | $8.57 | $8.57 | 19,818,780 |
| 2024-09-05 | $8.93 | $9.20 | $8.91 | $9.00 | $9.00 | 21,930,040 |
| 2024-09-04 | $8.91 | $9.07 | $8.88 | $8.89 | $8.89 | 21,276,270 |
| 2024-09-03 | $8.63 | $9.18 | $8.50 | $9.15 | $9.15 | 36,116,320 |
| 2024-09-02 | $8.84 | $9.10 | $8.60 | $8.69 | $8.69 | 23,973,200 |
| 2024-08-30 | $8.67 | $9.44 | $8.65 | $8.89 | $8.89 | 34,713,690 |
| 2024-08-29 | $8.50 | $8.75 | $8.48 | $8.75 | $8.75 | 21,706,930 |
| 2024-08-28 | $8.53 | $8.87 | $8.46 | $8.65 | $8.65 | 25,156,370 |
| 2024-08-27 | $8.36 | $8.68 | $8.22 | $8.65 | $8.65 | 28,147,640 |
| 2024-08-26 | $8.33 | $8.50 | $8.33 | $8.39 | $8.39 | 16,324,540 |
| 2024-08-23 | $7.99 | $8.65 | $7.97 | $8.46 | $8.46 | 30,750,480 |
| 2024-08-22 | $8.23 | $8.40 | $7.92 | $7.94 | $7.94 | 11,194,740 |
| 2024-08-21 | $8.31 | $8.46 | $8.16 | $8.19 | $8.19 | 11,434,030 |
| 2024-08-20 | $8.59 | $8.65 | $8.33 | $8.36 | $8.36 | 19,657,880 |
| 2024-08-19 | $8.00 | $8.88 | $8.00 | $8.70 | $8.70 | 33,753,690 |
| 2024-08-16 | $7.89 | $8.10 | $7.88 | $8.01 | $8.01 | 7,733,440 |
| 2024-08-15 | $7.84 | $8.16 | $7.81 | $8.09 | $8.09 | 7,516,610 |
| 2024-08-14 | $7.85 | $7.93 | $7.83 | $7.89 | $7.89 | 3,758,170 |
| 2024-08-13 | $7.74 | $7.83 | $7.71 | $7.83 | $7.83 | 3,107,240 |
| 2024-08-12 | $7.81 | $7.89 | $7.72 | $7.78 | $7.78 | 3,671,820 |
| 2024-08-09 | $8.00 | $8.03 | $7.88 | $7.88 | $7.88 | 3,769,810 |
| 2024-08-08 | $8.00 | $8.02 | $7.78 | $7.94 | $7.94 | 4,469,290 |
| 2024-08-07 | $8.04 | $8.09 | $7.99 | $8.01 | $8.01 | 4,170,900 |
| 2024-08-06 | $8.01 | $8.07 | $7.92 | $8.00 | $8.00 | 4,452,960 |
| 2024-08-05 | $8.10 | $8.34 | $7.89 | $7.90 | $7.90 | 7,497,760 |
| 2024-08-02 | $8.38 | $8.39 | $8.18 | $8.19 | $8.19 | 7,453,740 |
| 2024-08-01 | $8.37 | $8.46 | $8.33 | $8.41 | $8.41 | 7,907,480 |
| 2024-07-31 | $8.09 | $8.40 | $8.03 | $8.39 | $8.39 | 10,440,410 |
| 2024-07-30 | $8.07 | $8.12 | $8.01 | $8.08 | $8.08 | 5,138,780 |
| 2024-07-29 | $7.97 | $8.12 | $7.92 | $8.08 | $8.08 | 6,389,130 |
| 2024-07-26 | $7.88 | $8.06 | $7.85 | $7.98 | $7.98 | 5,488,070 |
| 2024-07-25 | $7.67 | $7.88 | $7.66 | $7.81 | $7.81 | 4,901,510 |
| 2024-07-24 | $7.89 | $7.95 | $7.71 | $7.72 | $7.72 | 5,568,330 |
| 2024-07-23 | $8.06 | $8.14 | $7.90 | $7.90 | $7.90 | 5,347,710 |
| 2024-07-22 | $7.90 | $8.14 | $7.89 | $8.07 | $8.07 | 7,905,750 |
| 2024-07-19 | $7.75 | $7.89 | $7.74 | $7.83 | $7.83 | 4,543,220 |
| 2024-07-18 | $7.90 | $7.90 | $7.65 | $7.78 | $7.78 | 6,976,720 |
| 2024-07-17 | $8.17 | $8.19 | $7.91 | $7.96 | $7.96 | 5,172,630 |
| 2024-07-16 | $8.11 | $8.19 | $8.04 | $8.14 | $8.14 | 4,290,990 |
| 2024-07-15 | $8.28 | $8.28 | $8.08 | $8.11 | $8.11 | 4,580,710 |
| 2024-07-12 | $8.36 | $8.42 | $8.28 | $8.28 | $8.28 | 5,120,950 |
| 2024-07-11 | $8.38 | $8.42 | $8.29 | $8.38 | $8.38 | 6,567,840 |
| 2024-07-10 | $8.20 | $8.34 | $8.15 | $8.19 | $8.19 | 5,801,460 |
| 2024-07-09 | $8.07 | $8.30 | $7.90 | $8.25 | $8.25 | 8,952,240 |
| 2024-07-08 | $8.51 | $8.52 | $8.08 | $8.11 | $8.11 | 8,333,090 |
| 2024-07-05 | $8.40 | $8.64 | $8.29 | $8.57 | $8.57 | 7,833,430 |
| 2024-07-04 | $8.84 | $9.00 | $8.44 | $8.47 | $8.47 | 11,036,340 |
| 2024-07-03 | $9.23 | $9.27 | $8.85 | $8.86 | $8.86 | 13,952,120 |
| 2024-07-02 | $9.06 | $9.44 | $9.06 | $9.32 | $9.32 | 20,082,690 |
| 2024-07-01 | $8.98 | $9.15 | $8.93 | $9.05 | $9.05 | 7,962,620 |
| 2024-06-28 | $9.10 | $9.24 | $8.96 | $8.98 | $8.98 | 14,549,740 |
| 2024-06-27 | $9.40 | $9.41 | $9.11 | $9.14 | $9.14 | 20,285,000 |
| 2024-06-26 | $8.95 | $9.78 | $8.88 | $9.54 | $9.54 | 26,376,980 |
| 2024-06-25 | $8.92 | $9.29 | $8.80 | $9.10 | $9.10 | 20,155,450 |
| 2024-06-24 | $8.65 | $9.24 | $8.41 | $9.07 | $9.07 | 23,667,790 |
| 2024-06-21 | $8.50 | $8.96 | $8.39 | $8.84 | $8.84 | 12,060,470 |
| 2024-06-20 | $8.75 | $8.91 | $8.55 | $8.56 | $8.56 | 9,246,070 |
| 2024-06-19 | $8.75 | $9.06 | $8.68 | $8.86 | $8.86 | 14,486,820 |
| 2024-06-18 | $8.48 | $8.69 | $8.44 | $8.68 | $8.68 | 6,737,760 |
| 2024-06-17 | $8.58 | $8.61 | $8.47 | $8.51 | $8.51 | 5,316,540 |
| 2024-06-14 | $8.42 | $8.64 | $8.38 | $8.61 | $8.61 | 7,143,280 |
| 2024-06-13 | $8.49 | $8.58 | $8.41 | $8.46 | $8.46 | 5,896,950 |
| 2024-06-12 | $8.39 | $8.53 | $8.35 | $8.47 | $8.47 | 5,928,850 |
| 2024-06-11 | $8.19 | $8.42 | $8.12 | $8.36 | $8.36 | 7,023,180 |
| 2024-06-07 | $8.23 | $8.37 | $8.10 | $8.26 | $8.26 | 6,707,430 |
| 2024-06-06 | $8.60 | $8.66 | $8.09 | $8.10 | $8.10 | 10,862,930 |
| 2024-06-05 | $8.63 | $8.72 | $8.54 | $8.60 | $8.60 | 5,000,620 |
| 2024-06-04 | $8.86 | $8.86 | $8.53 | $8.65 | $8.65 | 7,013,560 |
| 2024-06-03 | $9.07 | $9.14 | $8.79 | $8.89 | $8.89 | 7,215,150 |
| 2024-05-31 | $8.81 | $9.17 | $8.81 | $9.08 | $9.08 | 8,436,610 |
| 2024-05-30 | $8.82 | $8.93 | $8.72 | $8.81 | $8.81 | 6,503,950 |
| 2024-05-29 | $8.96 | $9.10 | $8.88 | $8.90 | $8.90 | 6,446,630 |
| 2024-05-28 | $9.22 | $9.23 | $9.00 | $9.00 | $9.00 | 8,002,110 |
| 2024-05-27 | $12.25 | $12.25 | $11.85 | $12.04 | $12.04 | 7,417,590 |
| 2024-05-24 | $12.37 | $12.54 | $12.18 | $12.19 | $12.19 | 5,927,260 |
| 2024-05-23 | $12.76 | $12.78 | $12.43 | $12.47 | $12.47 | 7,011,600 |
| 2024-05-22 | $12.44 | $12.69 | $12.37 | $12.67 | $12.67 | 7,656,170 |
| 2024-05-21 | $12.43 | $12.53 | $12.34 | $12.42 | $12.42 | 5,737,390 |
| 2024-05-20 | $12.30 | $12.49 | $12.20 | $12.36 | $12.36 | 6,132,220 |
| 2024-05-17 | $12.15 | $12.34 | $12.05 | $12.34 | $12.34 | 6,411,800 |
| 2024-05-16 | $12.18 | $12.30 | $12.08 | $12.15 | $12.15 | 5,755,800 |
| 2024-05-15 | $12.27 | $12.29 | $12.11 | $12.11 | $12.11 | 4,618,300 |
| 2024-05-14 | $12.15 | $12.46 | $12.15 | $12.27 | $12.27 | 4,815,380 |
| 2024-05-13 | $12.53 | $12.53 | $12.05 | $12.13 | $12.13 | 7,868,420 |
| 2024-05-10 | $12.83 | $12.98 | $12.52 | $12.59 | $12.59 | 6,309,940 |
| 2024-05-09 | $12.64 | $12.89 | $12.64 | $12.85 | $12.85 | 4,899,690 |
| 2024-05-08 | $13.03 | $13.07 | $12.65 | $12.68 | $12.68 | 7,779,770 |
| 2024-05-07 | $13.17 | $13.24 | $13.01 | $13.10 | $13.10 | 7,121,130 |
| 2024-05-06 | $13.33 | $13.43 | $13.12 | $13.17 | $13.17 | 8,405,870 |
| 2024-04-30 | $13.45 | $13.48 | $13.08 | $13.13 | $13.13 | 8,889,100 |
| 2024-04-29 | $13.11 | $13.52 | $13.10 | $13.35 | $13.35 | 11,129,450 |
| 2024-04-26 | $12.89 | $13.17 | $12.84 | $13.12 | $13.12 | 13,511,620 |
| 2024-04-25 | $13.11 | $13.15 | $12.75 | $12.76 | $12.76 | 21,493,730 |
| 2024-04-24 | $13.19 | $13.87 | $13.19 | $13.81 | $13.81 | 16,567,310 |
| 2024-04-23 | $12.86 | $13.21 | $12.82 | $13.12 | $13.12 | 9,151,480 |
| 2024-04-22 | $12.69 | $12.92 | $12.40 | $12.80 | $12.80 | 5,950,680 |
| 2024-04-19 | $12.80 | $13.01 | $12.68 | $12.87 | $12.87 | 7,280,100 |
| 2024-04-18 | $12.98 | $13.10 | $12.75 | $12.88 | $12.88 | 9,579,620 |
| 2024-04-17 | $12.33 | $12.98 | $12.33 | $12.95 | $12.95 | 10,908,370 |
| 2024-04-16 | $12.92 | $13.00 | $12.07 | $12.10 | $12.10 | 11,944,460 |
| 2024-04-15 | $13.35 | $13.51 | $12.77 | $12.92 | $12.92 | 12,713,840 |
| 2024-04-12 | $13.55 | $13.98 | $13.30 | $13.34 | $13.34 | 16,300,000 |
| 2024-04-11 | $12.90 | $13.34 | $12.83 | $13.23 | $13.23 | 9,919,700 |
| 2024-04-10 | $13.39 | $13.40 | $12.79 | $12.95 | $12.95 | 9,685,540 |
| 2024-04-09 | $13.28 | $13.43 | $13.18 | $13.42 | $13.42 | 6,513,200 |
| 2024-04-08 | $13.50 | $13.57 | $13.13 | $13.14 | $13.14 | 9,237,510 |
| 2024-04-03 | $13.90 | $13.90 | $13.35 | $13.48 | $13.48 | 10,540,560 |
| 2024-04-02 | $14.27 | $14.27 | $13.78 | $13.90 | $13.90 | 12,907,600 |
| 2024-04-01 | $14.17 | $14.35 | $14.10 | $14.34 | $14.34 | 12,993,360 |
| 2024-03-29 | $14.28 | $14.36 | $13.83 | $14.16 | $14.16 | 16,025,810 |
| 2024-03-28 | $13.50 | $14.58 | $13.39 | $14.39 | $14.39 | 26,555,040 |
| 2024-03-27 | $14.28 | $14.34 | $13.32 | $13.35 | $13.35 | 19,185,630 |
| 2024-03-26 | $14.76 | $14.95 | $14.12 | $14.36 | $14.36 | 29,914,540 |
| 2024-03-25 | $15.98 | $16.40 | $15.13 | $15.16 | $15.16 | 45,820,330 |
| 2024-03-22 | $15.02 | $15.69 | $14.71 | $15.65 | $15.65 | 40,427,200 |
| 2024-03-21 | $15.20 | $15.39 | $14.94 | $15.02 | $15.02 | 15,001,950 |
| 2024-03-20 | $14.85 | $15.31 | $14.80 | $15.12 | $15.12 | 16,430,910 |
| 2024-03-19 | $14.99 | $15.07 | $14.80 | $14.84 | $14.84 | 14,101,780 |
| 2024-03-18 | $14.93 | $15.17 | $14.80 | $15.13 | $15.13 | 14,284,180 |
| 2024-03-15 | $14.73 | $14.98 | $14.56 | $14.90 | $14.90 | 10,594,600 |
| 2024-03-14 | $15.01 | $15.16 | $14.60 | $14.88 | $14.88 | 17,220,240 |
| 2024-03-13 | $15.04 | $15.66 | $15.04 | $15.26 | $15.26 | 25,663,440 |
| 2024-03-12 | $15.10 | $15.10 | $14.75 | $15.02 | $15.02 | 17,480,590 |
| 2024-03-11 | $14.20 | $15.22 | $14.05 | $15.19 | $15.19 | 25,744,700 |
| 2024-03-08 | $14.16 | $14.42 | $14.01 | $14.37 | $14.37 | 11,660,570 |
| 2024-03-07 | $14.71 | $14.89 | $14.14 | $14.15 | $14.15 | 18,661,910 |
| 2024-03-06 | $14.73 | $15.05 | $14.68 | $14.82 | $14.82 | 17,761,890 |
| 2024-03-05 | $14.41 | $15.38 | $14.25 | $14.95 | $14.95 | 31,012,900 |
| 2024-03-04 | $14.65 | $14.86 | $14.16 | $14.63 | $14.63 | 21,096,460 |
| 2024-03-01 | $13.97 | $14.61 | $13.87 | $14.50 | $14.50 | 18,806,390 |
| 2024-02-29 | $13.28 | $14.19 | $13.28 | $14.00 | $14.00 | 16,184,180 |
| 2024-02-28 | $14.69 | $14.98 | $13.27 | $13.42 | $13.42 | 26,570,670 |
| 2024-02-27 | $14.37 | $14.91 | $14.11 | $14.88 | $14.88 | 27,421,120 |
| 2024-02-26 | $13.75 | $14.90 | $13.60 | $14.73 | $14.73 | 30,432,230 |
| 2024-02-23 | $13.70 | $14.36 | $13.64 | $13.90 | $13.90 | 26,530,760 |
| 2024-02-22 | $12.66 | $13.12 | $12.65 | $13.06 | $13.06 | 15,178,670 |
| 2024-02-21 | $12.34 | $12.91 | $12.24 | $12.51 | $12.51 | 13,952,220 |
| 2024-02-20 | $12.30 | $12.57 | $12.10 | $12.50 | $12.50 | 11,861,280 |
| 2024-02-19 | $12.51 | $12.66 | $12.06 | $12.48 | $12.48 | 17,497,180 |
| 2024-02-08 | $10.90 | $11.88 | $10.88 | $11.81 | $11.81 | 13,367,290 |
| 2024-02-07 | $10.96 | $11.38 | $10.52 | $10.76 | $10.76 | 11,687,630 |
| 2024-02-06 | $10.04 | $11.10 | $9.81 | $10.96 | $10.96 | 13,650,250 |
| 2024-02-05 | $11.44 | $11.50 | $9.80 | $10.13 | $10.13 | 14,074,220 |
| 2024-02-02 | $12.05 | $12.34 | $10.88 | $11.43 | $11.43 | 11,197,730 |
| 2024-02-01 | $11.99 | $12.37 | $11.64 | $12.04 | $12.04 | 8,531,970 |
| 2024-01-31 | $12.91 | $12.91 | $11.93 | $11.93 | $11.93 | 9,422,080 |
| 2024-01-30 | $12.98 | $13.23 | $12.78 | $12.85 | $12.85 | 7,374,070 |
| 2024-01-29 | $13.51 | $13.65 | $12.87 | $12.94 | $12.94 | 7,076,230 |
| 2024-01-26 | $13.39 | $13.74 | $13.31 | $13.51 | $13.51 | 7,860,000 |
| 2024-01-25 | $13.02 | $13.54 | $12.92 | $13.48 | $13.48 | 9,411,170 |
| 2024-01-24 | $12.82 | $13.09 | $12.47 | $13.03 | $13.03 | 8,109,930 |
| 2024-01-23 | $12.69 | $12.93 | $12.56 | $12.85 | $12.85 | 6,661,870 |
| 2024-01-22 | $13.55 | $13.57 | $12.57 | $12.71 | $12.71 | 7,686,410 |
| 2024-01-19 | $13.87 | $13.92 | $13.50 | $13.50 | $13.50 | 4,506,400 |
| 2024-01-18 | $13.75 | $13.98 | $13.41 | $13.87 | $13.87 | 6,676,700 |
| 2024-01-17 | $14.10 | $14.30 | $13.83 | $13.83 | $13.83 | 3,849,450 |
| 2024-01-16 | $14.31 | $14.35 | $13.95 | $14.27 | $14.27 | 6,171,300 |
| 2024-01-15 | $14.27 | $14.46 | $14.13 | $14.38 | $14.38 | 4,397,470 |
| 2024-01-12 | $14.65 | $14.65 | $14.26 | $14.28 | $14.28 | 6,102,500 |
| 2024-01-11 | $14.25 | $14.88 | $14.25 | $14.64 | $14.64 | 10,108,330 |
| 2024-01-10 | $14.47 | $14.47 | $14.06 | $14.15 | $14.15 | 5,460,720 |
| 2024-01-09 | $14.75 | $14.94 | $14.30 | $14.40 | $14.40 | 8,127,500 |
| 2024-01-08 | $14.79 | $14.91 | $14.65 | $14.67 | $14.67 | 5,148,910 |
| 2024-01-05 | $15.23 | $15.25 | $14.79 | $14.84 | $14.84 | 6,570,910 |
| 2024-01-04 | $15.10 | $15.26 | $14.91 | $15.14 | $15.14 | 5,972,900 |
| 2024-01-03 | $15.22 | $15.26 | $14.87 | $15.08 | $15.08 | 6,901,850 |
| 2024-01-02 | $15.36 | $15.43 | $15.20 | $15.22 | $15.22 | 5,755,320 |
| 2024-01-01 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2023-12-29 | $15.00 | $15.48 | $14.94 | $15.39 | $15.39 | 9,874,140 |
| 2023-12-28 | $14.82 | $15.13 | $14.66 | $15.03 | $15.03 | 7,055,440 |
| 2023-12-27 | $14.59 | $14.86 | $14.59 | $14.80 | $14.80 | 5,477,500 |
| 2023-12-26 | $14.95 | $14.95 | $14.53 | $14.59 | $14.59 | 6,609,900 |
| 2023-12-25 | $15.09 | $15.24 | $14.80 | $14.92 | $14.92 | 5,193,500 |
| 2023-12-22 | $15.61 | $15.64 | $14.98 | $15.01 | $15.01 | 10,894,060 |
| 2023-12-21 | $15.48 | $15.71 | $15.28 | $15.61 | $15.61 | 7,469,200 |
| 2023-12-20 | $16.01 | $16.08 | $15.54 | $15.54 | $15.54 | 5,921,870 |
| 2023-12-19 | $15.70 | $15.98 | $15.64 | $15.92 | $15.92 | 5,267,170 |
| 2023-12-18 | $15.91 | $16.19 | $15.67 | $15.72 | $15.72 | 6,879,500 |
| 2023-12-14 | $16.29 | $16.45 | $16.03 | $16.06 | $16.06 | 8,245,110 |
| 2023-12-13 | $16.66 | $16.67 | $16.19 | $16.19 | $16.19 | 9,573,410 |
| 2023-12-12 | $16.49 | $16.85 | $16.46 | $16.68 | $16.68 | 12,152,540 |
| 2023-12-11 | $16.13 | $16.56 | $15.99 | $16.54 | $16.54 | 9,904,840 |
| 2023-12-08 | $16.43 | $16.59 | $16.11 | $16.21 | $16.21 | 12,810,320 |
| 2023-12-07 | $16.10 | $16.52 | $16.06 | $16.44 | $16.44 | 11,754,440 |
| 2023-12-06 | $16.08 | $16.29 | $15.93 | $16.09 | $16.09 | 8,366,350 |
| 2023-12-05 | $16.57 | $16.58 | $16.05 | $16.05 | $16.05 | 11,347,090 |
| 2023-12-04 | $16.64 | $16.98 | $16.63 | $16.64 | $16.64 | 12,965,290 |
| 2023-12-01 | $16.32 | $16.83 | $16.20 | $16.74 | $16.74 | 15,822,560 |
| 2023-11-30 | $16.29 | $16.37 | $15.85 | $16.32 | $16.32 | 11,718,550 |
| 2023-11-29 | $16.66 | $16.66 | $16.25 | $16.26 | $16.26 | 12,418,260 |
| 2023-11-28 | $16.88 | $16.91 | $16.45 | $16.65 | $16.65 | 12,715,050 |
| 2023-11-27 | $16.73 | $17.02 | $16.63 | $16.89 | $16.89 | 10,440,730 |
| 2023-11-24 | $17.60 | $17.60 | $16.68 | $16.73 | $16.73 | 20,742,350 |
| 2023-11-23 | $17.31 | $17.56 | $17.08 | $17.56 | $17.56 | 15,905,750 |
| 2023-11-22 | $17.58 | $17.97 | $17.48 | $17.48 | $17.48 | 16,497,750 |
| 2023-11-21 | $18.12 | $18.36 | $17.58 | $17.74 | $17.74 | 24,624,700 |
| 2023-11-20 | $17.88 | $18.27 | $17.66 | $18.20 | $18.20 | 23,447,520 |
| 2023-11-17 | $17.83 | $18.10 | $17.62 | $17.82 | $17.82 | 22,763,800 |
| 2023-11-16 | $18.30 | $18.38 | $18.01 | $18.01 | $18.01 | 30,110,830 |
| 2023-11-15 | $18.18 | $18.78 | $17.82 | $18.76 | $18.76 | 46,781,790 |
| 2023-11-14 | $18.12 | $18.34 | $17.93 | $17.99 | $17.99 | 31,332,330 |
| 2023-11-13 | $18.31 | $18.50 | $17.97 | $18.11 | $18.11 | 37,168,220 |
| 2023-11-10 | $18.00 | $18.98 | $17.82 | $18.38 | $18.38 | 64,473,070 |
| 2023-11-09 | $17.40 | $18.48 | $17.15 | $18.27 | $18.27 | 52,283,530 |
| 2023-11-08 | $17.88 | $17.99 | $17.45 | $17.60 | $17.60 | 41,591,020 |
| 2023-11-07 | $17.40 | $17.68 | $17.38 | $17.55 | $17.55 | 31,189,680 |
| 2023-11-06 | $16.27 | $17.60 | $16.27 | $17.57 | $17.57 | 48,369,620 |
| 2023-11-03 | $15.87 | $16.28 | $15.87 | $16.11 | $16.11 | 16,107,240 |
| 2023-11-02 | $16.48 | $16.82 | $15.99 | $16.04 | $16.04 | 20,627,460 |
| 2023-11-01 | $16.91 | $17.07 | $16.39 | $16.40 | $16.40 | 21,617,440 |
| 2023-10-31 | $17.33 | $17.39 | $16.76 | $16.90 | $16.90 | 27,482,620 |
| 2023-10-30 | $16.92 | $17.56 | $16.76 | $17.48 | $17.48 | 36,439,370 |
| 2023-10-27 | $16.93 | $17.22 | $16.56 | $16.88 | $16.88 | 29,045,630 |
| 2023-10-26 | $16.71 | $17.41 | $16.68 | $17.19 | $17.19 | 40,845,940 |
| 2023-10-25 | $15.61 | $17.23 | $15.61 | $17.01 | $17.01 | 43,381,650 |
| 2023-10-24 | $15.55 | $16.05 | $14.69 | $15.78 | $15.78 | 35,736,830 |
| 2023-10-23 | $16.98 | $17.00 | $15.36 | $15.72 | $15.72 | 43,186,010 |
| 2023-10-20 | $17.95 | $18.13 | $17.27 | $17.49 | $17.49 | 57,582,510 |
| 2023-10-19 | $17.00 | $17.93 | $16.85 | $17.61 | $17.61 | 62,079,310 |
| 2023-10-18 | $16.88 | $17.27 | $16.51 | $17.14 | $17.14 | 49,556,470 |
| 2023-10-17 | $16.10 | $17.64 | $16.09 | $17.48 | $17.48 | 65,936,140 |
| 2023-10-16 | $16.15 | $16.16 | $15.70 | $15.86 | $15.86 | 18,864,580 |
| 2023-10-13 | $16.50 | $16.51 | $16.16 | $16.21 | $16.21 | 26,542,850 |
| 2023-10-12 | $16.82 | $17.10 | $16.52 | $16.78 | $16.78 | 29,935,370 |
| 2023-10-11 | $16.85 | $16.97 | $16.36 | $16.60 | $16.60 | 32,239,540 |
| 2023-10-10 | $15.99 | $16.80 | $15.91 | $16.62 | $16.62 | 42,163,490 |
| 2023-10-09 | $15.86 | $15.91 | $15.57 | $15.82 | $15.82 | 14,392,150 |
| 2023-09-28 | $15.86 | $16.02 | $15.76 | $15.98 | $15.98 | 15,242,260 |
| 2023-09-27 | $15.90 | $15.94 | $15.65 | $15.65 | $15.65 | 16,882,490 |
| 2023-09-26 | $15.90 | $16.15 | $15.78 | $16.00 | $16.00 | 18,628,570 |
| 2023-09-25 | $15.77 | $16.26 | $15.71 | $16.04 | $16.04 | 23,901,960 |
| 2023-09-22 | $15.42 | $15.97 | $15.33 | $15.90 | $15.90 | 23,747,100 |
| 2023-09-21 | $15.38 | $15.63 | $15.32 | $15.46 | $15.46 | 12,873,730 |
| 2023-09-20 | $15.49 | $15.66 | $15.36 | $15.38 | $15.38 | 12,279,980 |
| 2023-09-19 | $15.83 | $15.91 | $15.37 | $15.40 | $15.40 | 18,958,840 |
| 2023-09-18 | $15.85 | $15.98 | $15.74 | $15.85 | $15.85 | 17,334,080 |
| 2023-09-15 | $16.39 | $16.39 | $15.87 | $15.99 | $15.99 | 21,434,210 |
| 2023-09-14 | $16.41 | $16.52 | $16.10 | $16.33 | $16.33 | 26,286,670 |
| 2023-09-13 | $16.30 | $16.71 | $16.11 | $16.62 | $16.62 | 37,048,340 |
| 2023-09-12 | $16.94 | $16.96 | $16.28 | $16.30 | $16.30 | 37,453,170 |
| 2023-09-11 | $17.07 | $17.19 | $16.61 | $16.90 | $16.90 | 33,417,070 |
| 2023-09-08 | $16.93 | $17.44 | $16.45 | $17.20 | $17.20 | 43,026,470 |
| 2023-09-07 | $16.90 | $17.65 | $16.78 | $17.03 | $17.03 | 49,869,990 |
| 2023-09-06 | $17.23 | $17.30 | $16.42 | $17.03 | $17.03 | 57,267,690 |
| 2023-09-05 | $18.91 | $19.09 | $17.58 | $17.69 | $17.69 | 70,844,400 |
| 2023-09-04 | $19.30 | $19.57 | $18.40 | $19.20 | $19.20 | 64,405,630 |
| 2023-09-01 | $19.06 | $19.80 | $18.66 | $19.30 | $19.30 | 79,340,060 |
| 2023-08-31 | $19.00 | $20.84 | $18.59 | $19.03 | $19.03 | 106,108,770 |
| 2023-08-30 | $19.00 | $20.88 | $18.36 | $19.58 | $19.58 | 138,341,280 |
| 2023-08-29 | $15.27 | $18.22 | $15.27 | $18.22 | $18.22 | 91,428,200 |
| 2023-08-28 | $18.00 | $18.00 | $15.00 | $15.18 | $15.18 | 70,369,370 |
| 2023-08-25 | $16.06 | $17.00 | $15.72 | $16.17 | $16.17 | 75,443,310 |
| 2023-08-24 | $17.00 | $18.89 | $16.70 | $16.90 | $16.90 | 102,782,740 |
| 2023-08-23 | $14.70 | $16.99 | $14.70 | $15.74 | $15.74 | 63,690,790 |
| 2023-08-22 | $14.41 | $14.98 | $14.36 | $14.98 | $14.98 | 32,429,350 |
| 2023-08-21 | $13.99 | $14.52 | $13.91 | $14.22 | $14.22 | 16,086,530 |
| 2023-08-18 | $14.56 | $14.70 | $14.10 | $14.15 | $14.15 | 23,210,470 |
| 2023-08-17 | $14.00 | $14.80 | $13.85 | $14.80 | $14.80 | 30,224,330 |
| 2023-08-16 | $14.10 | $14.56 | $13.78 | $14.19 | $14.19 | 21,374,670 |
| 2023-08-15 | $14.03 | $14.33 | $13.91 | $14.29 | $14.29 | 19,641,350 |
| 2023-08-14 | $13.56 | $14.07 | $13.49 | $14.06 | $14.06 | 11,931,760 |
| 2023-08-11 | $14.26 | $14.26 | $13.71 | $13.74 | $13.74 | 12,322,540 |
| 2023-08-10 | $14.06 | $14.33 | $13.99 | $14.20 | $14.20 | 11,685,680 |
| 2023-08-09 | $13.93 | $14.37 | $13.91 | $14.21 | $14.21 | 16,566,060 |
| 2023-08-08 | $14.03 | $14.15 | $13.91 | $14.03 | $14.03 | 11,600,870 |
| 2023-08-07 | $13.96 | $14.12 | $13.83 | $14.08 | $14.08 | 14,614,570 |
| 2023-08-04 | $13.43 | $14.01 | $13.38 | $13.99 | $13.99 | 19,840,630 |
| 2023-08-03 | $13.41 | $13.52 | $13.22 | $13.38 | $13.38 | 6,576,800 |
| 2023-08-02 | $13.32 | $13.56 | $13.21 | $13.46 | $13.46 | 7,385,540 |
| 2023-08-01 | $13.33 | $13.48 | $13.15 | $13.38 | $13.38 | 7,378,930 |
| 2023-07-31 | $13.38 | $13.57 | $13.29 | $13.36 | $13.36 | 8,099,200 |
| 2023-07-28 | $13.15 | $13.50 | $12.95 | $13.38 | $13.38 | 7,638,160 |
| 2023-07-27 | $13.36 | $13.43 | $13.08 | $13.13 | $13.13 | 6,265,860 |
| 2023-07-26 | $13.67 | $13.68 | $13.23 | $13.31 | $13.31 | 10,102,800 |
| 2023-07-25 | $13.75 | $13.82 | $13.56 | $13.74 | $13.74 | 9,441,660 |
| 2023-07-24 | $13.52 | $13.82 | $13.30 | $13.60 | $13.60 | 7,976,600 |
| 2023-07-21 | $13.68 | $13.99 | $13.46 | $13.52 | $13.52 | 10,918,760 |
| 2023-07-20 | $13.99 | $14.13 | $13.73 | $13.82 | $13.82 | 13,180,420 |
| 2023-07-19 | $13.77 | $14.26 | $13.75 | $14.00 | $14.00 | 20,194,550 |
| 2023-07-18 | $13.97 | $14.05 | $13.65 | $13.72 | $13.72 | 18,249,910 |
| 2023-07-17 | $13.69 | $14.11 | $13.47 | $14.07 | $14.07 | 32,524,070 |
| 2023-07-14 | $12.84 | $13.25 | $12.84 | $13.13 | $13.13 | 11,512,300 |
| 2023-07-13 | $12.60 | $12.91 | $12.56 | $12.87 | $12.87 | 7,442,500 |
| 2023-07-12 | $12.93 | $12.97 | $12.48 | $12.50 | $12.50 | 10,444,880 |
| 2023-07-11 | $12.78 | $12.94 | $12.73 | $12.92 | $12.92 | 5,963,080 |
| 2023-07-10 | $12.84 | $12.89 | $12.74 | $12.82 | $12.82 | 5,423,470 |
| 2023-07-07 | $13.00 | $13.04 | $12.55 | $12.83 | $12.83 | 10,954,080 |
| 2023-07-06 | $12.93 | $13.24 | $12.85 | $13.05 | $13.05 | 9,581,150 |
| 2023-07-05 | $13.09 | $13.27 | $12.92 | $12.93 | $12.93 | 10,443,700 |
| 2023-07-04 | $12.89 | $13.13 | $12.83 | $13.13 | $13.13 | 9,274,760 |
| 2023-07-03 | $13.05 | $13.12 | $12.71 | $13.01 | $13.01 | 11,193,290 |
| 2023-06-30 | $12.80 | $13.05 | $12.70 | $13.03 | $13.03 | 9,665,000 |
| 2023-06-29 | $12.77 | $12.95 | $12.70 | $12.86 | $12.86 | 8,282,720 |
| 2023-06-28 | $13.08 | $13.08 | $12.42 | $12.78 | $12.78 | 10,541,060 |
| 2023-06-27 | $13.10 | $13.19 | $12.97 | $13.13 | $13.13 | 8,791,170 |
| 2023-06-26 | $13.92 | $14.04 | $13.01 | $13.04 | $13.04 | 13,313,570 |
| 2023-06-21 | $14.56 | $14.59 | $13.92 | $13.92 | $13.92 | 13,437,990 |
| 2023-06-20 | $14.52 | $14.78 | $14.45 | $14.54 | $14.54 | 10,895,950 |
| 2023-06-19 | $14.55 | $14.69 | $14.40 | $14.63 | $14.63 | 11,815,200 |
| 2023-06-16 | $14.45 | $14.58 | $14.13 | $14.51 | $14.51 | 11,315,990 |
| 2023-06-15 | $14.68 | $14.82 | $14.33 | $14.40 | $14.40 | 11,298,120 |
| 2023-06-14 | $14.89 | $14.97 | $14.54 | $14.65 | $14.65 | 11,367,890 |
| 2023-06-13 | $14.81 | $14.91 | $14.50 | $14.82 | $14.82 | 13,131,970 |
| 2023-06-12 | $14.92 | $15.06 | $14.72 | $14.80 | $14.80 | 14,443,670 |
| 2023-06-09 | $14.72 | $15.12 | $14.71 | $15.02 | $15.02 | 18,122,240 |
| 2023-06-08 | $15.20 | $15.40 | $14.75 | $14.93 | $14.93 | 21,851,950 |
| 2023-06-07 | $14.48 | $15.29 | $14.42 | $15.03 | $15.03 | 27,893,620 |
| 2023-06-06 | $14.96 | $15.07 | $14.37 | $14.48 | $14.48 | 20,492,440 |
| 2023-06-05 | $14.74 | $15.08 | $14.40 | $14.90 | $14.90 | 25,684,310 |
| 2023-06-02 | $14.50 | $14.84 | $14.43 | $14.74 | $14.74 | 24,341,050 |
| 2023-06-01 | $14.31 | $14.74 | $14.31 | $14.43 | $14.43 | 25,181,620 |
| 2023-05-31 | $14.38 | $14.89 | $14.25 | $14.65 | $14.65 | 36,624,330 |
| 2023-05-30 | $13.96 | $14.80 | $13.83 | $14.54 | $14.54 | 39,425,530 |
| 2023-05-29 | $13.59 | $14.36 | $13.53 | $13.94 | $13.94 | 35,887,920 |
| 2023-05-26 | $12.44 | $13.30 | $12.44 | $13.18 | $13.18 | 21,730,120 |
| 2023-05-25 | $12.95 | $12.97 | $12.36 | $12.56 | $12.56 | 8,940,530 |
| 2023-05-24 | $12.30 | $12.58 | $12.23 | $12.45 | $12.45 | 5,260,460 |
| 2023-05-23 | $12.58 | $12.65 | $12.33 | $12.35 | $12.35 | 5,706,200 |
| 2023-05-22 | $12.60 | $12.69 | $12.48 | $12.67 | $12.67 | 5,851,650 |
| 2023-05-19 | $12.58 | $12.68 | $12.40 | $12.59 | $12.59 | 7,273,040 |
| 2023-05-18 | $12.31 | $12.71 | $12.27 | $12.64 | $12.64 | 10,934,550 |
| 2023-05-17 | $12.12 | $12.34 | $12.05 | $12.27 | $12.27 | 6,083,090 |
| 2023-05-16 | $12.32 | $12.35 | $12.09 | $12.15 | $12.15 | 6,381,100 |
| 2023-05-15 | $12.38 | $12.45 | $11.99 | $12.40 | $12.40 | 9,117,400 |
| 2023-05-12 | $12.81 | $12.91 | $12.36 | $12.42 | $12.42 | 11,746,170 |
| 2023-05-11 | $12.90 | $13.08 | $12.82 | $12.85 | $12.85 | 10,831,380 |
| 2023-05-10 | $13.35 | $13.71 | $12.75 | $12.94 | $12.94 | 22,099,530 |
| 2023-05-09 | $14.21 | $14.35 | $13.53 | $13.59 | $13.59 | 21,122,780 |
| 2023-05-08 | $14.23 | $14.45 | $13.77 | $14.41 | $14.41 | 24,301,560 |
| 2023-05-05 | $13.80 | $14.69 | $13.40 | $14.30 | $14.30 | 29,233,380 |
| 2023-05-04 | $13.90 | $14.35 | $13.50 | $13.81 | $13.81 | 20,429,540 |
| 2023-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-28 | $13.16 | $14.20 | $13.06 | $14.00 | $14.00 | 29,353,260 |
| 2023-04-27 | $14.95 | $14.95 | $13.18 | $13.26 | $13.26 | 41,883,040 |
| 2023-04-26 | $15.41 | $15.49 | $14.52 | $15.01 | $15.01 | 39,116,530 |
| 2023-04-25 | $15.61 | $16.17 | $15.20 | $16.03 | $16.03 | 48,808,770 |
| 2023-04-24 | $14.11 | $16.18 | $14.10 | $16.07 | $16.07 | 57,190,110 |
| 2023-04-21 | $15.16 | $15.18 | $13.97 | $14.13 | $14.13 | 32,456,950 |
| 2023-04-20 | $15.07 | $15.34 | $14.86 | $15.34 | $15.34 | 32,986,960 |
| 2023-04-19 | $14.15 | $15.47 | $14.14 | $15.03 | $15.03 | 37,492,580 |
| 2023-04-18 | $14.26 | $14.34 | $13.90 | $14.14 | $14.14 | 10,860,040 |
| 2023-04-17 | $14.80 | $14.98 | $14.20 | $14.30 | $14.30 | 17,738,930 |
| 2023-04-14 | $14.76 | $15.13 | $14.43 | $15.00 | $15.00 | 18,696,600 |
| 2023-04-13 | $14.85 | $15.18 | $14.70 | $14.75 | $14.75 | 18,219,930 |
| 2023-04-12 | $14.62 | $15.05 | $14.51 | $14.98 | $14.98 | 26,621,660 |
| 2023-04-11 | $13.94 | $14.65 | $13.93 | $14.41 | $14.41 | 15,688,430 |
| 2023-04-10 | $14.71 | $14.89 | $13.91 | $13.99 | $13.99 | 19,749,860 |
| 2023-04-07 | $14.52 | $14.93 | $14.23 | $14.86 | $14.86 | 19,738,590 |
| 2023-04-06 | $14.40 | $14.58 | $14.26 | $14.41 | $14.41 | 16,535,880 |
| 2023-04-05 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-04 | $14.91 | $15.01 | $14.60 | $14.79 | $14.79 | 20,165,130 |
| 2023-04-03 | $14.76 | $15.06 | $14.50 | $15.03 | $15.03 | 26,106,700 |
| 2023-03-31 | $14.41 | $15.08 | $14.10 | $14.90 | $14.90 | 25,587,930 |
| 2023-03-30 | $14.55 | $14.76 | $14.28 | $14.36 | $14.36 | 15,639,020 |
| 2023-03-29 | $14.60 | $14.81 | $14.34 | $14.60 | $14.60 | 14,884,490 |
| 2023-03-28 | $14.75 | $14.97 | $14.38 | $14.59 | $14.59 | 19,421,710 |
| 2023-03-27 | $15.38 | $15.38 | $14.60 | $14.93 | $14.93 | 28,202,590 |
| 2023-03-24 | $14.66 | $15.18 | $14.60 | $15.15 | $15.15 | 30,631,290 |
| 2023-03-23 | $15.08 | $15.28 | $14.65 | $14.84 | $14.84 | 32,464,120 |
| 2023-03-22 | $14.76 | $15.27 | $14.29 | $14.98 | $14.98 | 39,278,360 |
| 2023-03-21 | $14.46 | $14.59 | $14.12 | $14.51 | $14.51 | 18,484,770 |
| 2023-03-20 | $14.63 | $15.01 | $14.30 | $14.48 | $14.48 | 31,826,080 |
| 2023-03-17 | $13.80 | $14.49 | $13.68 | $14.46 | $14.46 | 28,571,800 |
| 2023-03-16 | $13.89 | $13.93 | $13.41 | $13.60 | $13.60 | 12,756,960 |
| 2023-03-15 | $14.09 | $14.10 | $13.68 | $13.78 | $13.78 | 12,546,170 |
| 2023-03-14 | $14.03 | $14.16 | $13.72 | $13.94 | $13.94 | 16,592,400 |
| 2023-03-13 | $14.01 | $14.26 | $13.87 | $14.26 | $14.26 | 24,362,610 |
| 2023-03-10 | $13.66 | $14.36 | $13.58 | $13.95 | $13.95 | 24,022,570 |
| 2023-03-09 | $13.56 | $13.84 | $13.25 | $13.79 | $13.79 | 15,303,180 |
| 2023-03-08 | $13.08 | $13.58 | $13.04 | $13.58 | $13.58 | 12,894,210 |
| 2023-03-07 | $13.51 | $13.57 | $13.04 | $13.05 | $13.05 | 10,292,070 |
| 2023-03-06 | $13.61 | $13.78 | $13.45 | $13.51 | $13.51 | 8,988,410 |
| 2023-03-03 | $13.87 | $13.87 | $13.41 | $13.65 | $13.65 | 12,606,490 |
| 2023-03-02 | $13.88 | $14.11 | $13.82 | $13.86 | $13.86 | 16,006,370 |
| 2023-03-01 | $13.46 | $14.03 | $13.40 | $13.99 | $13.99 | 24,883,100 |
| 2023-02-28 | $13.22 | $13.62 | $13.13 | $13.44 | $13.44 | 19,107,560 |
| 2023-02-27 | $13.11 | $13.25 | $12.85 | $12.86 | $12.86 | 8,193,520 |
| 2023-02-24 | $13.11 | $13.31 | $13.11 | $13.16 | $13.16 | 7,831,020 |
| 2023-02-23 | $13.38 | $13.49 | $13.01 | $13.07 | $13.07 | 10,008,810 |
| 2023-02-22 | $13.18 | $13.56 | $13.03 | $13.43 | $13.43 | 11,969,130 |
| 2023-02-21 | $13.30 | $13.72 | $13.15 | $13.38 | $13.38 | 13,876,120 |
| 2023-02-20 | $12.99 | $13.35 | $12.89 | $13.34 | $13.34 | 15,537,810 |
| 2023-02-17 | $13.73 | $13.77 | $12.93 | $12.93 | $12.93 | 20,753,940 |
| 2023-02-16 | $14.00 | $14.38 | $13.51 | $13.68 | $13.68 | 34,123,460 |
| 2023-02-15 | $14.07 | $14.76 | $13.92 | $14.41 | $14.41 | 41,963,970 |
| 2023-02-14 | $15.00 | $15.44 | $13.88 | $13.92 | $13.92 | 47,727,680 |
| 2023-02-13 | $13.47 | $13.79 | $13.33 | $13.69 | $13.69 | 17,899,670 |
| 2023-02-10 | $13.66 | $14.06 | $13.43 | $13.55 | $13.55 | 30,598,950 |
| 2023-02-09 | $12.94 | $13.58 | $12.87 | $13.55 | $13.55 | 18,161,580 |
| 2023-02-08 | $13.36 | $13.40 | $13.00 | $13.05 | $13.05 | 12,439,070 |
| 2023-02-07 | $13.26 | $13.48 | $13.14 | $13.40 | $13.40 | 15,095,350 |
| 2023-02-06 | $13.09 | $13.58 | $13.01 | $13.49 | $13.49 | 20,955,360 |
| 2023-02-03 | $12.85 | $13.20 | $12.82 | $13.20 | $13.20 | 13,500,900 |
| 2023-02-02 | $12.99 | $13.07 | $12.85 | $12.90 | $12.90 | 9,237,450 |
| 2023-02-01 | $12.53 | $12.98 | $12.48 | $12.97 | $12.97 | 11,652,960 |
| 2023-01-31 | $12.59 | $12.62 | $12.46 | $12.50 | $12.50 | 5,290,420 |
| 2023-01-30 | $12.65 | $12.74 | $12.55 | $12.63 | $12.63 | 8,258,480 |
| 2023-01-20 | $12.45 | $12.72 | $12.41 | $12.55 | $12.55 | 6,786,690 |
| 2023-01-19 | $12.16 | $12.52 | $12.13 | $12.49 | $12.49 | 8,349,750 |
| 2023-01-18 | $12.03 | $12.22 | $11.93 | $12.19 | $12.19 | 4,890,810 |
| 2023-01-17 | $12.22 | $12.31 | $11.93 | $12.01 | $12.01 | 5,315,310 |
| 2023-01-16 | $12.18 | $12.36 | $12.10 | $12.26 | $12.26 | 5,748,440 |
| 2023-01-13 | $12.18 | $12.18 | $11.94 | $12.06 | $12.06 | 4,542,740 |
| 2023-01-12 | $12.15 | $12.33 | $12.00 | $12.12 | $12.12 | 4,683,550 |
| 2023-01-11 | $12.16 | $12.48 | $12.11 | $12.14 | $12.14 | 5,733,040 |
| 2023-01-10 | $12.15 | $12.32 | $12.05 | $12.21 | $12.21 | 4,408,580 |
| 2023-01-09 | $12.24 | $12.38 | $12.12 | $12.22 | $12.22 | 5,728,950 |
| 2023-01-06 | $12.39 | $12.47 | $12.12 | $12.19 | $12.19 | 7,827,830 |
| 2023-01-05 | $12.77 | $12.80 | $12.31 | $12.44 | $12.44 | 12,955,150 |
| 2023-01-04 | $12.10 | $12.50 | $12.05 | $12.43 | $12.43 | 16,340,740 |
| 2023-01-03 | $11.29 | $12.17 | $11.29 | $12.15 | $12.15 | 13,942,950 |
| 2023-01-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2022-12-30 | $11.19 | $11.40 | $11.09 | $11.35 | $11.35 | 4,834,400 |
| 2022-12-29 | $11.03 | $11.26 | $11.02 | $11.08 | $11.08 | 3,397,230 |
| 2022-12-28 | $11.26 | $11.30 | $11.00 | $11.04 | $11.04 | 4,384,740 |
| 2022-12-27 | $11.39 | $11.45 | $11.15 | $11.32 | $11.32 | 4,414,860 |
| 2022-12-26 | $11.22 | $11.42 | $11.18 | $11.40 | $11.40 | 3,663,680 |
| 2022-12-23 | $11.11 | $11.41 | $11.08 | $11.25 | $11.25 | 4,601,490 |
| 2022-12-22 | $11.28 | $11.41 | $11.12 | $11.13 | $11.13 | 3,884,700 |
| 2022-12-21 | $11.48 | $11.48 | $11.14 | $11.22 | $11.22 | 4,127,930 |
| 2022-12-20 | $11.66 | $11.84 | $11.38 | $11.39 | $11.39 | 5,221,230 |
| 2022-12-19 | $11.69 | $11.75 | $11.41 | $11.50 | $11.50 | 5,422,810 |
| 2022-12-16 | $12.08 | $12.13 | $11.63 | $11.64 | $11.64 | 8,174,390 |
| 2022-12-15 | $11.95 | $12.32 | $11.81 | $12.12 | $12.12 | 5,830,500 |
| 2022-12-14 | $12.09 | $12.24 | $11.95 | $11.98 | $11.98 | 6,149,650 |
| 2022-12-13 | $12.59 | $12.62 | $12.08 | $12.11 | $12.11 | 8,812,820 |
| 2022-12-12 | $12.31 | $12.66 | $12.29 | $12.58 | $12.58 | 8,684,210 |
| 2022-12-09 | $12.53 | $12.60 | $12.28 | $12.35 | $12.35 | 6,118,040 |
| 2022-12-08 | $12.83 | $12.83 | $12.40 | $12.53 | $12.53 | 7,923,330 |
| 2022-12-07 | $12.90 | $13.05 | $12.65 | $12.83 | $12.83 | 7,526,710 |
| 2022-12-06 | $13.07 | $13.16 | $12.80 | $12.85 | $12.85 | 8,886,000 |
| 2022-12-05 | $13.01 | $13.42 | $13.01 | $13.08 | $13.08 | 15,141,140 |
| 2022-12-01 | $12.20 | $12.56 | $12.20 | $12.55 | $12.55 | 9,249,350 |
| 2022-11-30 | $12.34 | $12.39 | $12.12 | $12.20 | $12.20 | 6,859,580 |
| 2022-11-29 | $12.12 | $12.41 | $12.08 | $12.36 | $12.36 | 6,273,580 |
| 2022-11-28 | $12.09 | $12.34 | $11.96 | $12.10 | $12.10 | 7,442,650 |
| 2022-11-25 | $12.48 | $12.80 | $12.20 | $12.20 | $12.20 | 9,447,490 |
| 2022-11-24 | $12.34 | $12.69 | $12.28 | $12.44 | $12.44 | 9,691,880 |
| 2022-11-23 | $12.73 | $12.80 | $12.04 | $12.31 | $12.31 | 13,595,440 |
| 2022-11-22 | $12.88 | $13.14 | $12.68 | $12.78 | $12.78 | 10,111,710 |
| 2022-11-21 | $12.81 | $13.03 | $12.55 | $12.99 | $12.99 | 10,183,060 |
| 2022-11-18 | $13.15 | $13.29 | $12.80 | $12.81 | $12.81 | 13,925,760 |
| 2022-11-17 | $12.98 | $13.38 | $12.92 | $13.25 | $13.25 | 15,748,680 |
| 2022-11-16 | $13.07 | $13.32 | $12.86 | $13.04 | $13.04 | 14,964,650 |
| 2022-11-15 | $13.33 | $13.33 | $13.00 | $13.18 | $13.18 | 21,915,840 |
| 2022-11-14 | $12.31 | $13.38 | $12.24 | $13.33 | $13.33 | 30,903,380 |
| 2022-11-11 | $12.89 | $12.95 | $12.40 | $12.41 | $12.41 | 17,112,950 |
| 2022-11-10 | $12.21 | $12.88 | $12.10 | $12.62 | $12.62 | 17,184,910 |
| 2022-11-09 | $12.95 | $13.00 | $12.30 | $12.30 | $12.30 | 15,300,580 |
| 2022-11-08 | $12.31 | $12.79 | $12.06 | $12.77 | $12.77 | 23,844,660 |
| 2022-11-07 | $12.21 | $12.46 | $12.12 | $12.31 | $12.31 | 10,082,900 |
| 2022-11-04 | $12.08 | $12.26 | $12.04 | $12.21 | $12.21 | 9,504,020 |
| 2022-11-03 | $12.13 | $12.37 | $11.96 | $12.18 | $12.18 | 11,703,920 |
| 2022-11-02 | $12.29 | $12.43 | $12.15 | $12.27 | $12.27 | 13,792,450 |
| 2022-11-01 | $12.79 | $12.80 | $12.23 | $12.39 | $12.39 | 19,765,540 |
| 2022-10-31 | $12.36 | $12.86 | $12.19 | $12.80 | $12.80 | 23,857,280 |
| 2022-10-28 | $11.90 | $12.35 | $11.79 | $12.08 | $12.08 | 15,839,380 |
| 2022-10-27 | $11.68 | $12.08 | $11.61 | $11.93 | $11.93 | 9,961,510 |
| 2022-10-26 | $11.24 | $11.81 | $11.24 | $11.68 | $11.68 | 8,090,230 |
| 2022-10-25 | $11.29 | $11.45 | $11.00 | $11.15 | $11.15 | 5,101,680 |
| 2022-10-24 | $11.59 | $11.79 | $11.27 | $11.32 | $11.32 | 5,517,680 |
| 2022-10-21 | $11.61 | $11.70 | $11.37 | $11.53 | $11.53 | 4,313,600 |
| 2022-10-20 | $11.60 | $11.80 | $11.49 | $11.59 | $11.59 | 5,617,960 |
| 2022-10-19 | $11.70 | $11.80 | $11.50 | $11.62 | $11.62 | 6,534,800 |
| 2022-10-18 | $11.80 | $11.86 | $11.58 | $11.70 | $11.70 | 7,597,080 |
| 2022-10-17 | $11.48 | $11.90 | $11.42 | $11.85 | $11.85 | 8,673,770 |
| 2022-10-14 | $11.37 | $11.64 | $11.32 | $11.58 | $11.58 | 11,698,030 |
| 2022-10-13 | $11.06 | $11.79 | $11.06 | $11.40 | $11.40 | 14,211,990 |
| 2022-10-12 | $10.52 | $10.96 | $10.44 | $10.96 | $10.96 | 7,154,770 |
| 2022-10-11 | $10.28 | $10.65 | $10.19 | $10.58 | $10.58 | 7,151,280 |
| 2022-10-10 | $10.19 | $10.44 | $10.03 | $10.24 | $10.24 | 4,999,410 |
| 2022-09-30 | $10.11 | $10.32 | $10.08 | $10.17 | $10.17 | 3,915,960 |
| 2022-09-29 | $10.35 | $10.54 | $10.12 | $10.14 | $10.14 | 4,471,420 |
| 2022-09-28 | $10.67 | $10.73 | $10.25 | $10.26 | $10.26 | 4,682,060 |
| 2022-09-27 | $10.49 | $10.75 | $10.46 | $10.74 | $10.74 | 4,775,280 |
| 2022-09-26 | $10.93 | $10.94 | $10.50 | $10.50 | $10.50 | 5,984,870 |
| 2022-09-23 | $11.44 | $11.50 | $11.05 | $11.05 | $11.05 | 6,583,300 |
| 2022-09-22 | $11.43 | $11.73 | $11.41 | $11.44 | $11.44 | 4,757,440 |
| 2022-09-21 | $11.45 | $11.64 | $11.12 | $11.53 | $11.53 | 5,945,750 |
| 2022-09-20 | $11.51 | $11.68 | $11.42 | $11.50 | $11.50 | 4,122,870 |
| 2022-09-19 | $11.99 | $12.08 | $11.39 | $11.47 | $11.47 | 7,169,550 |
| 2022-09-16 | $11.80 | $12.31 | $11.80 | $11.94 | $11.94 | 9,902,520 |
| 2022-09-15 | $11.88 | $12.21 | $11.68 | $12.00 | $12.00 | 9,794,490 |
| 2022-09-14 | $12.08 | $12.08 | $11.71 | $11.85 | $11.85 | 8,839,440 |
| 2022-09-13 | $12.35 | $12.58 | $12.21 | $12.24 | $12.24 | 6,469,480 |
| 2022-09-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-09-09 | $12.17 | $12.42 | $12.08 | $12.16 | $12.16 | 6,330,900 |
| 2022-09-08 | $12.39 | $12.49 | $12.12 | $12.13 | $12.13 | 7,919,920 |
| 2022-09-07 | $12.33 | $12.54 | $12.10 | $12.50 | $12.50 | 12,063,890 |
| 2022-09-06 | $12.62 | $12.63 | $12.11 | $12.36 | $12.36 | 10,111,140 |
| 2022-09-05 | $12.81 | $12.91 | $12.40 | $12.51 | $12.51 | 9,314,610 |
| 2022-09-02 | $12.37 | $12.79 | $12.37 | $12.75 | $12.75 | 11,125,300 |
| 2022-09-01 | $12.18 | $12.94 | $12.18 | $12.43 | $12.43 | 14,802,680 |
| 2022-08-31 | $12.68 | $12.83 | $12.15 | $12.23 | $12.23 | 14,527,480 |
| 2022-08-30 | $12.79 | $13.19 | $12.67 | $12.89 | $12.89 | 15,847,720 |
| 2022-08-29 | $12.86 | $13.00 | $12.55 | $12.65 | $12.65 | 19,475,460 |
| 2022-08-26 | $14.10 | $14.68 | $13.22 | $13.22 | $13.22 | 36,791,230 |
| 2022-08-25 | $13.30 | $13.68 | $13.04 | $13.60 | $13.60 | 25,799,650 |
| 2022-08-24 | $13.10 | $13.73 | $12.70 | $13.44 | $13.44 | 36,707,440 |
| 2022-08-23 | $13.10 | $13.34 | $12.85 | $13.13 | $13.13 | 21,470,610 |
| 2022-08-22 | $12.50 | $13.24 | $12.38 | $13.20 | $13.20 | 30,184,910 |
| 2022-08-19 | $12.24 | $12.96 | $12.16 | $12.62 | $12.62 | 25,721,460 |
| 2022-08-18 | $12.30 | $12.30 | $12.06 | $12.16 | $12.16 | 7,175,430 |
| 2022-08-17 | $12.20 | $12.43 | $12.08 | $12.34 | $12.34 | 7,266,060 |
| 2022-08-16 | $12.46 | $12.48 | $12.22 | $12.29 | $12.29 | 8,906,470 |
| 2022-08-15 | $12.89 | $12.98 | $12.38 | $12.47 | $12.47 | 12,476,040 |
| 2022-08-12 | $12.48 | $12.98 | $12.42 | $12.76 | $12.76 | 15,266,860 |
| 2022-08-11 | $12.39 | $12.53 | $12.35 | $12.50 | $12.50 | 7,216,520 |
| 2022-08-10 | $12.37 | $12.43 | $12.26 | $12.32 | $12.32 | 5,487,320 |
| 2022-08-09 | $12.59 | $12.67 | $12.33 | $12.45 | $12.45 | 6,212,980 |
| 2022-08-08 | $12.51 | $12.66 | $12.44 | $12.60 | $12.60 | 7,230,410 |
| 2022-08-05 | $12.06 | $12.60 | $12.06 | $12.57 | $12.57 | 13,902,220 |
| 2022-08-04 | $11.93 | $12.09 | $11.78 | $12.07 | $12.07 | 5,755,460 |
| 2022-08-03 | $11.85 | $12.17 | $11.80 | $11.82 | $11.82 | 8,328,950 |
| 2022-08-02 | $12.32 | $12.37 | $11.62 | $11.78 | $11.78 | 9,654,820 |
| 2022-08-01 | $12.23 | $12.52 | $12.07 | $12.48 | $12.48 | 8,159,110 |
| 2022-07-29 | $12.35 | $12.42 | $12.21 | $12.22 | $12.22 | 6,243,160 |
| 2022-07-28 | $12.40 | $12.53 | $12.30 | $12.32 | $12.32 | 7,221,600 |
| 2022-07-27 | $12.39 | $12.56 | $12.27 | $12.35 | $12.35 | 7,846,560 |
| 2022-07-26 | $12.10 | $12.75 | $12.08 | $12.42 | $12.42 | 13,459,230 |
| 2022-07-25 | $12.40 | $12.52 | $12.05 | $12.09 | $12.09 | 8,139,760 |
| 2022-07-22 | $12.30 | $12.40 | $11.93 | $12.06 | $12.06 | 6,973,310 |
| 2022-07-21 | $12.20 | $12.48 | $12.17 | $12.20 | $12.20 | 8,578,990 |
| 2022-07-20 | $12.18 | $12.37 | $11.98 | $12.26 | $12.26 | 11,315,890 |
| 2022-07-19 | $11.57 | $12.18 | $11.57 | $12.16 | $12.16 | 13,434,070 |
| 2022-07-18 | $11.18 | $11.61 | $11.11 | $11.55 | $11.55 | 7,504,690 |
| 2022-07-15 | $11.66 | $11.66 | $11.13 | $11.18 | $11.18 | 8,243,650 |
| 2022-07-14 | $11.65 | $11.73 | $11.58 | $11.63 | $11.63 | 4,131,550 |
| 2022-07-13 | $11.61 | $11.74 | $11.57 | $11.68 | $11.68 | 4,352,770 |
| 2022-07-12 | $11.80 | $11.83 | $11.56 | $11.57 | $11.57 | 5,419,080 |
| 2022-07-11 | $12.03 | $12.18 | $11.72 | $11.81 | $11.81 | 7,218,680 |
| 2022-07-08 | $11.93 | $12.24 | $11.88 | $12.11 | $12.11 | 8,472,990 |
| 2022-07-07 | $12.04 | $12.22 | $11.90 | $11.91 | $11.91 | 6,696,740 |
| 2022-07-06 | $12.19 | $12.24 | $11.89 | $11.98 | $11.98 | 7,620,540 |
| 2022-07-05 | $12.48 | $12.58 | $12.08 | $12.19 | $12.19 | 9,234,220 |
| 2022-07-04 | $12.30 | $12.48 | $12.20 | $12.47 | $12.47 | 8,500,660 |
| 2022-07-01 | $12.51 | $12.67 | $12.29 | $12.34 | $12.34 | 8,620,220 |
| 2022-06-30 | $12.56 | $12.66 | $12.41 | $12.45 | $12.45 | 10,337,010 |
| 2022-06-29 | $12.83 | $13.00 | $12.51 | $12.53 | $12.53 | 14,214,750 |
| 2022-06-28 | $12.73 | $13.00 | $12.48 | $12.92 | $12.92 | 13,750,500 |
| 2022-06-27 | $13.08 | $13.12 | $12.71 | $12.79 | $12.79 | 13,496,640 |
| 2022-06-24 | $13.20 | $13.44 | $12.83 | $12.85 | $12.85 | 22,602,590 |
| 2022-06-23 | $12.50 | $12.82 | $12.44 | $12.77 | $12.77 | 12,971,240 |
| 2022-06-22 | $13.00 | $13.01 | $12.52 | $12.57 | $12.57 | 19,851,340 |
| 2022-06-21 | $12.62 | $13.32 | $12.47 | $13.08 | $13.08 | 31,285,420 |
| 2022-06-20 | $12.55 | $12.74 | $12.46 | $12.61 | $12.61 | 10,917,080 |
| 2022-06-17 | $12.53 | $12.69 | $12.22 | $12.57 | $12.57 | 14,613,720 |
| 2022-06-16 | $12.50 | $12.80 | $12.47 | $12.70 | $12.70 | 16,286,250 |
| 2022-06-15 | $12.40 | $12.82 | $12.30 | $12.51 | $12.51 | 26,337,550 |
| 2022-06-14 | $12.30 | $12.48 | $11.84 | $12.45 | $12.45 | 17,241,680 |
| 2022-06-13 | $12.25 | $12.57 | $12.11 | $12.52 | $12.52 | 14,823,880 |
| 2022-06-10 | $12.20 | $12.55 | $12.20 | $12.29 | $12.29 | 13,106,660 |
| 2022-06-09 | $12.47 | $12.50 | $12.11 | $12.21 | $12.21 | 15,612,810 |
| 2022-06-08 | $12.20 | $12.66 | $12.13 | $12.55 | $12.55 | 24,786,760 |
| 2022-06-07 | $12.31 | $12.38 | $12.00 | $12.17 | $12.17 | 11,155,560 |
| 2022-06-06 | $11.96 | $12.33 | $11.92 | $12.30 | $12.30 | 13,820,110 |
| 2022-06-02 | $11.84 | $11.93 | $11.52 | $11.91 | $11.91 | 10,348,030 |
| 2022-06-01 | $11.84 | $11.99 | $11.69 | $11.82 | $11.82 | 8,180,640 |
| 2022-05-31 | $11.76 | $11.89 | $11.41 | $11.89 | $11.89 | 11,179,120 |
| 2022-05-30 | $11.88 | $11.92 | $11.61 | $11.76 | $11.76 | 8,381,570 |
| 2022-05-27 | $11.88 | $11.99 | $11.61 | $11.88 | $11.88 | 10,599,490 |
| 2022-05-26 | $11.79 | $11.89 | $11.40 | $11.80 | $11.80 | 10,548,150 |
| 2022-05-25 | $11.64 | $11.85 | $11.54 | $11.79 | $11.79 | 11,816,440 |
| 2022-05-24 | $12.70 | $12.70 | $11.50 | $11.54 | $11.54 | 24,256,220 |
| 2022-05-23 | $12.32 | $12.78 | $12.32 | $12.75 | $12.67 | 18,982,300 |
| 2022-05-20 | $12.19 | $12.52 | $12.11 | $12.28 | $12.21 | 14,307,980 |
| 2022-05-19 | $12.30 | $12.48 | $12.05 | $12.21 | $12.14 | 16,530,630 |
| 2022-05-18 | $12.50 | $12.83 | $12.35 | $12.55 | $12.47 | 23,544,110 |
| 2022-05-17 | $12.32 | $12.32 | $11.85 | $12.13 | $12.06 | 13,047,050 |
| 2022-05-16 | $12.38 | $12.54 | $12.09 | $12.32 | $12.25 | 11,872,290 |
| 2022-05-13 | $12.29 | $12.48 | $12.07 | $12.31 | $12.24 | 11,678,180 |
| 2022-05-12 | $12.26 | $12.53 | $12.06 | $12.31 | $12.24 | 12,951,840 |
| 2022-05-11 | $12.40 | $12.75 | $12.25 | $12.27 | $12.20 | 21,786,830 |
| 2022-05-10 | $12.11 | $12.59 | $12.08 | $12.53 | $12.45 | 20,087,110 |
| 2022-05-09 | $12.44 | $12.80 | $12.02 | $12.26 | $12.19 | 23,405,810 |
| 2022-05-06 | $11.50 | $12.34 | $11.36 | $11.88 | $11.81 | 19,319,450 |
| 2022-05-05 | $11.76 | $12.07 | $11.48 | $11.81 | $11.74 | 11,555,190 |
| 2022-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.73 | 0 |
| 2022-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.73 | 0 |
| 2022-04-29 | $11.46 | $11.86 | $11.37 | $11.80 | $11.73 | 14,522,830 |
| 2022-04-28 | $11.83 | $11.92 | $11.12 | $11.28 | $11.21 | 16,223,660 |
| 2022-04-27 | $11.25 | $12.07 | $11.05 | $12.00 | $11.93 | 22,535,320 |
| 2022-04-26 | $12.15 | $12.38 | $11.70 | $11.74 | $11.67 | 13,389,000 |
| 2022-04-25 | $12.86 | $12.89 | $12.05 | $12.05 | $11.98 | 15,637,320 |
| 2022-04-22 | $13.46 | $13.60 | $13.00 | $13.07 | $12.99 | 12,780,510 |
| 2022-04-21 | $14.01 | $14.25 | $13.44 | $13.52 | $13.44 | 16,367,970 |
| 2022-04-20 | $14.95 | $15.05 | $14.10 | $14.14 | $14.05 | 15,452,800 |
| 2022-04-19 | $14.38 | $14.88 | $14.32 | $14.61 | $14.52 | 11,947,220 |
| 2022-04-18 | $13.95 | $14.62 | $13.80 | $14.51 | $14.42 | 15,704,250 |
| 2022-04-15 | $14.86 | $14.90 | $14.34 | $14.52 | $14.43 | 20,349,060 |
| 2022-04-14 | $15.38 | $15.54 | $15.03 | $15.21 | $15.12 | 16,805,300 |
| 2022-04-13 | $15.60 | $15.63 | $14.83 | $15.16 | $15.07 | 16,939,090 |
| 2022-04-12 | $15.38 | $15.89 | $14.99 | $15.72 | $15.63 | 19,120,100 |
| 2022-04-11 | $15.66 | $15.80 | $14.91 | $15.08 | $14.99 | 17,224,870 |
| 2022-04-08 | $15.87 | $16.21 | $15.55 | $15.85 | $15.75 | 16,961,460 |
| 2022-04-07 | $16.92 | $17.08 | $15.73 | $15.86 | $15.76 | 25,544,950 |
| 2022-04-06 | $16.99 | $17.50 | $16.86 | $17.19 | $17.09 | 21,762,360 |
| 2022-04-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.57 | 0 |
| 2022-04-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.57 | 0 |
| 2022-04-01 | $17.41 | $17.70 | $16.63 | $16.67 | $16.57 | 24,835,800 |
| 2022-03-31 | $16.53 | $17.93 | $16.46 | $17.61 | $17.50 | 35,852,010 |
| 2022-03-30 | $16.55 | $16.80 | $16.24 | $16.71 | $16.61 | 19,141,310 |
| 2022-03-29 | $17.09 | $17.21 | $16.28 | $16.49 | $16.39 | 25,510,600 |
| 2022-03-28 | $17.80 | $18.07 | $16.84 | $17.04 | $16.94 | 33,041,620 |
| 2022-03-25 | $19.30 | $19.63 | $18.30 | $18.30 | $18.19 | 26,508,260 |
| 2022-03-24 | $18.66 | $19.15 | $18.30 | $18.83 | $18.72 | 26,233,080 |
| 2022-03-23 | $18.78 | $19.17 | $18.12 | $18.53 | $18.42 | 30,037,430 |
| 2022-03-22 | $19.25 | $19.97 | $18.88 | $18.97 | $18.86 | 31,031,230 |
| 2022-03-21 | $20.00 | $20.11 | $19.02 | $19.41 | $19.29 | 40,193,810 |
| 2022-03-18 | $20.81 | $21.18 | $20.14 | $20.20 | $20.08 | 38,807,700 |
| 2022-03-17 | $21.00 | $21.85 | $19.80 | $21.43 | $21.30 | 65,012,300 |
| 2022-03-16 | $20.51 | $21.17 | $18.80 | $21.00 | $20.87 | 47,901,340 |
| 2022-03-15 | $21.08 | $22.48 | $19.80 | $20.21 | $20.09 | 51,740,090 |
| 2022-03-14 | $21.85 | $23.35 | $21.61 | $21.74 | $21.61 | 53,949,220 |
| 2022-03-10 | $21.78 | $22.97 | $20.74 | $21.45 | $21.32 | 66,004,500 |
| 2022-03-09 | $20.45 | $21.47 | $18.00 | $21.33 | $21.20 | 58,832,350 |
| 2022-03-08 | $20.31 | $22.11 | $20.30 | $20.92 | $20.79 | 58,353,320 |
| 2022-03-07 | $19.78 | $21.20 | $19.65 | $20.76 | $20.63 | 43,278,300 |
| 2022-03-04 | $21.16 | $22.11 | $20.13 | $20.25 | $20.13 | 59,106,260 |
| 2022-03-03 | $19.90 | $23.77 | $19.63 | $21.66 | $21.53 | 79,471,330 |
| 2022-03-02 | $19.81 | $21.12 | $19.66 | $20.02 | $19.90 | 52,599,200 |
| 2022-03-01 | $20.40 | $21.96 | $20.06 | $20.25 | $20.13 | 64,356,050 |
| 2022-02-28 | $20.22 | $21.29 | $19.33 | $20.56 | $20.44 | 66,478,740 |
| 2022-02-25 | $18.61 | $19.20 | $17.98 | $19.12 | $19.00 | 49,734,100 |
| 2022-02-24 | $19.83 | $20.23 | $17.84 | $18.30 | $18.19 | 69,312,580 |
| 2022-02-23 | $20.95 | $21.56 | $20.36 | $20.53 | $20.41 | 67,492,610 |
| 2022-02-22 | $19.81 | $22.99 | $19.60 | $21.79 | $21.66 | 90,300,540 |
| 2022-02-21 | $19.00 | $22.00 | $18.53 | $20.77 | $20.64 | 89,648,280 |
| 2022-02-18 | $17.71 | $18.95 | $17.50 | $18.78 | $18.67 | 54,272,600 |
| 2022-02-17 | $17.90 | $18.95 | $17.65 | $18.06 | $17.95 | 52,908,520 |
| 2022-02-16 | $19.80 | $20.10 | $18.13 | $18.60 | $18.49 | 61,284,280 |
| 2022-02-15 | $20.54 | $20.98 | $18.50 | $19.09 | $18.97 | 65,012,210 |
| 2022-02-14 | $19.38 | $21.28 | $19.08 | $20.00 | $19.88 | 97,729,510 |
| 2022-02-11 | $17.44 | $20.26 | $17.44 | $20.26 | $20.14 | 81,159,270 |
| 2022-02-10 | $17.06 | $17.32 | $16.58 | $16.88 | $16.78 | 44,074,640 |
| 2022-02-09 | $16.35 | $18.43 | $16.26 | $17.52 | $17.41 | 71,233,770 |
| 2022-02-08 | $15.40 | $16.88 | $15.21 | $16.76 | $16.66 | 60,008,920 |
| 2022-02-07 | $15.79 | $15.92 | $14.86 | $15.04 | $14.95 | 29,618,830 |
| 2022-02-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.01 | 0 |
| 2022-02-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.01 | 0 |
| 2022-02-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.01 | 0 |
| 2022-02-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.01 | 0 |
| 2022-01-28 | $14.99 | $15.72 | $14.86 | $15.10 | $15.01 | 35,658,290 |
| 2022-01-27 | $16.41 | $16.56 | $14.76 | $14.77 | $14.68 | 45,101,010 |
| 2022-01-26 | $18.21 | $18.58 | $16.10 | $16.48 | $16.38 | 50,805,130 |
| 2022-01-25 | $18.82 | $19.18 | $17.90 | $18.40 | $18.29 | 44,875,290 |
| 2022-01-24 | $17.56 | $20.25 | $17.48 | $19.33 | $19.21 | 71,047,480 |
| 2022-01-21 | $18.61 | $19.18 | $17.49 | $17.67 | $17.56 | 53,527,660 |
| 2022-01-20 | $19.20 | $20.38 | $18.00 | $19.48 | $19.36 | 76,706,280 |
| 2022-01-19 | $17.55 | $21.59 | $17.21 | $20.29 | $20.17 | 99,088,330 |
| 2022-01-18 | $19.30 | $20.50 | $17.91 | $18.10 | $17.99 | 109,330,700 |
| 2022-01-17 | $15.57 | $17.71 | $15.57 | $17.71 | $17.60 | 48,075,540 |
| 2022-01-14 | $14.34 | $14.87 | $14.18 | $14.76 | $14.67 | 26,514,360 |
| 2022-01-13 | $14.18 | $15.26 | $13.75 | $14.66 | $14.57 | 36,255,410 |
| 2022-01-12 | $13.62 | $13.95 | $13.57 | $13.72 | $13.64 | 7,683,750 |
| 2022-01-11 | $13.66 | $14.14 | $13.49 | $13.62 | $13.54 | 9,686,750 |
| 2022-01-10 | $13.44 | $14.02 | $13.29 | $13.92 | $13.84 | 12,616,270 |
| 2022-01-07 | $14.18 | $14.65 | $13.67 | $13.69 | $13.61 | 21,083,840 |
| 2022-01-06 | $13.82 | $14.20 | $13.70 | $13.92 | $13.84 | 11,553,610 |
| 2022-01-05 | $14.06 | $14.47 | $13.85 | $13.98 | $13.90 | 18,917,950 |
| 2022-01-04 | $13.21 | $14.27 | $13.10 | $14.05 | $13.97 | 22,785,080 |
| 2022-01-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.09 | 0 |
| 2021-12-31 | $12.98 | $13.38 | $12.85 | $13.17 | $13.09 | 7,419,840 |
| 2021-12-30 | $12.66 | $13.05 | $12.62 | $12.98 | $12.90 | 6,358,270 |
| 2021-12-29 | $12.70 | $12.85 | $12.50 | $12.74 | $12.66 | 4,797,140 |
| 2021-12-28 | $12.35 | $12.92 | $12.29 | $12.75 | $12.67 | 7,113,550 |
| 2021-12-27 | $12.21 | $12.35 | $12.14 | $12.25 | $12.18 | 2,695,180 |
| 2021-12-24 | $12.70 | $12.80 | $12.21 | $12.21 | $12.14 | 6,271,800 |
| 2021-12-23 | $12.94 | $12.95 | $12.63 | $12.67 | $12.59 | 5,876,940 |
| 2021-12-22 | $13.03 | $13.20 | $12.91 | $12.93 | $12.85 | 4,552,030 |
| 2021-12-21 | $12.77 | $13.05 | $12.75 | $13.03 | $12.95 | 4,873,140 |
| 2021-12-20 | $13.05 | $13.22 | $12.71 | $12.77 | $12.69 | 6,564,160 |
| 2021-12-17 | $13.15 | $13.59 | $12.90 | $13.18 | $13.10 | 10,481,980 |
| 2021-12-16 | $13.35 | $13.47 | $13.14 | $13.21 | $13.13 | 7,401,700 |
| 2021-12-15 | $13.49 | $13.88 | $13.20 | $13.21 | $13.13 | 14,618,090 |
| 2021-12-14 | $12.83 | $13.38 | $12.75 | $13.32 | $13.24 | 11,406,920 |
| 2021-12-13 | $12.92 | $13.03 | $12.58 | $12.81 | $12.73 | 7,257,540 |
| 2021-12-07 | $13.08 | $13.22 | $12.73 | $13.02 | $12.94 | 6,500,900 |
| 2021-12-06 | $13.13 | $13.29 | $12.90 | $12.97 | $12.89 | 5,846,170 |
| 2021-12-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.12 | 5,546,260 |
| 2021-12-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 8,082,790 |
| 2021-12-01 | $13.42 | $13.70 | $13.26 | $13.65 | $13.57 | 12,511,210 |
| 2021-11-30 | $12.91 | $13.61 | $12.89 | $13.31 | $13.23 | 13,102,780 |
| 2021-11-29 | $12.88 | $13.04 | $12.79 | $12.87 | $12.79 | 8,965,820 |
| 2021-11-26 | $12.77 | $13.92 | $12.56 | $13.26 | $13.18 | 17,215,520 |
| 2021-11-25 | $12.84 | $13.00 | $12.71 | $12.81 | $12.73 | 5,346,190 |
| 2021-11-24 | $12.80 | $12.89 | $12.67 | $12.83 | $12.75 | 5,614,530 |
| 2021-11-23 | $12.80 | $12.94 | $12.67 | $12.81 | $12.73 | 5,953,290 |
| 2021-11-22 | $12.91 | $12.91 | $12.67 | $12.86 | $12.78 | 7,415,510 |
| 2021-11-19 | $13.11 | $13.11 | $12.75 | $12.93 | $12.85 | 12,705,390 |
| 2021-11-18 | $12.87 | $13.48 | $12.75 | $13.30 | $13.22 | 18,118,160 |
| 2021-11-17 | $12.51 | $12.76 | $12.49 | $12.74 | $12.66 | 4,867,110 |
| 2021-11-16 | $12.73 | $12.75 | $12.48 | $12.50 | $12.42 | 5,700,480 |
| 2021-11-15 | $12.38 | $12.83 | $12.38 | $12.69 | $12.61 | 6,326,180 |
| 2021-11-12 | $12.32 | $12.46 | $12.23 | $12.43 | $12.36 | 5,583,720 |
| 2021-11-11 | $12.30 | $12.36 | $12.13 | $12.28 | $12.21 | 6,072,220 |
| 2021-11-10 | $12.33 | $12.49 | $12.09 | $12.30 | $12.23 | 6,599,700 |
| 2021-11-09 | $11.96 | $12.26 | $11.96 | $12.21 | $12.14 | 5,349,980 |
| 2021-11-08 | $11.88 | $12.13 | $11.69 | $12.02 | $11.95 | 5,461,610 |
| 2021-11-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 5,966,590 |
| 2021-11-04 | $11.77 | $11.99 | $11.76 | $11.81 | $11.74 | 4,642,580 |
| 2021-11-03 | $11.68 | $12.03 | $11.65 | $11.77 | $11.70 | 6,218,430 |
| 2021-11-02 | $11.86 | $11.95 | $11.42 | $11.52 | $11.45 | 5,867,970 |
| 2021-11-01 | $11.65 | $11.95 | $11.61 | $11.87 | $11.80 | 4,513,120 |
| 2021-10-29 | $11.50 | $11.78 | $11.44 | $11.66 | $11.59 | 5,197,100 |
| 2021-10-28 | $11.75 | $11.89 | $11.39 | $11.43 | $11.36 | 6,959,490 |
| 2021-10-27 | $12.19 | $12.46 | $11.68 | $11.81 | $11.74 | 14,791,170 |
| 2021-10-26 | $13.66 | $13.77 | $13.46 | $13.55 | $13.47 | 4,766,400 |
| 2021-10-25 | $13.91 | $13.92 | $13.51 | $13.73 | $13.65 | 6,592,070 |
| 2021-10-22 | $14.17 | $14.24 | $13.93 | $14.00 | $13.92 | 7,325,140 |
| 2021-10-21 | $13.80 | $14.68 | $13.80 | $14.36 | $14.27 | 11,283,330 |
| 2021-10-20 | $14.50 | $14.85 | $13.93 | $13.94 | $13.86 | 12,575,520 |
| 2021-10-19 | $13.72 | $14.14 | $13.66 | $14.14 | $14.05 | 7,217,690 |
| 2021-10-18 | $13.81 | $13.81 | $13.53 | $13.71 | $13.63 | 4,524,900 |
| 2021-10-15 | $13.70 | $14.21 | $13.57 | $13.93 | $13.85 | 8,147,970 |
| 2021-10-14 | $13.58 | $13.73 | $13.39 | $13.68 | $13.60 | 3,352,270 |
| 2021-10-13 | $13.45 | $13.63 | $13.38 | $13.57 | $13.49 | 3,024,200 |
| 2021-10-12 | $13.68 | $13.78 | $13.32 | $13.49 | $13.41 | 4,037,870 |
| 2021-10-11 | $13.80 | $13.91 | $13.52 | $13.83 | $13.75 | 4,192,450 |
| 2021-09-30 | $13.44 | $13.61 | $13.44 | $13.58 | $13.50 | 3,796,660 |
| 2021-09-29 | $13.75 | $13.85 | $13.25 | $13.29 | $13.21 | 7,657,490 |
| 2021-09-28 | $14.01 | $14.11 | $13.70 | $13.86 | $13.78 | 7,541,280 |
| 2021-09-27 | $14.81 | $14.94 | $14.20 | $14.30 | $14.21 | 11,556,940 |
| 2021-09-24 | $14.54 | $14.97 | $14.20 | $14.45 | $14.36 | 11,197,280 |
| 2021-09-23 | $14.03 | $14.44 | $14.00 | $14.35 | $14.26 | 6,368,430 |
| 2021-09-22 | $13.68 | $14.10 | $13.65 | $14.07 | $13.99 | 4,018,970 |
| 2021-09-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.81 | 0 |
| 2021-09-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.81 | 0 |
| 2021-09-17 | $14.06 | $14.14 | $13.75 | $13.89 | $13.81 | 6,527,070 |
| 2021-09-16 | $14.25 | $14.39 | $14.02 | $14.02 | $13.94 | 7,063,780 |
| 2021-09-15 | $14.65 | $14.65 | $14.18 | $14.32 | $14.23 | 11,543,640 |
| 2021-09-14 | $14.50 | $15.14 | $14.50 | $14.73 | $14.64 | 14,056,310 |
| 2021-09-13 | $14.88 | $14.89 | $14.51 | $14.51 | $14.42 | 10,217,330 |
| 2021-09-09 | $14.99 | $15.14 | $14.68 | $14.73 | $14.64 | 13,541,290 |
| 2021-09-08 | $15.30 | $15.30 | $14.88 | $15.06 | $14.97 | 25,643,430 |
| 2021-09-07 | $16.03 | $16.29 | $15.86 | $16.00 | $15.90 | 19,613,630 |
| 2021-09-06 | $16.10 | $17.16 | $15.50 | $16.37 | $16.27 | 32,166,010 |
| 2021-09-03 | $15.06 | $15.75 | $14.92 | $15.66 | $15.57 | 21,996,430 |
| 2021-09-02 | $15.08 | $15.11 | $14.81 | $14.92 | $14.83 | 10,534,650 |
| 2021-09-01 | $15.05 | $15.39 | $14.37 | $15.24 | $15.15 | 16,927,580 |
| 2021-08-31 | $14.86 | $15.37 | $14.70 | $14.95 | $14.86 | 12,310,340 |
| 2021-08-30 | $15.83 | $16.00 | $15.10 | $15.11 | $15.02 | 22,294,480 |
| 2021-08-27 | $14.59 | $15.33 | $14.48 | $15.30 | $15.21 | 20,927,960 |
| 2021-08-26 | $14.76 | $14.86 | $14.45 | $14.58 | $14.49 | 9,576,370 |
| 2021-08-25 | $14.89 | $14.89 | $14.56 | $14.73 | $14.64 | 10,372,490 |
| 2021-08-24 | $14.50 | $15.19 | $14.26 | $14.92 | $14.83 | 19,636,640 |
| 2021-08-23 | $13.89 | $14.49 | $13.86 | $14.48 | $14.39 | 10,294,160 |
| 2021-08-20 | $14.32 | $14.45 | $13.83 | $13.92 | $13.84 | 9,847,580 |
| 2021-08-19 | $14.16 | $14.66 | $14.06 | $14.43 | $14.34 | 14,403,350 |
| 2021-08-18 | $13.66 | $14.28 | $13.66 | $14.19 | $14.10 | 9,186,930 |
| 2021-08-17 | $14.13 | $14.13 | $13.59 | $13.65 | $13.57 | 7,403,670 |
| 2021-08-16 | $14.08 | $14.23 | $13.91 | $14.14 | $14.05 | 6,042,720 |
| 2021-08-13 | $14.50 | $14.52 | $13.98 | $14.07 | $13.99 | 10,121,700 |
| 2021-08-12 | $14.46 | $14.87 | $14.46 | $14.61 | $14.52 | 11,064,740 |
| 2021-08-11 | $14.45 | $14.58 | $14.31 | $14.48 | $14.39 | 7,974,330 |
| 2021-08-10 | $14.10 | $14.53 | $14.10 | $14.52 | $14.43 | 9,780,420 |
| 2021-08-09 | $14.00 | $14.25 | $13.86 | $14.15 | $14.06 | 8,160,050 |
| 2021-08-06 | $14.10 | $14.29 | $13.79 | $13.99 | $13.91 | 8,157,460 |
| 2021-08-05 | $14.50 | $14.50 | $13.94 | $14.12 | $14.03 | 10,868,480 |
| 2021-08-04 | $14.52 | $14.78 | $14.33 | $14.65 | $14.56 | 10,969,240 |
| 2021-08-03 | $14.30 | $14.78 | $14.23 | $14.56 | $14.47 | 12,606,230 |
| 2021-08-02 | $13.95 | $14.40 | $13.80 | $14.35 | $14.26 | 9,236,150 |
| 2021-07-30 | $13.70 | $14.22 | $13.52 | $14.00 | $13.92 | 9,811,880 |
| 2021-07-29 | $13.55 | $13.96 | $13.55 | $13.70 | $13.62 | 8,850,120 |
| 2021-07-28 | $14.07 | $14.16 | $13.30 | $13.38 | $13.30 | 10,199,070 |
| 2021-07-27 | $14.31 | $14.67 | $14.02 | $14.09 | $14.01 | 10,839,580 |
| 2021-07-26 | $15.20 | $15.27 | $14.25 | $14.38 | $14.29 | 11,738,450 |
| 2021-07-23 | $15.45 | $15.45 | $14.88 | $14.99 | $14.90 | 12,445,060 |
| 2021-07-22 | $14.79 | $15.66 | $14.46 | $15.45 | $15.36 | 19,476,040 |
| 2021-07-21 | $14.57 | $14.87 | $14.51 | $14.74 | $14.65 | 9,903,090 |
| 2021-07-20 | $14.40 | $14.61 | $14.22 | $14.56 | $14.47 | 8,659,380 |
| 2021-07-19 | $14.76 | $14.76 | $14.33 | $14.61 | $14.52 | 11,012,250 |
| 2021-07-16 | $15.70 | $15.72 | $14.76 | $14.90 | $14.81 | 17,700,630 |
| 2021-07-15 | $15.01 | $15.39 | $14.80 | $15.35 | $15.26 | 16,652,670 |
| 2021-07-14 | $15.12 | $15.19 | $14.80 | $14.81 | $14.72 | 11,048,140 |
| 2021-07-13 | $15.28 | $15.57 | $14.98 | $15.14 | $15.05 | 13,231,710 |
| 2021-07-12 | $14.78 | $15.53 | $14.66 | $15.26 | $15.17 | 17,318,250 |
| 2021-07-09 | $15.29 | $15.44 | $14.50 | $14.62 | $14.53 | 20,789,110 |
| 2021-07-08 | $15.90 | $16.10 | $15.50 | $15.56 | $15.47 | 16,954,100 |
| 2021-07-07 | $16.03 | $16.15 | $15.60 | $16.04 | $15.94 | 16,875,190 |
| 2021-07-06 | $15.86 | $16.49 | $15.43 | $16.35 | $16.25 | 23,187,060 |
| 2021-07-05 | $16.08 | $16.30 | $15.55 | $15.95 | $15.85 | 24,915,670 |
| 2021-07-01 | $15.68 | $17.31 | $15.18 | $16.40 | $16.30 | 38,271,990 |
| 2021-06-30 | $15.34 | $15.84 | $15.34 | $15.68 | $15.59 | 18,642,130 |
| 2021-06-29 | $15.60 | $15.98 | $15.06 | $15.08 | $14.99 | 20,249,090 |
| 2021-06-28 | $14.98 | $15.62 | $14.92 | $15.58 | $15.49 | 19,201,540 |
| 2021-06-25 | $15.50 | $15.99 | $15.33 | $15.40 | $15.31 | 23,636,090 |
| 2021-06-24 | $16.58 | $16.72 | $15.67 | $15.69 | $15.60 | 29,693,650 |
| 2021-06-23 | $16.52 | $16.92 | $16.20 | $16.54 | $16.44 | 29,810,930 |
| 2021-06-22 | $17.08 | $18.49 | $16.82 | $17.02 | $16.92 | 42,428,080 |
| 2021-06-21 | $16.31 | $17.83 | $16.31 | $17.18 | $17.08 | 38,368,080 |
| 2021-06-18 | $16.36 | $16.81 | $15.87 | $16.36 | $16.26 | 34,179,030 |
| 2021-06-17 | $16.59 | $17.40 | $15.95 | $16.88 | $16.78 | 46,280,700 |
| 2021-06-16 | $16.58 | $17.21 | $16.29 | $16.91 | $16.81 | 46,488,000 |
| 2021-06-15 | $17.82 | $17.99 | $16.53 | $16.56 | $16.46 | 66,850,760 |
| 2021-06-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.24 | 0 |
| 2021-06-11 | $17.67 | $19.80 | $17.40 | $19.36 | $19.24 | 86,426,110 |
| 2021-06-10 | $14.47 | $16.63 | $14.22 | $16.63 | $16.53 | 34,030,030 |
| 2021-06-09 | $13.38 | $13.94 | $13.24 | $13.86 | $13.78 | 17,831,340 |
| 2021-06-08 | $13.31 | $13.75 | $13.20 | $13.36 | $13.28 | 16,472,070 |
| 2021-06-07 | $12.67 | $13.57 | $12.66 | $13.43 | $13.35 | 16,028,950 |
| 2021-06-04 | $13.14 | $13.15 | $12.68 | $12.74 | $12.66 | 11,875,430 |
| 2021-06-03 | $13.40 | $13.60 | $13.11 | $13.14 | $13.06 | 10,560,970 |
| 2021-06-02 | $13.57 | $13.57 | $13.08 | $13.37 | $13.29 | 15,301,690 |
| 2021-06-01 | $13.86 | $13.96 | $13.40 | $13.61 | $13.53 | 29,178,560 |
| 2021-05-31 | $15.10 | $15.45 | $14.60 | $14.70 | $14.61 | 25,749,780 |
| 2021-05-28 | $14.07 | $14.68 | $13.60 | $14.62 | $14.53 | 25,316,650 |
| 2021-05-27 | $13.70 | $14.30 | $13.46 | $13.98 | $13.90 | 19,524,760 |
| 2021-05-26 | $14.00 | $14.68 | $13.47 | $13.60 | $13.52 | 25,593,180 |
| 2021-05-25 | $13.50 | $14.07 | $13.31 | $13.99 | $13.91 | 21,454,740 |
| 2021-05-24 | $12.71 | $13.71 | $12.60 | $13.59 | $13.51 | 19,272,800 |
| 2021-05-21 | $12.92 | $13.25 | $12.60 | $12.69 | $12.61 | 9,493,820 |
| 2021-05-20 | $12.87 | $13.20 | $12.68 | $13.03 | $12.95 | 10,901,790 |
| 2021-05-19 | $12.73 | $13.12 | $12.33 | $12.98 | $12.90 | 11,215,840 |
| 2021-05-18 | $16.64 | $16.97 | $16.25 | $16.77 | $12.75 | 8,721,030 |
| 2021-05-17 | $17.42 | $17.80 | $16.51 | $16.61 | $12.63 | 13,277,380 |
| 2021-05-14 | $16.59 | $17.29 | $16.20 | $17.15 | $13.04 | 15,312,050 |
| 2021-05-13 | $16.60 | $17.29 | $16.28 | $16.68 | $12.68 | 14,798,790 |
| 2021-05-12 | $15.97 | $17.17 | $15.97 | $16.37 | $12.45 | 12,688,450 |
| 2021-05-11 | $15.45 | $15.63 | $15.21 | $15.48 | $11.77 | 3,209,440 |
| 2021-05-10 | $15.01 | $15.48 | $14.96 | $15.45 | $11.75 | 4,250,200 |
| 2021-05-07 | $14.82 | $15.22 | $14.82 | $14.96 | $11.37 | 3,702,380 |
| 2021-05-06 | $14.86 | $15.03 | $14.77 | $14.91 | $11.34 | 2,530,790 |
| 2021-05-05 | $14.79 | $14.79 | $14.79 | $14.79 | $11.24 | 0 |
| 2021-05-04 | $14.79 | $14.79 | $14.79 | $14.79 | $11.24 | 0 |
| 2021-04-30 | $15.36 | $15.46 | $14.65 | $14.79 | $11.24 | 5,103,360 |
| 2021-04-29 | $15.29 | $15.63 | $15.20 | $15.41 | $11.72 | 3,264,780 |
| 2021-04-28 | $15.40 | $15.64 | $15.22 | $15.30 | $11.63 | 4,688,360 |
| 2021-04-27 | $15.90 | $16.18 | $15.42 | $15.54 | $11.81 | 6,859,480 |
| 2021-04-26 | $16.22 | $16.35 | $15.99 | $16.01 | $12.17 | 8,275,270 |
| 2021-04-23 | $16.74 | $17.33 | $16.51 | $16.73 | $12.72 | 11,882,250 |
| 2021-04-22 | $16.01 | $16.89 | $15.95 | $16.78 | $12.76 | 12,183,380 |
| 2021-04-21 | $16.27 | $16.68 | $16.01 | $16.02 | $12.18 | 9,034,320 |
| 2021-04-20 | $16.35 | $17.36 | $16.17 | $16.46 | $12.51 | 12,211,350 |
| 2021-04-19 | $16.12 | $16.46 | $15.85 | $16.45 | $12.51 | 7,143,080 |
| 2021-04-16 | $15.88 | $16.27 | $15.73 | $16.25 | $12.35 | 7,205,760 |
| 2021-04-15 | $15.88 | $16.18 | $15.68 | $15.82 | $12.03 | 5,380,330 |
| 2021-04-14 | $15.51 | $16.10 | $15.33 | $15.94 | $12.12 | 6,403,690 |
| 2021-04-13 | $15.20 | $15.90 | $15.10 | $15.49 | $11.78 | 6,156,680 |
| 2021-04-12 | $15.41 | $15.67 | $15.15 | $15.19 | $11.55 | 4,802,000 |
| 2021-04-09 | $15.67 | $15.75 | $15.46 | $15.50 | $11.78 | 3,927,270 |
| 2021-04-08 | $16.00 | $16.12 | $15.56 | $15.62 | $11.88 | 7,877,310 |
| 2021-04-07 | $15.96 | $16.99 | $15.80 | $16.15 | $12.28 | 13,119,550 |
| 2021-04-06 | $15.59 | $15.76 | $15.33 | $15.75 | $11.97 | 5,716,750 |
| 2021-04-05 | $15.60 | $15.60 | $15.60 | $15.60 | $11.86 | 0 |
| 2021-04-02 | $15.47 | $15.83 | $15.37 | $15.60 | $11.86 | 6,988,220 |
| 2021-04-01 | $15.34 | $15.49 | $15.20 | $15.35 | $11.67 | 4,541,350 |
| 2021-03-31 | $14.72 | $15.54 | $14.69 | $15.47 | $11.76 | 7,850,180 |
| 2021-03-30 | $15.09 | $15.10 | $14.69 | $14.71 | $11.18 | 4,410,200 |
| 2021-03-29 | $15.01 | $15.57 | $14.93 | $15.09 | $11.47 | 5,233,550 |
| 2021-03-26 | $15.18 | $15.23 | $14.94 | $15.05 | $11.44 | 6,157,140 |
| 2021-03-25 | $14.25 | $15.22 | $14.11 | $15.14 | $11.51 | 9,774,510 |
| 2021-03-24 | $14.62 | $14.62 | $14.22 | $14.34 | $10.90 | 4,210,700 |
| 2021-03-23 | $14.34 | $14.83 | $14.19 | $14.67 | $11.15 | 7,318,360 |
| 2021-03-22 | $14.17 | $14.29 | $14.08 | $14.28 | $10.86 | 2,783,810 |
| 2021-03-19 | $13.97 | $14.25 | $13.82 | $14.14 | $10.75 | 2,670,350 |
| 2021-03-18 | $14.30 | $14.36 | $13.98 | $14.07 | $10.70 | 3,149,890 |
| 2021-03-17 | $14.30 | $14.44 | $14.16 | $14.39 | $10.94 | 2,598,490 |
| 2021-03-16 | $14.16 | $14.35 | $14.09 | $14.33 | $10.89 | 2,824,470 |
| 2021-03-15 | $14.09 | $14.34 | $13.95 | $14.07 | $10.70 | 2,172,440 |
| 2021-03-12 | $14.43 | $14.50 | $14.06 | $14.15 | $10.76 | 2,917,290 |
| 2021-03-11 | $14.33 | $14.49 | $14.01 | $14.41 | $10.96 | 2,323,760 |
| 2021-03-10 | $14.53 | $14.65 | $14.12 | $14.20 | $10.80 | 3,052,520 |
| 2021-03-09 | $15.13 | $15.21 | $14.26 | $14.34 | $10.90 | 4,922,930 |
| 2021-03-08 | $15.65 | $15.78 | $15.00 | $15.12 | $11.50 | 4,547,020 |
| 2021-03-05 | $15.32 | $15.72 | $15.24 | $15.66 | $11.91 | 3,845,760 |
| 2021-03-04 | $15.56 | $15.72 | $15.28 | $15.31 | $11.64 | 3,988,670 |
| 2021-03-03 | $15.90 | $16.05 | $15.43 | $15.67 | $11.91 | 5,410,690 |
| 2021-03-02 | $15.88 | $15.90 | $15.43 | $15.65 | $11.90 | 4,199,570 |
| 2021-03-01 | $15.31 | $15.73 | $15.31 | $15.68 | $11.92 | 4,792,170 |
| 2021-02-26 | $14.94 | $15.48 | $14.88 | $15.23 | $11.58 | 3,628,750 |
| 2021-02-25 | $15.44 | $15.65 | $15.06 | $15.14 | $11.51 | 3,690,830 |
| 2021-02-24 | $15.27 | $15.78 | $15.16 | $15.40 | $11.71 | 6,893,350 |
| 2021-02-23 | $14.84 | $15.47 | $14.58 | $15.27 | $11.61 | 6,631,580 |
| 2021-02-22 | $15.11 | $15.55 | $14.83 | $14.98 | $11.39 | 7,415,080 |
| 2021-02-19 | $14.84 | $15.12 | $14.69 | $15.06 | $11.45 | 5,246,520 |
| 2021-02-18 | $14.89 | $15.35 | $14.72 | $14.76 | $11.22 | 8,164,860 |
| 2021-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $11.10 | 0 |
| 2021-02-16 | $14.60 | $14.60 | $14.60 | $14.60 | $11.10 | 0 |
| 2021-02-15 | $14.60 | $14.60 | $14.60 | $14.60 | $11.10 | 0 |
| 2021-02-12 | $14.60 | $14.60 | $14.60 | $14.60 | $11.10 | 0 |
| 2021-02-11 | $14.60 | $14.60 | $14.60 | $14.60 | $11.10 | 0 |
| 2021-02-10 | $14.18 | $14.68 | $13.86 | $14.60 | $11.10 | 5,510,100 |
| 2021-02-09 | $13.39 | $14.15 | $13.34 | $14.10 | $10.72 | 6,714,480 |
| 2021-02-08 | $13.32 | $13.67 | $13.14 | $13.26 | $10.08 | 4,707,060 |
| 2021-02-05 | $14.35 | $14.59 | $13.34 | $13.35 | $10.15 | 5,913,330 |
| 2021-02-04 | $14.48 | $14.54 | $13.91 | $14.15 | $10.76 | 4,522,750 |
| 2021-02-03 | $15.18 | $15.18 | $14.51 | $14.56 | $11.07 | 4,407,610 |
| 2021-02-02 | $14.85 | $15.24 | $14.64 | $15.12 | $11.50 | 4,123,900 |
| 2021-02-01 | $15.18 | $15.33 | $14.69 | $14.93 | $11.35 | 5,346,960 |
| 2021-01-29 | $15.71 | $15.86 | $14.78 | $15.04 | $11.43 | 5,987,250 |
| 2021-01-28 | $15.77 | $16.15 | $15.62 | $15.70 | $11.94 | 6,074,110 |
| 2021-01-27 | $15.55 | $16.25 | $15.23 | $16.00 | $12.16 | 8,684,490 |
| 2021-01-26 | $14.85 | $16.14 | $14.81 | $15.47 | $11.76 | 9,055,500 |
| 2021-01-25 | $15.80 | $15.80 | $14.81 | $14.85 | $11.29 | 6,721,420 |
| 2021-01-22 | $16.02 | $16.21 | $15.50 | $15.50 | $11.78 | 6,477,560 |
| 2021-01-21 | $16.02 | $16.65 | $15.81 | $16.13 | $12.26 | 10,411,760 |
| 2021-01-20 | $16.99 | $17.98 | $16.22 | $16.26 | $12.36 | 16,899,890 |
| 2021-01-19 | $15.31 | $16.10 | $15.12 | $15.70 | $11.94 | 9,580,820 |
| 2021-01-18 | $14.89 | $15.36 | $14.86 | $15.19 | $11.55 | 4,746,610 |
| 2021-01-15 | $14.78 | $15.30 | $14.58 | $15.00 | $11.40 | 5,206,120 |
| 2021-01-14 | $14.60 | $14.95 | $14.13 | $14.81 | $11.26 | 7,600,340 |
| 2021-01-13 | $15.20 | $15.31 | $14.38 | $14.60 | $11.10 | 6,980,780 |
| 2021-01-12 | $15.26 | $15.72 | $15.06 | $15.20 | $11.56 | 4,836,340 |
| 2021-01-11 | $15.43 | $15.90 | $15.15 | $15.31 | $11.64 | 6,491,030 |
| 2021-01-08 | $15.83 | $16.16 | $15.28 | $15.51 | $11.79 | 11,004,620 |
| 2021-01-07 | $16.87 | $16.91 | $15.57 | $15.85 | $12.05 | 9,188,790 |
| 2021-01-06 | $17.34 | $17.49 | $16.80 | $16.86 | $12.82 | 3,876,410 |
| 2021-01-05 | $17.58 | $17.76 | $17.28 | $17.45 | $13.27 | 3,823,910 |
| 2021-01-04 | $17.34 | $17.85 | $17.20 | $17.72 | $13.47 | 4,968,780 |
| 2021-01-01 | $17.14 | $17.14 | $17.14 | $17.14 | $13.03 | 0 |
| 2020-12-31 | $16.50 | $17.18 | $16.50 | $17.14 | $13.03 | 4,943,780 |
| 2020-12-30 | $16.51 | $16.80 | $16.31 | $16.51 | $12.55 | 3,885,400 |
| 2020-12-29 | $16.91 | $17.14 | $16.51 | $16.59 | $12.61 | 6,491,570 |
| 2020-12-28 | $17.41 | $17.55 | $16.65 | $16.66 | $12.67 | 5,371,250 |
| 2020-12-25 | $17.07 | $17.93 | $17.07 | $17.41 | $13.24 | 4,195,190 |
| 2020-12-24 | $18.18 | $18.18 | $17.15 | $17.28 | $13.14 | 5,015,320 |
| 2020-12-23 | $18.31 | $18.57 | $17.83 | $18.00 | $13.68 | 4,391,460 |
| 2020-12-22 | $19.17 | $19.28 | $18.25 | $18.26 | $13.88 | 5,623,900 |
| 2020-12-21 | $19.27 | $19.65 | $18.95 | $19.25 | $14.64 | 2,801,580 |
| 2020-12-18 | $19.70 | $19.84 | $19.28 | $19.41 | $14.76 | 2,964,420 |
| 2020-12-17 | $19.35 | $19.92 | $19.28 | $19.87 | $15.11 | 3,845,820 |
| 2020-12-16 | $19.96 | $20.00 | $19.23 | $19.25 | $14.64 | 3,374,540 |
| 2020-12-15 | $20.00 | $20.19 | $19.71 | $19.91 | $15.14 | 1,910,570 |
| 2020-12-14 | $19.68 | $20.15 | $19.60 | $19.96 | $15.17 | 2,355,110 |
| 2020-12-11 | $19.76 | $19.93 | $19.10 | $19.91 | $15.14 | 4,520,560 |
| 2020-12-10 | $19.59 | $20.05 | $19.36 | $19.72 | $14.99 | 3,318,400 |
| 2020-12-09 | $20.53 | $20.80 | $19.40 | $19.48 | $14.81 | 5,924,370 |
| 2020-12-08 | $21.17 | $21.36 | $20.32 | $20.55 | $15.62 | 5,993,790 |
| 2020-12-07 | $21.43 | $21.65 | $21.18 | $21.18 | $16.10 | 3,043,940 |
| 2020-12-04 | $21.10 | $21.45 | $21.10 | $21.40 | $16.27 | 2,379,590 |
| 2020-12-03 | $21.34 | $21.54 | $21.12 | $21.28 | $16.18 | 2,523,210 |
| 2020-12-02 | $21.76 | $21.77 | $21.23 | $21.39 | $16.26 | 4,197,870 |
| 2020-12-01 | $21.72 | $21.98 | $21.70 | $21.75 | $16.54 | 4,760,860 |
| 2020-11-30 | $21.10 | $21.65 | $21.07 | $21.57 | $16.40 | 4,193,580 |
| 2020-11-27 | $21.39 | $21.49 | $21.01 | $21.16 | $16.09 | 4,166,790 |
| 2020-11-26 | $21.69 | $21.81 | $21.40 | $21.44 | $16.30 | 3,406,590 |
| 2020-11-25 | $21.81 | $22.00 | $21.21 | $21.59 | $16.41 | 5,336,310 |
| 2020-11-24 | $21.73 | $22.12 | $21.50 | $21.82 | $16.59 | 5,354,890 |
| 2020-11-23 | $22.25 | $22.34 | $21.51 | $21.68 | $16.48 | 7,190,740 |
| 2020-11-20 | $22.90 | $22.94 | $22.00 | $22.34 | $16.98 | 7,265,580 |
| 2020-11-19 | $22.25 | $23.07 | $21.28 | $22.96 | $17.46 | 8,502,410 |
| 2020-11-18 | $23.15 | $23.58 | $22.50 | $22.50 | $17.11 | 7,990,250 |
| 2020-11-17 | $24.00 | $24.00 | $22.88 | $23.12 | $17.58 | 8,673,640 |
| 2020-11-16 | $24.69 | $24.70 | $23.80 | $24.22 | $18.41 | 9,694,560 |
| 2020-11-13 | $24.80 | $25.49 | $24.15 | $24.93 | $18.95 | 12,294,040 |
| 2020-11-12 | $23.74 | $25.28 | $23.70 | $24.64 | $18.73 | 13,917,940 |
| 2020-11-11 | $24.10 | $24.28 | $23.51 | $23.51 | $17.87 | 8,741,730 |
| 2020-11-10 | $23.27 | $24.80 | $23.10 | $24.38 | $18.54 | 17,887,100 |
| 2020-11-09 | $22.43 | $23.23 | $22.38 | $22.94 | $17.44 | 7,541,880 |
| 2020-11-06 | $23.45 | $23.50 | $22.35 | $22.35 | $16.99 | 7,784,310 |
| 2020-11-05 | $23.70 | $23.70 | $22.88 | $23.42 | $17.81 | 7,667,990 |
| 2020-11-04 | $23.16 | $23.47 | $22.40 | $23.39 | $17.78 | 7,690,400 |
| 2020-11-03 | $22.81 | $23.46 | $22.73 | $23.15 | $17.60 | 6,073,420 |
| 2020-11-02 | $22.58 | $23.18 | $21.88 | $22.94 | $17.44 | 6,407,600 |
| 2020-10-30 | $23.99 | $24.15 | $22.30 | $22.31 | $16.96 | 9,898,110 |
| 2020-10-29 | $23.12 | $24.28 | $22.71 | $23.94 | $18.20 | 9,030,690 |
| 2020-10-28 | $24.00 | $24.00 | $23.35 | $23.58 | $17.93 | 8,655,490 |
| 2020-10-27 | $23.89 | $24.36 | $22.68 | $24.27 | $18.45 | 14,398,880 |
| 2020-10-26 | $23.49 | $24.66 | $23.30 | $24.59 | $18.69 | 11,216,420 |
| 2020-10-23 | $24.97 | $25.13 | $23.51 | $23.61 | $17.95 | 13,010,850 |
| 2020-10-22 | $25.38 | $25.40 | $24.56 | $24.79 | $18.85 | 10,301,340 |
| 2020-10-21 | $25.86 | $26.12 | $24.80 | $25.43 | $19.33 | 17,499,600 |
| 2020-10-20 | $24.50 | $26.98 | $24.43 | $26.37 | $20.05 | 24,870,920 |
| 2020-10-19 | $25.13 | $26.25 | $24.21 | $24.49 | $18.62 | 16,984,610 |
| 2020-10-16 | $24.11 | $25.48 | $23.71 | $25.13 | $19.11 | 14,611,640 |
| 2020-10-15 | $24.85 | $25.15 | $24.06 | $24.70 | $18.78 | 16,561,990 |
| 2020-10-14 | $24.24 | $25.65 | $23.72 | $25.23 | $19.18 | 27,772,560 |
| 2020-10-13 | $24.00 | $24.51 | $23.56 | $24.10 | $18.32 | 16,865,270 |
| 2020-10-12 | $21.62 | $24.46 | $21.62 | $24.27 | $18.45 | 25,797,830 |
| 2020-10-09 | $21.88 | $21.96 | $20.46 | $21.58 | $16.41 | 20,293,160 |
| 2020-10-08 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-10-07 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-10-06 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-10-05 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-10-02 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-10-01 | $22.40 | $22.40 | $22.40 | $22.40 | $17.03 | 0 |
| 2020-09-30 | $22.92 | $23.10 | $22.23 | $22.40 | $17.03 | 7,560,560 |
| 2020-09-29 | $22.43 | $23.20 | $21.96 | $22.96 | $17.46 | 10,945,230 |
| 2020-09-28 | $21.95 | $22.46 | $21.34 | $21.89 | $16.64 | 7,093,000 |
| 2020-09-25 | $22.51 | $22.83 | $21.83 | $21.87 | $16.63 | 8,887,340 |
| 2020-09-24 | $23.55 | $23.78 | $22.31 | $22.38 | $17.01 | 15,043,530 |
| 2020-09-23 | $23.37 | $24.15 | $22.69 | $24.07 | $18.30 | 16,872,210 |
| 2020-09-22 | $23.74 | $24.52 | $23.00 | $23.31 | $17.72 | 17,183,900 |
| 2020-09-21 | $24.98 | $24.98 | $23.68 | $24.51 | $18.63 | 20,970,330 |
| 2020-09-18 | $23.18 | $25.18 | $23.00 | $24.30 | $18.47 | 31,529,020 |
| 2020-09-17 | $21.62 | $24.39 | $21.06 | $23.34 | $17.74 | 23,834,250 |
| 2020-09-16 | $22.06 | $22.60 | $21.41 | $21.59 | $16.41 | 10,621,800 |
| 2020-09-15 | $21.98 | $23.48 | $21.87 | $22.44 | $17.06 | 16,087,960 |
| 2020-09-14 | $21.00 | $21.82 | $20.95 | $21.67 | $16.47 | 9,547,640 |
| 2020-09-11 | $20.10 | $21.30 | $20.10 | $20.94 | $15.92 | 8,237,650 |
| 2020-09-10 | $22.49 | $22.50 | $20.09 | $20.51 | $15.59 | 15,383,310 |
| 2020-09-09 | $23.60 | $23.77 | $21.76 | $22.35 | $16.99 | 21,133,120 |
| 2020-09-08 | $22.71 | $24.68 | $22.31 | $24.29 | $18.47 | 23,481,380 |
| 2020-09-07 | $22.60 | $23.50 | $22.37 | $22.70 | $17.26 | 19,671,360 |
| 2020-09-04 | $21.50 | $22.65 | $21.17 | $22.21 | $16.89 | 10,277,060 |
| 2020-09-03 | $23.19 | $23.20 | $21.99 | $22.23 | $16.90 | 15,622,120 |
| 2020-09-02 | $22.05 | $23.51 | $21.75 | $23.49 | $17.86 | 20,615,420 |
| 2020-09-01 | $22.83 | $23.34 | $21.47 | $22.03 | $16.75 | 18,015,150 |
| 2020-08-31 | $23.60 | $24.70 | $22.34 | $22.37 | $17.01 | 25,290,710 |
| 2020-08-28 | $21.96 | $23.05 | $21.37 | $22.92 | $17.43 | 23,502,610 |
| 2020-08-27 | $20.88 | $23.15 | $19.90 | $22.21 | $16.89 | 24,904,900 |
| 2020-08-26 | $20.70 | $21.89 | $20.55 | $21.07 | $16.02 | 22,710,330 |
| 2020-08-25 | $19.99 | $21.39 | $19.82 | $20.97 | $15.94 | 21,688,340 |
| 2020-08-24 | $19.32 | $19.97 | $18.65 | $19.63 | $14.92 | 9,899,830 |
| 2020-08-21 | $19.50 | $19.80 | $18.92 | $19.38 | $14.73 | 8,223,290 |
| 2020-08-20 | $19.48 | $20.30 | $19.19 | $19.24 | $14.63 | 10,176,540 |
| 2020-08-19 | $20.41 | $20.70 | $19.55 | $19.58 | $14.89 | 9,583,010 |
| 2020-08-18 | $20.33 | $20.99 | $20.17 | $20.46 | $15.56 | 16,237,610 |
| 2020-08-17 | $18.99 | $20.80 | $18.98 | $20.56 | $15.63 | 20,309,220 |
| 2020-08-14 | $18.27 | $18.93 | $18.27 | $18.91 | $14.38 | 5,345,920 |
| 2020-08-13 | $18.90 | $18.91 | $18.27 | $18.41 | $14.00 | 4,336,460 |
| 2020-08-12 | $18.88 | $19.40 | $18.31 | $18.70 | $14.22 | 6,379,090 |
| 2020-08-11 | $19.90 | $20.17 | $19.00 | $19.10 | $14.52 | 7,885,380 |
| 2020-08-10 | $19.10 | $20.48 | $19.00 | $19.65 | $14.94 | 9,270,720 |
| 2020-08-07 | $20.19 | $20.19 | $18.90 | $19.31 | $14.68 | 11,930,110 |
| 2020-08-06 | $19.48 | $20.55 | $19.45 | $20.33 | $15.46 | 14,868,260 |
| 2020-08-05 | $19.90 | $20.07 | $19.28 | $19.62 | $14.92 | 9,358,340 |
| 2020-08-04 | $19.39 | $20.10 | $19.20 | $19.59 | $14.89 | 14,564,010 |
| 2020-08-03 | $18.45 | $18.97 | $18.26 | $18.95 | $14.41 | 8,819,990 |
| 2020-07-31 | $17.71 | $18.40 | $17.70 | $18.37 | $13.97 | 6,792,530 |
| 2020-07-30 | $18.06 | $18.08 | $17.72 | $17.83 | $13.56 | 5,298,530 |
| 2020-07-29 | $17.50 | $18.18 | $17.35 | $18.08 | $13.75 | 6,172,540 |
| 2020-07-28 | $17.28 | $17.78 | $17.12 | $17.70 | $13.46 | 6,167,300 |
| 2020-07-27 | $17.30 | $17.44 | $16.86 | $17.12 | $13.02 | 5,319,900 |
| 2020-07-24 | $18.40 | $18.73 | $17.01 | $17.11 | $13.01 | 10,039,010 |
| 2020-07-23 | $18.75 | $19.15 | $18.09 | $18.53 | $14.09 | 8,779,720 |
| 2020-07-22 | $19.11 | $19.57 | $18.95 | $19.21 | $14.60 | 10,384,900 |
| 2020-07-21 | $19.16 | $19.41 | $18.61 | $18.85 | $14.33 | 8,904,750 |
| 2020-07-20 | $18.43 | $18.71 | $18.00 | $18.66 | $14.19 | 7,943,370 |
| 2020-07-17 | $18.90 | $19.28 | $17.90 | $18.15 | $13.80 | 9,563,180 |
| 2020-07-16 | $20.09 | $20.57 | $18.75 | $18.87 | $14.35 | 10,920,320 |
| 2020-07-15 | $21.11 | $21.28 | $19.70 | $19.73 | $15.00 | 14,260,040 |
| 2020-07-14 | $21.05 | $21.99 | $20.70 | $21.53 | $16.37 | 16,907,560 |
| 2020-07-13 | $20.76 | $21.34 | $20.70 | $21.01 | $15.97 | 12,785,180 |
| 2020-07-10 | $20.92 | $21.26 | $20.48 | $20.55 | $15.62 | 15,812,660 |
| 2020-07-09 | $19.60 | $21.77 | $19.45 | $21.27 | $16.17 | 22,273,400 |
| 2020-07-08 | $19.81 | $20.38 | $18.95 | $19.79 | $15.05 | 18,931,040 |
| 2020-07-07 | $18.81 | $19.36 | $18.46 | $18.72 | $14.23 | 14,640,610 |
| 2020-07-06 | $18.20 | $19.07 | $18.00 | $18.77 | $14.27 | 12,314,940 |
| 2020-07-03 | $17.83 | $18.33 | $17.52 | $18.17 | $13.81 | 9,757,840 |
| 2020-07-02 | $17.50 | $17.88 | $17.46 | $17.81 | $13.54 | 7,502,880 |
| 2020-07-01 | $18.00 | $18.08 | $17.32 | $17.71 | $13.46 | 7,767,440 |
| 2020-06-30 | $17.34 | $17.84 | $17.16 | $17.81 | $13.54 | 8,667,690 |
| 2020-06-29 | $17.39 | $17.45 | $16.88 | $17.15 | $13.04 | 6,024,450 |
| 2020-06-26 | $17.49 | $17.49 | $17.49 | $17.49 | $13.30 | 0 |
| 2020-06-25 | $17.49 | $17.49 | $17.49 | $17.49 | $13.30 | 0 |
| 2020-06-24 | $17.85 | $17.85 | $17.25 | $17.49 | $13.30 | 7,196,920 |
| 2020-06-23 | $17.75 | $18.04 | $17.44 | $17.71 | $13.46 | 6,928,170 |
| 2020-06-22 | $17.83 | $18.05 | $17.42 | $17.80 | $13.53 | 10,628,410 |
| 2020-06-19 | $17.86 | $17.95 | $17.38 | $17.86 | $13.58 | 18,450,580 |
| 2020-06-18 | $17.02 | $18.72 | $17.02 | $18.29 | $13.91 | 25,068,470 |
| 2020-06-17 | $17.41 | $17.88 | $16.70 | $17.02 | $12.94 | 16,439,950 |
| 2020-06-16 | $17.86 | $18.21 | $17.36 | $17.43 | $13.25 | 20,452,600 |
| 2020-06-15 | $15.96 | $17.12 | $15.90 | $16.55 | $12.58 | 8,968,060 |
| 2020-06-12 | $15.90 | $16.11 | $15.69 | $15.96 | $12.13 | 4,790,480 |
| 2020-06-11 | $16.28 | $16.47 | $15.97 | $16.33 | $12.42 | 5,591,910 |
| 2020-06-10 | $16.50 | $16.62 | $16.13 | $16.28 | $12.38 | 6,332,550 |
| 2020-06-09 | $15.58 | $17.10 | $15.49 | $16.53 | $12.57 | 10,294,560 |
| 2020-06-08 | $15.52 | $15.89 | $15.50 | $15.59 | $11.85 | 3,694,540 |
| 2020-06-05 | $15.57 | $15.75 | $15.33 | $15.56 | $11.83 | 3,697,020 |
| 2020-06-04 | $15.73 | $15.75 | $15.39 | $15.56 | $11.83 | 8,353,490 |
| 2020-06-03 | $16.27 | $16.91 | $16.10 | $16.18 | $12.30 | 5,521,350 |
| 2020-06-02 | $16.61 | $16.61 | $16.08 | $16.16 | $12.29 | 6,269,460 |
| 2020-06-01 | $16.10 | $16.74 | $15.90 | $16.51 | $12.55 | 8,417,820 |
| 2020-05-29 | $15.32 | $16.27 | $15.23 | $16.10 | $12.24 | 9,232,210 |
| 2020-05-28 | $15.00 | $15.58 | $14.60 | $15.50 | $11.78 | 5,628,510 |
| 2020-05-27 | $15.32 | $15.33 | $14.85 | $14.93 | $11.35 | 4,087,160 |
| 2020-05-26 | $15.35 | $15.47 | $15.01 | $15.39 | $11.70 | 4,787,840 |
| 2020-05-25 | $19.89 | $20.06 | $19.60 | $19.76 | $11.51 | 2,226,860 |
| 2020-05-22 | $20.38 | $20.46 | $19.70 | $19.89 | $11.59 | 2,930,990 |
| 2020-05-21 | $20.85 | $20.94 | $20.38 | $20.41 | $11.89 | 3,112,300 |
| 2020-05-20 | $21.38 | $21.39 | $20.38 | $21.18 | $12.34 | 4,058,740 |
| 2020-05-19 | $21.01 | $21.35 | $20.86 | $21.35 | $12.44 | 3,544,230 |
| 2020-05-18 | $21.63 | $21.69 | $20.56 | $20.69 | $12.06 | 4,735,860 |
| 2020-05-15 | $21.68 | $22.05 | $21.60 | $21.68 | $12.63 | 3,273,410 |
| 2020-05-14 | $21.60 | $22.10 | $21.49 | $21.56 | $12.56 | 3,137,850 |
| 2020-05-13 | $21.75 | $21.95 | $21.42 | $21.80 | $12.70 | 2,618,590 |
| 2020-05-12 | $22.00 | $22.06 | $21.30 | $21.80 | $12.70 | 3,082,270 |
| 2020-05-11 | $22.31 | $22.38 | $21.62 | $21.98 | $12.81 | 4,747,920 |
| 2020-05-08 | $22.11 | $22.60 | $22.00 | $22.27 | $12.98 | 6,270,470 |
| 2020-05-07 | $22.25 | $22.30 | $21.68 | $21.90 | $12.76 | 4,692,730 |
| 2020-05-06 | $20.93 | $22.00 | $20.92 | $21.94 | $12.78 | 5,134,600 |
| 2020-05-05 | $21.18 | $21.18 | $21.18 | $21.18 | $12.34 | 0 |
| 2020-05-04 | $21.18 | $21.18 | $21.18 | $21.18 | $12.34 | 0 |
| 2020-05-01 | $21.18 | $21.18 | $21.18 | $21.18 | $12.34 | 0 |
| 2020-04-30 | $20.50 | $21.40 | $20.50 | $21.18 | $12.34 | 3,726,580 |
| 2020-04-29 | $20.20 | $20.45 | $20.02 | $20.38 | $11.88 | 2,770,900 |
| 2020-04-28 | $20.70 | $20.92 | $19.39 | $20.29 | $11.82 | 5,213,360 |
| 2020-04-27 | $21.20 | $21.37 | $20.65 | $20.71 | $12.07 | 3,607,600 |
| 2020-04-24 | $21.90 | $21.97 | $20.91 | $21.02 | $12.25 | 4,588,890 |
| 2020-04-23 | $22.00 | $22.18 | $21.57 | $21.76 | $12.68 | 4,591,000 |
| 2020-04-22 | $21.56 | $21.96 | $21.45 | $21.95 | $12.79 | 3,614,380 |
| 2020-04-21 | $21.78 | $22.07 | $21.30 | $21.96 | $12.80 | 4,911,600 |
| 2020-04-20 | $21.69 | $22.18 | $21.43 | $22.02 | $12.83 | 5,771,500 |
| 2020-04-17 | $22.68 | $22.68 | $21.55 | $21.70 | $12.64 | 10,659,580 |
| 2020-04-16 | $20.26 | $22.50 | $20.26 | $22.35 | $13.02 | 11,137,980 |
| 2020-04-15 | $20.95 | $21.35 | $20.50 | $20.70 | $12.06 | 5,435,360 |
| 2020-04-14 | $20.28 | $20.65 | $20.02 | $20.51 | $11.95 | 3,674,460 |
| 2020-04-13 | $20.40 | $20.44 | $19.61 | $20.03 | $11.67 | 4,398,390 |
| 2020-04-10 | $20.51 | $21.05 | $19.80 | $20.66 | $12.04 | 6,992,860 |
| 2020-04-09 | $20.18 | $20.54 | $19.98 | $20.16 | $11.75 | 3,730,930 |
| 2020-04-08 | $20.00 | $20.22 | $19.81 | $19.93 | $11.61 | 3,980,460 |
| 2020-04-07 | $19.38 | $20.46 | $19.38 | $20.10 | $11.71 | 5,501,950 |
| 2020-04-06 | $18.96 | $18.96 | $18.96 | $18.96 | $11.05 | 0 |
| 2020-04-03 | $19.35 | $19.36 | $18.90 | $18.96 | $11.05 | 2,362,850 |
| 2020-04-02 | $18.83 | $19.40 | $18.63 | $19.40 | $11.30 | 3,041,360 |
| 2020-04-01 | $18.91 | $19.23 | $18.71 | $18.73 | $10.91 | 2,742,600 |
| 2020-03-31 | $19.27 | $19.40 | $18.82 | $18.92 | $11.02 | 2,596,310 |
| 2020-03-30 | $19.65 | $19.88 | $18.71 | $19.06 | $11.11 | 4,430,810 |
| 2020-03-27 | $20.68 | $20.68 | $19.95 | $20.29 | $11.82 | 2,726,960 |
| 2020-03-26 | $21.00 | $21.00 | $20.20 | $20.32 | $11.84 | 3,404,110 |
| 2020-03-25 | $21.15 | $21.25 | $20.70 | $21.01 | $12.24 | 3,259,170 |
| 2020-03-24 | $20.43 | $20.68 | $19.81 | $20.58 | $11.99 | 3,914,890 |
| 2020-03-23 | $21.00 | $21.03 | $19.77 | $19.80 | $11.54 | 4,741,980 |
| 2020-03-20 | $21.97 | $22.32 | $21.23 | $21.60 | $12.59 | 4,765,390 |
| 2020-03-19 | $22.27 | $22.57 | $21.19 | $21.78 | $12.69 | 6,527,000 |
| 2020-03-18 | $23.27 | $23.65 | $22.35 | $22.36 | $13.03 | 5,299,750 |
| 2020-03-17 | $22.32 | $23.49 | $22.32 | $23.08 | $13.45 | 4,186,310 |
| 2020-03-16 | $24.40 | $24.44 | $22.61 | $22.92 | $13.36 | 5,116,040 |
| 2020-03-13 | $22.59 | $24.20 | $22.32 | $24.09 | $14.04 | 5,547,150 |
| 2020-03-12 | $23.46 | $24.27 | $23.25 | $23.60 | $13.75 | 4,442,260 |
| 2020-03-11 | $23.80 | $24.49 | $23.41 | $23.76 | $13.84 | 7,333,080 |
| 2020-03-10 | $21.60 | $23.65 | $21.60 | $23.64 | $13.77 | 7,248,110 |
| 2020-03-09 | $23.00 | $23.20 | $22.17 | $22.20 | $12.94 | 6,929,380 |
| 2020-03-06 | $23.61 | $23.97 | $23.51 | $23.74 | $13.83 | 4,197,560 |
| 2020-03-05 | $24.80 | $24.95 | $23.86 | $24.07 | $14.03 | 6,469,790 |
| 2020-03-04 | $23.70 | $24.35 | $23.47 | $24.22 | $14.11 | 5,751,290 |
| 2020-03-03 | $23.99 | $24.50 | $23.45 | $23.80 | $13.87 | 6,073,770 |
| 2020-03-02 | $22.93 | $23.75 | $22.90 | $23.46 | $13.67 | 5,725,380 |
| 2020-02-28 | $23.85 | $24.30 | $22.51 | $22.62 | $13.18 | 8,731,900 |
| 2020-02-27 | $24.70 | $25.29 | $24.31 | $24.86 | $14.49 | 6,794,020 |
| 2020-02-26 | $25.39 | $25.89 | $24.40 | $24.42 | $14.23 | 9,871,530 |
| 2020-02-25 | $26.42 | $26.72 | $24.68 | $26.25 | $15.30 | 15,953,290 |
| 2020-02-24 | $26.52 | $27.83 | $26.40 | $27.33 | $15.93 | 14,778,670 |
| 2020-02-21 | $26.88 | $27.48 | $26.38 | $26.79 | $15.61 | 15,506,880 |
| 2020-02-20 | $25.71 | $26.42 | $25.14 | $26.32 | $15.34 | 10,636,350 |
| 2020-02-19 | $26.15 | $26.40 | $25.41 | $25.64 | $14.94 | 10,525,280 |
| 2020-02-18 | $25.36 | $26.50 | $25.12 | $26.46 | $15.42 | 13,417,110 |
| 2020-02-17 | $24.56 | $25.53 | $24.41 | $25.46 | $14.84 | 12,252,520 |
| 2020-02-14 | $23.94 | $24.72 | $23.50 | $24.36 | $14.19 | 10,520,160 |
| 2020-02-13 | $24.33 | $24.92 | $24.05 | $24.18 | $14.09 | 11,663,720 |
| 2020-02-12 | $23.30 | $24.12 | $23.18 | $23.93 | $13.94 | 7,951,850 |
| 2020-02-11 | $24.68 | $24.68 | $23.51 | $23.54 | $13.72 | 9,072,220 |
| 2020-02-10 | $24.19 | $24.39 | $23.71 | $24.36 | $14.19 | 10,594,840 |
| 2020-02-07 | $23.20 | $24.55 | $22.90 | $24.54 | $14.30 | 14,455,810 |
| 2020-02-06 | $22.56 | $23.30 | $22.35 | $23.21 | $13.52 | 9,586,220 |
| 2020-02-05 | $22.49 | $23.38 | $22.25 | $22.63 | $13.19 | 9,449,140 |
| 2020-02-04 | $20.49 | $22.76 | $20.49 | $22.08 | $12.87 | 10,926,820 |
| 2020-02-03 | $22.77 | $22.77 | $22.77 | $22.77 | $13.27 | 482,600 |
| 2020-01-31 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-30 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-29 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-28 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-27 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $14.74 | 0 |
| 2020-01-23 | $26.19 | $27.21 | $24.63 | $25.30 | $14.74 | 9,836,190 |
| 2020-01-22 | $25.40 | $26.75 | $25.39 | $26.55 | $15.47 | 9,433,780 |
| 2020-01-21 | $26.24 | $26.40 | $25.30 | $25.39 | $14.79 | 8,076,100 |
| 2020-01-20 | $26.40 | $26.77 | $25.27 | $26.42 | $15.39 | 11,994,290 |
| 2020-01-17 | $26.45 | $27.48 | $26.21 | $26.83 | $15.63 | 12,945,660 |
| 2020-01-16 | $26.15 | $27.17 | $26.08 | $26.48 | $15.43 | 10,335,760 |
| 2020-01-15 | $26.18 | $27.05 | $25.85 | $26.48 | $15.43 | 11,804,230 |
| 2020-01-14 | $27.08 | $27.56 | $26.33 | $26.44 | $15.41 | 15,625,550 |
| 2020-01-13 | $25.98 | $27.75 | $25.98 | $27.32 | $15.92 | 20,202,230 |
| 2020-01-10 | $28.60 | $29.38 | $26.59 | $26.72 | $15.57 | 31,868,540 |
| 2020-01-09 | $25.30 | $26.71 | $25.25 | $26.71 | $15.56 | 10,096,360 |
| 2020-01-08 | $24.50 | $25.45 | $24.01 | $24.28 | $14.15 | 14,177,550 |
| 2020-01-07 | $24.29 | $25.22 | $24.04 | $24.91 | $14.51 | 15,838,530 |
| 2020-01-06 | $23.55 | $24.76 | $23.36 | $24.18 | $14.09 | 14,468,290 |
| 2020-01-03 | $23.46 | $23.81 | $23.22 | $23.54 | $13.72 | 9,808,510 |
| 2020-01-02 | $22.95 | $23.68 | $22.80 | $23.40 | $13.64 | 10,425,550 |
| 2020-01-01 | $22.69 | $22.69 | $22.69 | $22.69 | $13.22 | 0 |
| 2019-12-31 | $21.33 | $23.19 | $21.33 | $22.69 | $13.22 | 11,319,550 |
| 2019-12-30 | $22.00 | $22.00 | $20.75 | $21.42 | $12.48 | 11,513,590 |
| 2019-12-27 | $23.52 | $24.15 | $22.84 | $22.99 | $13.40 | 11,448,180 |
| 2019-12-26 | $23.30 | $23.53 | $22.75 | $23.40 | $13.64 | 10,616,200 |
| 2019-12-25 | $22.04 | $24.17 | $22.02 | $23.58 | $13.74 | 17,093,390 |
| 2019-12-24 | $22.08 | $22.30 | $21.44 | $21.97 | $12.80 | 6,215,290 |
| 2019-12-23 | $22.76 | $22.86 | $21.60 | $21.70 | $12.64 | 7,725,800 |
| 2019-12-20 | $23.33 | $23.41 | $22.30 | $22.69 | $13.22 | 10,390,320 |
| 2019-12-19 | $23.28 | $24.11 | $23.28 | $23.45 | $13.66 | 11,889,950 |
| 2019-12-18 | $23.70 | $23.82 | $23.17 | $23.28 | $13.57 | 12,958,340 |
| 2019-12-17 | $23.90 | $24.27 | $23.50 | $23.88 | $13.91 | 13,029,490 |
| 2019-12-16 | $23.51 | $23.73 | $23.16 | $23.70 | $13.81 | 10,541,760 |
| 2019-12-13 | $23.28 | $23.77 | $22.89 | $23.35 | $13.61 | 10,365,150 |
| 2019-12-12 | $23.80 | $23.81 | $22.91 | $23.11 | $13.47 | 12,353,260 |
| 2019-12-11 | $23.01 | $24.87 | $23.00 | $23.81 | $13.87 | 17,616,480 |
| 2019-12-10 | $22.63 | $23.80 | $22.18 | $23.40 | $13.64 | 17,018,080 |
| 2019-12-09 | $21.45 | $22.88 | $21.30 | $22.67 | $13.21 | 14,147,660 |
| 2019-12-06 | $21.30 | $21.84 | $21.04 | $21.66 | $12.62 | 9,744,240 |
| 2019-12-05 | $20.65 | $21.56 | $20.60 | $21.40 | $12.47 | 11,997,780 |
| 2019-12-04 | $20.30 | $20.58 | $20.21 | $20.40 | $11.89 | 5,395,610 |
| 2019-12-03 | $20.31 | $20.59 | $19.91 | $20.57 | $11.99 | 6,822,860 |
| 2019-12-02 | $20.86 | $21.08 | $20.41 | $20.50 | $11.95 | 6,722,940 |
| 2019-11-29 | $20.86 | $21.17 | $20.72 | $20.89 | $12.17 | 6,599,070 |
| 2019-11-28 | $21.00 | $21.38 | $20.46 | $20.88 | $12.17 | 8,672,300 |
| 2019-11-27 | $20.90 | $21.15 | $20.62 | $21.04 | $12.26 | 7,644,550 |
| 2019-11-26 | $21.13 | $21.53 | $20.73 | $20.77 | $12.10 | 9,788,020 |
| 2019-11-25 | $22.97 | $23.18 | $21.25 | $21.25 | $12.38 | 14,984,760 |
| 2019-11-22 | $24.21 | $25.22 | $23.20 | $23.61 | $13.76 | 17,345,000 |
| 2019-11-21 | $23.20 | $25.22 | $22.85 | $24.56 | $14.31 | 19,472,550 |
| 2019-11-20 | $24.02 | $25.51 | $23.65 | $24.05 | $14.01 | 25,294,790 |
| 2019-11-19 | $23.43 | $23.98 | $22.35 | $23.83 | $13.89 | 20,627,300 |
| 2019-11-18 | $22.05 | $23.75 | $21.86 | $23.59 | $13.75 | 21,435,780 |
| 2019-11-15 | $21.91 | $22.98 | $21.80 | $22.48 | $13.10 | 16,282,970 |
| 2019-11-14 | $21.90 | $23.18 | $21.57 | $22.49 | $13.10 | 22,421,820 |
| 2019-11-13 | $24.30 | $24.31 | $22.40 | $22.40 | $13.05 | 30,126,590 |
| 2019-11-12 | $23.84 | $25.60 | $23.84 | $24.89 | $14.50 | 36,270,350 |
| 2019-11-11 | $23.46 | $26.49 | $23.10 | $26.49 | $15.44 | 35,468,320 |
| 2019-11-08 | $24.08 | $24.08 | $23.42 | $24.08 | $14.03 | 38,731,310 |
| 2019-11-07 | $21.89 | $21.89 | $21.89 | $21.89 | $12.76 | 3,152,970 |
| 2019-11-06 | $20.46 | $20.46 | $19.42 | $19.90 | $11.60 | 10,687,830 |
| 2019-11-05 | $20.28 | $20.86 | $20.18 | $20.72 | $12.07 | 12,214,220 |
| 2019-11-04 | $20.30 | $20.98 | $19.85 | $19.96 | $11.63 | 13,478,810 |
| 2019-11-01 | $19.50 | $20.80 | $19.28 | $20.25 | $11.80 | 15,228,510 |
| 2019-10-31 | $20.12 | $20.92 | $19.07 | $19.30 | $11.25 | 18,958,970 |
| 2019-10-30 | $22.68 | $22.75 | $21.11 | $21.11 | $12.30 | 26,734,190 |
| 2019-10-29 | $23.45 | $23.45 | $22.82 | $23.45 | $13.66 | 18,323,370 |
| 2019-10-28 | $21.32 | $21.32 | $21.32 | $21.32 | $12.42 | 818,440 |
| 2019-10-25 | $17.67 | $19.38 | $17.67 | $19.38 | $11.29 | 14,063,390 |
| 2019-10-24 | $18.21 | $18.28 | $17.47 | $17.62 | $10.27 | 5,604,410 |
| 2019-10-23 | $18.67 | $18.80 | $17.91 | $18.26 | $10.64 | 6,190,240 |
| 2019-10-22 | $18.73 | $18.90 | $18.38 | $18.85 | $10.98 | 6,801,700 |
| 2019-10-21 | $18.38 | $19.00 | $18.23 | $18.97 | $11.05 | 7,883,920 |
| 2019-10-18 | $18.22 | $18.66 | $17.90 | $18.23 | $10.62 | 4,753,530 |
| 2019-10-17 | $18.32 | $18.64 | $18.15 | $18.38 | $10.71 | 5,126,450 |
| 2019-10-16 | $17.94 | $18.80 | $17.94 | $18.57 | $10.82 | 8,595,420 |
| 2019-10-15 | $17.87 | $18.60 | $17.82 | $18.14 | $10.57 | 6,014,050 |
| 2019-10-14 | $18.18 | $18.58 | $18.01 | $18.09 | $10.54 | 6,553,510 |
| 2019-10-11 | $18.39 | $18.61 | $17.97 | $18.04 | $10.51 | 10,179,080 |
| 2019-10-10 | $17.35 | $17.96 | $17.20 | $17.87 | $10.41 | 9,057,190 |
| 2019-10-09 | $17.00 | $17.17 | $16.70 | $17.17 | $10.00 | 2,797,350 |
| 2019-10-08 | $16.67 | $17.39 | $16.67 | $17.20 | $10.02 | 3,848,850 |
| 2019-10-07 | $16.65 | $16.65 | $16.65 | $16.65 | $9.70 | 0 |
| 2019-10-04 | $16.65 | $16.65 | $16.65 | $16.65 | $9.70 | 0 |
| 2019-10-03 | $16.65 | $16.65 | $16.65 | $16.65 | $9.70 | 0 |
| 2019-10-02 | $16.65 | $16.65 | $16.65 | $16.65 | $9.70 | 0 |
| 2019-10-01 | $16.65 | $16.65 | $16.65 | $16.65 | $9.70 | 0 |
| 2019-09-30 | $17.00 | $17.23 | $16.52 | $16.65 | $9.70 | 2,759,220 |
| 2019-09-27 | $16.60 | $17.10 | $16.51 | $16.93 | $9.87 | 2,948,110 |
| 2019-09-26 | $17.50 | $17.58 | $16.42 | $16.61 | $9.68 | 5,661,400 |
| 2019-09-25 | $17.30 | $17.84 | $17.21 | $17.55 | $10.23 | 7,308,360 |
| 2019-09-24 | $17.28 | $17.76 | $17.13 | $17.50 | $10.20 | 6,783,240 |
| 2019-09-23 | $17.01 | $17.37 | $16.80 | $17.33 | $10.10 | 5,284,200 |
| 2019-09-20 | $17.10 | $17.54 | $17.10 | $17.15 | $9.99 | 7,462,030 |
| 2019-09-19 | $17.56 | $17.70 | $17.00 | $17.67 | $10.30 | 9,209,950 |
| 2019-09-18 | $18.50 | $18.78 | $17.73 | $17.82 | $10.38 | 8,763,350 |
| 2019-09-17 | $19.13 | $19.20 | $18.25 | $18.45 | $10.75 | 16,643,500 |
| 2019-09-16 | $18.03 | $19.90 | $18.01 | $19.90 | $11.60 | 20,719,120 |
| 2019-09-13 | $18.09 | $18.09 | $18.09 | $18.09 | $10.54 | 0 |
| 2019-09-12 | $18.00 | $18.44 | $17.77 | $18.09 | $10.54 | 3,765,170 |
| 2019-09-11 | $18.97 | $18.97 | $17.91 | $17.92 | $10.44 | 5,425,890 |
| 2019-09-10 | $18.64 | $18.97 | $18.21 | $18.80 | $10.95 | 6,468,890 |
| 2019-09-09 | $18.00 | $19.48 | $17.70 | $18.64 | $10.86 | 7,963,120 |
| 2019-09-06 | $17.76 | $18.17 | $17.33 | $17.80 | $10.37 | 4,630,280 |
| 2019-09-05 | $17.35 | $18.27 | $17.35 | $17.90 | $10.43 | 6,979,720 |
| 2019-09-04 | $17.09 | $17.49 | $16.98 | $17.20 | $10.02 | 3,636,980 |
| 2019-09-03 | $17.17 | $17.21 | $16.88 | $17.18 | $10.01 | 3,664,860 |
| 2019-09-02 | $16.69 | $17.28 | $16.58 | $17.21 | $10.03 | 4,213,410 |
| 2019-08-30 | $17.16 | $17.47 | $16.51 | $16.68 | $9.72 | 4,289,170 |
| 2019-08-29 | $16.62 | $17.42 | $16.48 | $17.11 | $9.97 | 5,273,200 |
| 2019-08-28 | $17.00 | $17.09 | $16.60 | $16.60 | $9.67 | 4,101,020 |
| 2019-08-27 | $16.80 | $17.60 | $16.66 | $17.16 | $10.00 | 8,155,050 |
| 2019-08-26 | $17.00 | $17.49 | $16.59 | $16.81 | $9.80 | 9,042,180 |
| 2019-08-23 | $17.64 | $17.64 | $17.64 | $17.64 | $10.28 | 5,134,990 |
| 2019-08-22 | $15.88 | $16.08 | $15.71 | $16.04 | $9.35 | 2,332,740 |
| 2019-08-21 | $15.88 | $16.40 | $15.78 | $15.87 | $9.25 | 3,041,550 |
| 2019-08-20 | $15.68 | $15.96 | $15.52 | $15.73 | $9.17 | 1,964,320 |
| 2019-08-19 | $15.27 | $15.72 | $15.03 | $15.65 | $9.12 | 2,278,570 |
| 2019-08-16 | $15.11 | $15.36 | $14.99 | $15.00 | $8.74 | 1,283,170 |
| 2019-08-15 | $14.63 | $15.22 | $14.50 | $15.13 | $8.82 | 1,794,100 |
| 2019-08-14 | $15.48 | $15.49 | $15.09 | $15.17 | $8.84 | 1,426,720 |
| 2019-08-13 | $15.32 | $15.39 | $15.05 | $15.26 | $8.89 | 877,820 |
| 2019-08-12 | $15.25 | $15.36 | $14.92 | $15.32 | $8.93 | 1,263,120 |
| 2019-08-09 | $15.42 | $15.48 | $15.02 | $15.09 | $8.79 | 1,031,160 |
| 2019-08-08 | $15.03 | $15.37 | $15.00 | $15.27 | $8.90 | 1,006,020 |
| 2019-08-07 | $15.46 | $15.52 | $14.94 | $14.98 | $8.73 | 1,332,390 |
| 2019-08-06 | $15.76 | $15.76 | $14.95 | $15.30 | $8.92 | 2,334,240 |
| 2019-08-05 | $15.77 | $16.18 | $15.61 | $15.92 | $9.28 | 2,206,670 |
| 2019-08-02 | $15.97 | $16.06 | $15.50 | $15.74 | $9.17 | 2,216,610 |
| 2019-08-01 | $15.95 | $16.37 | $15.73 | $16.29 | $9.49 | 1,719,710 |
| 2019-07-31 | $16.00 | $16.15 | $15.91 | $16.05 | $9.35 | 1,108,280 |
| 2019-07-30 | $16.02 | $16.17 | $15.81 | $16.00 | $9.32 | 1,108,050 |
| 2019-07-29 | $16.02 | $16.14 | $15.86 | $16.04 | $9.35 | 917,830 |
| 2019-07-26 | $15.78 | $16.10 | $15.78 | $16.01 | $9.33 | 999,510 |
| 2019-07-25 | $15.98 | $16.03 | $15.76 | $15.89 | $9.26 | 875,580 |
| 2019-07-24 | $15.58 | $15.94 | $15.47 | $15.84 | $9.23 | 1,605,070 |
| 2019-07-23 | $15.24 | $15.54 | $15.24 | $15.52 | $9.04 | 957,760 |
| 2019-07-22 | $15.99 | $16.11 | $15.18 | $15.23 | $8.87 | 2,328,600 |
| 2019-07-19 | $16.12 | $16.48 | $16.03 | $16.14 | $9.40 | 1,566,560 |
| 2019-07-18 | $16.10 | $16.28 | $15.80 | $16.10 | $9.38 | 1,712,650 |
| 2019-07-17 | $16.38 | $16.60 | $16.25 | $16.33 | $9.52 | 2,043,600 |
| 2019-07-16 | $16.33 | $16.54 | $16.24 | $16.38 | $9.54 | 1,993,790 |
| 2019-07-15 | $15.96 | $16.65 | $15.78 | $16.51 | $9.62 | 3,040,190 |
| 2019-07-12 | $15.73 | $15.93 | $15.42 | $15.80 | $9.21 | 1,180,580 |
| 2019-07-11 | $15.62 | $15.96 | $15.56 | $15.65 | $9.12 | 1,101,190 |
| 2019-07-10 | $15.71 | $15.97 | $15.54 | $15.62 | $9.10 | 1,296,310 |
| 2019-07-09 | $15.50 | $15.73 | $15.47 | $15.72 | $9.16 | 1,150,160 |
| 2019-07-08 | $16.28 | $16.31 | $15.42 | $15.50 | $9.03 | 2,190,600 |
| 2019-07-05 | $16.19 | $16.45 | $16.01 | $16.37 | $9.54 | 1,621,840 |
| 2019-07-04 | $16.33 | $16.44 | $16.05 | $16.11 | $9.39 | 1,709,520 |
| 2019-07-03 | $16.80 | $16.88 | $16.13 | $16.30 | $9.50 | 2,873,910 |
| 2019-07-02 | $16.68 | $16.98 | $16.61 | $16.80 | $9.79 | 3,434,240 |
| 2019-07-01 | $16.40 | $17.29 | $16.17 | $16.79 | $9.78 | 4,471,960 |
| 2019-06-28 | $16.15 | $16.44 | $15.95 | $16.04 | $9.35 | 3,028,360 |
| 2019-06-27 | $16.56 | $16.89 | $16.36 | $16.51 | $9.62 | 3,801,420 |
| 2019-06-26 | $16.30 | $16.75 | $16.22 | $16.35 | $9.53 | 4,970,710 |
| 2019-06-25 | $16.80 | $16.90 | $16.20 | $16.20 | $9.44 | 7,906,900 |
| 2019-06-24 | $16.99 | $18.35 | $16.93 | $17.56 | $10.23 | 12,940,060 |
| 2019-06-21 | $16.37 | $16.70 | $16.16 | $16.68 | $9.72 | 3,485,120 |
| 2019-06-20 | $15.75 | $16.17 | $15.53 | $16.10 | $9.38 | 2,503,610 |
| 2019-06-19 | $15.82 | $16.09 | $15.67 | $15.75 | $9.18 | 2,461,570 |
| 2019-06-18 | $15.63 | $15.85 | $15.44 | $15.47 | $9.01 | 868,920 |
| 2019-06-17 | $15.78 | $15.78 | $15.33 | $15.69 | $9.14 | 1,765,220 |
| 2019-06-14 | $15.79 | $16.20 | $15.75 | $15.79 | $9.20 | 2,261,510 |
| 2019-06-13 | $15.74 | $16.10 | $15.66 | $15.81 | $9.21 | 2,040,220 |
| 2019-06-12 | $15.81 | $16.43 | $15.61 | $15.74 | $9.17 | 3,406,850 |
| 2019-06-11 | $15.03 | $16.28 | $14.90 | $15.90 | $9.26 | 3,793,350 |
| 2019-06-10 | $14.90 | $15.28 | $14.82 | $15.08 | $8.79 | 1,031,610 |
| 2019-06-07 | $14.87 | $14.87 | $14.87 | $14.87 | $8.66 | 0 |
| 2019-06-06 | $15.83 | $15.83 | $14.82 | $14.87 | $8.66 | 2,078,230 |
| 2019-06-05 | $16.02 | $16.19 | $15.70 | $15.82 | $9.22 | 1,418,620 |
| 2019-06-04 | $16.30 | $16.30 | $15.61 | $15.96 | $9.30 | 1,791,450 |
| 2019-06-03 | $16.68 | $16.68 | $16.00 | $16.23 | $9.46 | 1,924,670 |
| 2019-05-31 | $15.99 | $16.68 | $15.95 | $16.58 | $9.66 | 4,584,380 |
| 2019-05-30 | $16.41 | $16.41 | $15.72 | $15.99 | $9.32 | 3,379,350 |
| 2019-05-29 | $16.53 | $16.72 | $16.20 | $16.41 | $9.56 | 7,140,000 |
| 2019-05-28 | $15.95 | $17.36 | $15.74 | $17.10 | $9.96 | 9,095,410 |
| 2019-05-27 | $15.23 | $15.86 | $15.23 | $15.85 | $9.20 | 1,934,220 |
| 2019-05-24 | $15.66 | $15.87 | $15.28 | $15.30 | $8.88 | 1,862,890 |
| 2019-05-23 | $15.71 | $16.07 | $15.06 | $15.93 | $9.24 | 2,604,110 |
| 2019-05-22 | $15.49 | $15.85 | $15.32 | $15.64 | $9.08 | 1,608,950 |
| 2019-05-21 | $15.37 | $15.64 | $15.19 | $15.49 | $8.99 | 1,494,660 |
| 2019-05-20 | $15.18 | $15.38 | $14.86 | $15.21 | $8.83 | 1,748,360 |
| 2019-05-17 | $15.73 | $15.74 | $14.77 | $14.89 | $8.64 | 1,926,390 |
| 2019-05-16 | $15.80 | $15.90 | $15.48 | $15.68 | $9.10 | 1,615,190 |
| 2019-05-15 | $15.61 | $16.00 | $15.51 | $15.78 | $9.16 | 1,801,040 |
| 2019-05-14 | $15.20 | $15.84 | $15.13 | $15.43 | $8.95 | 2,153,070 |
| 2019-05-13 | $15.11 | $15.69 | $15.08 | $15.42 | $8.95 | 2,224,470 |
| 2019-05-10 | $14.82 | $15.41 | $14.56 | $15.29 | $8.87 | 2,508,660 |
| 2019-05-09 | $14.79 | $14.97 | $14.43 | $14.79 | $8.58 | 1,359,600 |
| 2019-05-08 | $14.23 | $15.10 | $14.23 | $14.65 | $8.50 | 1,703,100 |
| 2019-05-07 | $14.60 | $14.92 | $14.47 | $14.74 | $8.55 | 1,938,340 |
| 2019-05-06 | $15.30 | $15.48 | $14.33 | $14.36 | $8.33 | 2,511,850 |
| 2019-05-03 | $15.92 | $15.92 | $15.92 | $15.92 | $9.24 | 0 |
| 2019-05-02 | $15.92 | $15.92 | $15.92 | $15.92 | $9.24 | 0 |
| 2019-05-01 | $15.92 | $15.92 | $15.92 | $15.92 | $9.24 | 0 |
| 2019-04-30 | $15.61 | $16.11 | $15.61 | $15.92 | $9.24 | 1,576,970 |
| 2019-04-29 | $16.54 | $16.97 | $15.61 | $15.69 | $9.11 | 2,508,740 |
| 2019-04-26 | $16.71 | $17.75 | $16.59 | $16.70 | $9.69 | 2,201,950 |
| 2019-04-25 | $17.66 | $17.80 | $16.70 | $16.70 | $9.69 | 2,855,030 |
| 2019-04-24 | $18.00 | $18.00 | $17.36 | $17.76 | $10.31 | 3,281,080 |
| 2019-04-23 | $17.55 | $18.07 | $16.92 | $18.07 | $10.49 | 3,960,400 |
| 2019-04-22 | $18.29 | $18.32 | $17.55 | $17.55 | $10.18 | 2,395,010 |
| 2019-04-19 | $18.10 | $18.36 | $17.87 | $18.29 | $10.61 | 1,751,300 |
| 2019-04-18 | $18.35 | $18.52 | $18.06 | $18.10 | $10.50 | 2,199,010 |
| 2019-04-17 | $18.48 | $18.62 | $18.30 | $18.40 | $10.68 | 2,627,380 |
| 2019-04-16 | $18.03 | $18.50 | $17.50 | $18.46 | $10.71 | 3,980,780 |
| 2019-04-15 | $18.68 | $19.09 | $18.16 | $18.17 | $10.54 | 3,019,710 |
| 2019-04-12 | $18.30 | $18.65 | $18.01 | $18.49 | $10.73 | 2,787,420 |
| 2019-04-11 | $18.77 | $18.89 | $18.02 | $18.08 | $10.49 | 3,635,330 |
| 2019-04-10 | $19.20 | $19.21 | $18.54 | $18.60 | $10.79 | 4,902,800 |
| 2019-04-09 | $18.81 | $19.83 | $18.63 | $19.57 | $11.36 | 6,075,770 |
| 2019-04-08 | $18.89 | $19.49 | $18.33 | $19.05 | $11.06 | 5,426,940 |
| 2019-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $10.90 | 0 |
| 2019-04-04 | $19.18 | $19.35 | $18.53 | $18.78 | $10.90 | 6,694,880 |
| 2019-04-03 | $19.09 | $19.93 | $19.09 | $19.19 | $11.14 | 8,506,500 |
| 2019-04-02 | $20.88 | $21.53 | $19.15 | $19.30 | $11.20 | 16,285,460 |
| 2019-04-01 | $18.66 | $19.93 | $18.66 | $19.93 | $11.57 | 8,230,610 |
| 2019-03-29 | $16.78 | $18.18 | $16.75 | $18.12 | $10.52 | 7,339,280 |
| 2019-03-28 | $16.57 | $17.68 | $16.10 | $17.05 | $9.89 | 5,621,370 |
| 2019-03-27 | $17.25 | $17.50 | $15.91 | $16.68 | $9.68 | 7,649,440 |
| 2019-03-26 | $16.75 | $18.43 | $16.74 | $17.68 | $10.26 | 10,694,930 |
| 2019-03-25 | $16.48 | $17.03 | $16.42 | $16.75 | $9.72 | 2,276,660 |
| 2019-03-22 | $17.04 | $17.35 | $16.60 | $16.95 | $9.84 | 2,520,690 |
| 2019-03-21 | $16.82 | $17.22 | $16.71 | $17.07 | $9.91 | 3,264,530 |
| 2019-03-20 | $16.95 | $17.18 | $16.37 | $16.84 | $9.77 | 2,803,240 |
| 2019-03-19 | $17.00 | $17.21 | $16.78 | $17.02 | $9.88 | 2,536,310 |
| 2019-03-18 | $16.80 | $16.99 | $16.45 | $16.95 | $9.84 | 2,322,040 |
| 2019-03-15 | $16.83 | $16.94 | $16.46 | $16.68 | $9.68 | 2,664,500 |
| 2019-03-14 | $17.12 | $17.92 | $16.30 | $16.60 | $9.63 | 4,363,370 |
| 2019-03-13 | $18.59 | $18.70 | $17.50 | $17.64 | $10.24 | 6,529,170 |
| 2019-03-12 | $17.76 | $18.80 | $17.76 | $18.73 | $10.87 | 9,420,600 |
| 2019-03-11 | $16.97 | $17.70 | $16.93 | $17.69 | $10.27 | 6,033,950 |
| 2019-03-08 | $17.20 | $18.18 | $16.78 | $16.97 | $9.85 | 7,747,340 |
| 2019-03-07 | $16.93 | $18.30 | $16.80 | $17.63 | $10.23 | 7,739,620 |
| 2019-03-06 | $17.40 | $17.40 | $16.55 | $17.14 | $9.95 | 7,090,600 |
| 2019-03-05 | $16.25 | $17.16 | $16.25 | $17.13 | $9.94 | 6,641,130 |
| 2019-03-04 | $16.12 | $17.17 | $16.12 | $16.43 | $9.53 | 6,732,770 |
| 2019-03-01 | $15.88 | $15.98 | $15.56 | $15.75 | $9.14 | 3,116,300 |
| 2019-02-28 | $16.10 | $16.19 | $15.55 | $15.59 | $9.05 | 3,670,620 |
| 2019-02-27 | $15.90 | $16.49 | $15.75 | $16.08 | $9.33 | 5,656,750 |
| 2019-02-26 | $18.30 | $18.37 | $16.20 | $16.20 | $9.40 | 11,530,200 |
| 2019-02-25 | $15.99 | $16.82 | $15.99 | $16.82 | $9.76 | 3,691,640 |
| 2019-02-22 | $15.30 | $15.93 | $15.00 | $15.29 | $8.87 | 7,165,750 |
| 2019-02-21 | $14.63 | $14.95 | $14.28 | $14.48 | $8.40 | 3,670,570 |
| 2019-02-20 | $14.90 | $15.03 | $14.37 | $14.61 | $8.48 | 2,767,940 |
| 2019-02-19 | $14.66 | $15.18 | $14.63 | $14.73 | $8.55 | 3,823,020 |
| 2019-02-18 | $14.41 | $14.88 | $14.35 | $14.71 | $8.54 | 3,131,590 |
| 2019-02-15 | $14.50 | $14.53 | $14.23 | $14.26 | $8.28 | 1,892,330 |
| 2019-02-14 | $14.42 | $14.58 | $14.20 | $14.50 | $8.41 | 2,585,210 |
| 2019-02-13 | $13.92 | $14.44 | $13.92 | $14.34 | $8.32 | 3,260,010 |
| 2019-02-12 | $13.99 | $14.05 | $13.81 | $13.93 | $8.08 | 1,327,670 |
| 2019-02-11 | $13.60 | $13.95 | $13.50 | $13.90 | $8.07 | 1,308,270 |
| 2019-02-08 | $13.48 | $13.48 | $13.48 | $13.48 | $7.82 | 0 |
| 2019-02-07 | $13.48 | $13.48 | $13.48 | $13.48 | $7.82 | 0 |
| 2019-02-06 | $13.48 | $13.48 | $13.48 | $13.48 | $7.82 | 0 |
| 2019-02-05 | $13.48 | $13.48 | $13.48 | $13.48 | $7.82 | 0 |
| 2019-02-04 | $13.48 | $13.48 | $13.48 | $13.48 | $7.82 | 0 |
| 2019-02-01 | $13.05 | $13.56 | $13.05 | $13.48 | $7.82 | 831,590 |
| 2019-01-31 | $13.35 | $13.57 | $12.71 | $13.12 | $7.61 | 1,788,570 |
| 2019-01-30 | $13.47 | $13.76 | $13.31 | $13.35 | $7.75 | 1,061,460 |
| 2019-01-29 | $13.98 | $13.98 | $13.30 | $13.47 | $7.82 | 1,916,520 |
| 2019-01-28 | $14.20 | $14.23 | $13.77 | $14.04 | $8.15 | 1,751,740 |
| 2019-01-25 | $13.53 | $14.24 | $13.53 | $13.98 | $8.11 | 3,139,770 |
| 2019-01-24 | $13.40 | $13.77 | $13.40 | $13.62 | $7.90 | 1,366,750 |
| 2019-01-23 | $13.51 | $13.60 | $13.27 | $13.40 | $7.78 | 955,640 |
| 2019-01-22 | $13.51 | $13.72 | $13.30 | $13.50 | $7.83 | 1,160,240 |
| 2019-01-21 | $13.70 | $13.84 | $13.56 | $13.58 | $7.88 | 1,167,240 |
| 2019-01-18 | $13.75 | $13.84 | $13.50 | $13.71 | $7.96 | 1,977,080 |
| 2019-01-17 | $14.01 | $14.26 | $13.70 | $13.80 | $8.01 | 2,047,280 |
| 2019-01-16 | $14.04 | $14.54 | $14.01 | $14.07 | $8.17 | 2,832,320 |
| 2019-01-15 | $13.84 | $14.09 | $13.72 | $14.07 | $8.17 | 1,447,560 |
| 2019-01-14 | $14.27 | $14.33 | $13.78 | $13.91 | $8.07 | 1,989,040 |
| 2019-01-11 | $13.98 | $14.28 | $13.86 | $14.28 | $8.29 | 3,042,540 |
| 2019-01-10 | $13.70 | $14.08 | $13.70 | $13.83 | $8.03 | 1,654,380 |
| 2019-01-09 | $13.97 | $14.07 | $13.71 | $13.73 | $7.97 | 1,966,000 |
| 2019-01-08 | $13.83 | $14.09 | $13.75 | $13.75 | $7.98 | 1,447,930 |
| 2019-01-07 | $13.47 | $13.88 | $13.45 | $13.84 | $8.03 | 2,107,480 |
| 2019-01-04 | $12.96 | $13.45 | $12.63 | $13.40 | $7.78 | 2,014,380 |
| 2019-01-03 | $13.60 | $13.80 | $13.07 | $13.12 | $7.61 | 1,670,850 |
| 2019-01-02 | $13.70 | $13.75 | $13.39 | $13.68 | $7.94 | 1,041,240 |
| 2019-01-01 | $13.68 | $13.68 | $13.68 | $13.68 | $7.94 | 0 |
| 2018-12-31 | $13.68 | $13.68 | $13.68 | $13.68 | $7.94 | 0 |
| 2018-12-28 | $13.65 | $13.75 | $13.57 | $13.68 | $7.94 | 956,450 |
| 2018-12-27 | $14.10 | $14.29 | $13.59 | $13.65 | $7.92 | 1,817,520 |
| 2018-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $8.12 | 0 |
| 2018-12-25 | $14.00 | $14.00 | $14.00 | $14.00 | $8.12 | 0 |
| 2018-12-24 | $13.58 | $14.05 | $13.41 | $14.00 | $8.12 | 1,940,430 |
| 2018-12-21 | $13.60 | $13.74 | $13.40 | $13.59 | $7.89 | 1,068,740 |
| 2018-12-20 | $13.43 | $13.80 | $13.43 | $13.69 | $7.94 | 1,406,620 |
| 2018-12-19 | $13.48 | $13.84 | $13.38 | $13.70 | $7.95 | 1,489,380 |
| 2018-12-18 | $13.55 | $13.62 | $13.25 | $13.52 | $7.85 | 913,770 |
| 2018-12-17 | $13.38 | $13.65 | $13.24 | $13.55 | $7.86 | 1,445,430 |
| 2018-12-14 | $13.73 | $13.73 | $13.20 | $13.40 | $7.78 | 1,717,430 |
| 2018-12-13 | $13.68 | $13.99 | $13.68 | $13.75 | $7.98 | 2,009,780 |
| 2018-12-12 | $14.15 | $14.25 | $13.71 | $13.72 | $7.96 | 3,238,920 |
| 2018-12-11 | $14.60 | $14.75 | $14.12 | $14.23 | $8.26 | 4,124,730 |
| 2018-12-10 | $13.33 | $14.86 | $13.33 | $14.44 | $8.38 | 6,098,620 |
| 2018-12-07 | $13.35 | $13.58 | $13.03 | $13.55 | $7.86 | 1,711,960 |
| 2018-12-06 | $13.89 | $13.96 | $13.08 | $13.23 | $7.68 | 2,631,790 |
| 2018-12-05 | $13.89 | $14.09 | $13.78 | $13.91 | $8.07 | 1,644,000 |
| 2018-12-04 | $14.03 | $14.28 | $13.93 | $14.23 | $8.26 | 1,904,920 |
| 2018-12-03 | $14.10 | $14.33 | $13.97 | $14.12 | $8.19 | 2,251,370 |
| 2018-11-30 | $13.73 | $14.01 | $13.40 | $13.71 | $7.96 | 2,475,920 |
| 2018-11-29 | $14.55 | $14.74 | $13.72 | $13.79 | $8.00 | 3,065,720 |
| 2018-11-28 | $14.73 | $14.87 | $14.19 | $14.52 | $8.43 | 3,059,410 |
| 2018-11-27 | $14.70 | $14.96 | $14.38 | $14.80 | $8.59 | 4,038,750 |
| 2018-11-26 | $13.82 | $15.30 | $13.82 | $14.73 | $8.55 | 4,856,970 |
| 2018-11-23 | $14.64 | $14.73 | $13.75 | $14.00 | $8.12 | 3,602,740 |
| 2018-11-22 | $14.51 | $14.95 | $14.30 | $14.83 | $8.61 | 3,796,710 |
| 2018-11-21 | $14.40 | $14.92 | $14.23 | $14.51 | $8.42 | 3,861,120 |
| 2018-11-20 | $14.78 | $15.01 | $14.33 | $14.36 | $8.33 | 5,564,790 |
| 2018-11-19 | $16.00 | $16.90 | $15.47 | $15.48 | $8.98 | 13,303,250 |
| 2018-11-16 | $15.00 | $15.36 | $14.99 | $15.36 | $8.91 | 2,349,400 |
| 2018-11-15 | $13.44 | $14.05 | $13.35 | $13.96 | $8.10 | 4,371,230 |
| 2018-11-14 | $13.47 | $13.59 | $13.33 | $13.47 | $7.82 | 1,944,790 |
| 2018-11-13 | $13.37 | $13.68 | $13.27 | $13.59 | $7.89 | 3,307,660 |
| 2018-11-12 | $12.92 | $13.57 | $12.92 | $13.54 | $7.86 | 2,553,790 |
| 2018-11-09 | $13.02 | $13.17 | $12.91 | $13.03 | $7.56 | 1,496,170 |
| 2018-11-08 | $13.60 | $13.60 | $13.04 | $13.04 | $7.57 | 2,307,970 |
| 2018-11-07 | $13.60 | $13.85 | $13.34 | $13.46 | $7.81 | 3,770,840 |
| 2018-11-06 | $13.08 | $13.72 | $12.72 | $13.72 | $7.96 | 4,483,920 |
| 2018-11-05 | $13.21 | $13.58 | $12.80 | $13.17 | $7.64 | 3,764,790 |
| 2018-11-02 | $13.20 | $13.48 | $12.98 | $13.40 | $7.78 | 4,286,710 |
| 2018-11-01 | $13.16 | $13.30 | $12.90 | $12.93 | $7.50 | 3,838,350 |
| 2018-10-31 | $12.83 | $13.17 | $12.74 | $12.95 | $7.52 | 3,271,830 |
| 2018-10-30 | $13.10 | $13.10 | $12.51 | $12.91 | $7.49 | 3,417,330 |
| 2018-10-29 | $13.11 | $13.29 | $12.69 | $13.00 | $7.54 | 3,810,970 |
| 2018-10-26 | $13.60 | $13.78 | $13.20 | $13.38 | $7.76 | 5,416,350 |
| 2018-10-25 | $12.80 | $14.20 | $12.56 | $13.58 | $7.88 | 7,881,800 |
| 2018-10-24 | $12.87 | $13.34 | $12.77 | $12.91 | $7.49 | 3,582,650 |
| 2018-10-23 | $13.96 | $13.96 | $13.10 | $13.30 | $7.72 | 6,991,140 |
| 2018-10-22 | $12.99 | $13.56 | $12.54 | $13.56 | $7.87 | 5,059,500 |
| 2018-10-19 | $11.20 | $12.33 | $11.06 | $12.33 | $7.16 | 2,773,530 |
| 2018-10-18 | $11.43 | $11.43 | $11.02 | $11.21 | $6.51 | 1,145,340 |
| 2018-10-17 | $11.49 | $11.54 | $11.13 | $11.45 | $6.64 | 1,354,720 |
| 2018-10-16 | $11.28 | $11.48 | $10.88 | $11.00 | $6.38 | 758,240 |
| 2018-10-15 | $11.23 | $11.50 | $11.09 | $11.19 | $6.49 | 792,230 |
| 2018-10-12 | $11.10 | $11.42 | $10.60 | $11.24 | $6.52 | 834,900 |
| 2018-10-11 | $12.00 | $12.10 | $11.31 | $11.31 | $6.56 | 1,536,850 |
| 2018-10-10 | $12.50 | $12.77 | $12.48 | $12.57 | $7.29 | 491,000 |
| 2018-10-09 | $12.55 | $12.69 | $12.44 | $12.47 | $7.24 | 701,840 |
| 2018-10-08 | $12.70 | $13.03 | $12.49 | $12.55 | $7.28 | 770,480 |
| 2018-10-05 | $13.05 | $13.05 | $13.05 | $13.05 | $7.57 | 0 |
| 2018-10-04 | $13.05 | $13.05 | $13.05 | $13.05 | $7.57 | 0 |
| 2018-10-03 | $13.05 | $13.05 | $13.05 | $13.05 | $7.57 | 0 |
| 2018-10-02 | $13.05 | $13.05 | $13.05 | $13.05 | $7.57 | 0 |
| 2018-10-01 | $13.05 | $13.05 | $13.05 | $13.05 | $7.57 | 0 |
| 2018-09-28 | $13.12 | $13.12 | $12.80 | $13.05 | $7.57 | 716,920 |
| 2018-09-27 | $13.28 | $13.42 | $12.92 | $12.92 | $7.50 | 1,264,200 |
| 2018-09-26 | $13.39 | $13.49 | $13.25 | $13.32 | $7.73 | 1,011,680 |
| 2018-09-25 | $13.20 | $13.45 | $13.18 | $13.35 | $7.75 | 1,200,830 |
| 2018-09-24 | $13.31 | $13.31 | $13.31 | $13.31 | $7.72 | 0 |
| 2018-09-21 | $13.10 | $13.37 | $13.10 | $13.31 | $7.72 | 1,102,080 |
| 2018-09-20 | $13.20 | $13.44 | $13.07 | $13.16 | $7.64 | 940,310 |
| 2018-09-19 | $13.07 | $13.50 | $12.95 | $13.32 | $7.73 | 1,938,250 |
| 2018-09-18 | $13.02 | $13.21 | $12.80 | $13.19 | $7.65 | 1,043,400 |
| 2018-09-17 | $13.03 | $13.08 | $12.71 | $12.92 | $7.50 | 749,680 |
| 2018-09-14 | $13.35 | $13.39 | $12.90 | $12.95 | $7.52 | 870,460 |
| 2018-09-13 | $13.16 | $13.48 | $13.13 | $13.32 | $7.73 | 1,270,850 |
| 2018-09-12 | $13.13 | $13.26 | $13.00 | $13.05 | $7.57 | 881,240 |
| 2018-09-11 | $12.80 | $13.13 | $12.80 | $13.05 | $7.57 | 872,180 |
| 2018-09-10 | $13.46 | $13.58 | $12.84 | $12.85 | $7.46 | 1,873,490 |
| 2018-09-07 | $13.68 | $14.02 | $13.37 | $13.53 | $7.85 | 2,304,520 |
| 2018-09-06 | $13.10 | $14.35 | $13.10 | $13.80 | $8.01 | 3,325,760 |
| 2018-09-05 | $13.77 | $13.90 | $13.28 | $13.29 | $7.71 | 1,645,580 |
| 2018-09-04 | $13.55 | $13.99 | $13.40 | $13.86 | $8.04 | 1,816,790 |
| 2018-09-03 | $13.79 | $13.99 | $13.05 | $13.67 | $7.93 | 1,524,910 |
| 2018-08-31 | $13.76 | $13.94 | $13.56 | $13.84 | $8.03 | 1,594,850 |
| 2018-08-30 | $14.19 | $14.22 | $13.68 | $13.75 | $7.98 | 1,629,560 |
| 2018-08-29 | $14.19 | $14.25 | $13.90 | $14.21 | $8.25 | 2,329,770 |
| 2018-08-28 | $14.28 | $14.58 | $14.13 | $14.30 | $8.30 | 3,264,700 |
| 2018-08-27 | $13.93 | $14.66 | $13.71 | $14.30 | $8.30 | 3,982,250 |
| 2018-08-24 | $13.80 | $14.43 | $13.73 | $13.88 | $8.05 | 3,267,650 |
| 2018-08-23 | $13.70 | $14.35 | $13.70 | $14.02 | $8.14 | 4,494,030 |
| 2018-08-22 | $14.74 | $15.30 | $14.47 | $14.55 | $8.44 | 8,972,030 |
| 2018-08-21 | $13.02 | $14.41 | $12.94 | $14.41 | $8.36 | 2,526,900 |
| 2018-08-20 | $12.63 | $13.20 | $12.53 | $13.10 | $7.60 | 1,433,310 |
| 2018-08-17 | $13.00 | $13.18 | $12.57 | $12.60 | $7.31 | 683,940 |
| 2018-08-16 | $12.66 | $12.89 | $12.55 | $12.74 | $7.39 | 423,880 |
| 2018-08-15 | $13.03 | $13.20 | $12.70 | $12.78 | $7.42 | 515,270 |
| 2018-08-14 | $13.23 | $13.31 | $13.04 | $13.11 | $7.61 | 582,940 |
| 2018-08-13 | $12.91 | $13.48 | $12.74 | $13.27 | $7.70 | 829,820 |
| 2018-08-10 | $12.79 | $13.03 | $12.73 | $12.95 | $7.52 | 670,190 |
| 2018-08-09 | $12.50 | $13.05 | $12.42 | $12.85 | $7.46 | 956,370 |
| 2018-08-08 | $12.80 | $12.92 | $12.48 | $12.50 | $7.25 | 516,900 |
| 2018-08-07 | $12.78 | $12.88 | $12.45 | $12.88 | $7.47 | 561,940 |
| 2018-08-06 | $12.67 | $12.86 | $12.45 | $12.54 | $7.28 | 410,360 |
| 2018-08-03 | $12.83 | $12.93 | $12.64 | $12.64 | $7.34 | 406,430 |
| 2018-08-02 | $13.32 | $13.45 | $12.52 | $12.80 | $7.43 | 1,061,850 |
| 2018-08-01 | $13.77 | $13.82 | $13.31 | $13.32 | $7.73 | 642,210 |
| 2018-07-31 | $13.65 | $13.85 | $13.55 | $13.65 | $7.92 | 384,600 |
| 2018-07-30 | $13.98 | $13.98 | $13.48 | $13.60 | $7.89 | 972,350 |
| 2018-07-27 | $14.18 | $14.29 | $13.80 | $13.85 | $8.04 | 752,950 |
| 2018-07-26 | $14.29 | $14.44 | $14.01 | $14.18 | $8.23 | 1,107,360 |
| 2018-07-25 | $14.52 | $14.76 | $14.29 | $14.40 | $8.36 | 977,300 |
| 2018-07-24 | $14.26 | $14.81 | $14.25 | $14.50 | $8.41 | 1,875,070 |
| 2018-07-23 | $14.10 | $14.50 | $14.00 | $14.42 | $8.37 | 1,681,770 |
| 2018-07-20 | $13.77 | $14.49 | $13.69 | $14.17 | $8.22 | 1,306,780 |
| 2018-07-19 | $14.10 | $14.22 | $13.60 | $13.86 | $8.04 | 1,693,230 |
| 2018-07-18 | $14.12 | $14.69 | $13.97 | $14.29 | $8.29 | 2,617,600 |
| 2018-07-17 | $14.03 | $14.20 | $13.70 | $14.02 | $8.14 | 776,710 |
| 2018-07-16 | $13.95 | $14.11 | $13.17 | $14.03 | $8.14 | 742,230 |
| 2018-07-13 | $14.00 | $14.15 | $13.89 | $14.12 | $8.19 | 1,401,770 |
| 2018-07-12 | $13.65 | $14.07 | $13.59 | $14.00 | $8.12 | 1,265,290 |
| 2018-07-11 | $13.96 | $14.00 | $13.30 | $13.56 | $7.87 | 1,120,190 |
| 2018-07-10 | $13.82 | $14.23 | $13.80 | $14.22 | $8.25 | 1,421,090 |
| 2018-07-09 | $13.48 | $13.85 | $13.48 | $13.80 | $8.01 | 847,890 |
| 2018-07-06 | $13.65 | $13.90 | $13.10 | $13.50 | $7.83 | 1,034,160 |
| 2018-07-05 | $13.66 | $13.93 | $13.50 | $13.50 | $7.83 | 1,104,560 |
| 2018-07-04 | $14.18 | $14.18 | $13.51 | $13.71 | $7.96 | 1,496,050 |
| 2018-07-03 | $13.70 | $14.40 | $13.56 | $14.24 | $8.26 | 1,667,820 |
| 2018-07-02 | $14.06 | $14.37 | $13.61 | $13.78 | $8.00 | 1,242,160 |
| 2018-06-29 | $13.79 | $14.31 | $13.53 | $14.20 | $8.24 | 1,513,350 |
| 2018-06-28 | $13.70 | $14.13 | $13.64 | $13.71 | $7.96 | 1,005,140 |
| 2018-06-27 | $14.00 | $14.17 | $13.57 | $13.69 | $7.94 | 1,125,930 |
| 2018-06-26 | $13.33 | $14.00 | $13.12 | $14.00 | $8.12 | 1,421,040 |
| 2018-06-25 | $13.75 | $14.13 | $13.27 | $13.58 | $7.88 | 1,028,980 |
| 2018-06-22 | $13.06 | $13.95 | $12.95 | $13.71 | $7.96 | 1,015,440 |
| 2018-06-21 | $14.37 | $14.37 | $13.39 | $13.40 | $7.78 | 1,569,020 |
| 2018-06-20 | $14.23 | $14.58 | $13.50 | $14.31 | $8.30 | 1,861,800 |
| 2018-06-19 | $15.00 | $15.35 | $14.23 | $14.23 | $8.26 | 2,146,930 |
| 2018-06-18 | $23.74 | $23.74 | $23.74 | $23.74 | $9.17 | 0 |
| 2018-06-15 | $25.60 | $25.70 | $23.70 | $23.74 | $9.17 | 2,050,740 |
| 2018-06-14 | $25.45 | $25.94 | $25.06 | $25.60 | $9.89 | 1,370,400 |
| 2018-06-13 | $25.94 | $26.29 | $25.42 | $25.45 | $9.83 | 1,507,900 |
| 2018-06-12 | $26.08 | $26.35 | $25.00 | $25.98 | $10.04 | 1,631,140 |
| 2018-06-11 | $25.62 | $26.17 | $25.48 | $25.65 | $9.91 | 1,392,700 |
| 2018-06-08 | $25.35 | $26.18 | $24.92 | $25.98 | $10.04 | 2,522,870 |
| 2018-06-07 | $25.51 | $25.66 | $24.77 | $25.28 | $9.77 | 1,499,570 |
| 2018-06-06 | $24.53 | $25.52 | $24.42 | $25.46 | $9.84 | 2,126,000 |
| 2018-06-05 | $23.88 | $24.54 | $23.65 | $24.48 | $9.46 | 913,570 |
| 2018-06-04 | $23.71 | $24.07 | $23.50 | $23.76 | $9.18 | 724,900 |
| 2018-06-01 | $24.10 | $24.55 | $23.40 | $23.64 | $9.14 | 1,396,670 |
| 2018-05-31 | $24.15 | $24.76 | $23.81 | $24.42 | $9.44 | 1,544,800 |
| 2018-05-30 | $25.64 | $25.66 | $24.00 | $24.00 | $9.27 | 3,186,900 |
| 2018-05-29 | $25.52 | $28.00 | $25.38 | $26.67 | $10.31 | 4,465,310 |
| 2018-05-28 | $25.75 | $26.29 | $25.56 | $25.67 | $9.92 | 1,445,200 |
| 2018-05-25 | $26.20 | $26.27 | $25.54 | $25.61 | $9.90 | 1,453,200 |
| 2018-05-24 | $25.99 | $26.31 | $25.87 | $26.29 | $10.16 | 1,353,830 |
| 2018-05-23 | $26.39 | $26.40 | $25.91 | $25.95 | $10.03 | 1,542,700 |
| 2018-05-22 | $25.90 | $26.50 | $25.81 | $26.46 | $10.22 | 2,075,650 |
| 2018-05-21 | $25.59 | $26.20 | $25.49 | $26.03 | $10.06 | 1,786,370 |
| 2018-05-18 | $25.65 | $25.65 | $24.92 | $25.52 | $9.86 | 1,323,910 |
| 2018-05-17 | $25.75 | $25.96 | $25.25 | $25.55 | $9.87 | 2,686,330 |
| 2018-05-16 | $28.00 | $28.00 | $26.20 | $26.20 | $10.12 | 4,503,680 |
| 2018-05-15 | $25.15 | $26.47 | $25.00 | $26.47 | $10.23 | 2,322,420 |
| 2018-05-14 | $25.97 | $26.50 | $24.94 | $25.48 | $9.85 | 2,017,240 |
| 2018-05-11 | $25.75 | $25.97 | $25.12 | $25.13 | $9.71 | 1,427,400 |
| 2018-05-10 | $25.77 | $26.15 | $25.52 | $25.82 | $9.98 | 1,752,030 |
| 2018-05-09 | $25.28 | $26.01 | $25.15 | $25.89 | $10.00 | 1,921,030 |
| 2018-05-08 | $25.33 | $25.95 | $25.08 | $25.40 | $9.82 | 1,892,980 |
| 2018-05-07 | $24.29 | $25.18 | $24.29 | $24.90 | $9.62 | 1,196,650 |
| 2018-05-04 | $24.30 | $24.58 | $24.12 | $24.19 | $9.35 | 1,038,650 |
| 2018-05-03 | $23.43 | $24.57 | $23.11 | $24.50 | $9.47 | 1,620,390 |
| 2018-05-02 | $24.74 | $24.92 | $22.98 | $23.43 | $9.05 | 2,092,890 |
| 2018-05-01 | $24.74 | $24.74 | $24.74 | $24.74 | $9.56 | 0 |
| 2018-04-30 | $24.74 | $24.74 | $24.74 | $24.74 | $9.56 | 0 |
| 2018-04-27 | $25.29 | $25.70 | $24.21 | $24.74 | $9.56 | 2,008,120 |
| 2018-04-26 | $26.01 | $26.55 | $25.25 | $25.28 | $9.77 | 2,356,320 |
| 2018-04-25 | $25.77 | $26.59 | $25.60 | $26.28 | $10.16 | 3,150,530 |
| 2018-04-24 | $24.78 | $26.10 | $24.50 | $26.10 | $10.09 | 3,145,700 |
| 2018-04-23 | $24.50 | $25.19 | $24.20 | $24.84 | $9.60 | 2,483,400 |
| 2018-04-20 | $25.90 | $26.38 | $24.37 | $24.40 | $9.43 | 3,591,400 |
| 2018-04-19 | $26.90 | $27.17 | $26.00 | $26.12 | $10.09 | 5,303,230 |
| 2018-04-18 | $27.20 | $27.50 | $25.90 | $26.89 | $10.39 | 5,033,400 |
| 2018-04-17 | $28.83 | $29.42 | $26.90 | $27.15 | $10.49 | 8,022,270 |
| 2018-04-16 | $30.80 | $31.40 | $28.88 | $29.21 | $11.29 | 11,737,790 |
| 2018-04-13 | $31.66 | $31.66 | $29.51 | $30.36 | $11.73 | 11,754,630 |
| 2018-04-12 | $28.78 | $28.78 | $28.78 | $28.78 | $11.12 | 1,658,340 |
| 2018-04-11 | $25.03 | $27.00 | $24.83 | $26.16 | $10.11 | 4,477,210 |
| 2018-04-10 | $25.23 | $25.43 | $24.15 | $24.78 | $9.58 | 1,953,300 |
| 2018-04-09 | $24.95 | $25.55 | $24.68 | $25.20 | $9.74 | 1,744,200 |
| 2018-04-06 | $25.11 | $25.11 | $25.11 | $25.11 | $9.70 | 0 |
| 2018-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $9.70 | 0 |
| 2018-04-04 | $25.75 | $26.09 | $25.00 | $25.11 | $9.70 | 2,075,010 |
| 2018-04-03 | $25.60 | $25.89 | $24.98 | $25.62 | $9.90 | 2,348,600 |
| 2018-04-02 | $26.30 | $27.36 | $25.60 | $26.26 | $10.15 | 3,380,230 |
| 2018-03-30 | $25.48 | $26.25 | $25.39 | $26.04 | $10.06 | 2,769,210 |
| 2018-03-29 | $25.62 | $26.08 | $24.77 | $25.45 | $9.83 | 2,580,270 |
| 2018-03-28 | $24.20 | $26.86 | $24.02 | $25.62 | $9.90 | 4,445,180 |
| 2018-03-27 | $23.43 | $24.99 | $23.43 | $24.78 | $9.58 | 2,466,300 |
| 2018-03-26 | $21.54 | $23.60 | $21.50 | $23.39 | $9.04 | 1,565,880 |
| 2018-03-23 | $23.50 | $24.42 | $22.56 | $22.65 | $8.75 | 2,543,600 |
| 2018-03-22 | $23.86 | $25.66 | $23.83 | $24.90 | $9.62 | 3,690,760 |
| 2018-03-21 | $23.65 | $25.48 | $23.65 | $23.91 | $9.24 | 2,575,420 |
| 2018-03-20 | $23.72 | $23.85 | $23.22 | $23.63 | $9.13 | 862,020 |
| 2018-03-19 | $23.44 | $24.32 | $23.44 | $23.86 | $9.22 | 906,820 |
| 2018-03-16 | $23.60 | $24.20 | $23.52 | $23.60 | $9.12 | 969,600 |
| 2018-03-15 | $23.70 | $24.58 | $23.07 | $23.90 | $9.24 | 1,760,200 |
| 2018-03-14 | $24.88 | $25.36 | $23.94 | $24.02 | $9.28 | 1,961,550 |
| 2018-03-13 | $24.40 | $25.97 | $23.00 | $25.08 | $9.69 | 2,963,200 |
| 2018-03-12 | $24.24 | $25.05 | $24.20 | $24.47 | $9.46 | 2,354,790 |
| 2018-03-09 | $23.10 | $25.00 | $22.90 | $24.13 | $9.32 | 2,908,260 |
| 2018-03-08 | $22.42 | $23.33 | $22.42 | $23.01 | $8.89 | 1,592,990 |
| 2018-03-07 | $22.45 | $22.65 | $22.25 | $22.36 | $8.64 | 758,640 |
| 2018-03-06 | $22.70 | $22.93 | $22.40 | $22.55 | $8.71 | 1,122,840 |
| 2018-03-05 | $22.50 | $22.75 | $22.28 | $22.70 | $8.77 | 884,200 |
| 2018-03-02 | $22.44 | $23.03 | $22.12 | $22.26 | $8.60 | 966,280 |
| 2018-03-01 | $21.87 | $22.68 | $21.58 | $22.68 | $8.76 | 1,304,930 |
| 2018-02-28 | $21.80 | $22.25 | $21.33 | $22.00 | $8.50 | 1,055,700 |
| 2018-02-27 | $21.55 | $22.97 | $21.45 | $22.33 | $8.63 | 1,488,100 |
| 2018-02-26 | $21.30 | $21.73 | $21.25 | $21.66 | $8.37 | 812,040 |
| 2018-02-23 | $21.41 | $21.45 | $20.88 | $21.11 | $8.16 | 570,300 |
| 2018-02-22 | $20.80 | $21.80 | $20.73 | $21.26 | $8.22 | 637,000 |
| 2018-02-21 | $20.65 | $20.65 | $20.65 | $20.65 | $7.98 | 0 |
| 2018-02-20 | $20.65 | $20.65 | $20.65 | $20.65 | $7.98 | 0 |
| 2018-02-19 | $20.65 | $20.65 | $20.65 | $20.65 | $7.98 | 0 |
| 2018-02-16 | $20.65 | $20.65 | $20.65 | $20.65 | $7.98 | 0 |
| 2018-02-15 | $20.65 | $20.65 | $20.65 | $20.65 | $7.98 | 0 |
| 2018-02-14 | $20.50 | $20.71 | $20.30 | $20.65 | $7.98 | 432,000 |
| 2018-02-13 | $20.34 | $20.80 | $20.34 | $20.40 | $7.88 | 481,040 |
| 2018-02-12 | $19.90 | $20.87 | $19.90 | $20.50 | $7.92 | 666,440 |
| 2018-02-09 | $19.86 | $20.14 | $19.19 | $19.88 | $7.68 | 842,200 |
| 2018-02-08 | $19.79 | $20.30 | $19.55 | $20.27 | $7.83 | 694,180 |
| 2018-02-07 | $20.00 | $20.44 | $19.09 | $19.85 | $7.67 | 1,041,200 |
| 2018-02-06 | $21.05 | $21.62 | $19.48 | $19.48 | $7.53 | 1,635,600 |
| 2018-02-05 | $21.70 | $22.00 | $21.40 | $21.64 | $8.36 | 618,100 |
| 2018-02-02 | $21.96 | $22.71 | $21.52 | $22.03 | $8.51 | 1,162,400 |
| 2018-02-01 | $23.67 | $23.67 | $21.94 | $22.04 | $8.52 | 1,639,120 |
| 2018-01-31 | $25.17 | $25.17 | $22.79 | $23.38 | $9.03 | 2,083,610 |
| 2018-01-30 | $24.98 | $25.33 | $24.80 | $25.25 | $9.76 | 663,100 |
| 2018-01-29 | $25.86 | $25.86 | $25.04 | $25.11 | $9.70 | 1,552,900 |
| 2018-01-26 | $26.35 | $26.72 | $26.01 | $26.01 | $10.05 | 1,520,280 |
| 2018-01-25 | $26.79 | $27.65 | $26.35 | $26.52 | $10.25 | 2,069,820 |
| 2018-01-24 | $26.93 | $27.37 | $26.32 | $27.01 | $10.44 | 1,996,560 |
| 2018-01-23 | $26.00 | $27.06 | $26.00 | $26.93 | $10.41 | 1,923,320 |
| 2018-01-22 | $26.37 | $26.42 | $24.50 | $26.41 | $10.21 | 1,998,340 |
| 2018-01-19 | $26.27 | $26.75 | $26.16 | $26.35 | $10.18 | 1,709,720 |
| 2018-01-18 | $26.56 | $26.88 | $26.00 | $26.36 | $10.19 | 2,166,830 |
| 2018-01-17 | $26.90 | $27.38 | $26.19 | $26.65 | $10.30 | 5,645,780 |
| 2018-01-16 | $28.18 | $30.50 | $28.11 | $29.10 | $11.25 | 6,056,950 |
| 2018-01-15 | $27.90 | $28.99 | $27.23 | $27.74 | $10.72 | 2,996,190 |
| 2018-01-12 | $29.07 | $29.40 | $28.30 | $28.99 | $11.20 | 5,538,360 |
| 2018-01-11 | $28.00 | $30.63 | $27.02 | $29.98 | $11.59 | 8,777,030 |
| 2018-01-10 | $25.09 | $27.85 | $25.09 | $27.85 | $10.76 | 5,360,390 |
| 2018-01-09 | $25.42 | $25.61 | $25.15 | $25.32 | $9.78 | 1,101,560 |
| 2018-01-08 | $24.30 | $26.16 | $24.00 | $25.79 | $9.97 | 2,159,260 |
| 2018-01-05 | $24.47 | $25.98 | $24.41 | $25.14 | $9.71 | 1,837,920 |
| 2018-01-04 | $24.58 | $24.85 | $24.16 | $24.26 | $9.37 | 929,180 |
| 2018-01-03 | $24.75 | $24.94 | $24.50 | $24.77 | $9.57 | 863,900 |
| 2018-01-02 | $24.62 | $24.89 | $24.35 | $24.74 | $9.56 | 679,980 |
| 2018-01-01 | $24.60 | $24.60 | $24.60 | $24.60 | $9.51 | 0 |
| 2017-12-29 | $24.16 | $24.70 | $24.01 | $24.60 | $9.51 | 853,240 |
| 2017-12-28 | $24.06 | $24.59 | $23.71 | $24.16 | $9.34 | 840,400 |
| 2017-12-27 | $24.45 | $24.86 | $24.03 | $24.13 | $9.32 | 910,140 |
| 2017-12-26 | $24.70 | $24.70 | $24.08 | $24.45 | $9.45 | 811,190 |
| 2017-12-25 | $25.31 | $25.80 | $24.10 | $24.10 | $9.31 | 1,194,800 |
| 2017-12-22 | $26.06 | $26.07 | $25.31 | $25.31 | $9.78 | 1,163,400 |
| 2017-12-21 | $26.06 | $26.60 | $25.50 | $26.27 | $10.15 | 1,287,320 |
| 2017-12-20 | $26.45 | $26.57 | $25.60 | $26.02 | $10.05 | 1,536,720 |
| 2017-12-19 | $25.43 | $27.28 | $25.43 | $26.76 | $10.34 | 2,687,990 |
| 2017-12-18 | $25.75 | $26.21 | $25.50 | $25.66 | $9.92 | 1,350,800 |
| 2017-12-15 | $26.04 | $26.30 | $25.26 | $25.63 | $9.90 | 1,890,180 |
| 2017-12-14 | $25.72 | $26.90 | $25.61 | $26.51 | $10.24 | 2,639,660 |
| 2017-12-13 | $25.80 | $26.29 | $25.41 | $26.18 | $10.12 | 2,397,700 |
| 2017-12-12 | $27.05 | $28.00 | $26.36 | $26.44 | $10.22 | 5,173,470 |
| 2017-12-11 | $26.29 | $26.29 | $26.29 | $26.29 | $10.16 | 1,700,320 |
| 2017-12-08 | $23.25 | $24.18 | $23.13 | $23.90 | $9.24 | 722,280 |
| 2017-12-07 | $23.08 | $23.48 | $23.00 | $23.20 | $8.97 | 447,950 |
| 2017-12-06 | $22.55 | $23.20 | $22.30 | $23.10 | $8.93 | 565,880 |
| 2017-12-05 | $24.14 | $24.50 | $22.66 | $22.74 | $8.79 | 606,600 |
| 2017-12-04 | $25.00 | $25.20 | $24.19 | $24.20 | $9.35 | 613,820 |
| 2017-12-01 | $24.90 | $25.49 | $24.72 | $25.23 | $9.75 | 542,990 |
| 2017-11-30 | $25.00 | $25.31 | $24.86 | $24.93 | $9.63 | 478,690 |
| 2017-11-29 | $25.30 | $25.68 | $24.88 | $25.12 | $9.71 | 796,830 |
| 2017-11-28 | $24.40 | $25.93 | $24.17 | $25.78 | $9.96 | 1,165,160 |
| 2017-11-27 | $24.19 | $24.48 | $23.80 | $24.25 | $9.37 | 488,900 |
| 2017-11-24 | $24.20 | $24.37 | $24.00 | $24.00 | $9.27 | 367,000 |
| 2017-11-23 | $24.73 | $24.79 | $24.02 | $24.20 | $9.35 | 450,000 |
| 2017-11-22 | $24.44 | $24.85 | $24.31 | $24.73 | $9.56 | 491,920 |
| 2017-11-21 | $24.75 | $24.80 | $24.01 | $24.44 | $9.44 | 464,400 |
| 2017-11-20 | $24.10 | $24.64 | $23.88 | $24.60 | $9.51 | 514,100 |
| 2017-11-17 | $26.08 | $26.50 | $24.22 | $24.34 | $9.41 | 1,191,000 |
| 2017-11-16 | $26.58 | $26.88 | $26.21 | $26.26 | $10.15 | 507,800 |
| 2017-11-15 | $26.80 | $26.99 | $26.24 | $26.62 | $10.29 | 699,150 |
| 2017-11-14 | $28.18 | $28.39 | $25.35 | $26.95 | $10.41 | 1,356,600 |
| 2017-11-13 | $28.75 | $29.10 | $28.06 | $28.17 | $10.89 | 1,040,840 |
| 2017-11-10 | $28.91 | $29.09 | $28.48 | $28.56 | $11.04 | 1,662,340 |
| 2017-11-09 | $29.00 | $30.45 | $28.20 | $29.30 | $11.32 | 3,208,280 |
| 2017-11-08 | $27.04 | $28.41 | $27.04 | $28.20 | $10.90 | 1,569,880 |
| 2017-11-07 | $27.26 | $27.33 | $26.71 | $27.16 | $10.50 | 691,540 |
| 2017-11-06 | $26.76 | $27.36 | $26.71 | $27.26 | $10.53 | 501,900 |
| 2017-11-03 | $27.53 | $27.53 | $26.63 | $26.76 | $10.34 | 719,900 |
| 2017-11-02 | $27.61 | $27.80 | $27.20 | $27.53 | $10.64 | 893,190 |
| 2017-11-01 | $28.38 | $28.38 | $27.70 | $27.95 | $10.80 | 1,140,400 |
| 2017-10-31 | $27.51 | $28.25 | $27.10 | $28.25 | $10.92 | 1,565,420 |
| 2017-10-30 | $27.32 | $27.78 | $26.03 | $27.32 | $10.56 | 1,254,520 |
| 2017-10-27 | $27.81 | $28.13 | $27.36 | $27.40 | $10.59 | 829,700 |
| 2017-10-26 | $28.05 | $28.35 | $27.76 | $27.81 | $10.75 | 823,460 |
| 2017-10-25 | $27.67 | $28.27 | $27.31 | $28.18 | $10.89 | 931,150 |
| 2017-10-24 | $27.88 | $28.15 | $27.01 | $27.67 | $10.69 | 852,400 |
| 2017-10-23 | $27.41 | $27.99 | $27.30 | $27.88 | $10.77 | 766,100 |
| 2017-10-20 | $27.21 | $27.60 | $26.69 | $27.51 | $10.63 | 681,990 |
| 2017-10-19 | $27.43 | $27.49 | $26.32 | $27.14 | $10.49 | 1,124,340 |
| 2017-10-18 | $28.60 | $28.74 | $27.18 | $27.29 | $10.55 | 1,181,600 |
| 2017-10-17 | $28.80 | $29.00 | $28.30 | $28.53 | $11.02 | 776,520 |
| 2017-10-16 | $31.00 | $31.00 | $28.06 | $28.73 | $11.10 | 1,657,300 |
| 2017-10-13 | $31.00 | $31.10 | $30.46 | $31.01 | $11.98 | 1,280,890 |
| 2017-10-12 | $31.80 | $32.11 | $30.91 | $31.30 | $12.10 | 1,107,860 |
| 2017-10-11 | $32.88 | $33.10 | $31.81 | $31.93 | $12.34 | 1,715,620 |
| 2017-10-10 | $31.68 | $32.85 | $31.55 | $32.82 | $12.68 | 2,152,330 |
| 2017-10-09 | $32.32 | $32.48 | $31.60 | $31.74 | $12.27 | 1,170,660 |
| 2017-10-06 | $31.50 | $31.50 | $31.50 | $31.50 | $12.17 | 0 |
| 2017-10-05 | $31.50 | $31.50 | $31.50 | $31.50 | $12.17 | 0 |
| 2017-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $12.17 | 0 |
| 2017-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $12.17 | 0 |
| 2017-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $12.17 | 0 |
| 2017-09-29 | $30.50 | $31.50 | $30.50 | $31.50 | $12.17 | 1,183,100 |
| 2017-09-28 | $31.00 | $31.21 | $30.55 | $30.60 | $11.82 | 750,900 |
| 2017-09-27 | $30.50 | $31.10 | $30.26 | $31.00 | $11.98 | 871,020 |
| 2017-09-26 | $31.54 | $31.78 | $30.00 | $30.43 | $11.76 | 1,257,110 |
| 2017-09-25 | $31.56 | $32.25 | $31.56 | $31.58 | $12.20 | 821,750 |
| 2017-09-22 | $31.85 | $32.30 | $31.00 | $31.82 | $12.30 | 1,271,970 |
| 2017-09-21 | $32.28 | $33.08 | $31.86 | $31.86 | $12.31 | 1,555,870 |
| 2017-09-20 | $31.44 | $32.26 | $31.44 | $32.22 | $12.45 | 1,310,620 |
| 2017-09-19 | $33.16 | $33.16 | $31.50 | $31.76 | $12.27 | 2,106,490 |
| 2017-09-18 | $33.40 | $33.69 | $32.89 | $33.02 | $12.76 | 2,459,600 |
| 2017-09-15 | $31.90 | $33.20 | $31.51 | $32.93 | $12.73 | 2,279,960 |
| 2017-09-14 | $33.30 | $33.33 | $31.78 | $32.15 | $12.42 | 2,172,000 |
| 2017-09-13 | $32.56 | $32.98 | $32.08 | $32.90 | $12.71 | 1,813,500 |
| 2017-09-12 | $33.56 | $33.56 | $32.30 | $32.57 | $12.59 | 3,182,540 |
| 2017-09-11 | $33.68 | $34.37 | $33.01 | $33.90 | $13.10 | 2,269,450 |
| 2017-09-08 | $35.05 | $35.44 | $33.79 | $33.87 | $13.09 | 4,367,650 |
| 2017-09-07 | $37.00 | $39.49 | $36.58 | $36.72 | $14.19 | 5,869,970 |
| 2017-09-06 | $37.04 | $38.09 | $35.58 | $36.71 | $14.19 | 6,377,440 |
| 2017-09-05 | $34.80 | $34.90 | $33.88 | $34.63 | $13.38 | 2,731,220 |
| 2017-09-04 | $33.90 | $36.15 | $33.71 | $35.15 | $13.58 | 4,547,360 |
| 2017-09-01 | $32.99 | $33.78 | $32.56 | $33.78 | $13.05 | 2,664,340 |
| 2017-08-31 | $32.49 | $33.57 | $32.49 | $33.22 | $12.84 | 2,461,800 |
| 2017-08-30 | $33.67 | $33.71 | $32.80 | $33.10 | $12.79 | 3,357,240 |
| 2017-08-29 | $33.69 | $35.50 | $33.03 | $34.29 | $13.25 | 6,570,160 |
| 2017-08-28 | $30.57 | $33.61 | $30.57 | $33.61 | $12.99 | 4,733,300 |
| 2017-08-25 | $30.50 | $30.86 | $30.10 | $30.55 | $11.81 | 1,396,510 |
| 2017-08-24 | $31.17 | $31.17 | $30.08 | $30.16 | $11.65 | 2,194,200 |
| 2017-08-23 | $30.60 | $31.98 | $30.37 | $31.45 | $12.15 | 2,433,400 |
| 2017-08-22 | $30.82 | $31.46 | $30.33 | $30.67 | $11.85 | 1,685,390 |
| 2017-08-21 | $31.30 | $31.41 | $30.36 | $30.82 | $11.91 | 2,436,330 |
| 2017-08-18 | $31.60 | $32.05 | $31.03 | $31.30 | $12.10 | 2,917,100 |
| 2017-08-17 | $31.30 | $33.38 | $30.80 | $32.80 | $12.67 | 4,918,740 |
| 2017-08-16 | $31.38 | $32.36 | $30.61 | $31.65 | $12.23 | 3,773,260 |
| 2017-08-15 | $32.03 | $32.30 | $30.50 | $31.25 | $12.08 | 4,445,570 |
| 2017-08-14 | $32.17 | $33.28 | $31.68 | $32.33 | $12.49 | 4,488,410 |
| 2017-08-11 | $32.60 | $33.40 | $30.86 | $32.49 | $12.56 | 5,313,240 |
| 2017-08-10 | $31.20 | $33.50 | $31.20 | $32.01 | $12.37 | 6,704,840 |
| 2017-08-09 | $27.54 | $30.80 | $27.53 | $30.80 | $11.90 | 5,556,960 |
| 2017-08-08 | $25.81 | $28.36 | $25.45 | $28.00 | $10.82 | 3,491,600 |
| 2017-08-07 | $25.50 | $26.76 | $25.50 | $26.00 | $10.05 | 1,246,140 |
| 2017-08-04 | $26.81 | $26.87 | $25.78 | $26.00 | $10.05 | 2,052,970 |
| 2017-08-03 | $24.40 | $26.77 | $24.36 | $26.77 | $10.34 | 2,400,390 |
| 2017-08-02 | $24.78 | $24.81 | $24.25 | $24.34 | $9.41 | 421,320 |
| 2017-08-01 | $24.54 | $24.95 | $24.25 | $24.87 | $9.61 | 454,660 |
| 2017-07-31 | $24.40 | $24.95 | $24.40 | $24.73 | $9.56 | 398,600 |
| 2017-07-28 | $24.88 | $25.07 | $24.36 | $24.40 | $9.43 | 615,600 |
| 2017-07-27 | $23.80 | $25.19 | $23.54 | $25.10 | $9.70 | 1,021,600 |
| 2017-07-26 | $23.82 | $24.19 | $23.45 | $23.80 | $9.20 | 322,900 |
| 2017-07-25 | $23.83 | $24.00 | $23.67 | $23.97 | $9.26 | 340,900 |
| 2017-07-24 | $23.70 | $24.00 | $22.98 | $23.83 | $9.21 | 482,200 |
| 2017-07-21 | $24.15 | $24.62 | $23.70 | $23.82 | $9.20 | 511,520 |
| 2017-07-20 | $24.70 | $25.30 | $24.30 | $24.30 | $9.39 | 607,220 |
| 2017-07-19 | $24.40 | $24.60 | $23.81 | $24.45 | $9.45 | 585,950 |
| 2017-07-18 | $24.50 | $25.13 | $23.41 | $24.62 | $9.51 | 992,090 |
| 2017-07-17 | $27.00 | $27.50 | $24.98 | $24.98 | $9.65 | 1,115,020 |
| 2017-07-14 | $28.10 | $28.32 | $27.56 | $27.76 | $10.73 | 570,540 |
| 2017-07-13 | $28.60 | $28.78 | $28.35 | $28.69 | $11.09 | 315,300 |
| 2017-07-12 | $28.73 | $29.05 | $28.02 | $28.90 | $11.17 | 472,600 |
| 2017-07-11 | $29.36 | $29.39 | $28.71 | $28.72 | $11.10 | 635,300 |
| 2017-07-10 | $30.05 | $30.10 | $29.35 | $29.41 | $11.36 | 925,800 |
| 2017-07-07 | $29.51 | $30.45 | $29.51 | $30.28 | $11.70 | 1,174,770 |
| 2017-07-06 | $29.95 | $30.20 | $29.35 | $29.66 | $11.46 | 731,130 |
| 2017-07-05 | $29.51 | $29.95 | $29.31 | $29.95 | $11.57 | 613,620 |
| 2017-07-04 | $29.72 | $29.98 | $29.30 | $29.51 | $11.40 | 536,400 |
| 2017-07-03 | $29.16 | $30.20 | $29.10 | $29.76 | $11.50 | 930,890 |
| 2017-06-30 | $28.53 | $28.53 | $28.53 | $28.53 | $11.02 | 0 |
| 2017-06-29 | $28.53 | $28.53 | $28.53 | $28.53 | $11.02 | 0 |
| 2017-06-28 | $28.93 | $29.47 | $28.42 | $28.53 | $11.02 | 530,120 |
| 2017-06-27 | $29.66 | $29.80 | $29.00 | $29.23 | $11.30 | 581,440 |
| 2017-06-26 | $29.14 | $29.56 | $28.52 | $29.49 | $11.40 | 543,640 |
| 2017-06-23 | $29.50 | $29.50 | $28.31 | $29.15 | $11.26 | 734,040 |
| 2017-06-22 | $30.19 | $30.40 | $28.92 | $28.92 | $11.18 | 1,021,700 |
| 2017-06-21 | $29.86 | $30.56 | $29.68 | $30.15 | $11.65 | 758,840 |
| 2017-06-20 | $30.50 | $30.77 | $29.84 | $29.85 | $11.53 | 873,400 |
| 2017-06-19 | $30.29 | $30.63 | $29.93 | $30.30 | $11.71 | 579,700 |
| 2017-06-16 | $30.51 | $30.88 | $29.93 | $30.11 | $11.64 | 791,360 |
| 2017-06-15 | $29.74 | $30.92 | $29.36 | $30.70 | $11.86 | 1,510,440 |
| 2017-06-14 | $29.29 | $29.88 | $29.11 | $29.59 | $11.43 | 899,300 |
| 2017-06-13 | $28.35 | $29.48 | $28.31 | $29.29 | $11.32 | 839,200 |
| 2017-06-12 | $29.22 | $29.30 | $28.30 | $28.30 | $10.94 | 904,000 |
| 2017-06-09 | $29.28 | $30.15 | $28.57 | $29.72 | $11.48 | 1,267,500 |
| 2017-06-08 | $29.37 | $30.18 | $29.08 | $29.40 | $11.36 | 1,547,910 |
| 2017-06-07 | $28.46 | $29.59 | $28.19 | $29.33 | $11.33 | 1,318,380 |
| 2017-06-06 | $28.75 | $28.90 | $28.11 | $28.40 | $10.94 | 763,470 |
| 2017-06-05 | $28.35 | $29.00 | $28.02 | $28.50 | $10.98 | 789,890 |
| 2017-06-02 | $26.53 | $29.00 | $26.21 | $27.92 | $10.75 | 1,009,060 |
| 2017-06-01 | $28.86 | $28.86 | $26.36 | $26.68 | $10.27 | 1,046,950 |
| 2017-05-31 | $30.26 | $30.48 | $28.60 | $28.70 | $11.05 | 889,760 |
| 2017-05-30 | $29.29 | $29.29 | $29.29 | $29.29 | $11.28 | 0 |
| 2017-05-29 | $29.29 | $29.29 | $29.29 | $29.29 | $11.28 | 0 |
| 2017-05-26 | $28.93 | $29.59 | $28.74 | $29.29 | $11.28 | 706,790 |
| 2017-05-25 | $29.17 | $29.38 | $28.30 | $29.19 | $11.24 | 816,010 |
| 2017-05-24 | $29.00 | $29.49 | $28.50 | $29.23 | $11.26 | 721,010 |
| 2017-05-23 | $31.31 | $31.95 | $29.03 | $29.06 | $11.19 | 1,089,430 |
| 2017-05-22 | $33.91 | $33.91 | $31.38 | $31.45 | $12.11 | 1,023,210 |
| 2017-05-19 | $33.67 | $34.25 | $33.46 | $33.91 | $13.06 | 588,950 |
| 2017-05-18 | $33.53 | $34.36 | $33.18 | $33.67 | $12.97 | 732,770 |
| 2017-05-17 | $33.86 | $34.39 | $33.70 | $33.84 | $13.03 | 863,360 |
| 2017-05-16 | $33.25 | $33.89 | $32.61 | $33.86 | $13.04 | 748,150 |
| 2017-05-15 | $33.40 | $33.67 | $32.81 | $32.85 | $12.65 | 467,570 |
| 2017-05-12 | $33.36 | $33.68 | $32.52 | $32.96 | $12.69 | 607,440 |
| 2017-05-11 | $33.58 | $33.77 | $31.65 | $33.36 | $12.85 | 1,106,400 |
| 2017-05-10 | $34.36 | $34.78 | $33.52 | $33.66 | $12.96 | 626,700 |
| 2017-05-09 | $33.83 | $34.58 | $33.31 | $34.38 | $13.24 | 603,040 |
| 2017-05-08 | $33.89 | $34.56 | $33.50 | $33.52 | $12.91 | 516,370 |
| 2017-05-05 | $34.91 | $35.26 | $34.30 | $34.33 | $13.22 | 726,420 |
| 2017-05-04 | $35.50 | $35.89 | $34.80 | $34.80 | $13.40 | 1,019,820 |
| 2017-05-03 | $36.00 | $37.70 | $35.48 | $36.14 | $13.92 | 1,531,290 |
| 2017-05-02 | $35.43 | $35.68 | $34.80 | $34.92 | $13.45 | 560,390 |
| 2017-05-01 | $35.43 | $35.43 | $35.43 | $35.43 | $13.64 | 0 |
| 2017-04-28 | $34.99 | $35.54 | $34.91 | $35.43 | $13.64 | 805,900 |
| 2017-04-27 | $34.89 | $35.67 | $33.43 | $35.38 | $13.63 | 1,458,100 |
| 2017-04-26 | $34.30 | $35.00 | $33.11 | $35.00 | $13.48 | 1,252,080 |
| 2017-04-25 | $34.20 | $35.18 | $34.14 | $34.42 | $13.26 | 769,000 |
| 2017-04-24 | $36.01 | $36.18 | $34.03 | $34.14 | $13.15 | 1,026,400 |
| 2017-04-21 | $36.63 | $37.36 | $36.00 | $36.01 | $13.87 | 1,136,140 |
| 2017-04-20 | $37.00 | $38.28 | $36.80 | $36.80 | $14.17 | 1,362,670 |
| 2017-04-19 | $37.84 | $38.21 | $36.01 | $37.58 | $14.47 | 2,055,580 |
| 2017-04-18 | $41.91 | $41.91 | $38.52 | $38.73 | $14.92 | 3,101,010 |
| 2017-04-17 | $38.46 | $42.31 | $37.50 | $41.92 | $16.14 | 4,563,700 |
| 2017-04-14 | $38.36 | $38.83 | $38.03 | $38.46 | $14.81 | 629,840 |
| 2017-04-13 | $38.29 | $39.08 | $38.03 | $38.63 | $14.88 | 649,840 |
| 2017-04-12 | $39.35 | $39.35 | $38.21 | $38.30 | $14.75 | 722,570 |
| 2017-04-11 | $37.90 | $39.20 | $37.55 | $39.20 | $15.10 | 1,228,340 |
| 2017-04-10 | $40.90 | $40.90 | $37.50 | $37.90 | $14.60 | 1,997,270 |
| 2017-04-07 | $42.75 | $42.75 | $41.28 | $41.30 | $15.91 | 1,586,280 |
| 2017-04-06 | $42.39 | $43.69 | $42.39 | $43.21 | $16.64 | 1,280,450 |
| 2017-04-05 | $41.00 | $43.23 | $40.81 | $42.39 | $16.32 | 1,280,500 |
| 2017-04-04 | $41.26 | $41.26 | $41.26 | $41.26 | $15.89 | 0 |
| 2017-04-03 | $41.26 | $41.26 | $41.26 | $41.26 | $15.89 | 0 |
| 2017-03-31 | $41.95 | $42.48 | $40.55 | $41.26 | $15.89 | 1,323,470 |
| 2017-03-30 | $43.99 | $43.99 | $41.02 | $41.76 | $16.08 | 1,786,440 |
| 2017-03-29 | $45.90 | $46.31 | $44.00 | $44.00 | $16.95 | 2,064,700 |
| 2017-03-28 | $47.70 | $48.23 | $46.00 | $46.10 | $17.75 | 1,886,030 |
| 2017-03-27 | $48.86 | $48.98 | $47.51 | $47.94 | $18.46 | 1,825,950 |
| 2017-03-24 | $48.66 | $49.10 | $48.10 | $48.90 | $18.83 | 1,851,050 |
| 2017-03-23 | $49.27 | $50.19 | $47.60 | $48.56 | $18.70 | 3,208,020 |
| 2017-03-22 | $48.26 | $49.50 | $47.97 | $49.27 | $18.97 | 2,459,600 |
| 2017-03-21 | $48.30 | $48.96 | $47.20 | $48.75 | $18.77 | 2,902,080 |
| 2017-03-20 | $48.08 | $49.26 | $47.51 | $49.06 | $18.89 | 1,735,320 |
| 2017-03-17 | $50.28 | $50.79 | $48.17 | $48.39 | $18.64 | 3,344,920 |
| 2017-03-16 | $49.81 | $50.96 | $49.57 | $50.37 | $19.40 | 3,137,970 |
| 2017-03-15 | $50.71 | $51.50 | $49.79 | $50.00 | $19.26 | 3,519,750 |
| 2017-03-14 | $48.19 | $51.93 | $47.50 | $51.29 | $19.75 | 5,158,360 |
| 2017-03-13 | $47.95 | $48.36 | $46.64 | $48.28 | $18.59 | 2,759,060 |
| 2017-03-10 | $46.40 | $49.78 | $46.15 | $48.08 | $18.52 | 5,598,230 |
| 2017-03-09 | $44.70 | $46.58 | $43.80 | $46.46 | $17.89 | 3,411,830 |
| 2017-03-08 | $45.35 | $45.47 | $44.51 | $44.81 | $17.26 | 1,395,160 |
| 2017-03-07 | $45.00 | $45.50 | $44.53 | $45.39 | $17.48 | 2,107,690 |
| 2017-03-06 | $43.76 | $44.97 | $43.67 | $44.95 | $17.31 | 1,678,180 |
| 2017-03-03 | $43.50 | $43.94 | $42.88 | $43.78 | $16.86 | 1,093,980 |
| 2017-03-02 | $44.73 | $44.74 | $42.99 | $43.58 | $16.78 | 1,583,720 |
| 2017-03-01 | $43.99 | $44.99 | $43.65 | $44.66 | $17.20 | 1,917,320 |
| 2017-02-28 | $43.51 | $44.15 | $42.95 | $43.95 | $16.93 | 1,414,150 |
| 2017-02-27 | $43.49 | $45.38 | $42.82 | $43.59 | $16.79 | 2,318,890 |
| 2017-02-24 | $43.20 | $44.00 | $42.61 | $43.48 | $16.74 | 2,085,620 |
| 2017-02-23 | $42.35 | $42.77 | $41.80 | $42.66 | $16.43 | 1,175,240 |
| 2017-02-22 | $41.98 | $43.86 | $41.81 | $42.30 | $16.29 | 1,686,300 |
| 2017-02-21 | $40.40 | $41.91 | $40.40 | $41.89 | $16.13 | 1,179,060 |
| 2017-02-20 | $41.26 | $41.39 | $39.52 | $40.54 | $15.61 | 1,002,670 |
| 2017-02-17 | $42.37 | $42.76 | $41.18 | $41.21 | $15.87 | 1,222,110 |
| 2017-02-16 | $43.20 | $43.21 | $42.24 | $42.49 | $16.36 | 1,159,270 |
| 2017-02-15 | $42.92 | $43.97 | $42.92 | $43.11 | $16.60 | 1,895,630 |
| 2017-02-14 | $42.86 | $43.44 | $42.63 | $43.14 | $16.61 | 1,214,180 |
| 2017-02-13 | $41.43 | $43.36 | $41.43 | $43.01 | $16.56 | 1,450,750 |
| 2017-02-10 | $43.06 | $43.12 | $42.10 | $42.20 | $16.25 | 1,290,000 |
| 2017-02-09 | $41.88 | $43.47 | $41.73 | $43.13 | $16.61 | 2,461,080 |
| 2017-02-08 | $41.10 | $42.27 | $40.54 | $41.94 | $16.15 | 1,651,120 |
| 2017-02-07 | $41.28 | $41.66 | $40.70 | $40.90 | $15.75 | 1,145,980 |
| 2017-02-06 | $40.23 | $41.74 | $40.23 | $41.59 | $16.02 | 1,324,680 |
| 2017-02-03 | $41.23 | $41.40 | $40.01 | $40.26 | $15.50 | 717,950 |
| 2017-02-02 | $41.22 | $41.22 | $41.22 | $41.22 | $15.87 | 0 |
| 2017-02-01 | $41.22 | $41.22 | $41.22 | $41.22 | $15.87 | 0 |
| 2017-01-31 | $41.22 | $41.22 | $41.22 | $41.22 | $15.87 | 0 |
| 2017-01-30 | $41.22 | $41.22 | $41.22 | $41.22 | $15.87 | 0 |
| 2017-01-27 | $41.22 | $41.22 | $41.22 | $41.22 | $15.87 | 0 |
| 2017-01-26 | $41.03 | $41.41 | $40.72 | $41.22 | $15.87 | 800,140 |
| 2017-01-25 | $40.01 | $41.32 | $40.00 | $41.01 | $15.79 | 1,002,040 |
| 2017-01-24 | $41.85 | $41.89 | $40.40 | $40.44 | $15.57 | 1,168,650 |
| 2017-01-23 | $41.58 | $42.92 | $41.19 | $41.89 | $16.13 | 1,561,660 |
| 2017-01-20 | $39.70 | $41.80 | $39.00 | $41.40 | $15.94 | 2,157,530 |
| 2017-01-19 | $38.94 | $40.96 | $38.03 | $39.84 | $15.34 | 1,459,710 |
| 2017-01-18 | $40.37 | $40.71 | $39.50 | $39.52 | $15.22 | 1,350,500 |
| 2017-01-17 | $38.66 | $41.50 | $37.00 | $40.99 | $15.79 | 2,436,960 |
| 2017-01-16 | $41.56 | $41.58 | $37.68 | $38.50 | $14.83 | 2,048,370 |
| 2017-01-13 | $44.18 | $44.55 | $41.71 | $41.87 | $16.12 | 1,525,430 |
| 2017-01-12 | $44.05 | $45.20 | $43.86 | $44.18 | $17.01 | 1,237,100 |
| 2017-01-11 | $46.21 | $46.42 | $43.93 | $44.02 | $16.95 | 1,677,060 |
| 2017-01-10 | $47.00 | $47.29 | $46.10 | $46.22 | $17.80 | 886,060 |
| 2017-01-09 | $47.00 | $47.20 | $45.95 | $46.70 | $17.98 | 1,373,820 |
| 2017-01-06 | $49.79 | $49.79 | $47.21 | $47.47 | $18.28 | 1,732,460 |
| 2017-01-05 | $50.93 | $51.28 | $49.85 | $49.86 | $19.20 | 1,025,220 |
| 2017-01-04 | $49.80 | $51.39 | $49.80 | $50.87 | $19.59 | 1,286,160 |
| 2017-01-03 | $49.20 | $50.19 | $49.20 | $50.10 | $19.29 | 1,246,640 |
| 2017-01-02 | $49.00 | $49.00 | $49.00 | $49.00 | $18.87 | 0 |
| 2016-12-30 | $50.10 | $50.65 | $48.65 | $49.00 | $18.87 | 1,464,410 |
| 2016-12-29 | $50.67 | $51.24 | $49.68 | $50.04 | $19.27 | 868,600 |
| 2016-12-28 | $51.50 | $51.96 | $50.89 | $50.89 | $19.60 | 936,420 |
| 2016-12-27 | $51.42 | $51.90 | $51.09 | $51.46 | $19.82 | 915,550 |
| 2016-12-26 | $50.87 | $52.00 | $48.21 | $51.79 | $19.95 | 1,761,370 |
| 2016-12-23 | $54.00 | $54.00 | $51.52 | $51.57 | $19.86 | 2,189,400 |
| 2016-12-22 | $53.60 | $54.77 | $52.90 | $54.19 | $20.87 | 1,899,480 |
| 2016-12-21 | $53.37 | $54.27 | $52.81 | $53.89 | $20.75 | 1,868,050 |
| 2016-12-20 | $53.00 | $53.60 | $52.50 | $52.97 | $20.40 | 1,098,680 |
| 2016-12-19 | $54.50 | $54.50 | $52.56 | $53.27 | $20.52 | 1,654,720 |
| 2016-12-16 | $53.47 | $54.78 | $53.09 | $54.33 | $20.92 | 1,741,320 |
| 2016-12-15 | $51.87 | $54.65 | $51.40 | $53.47 | $20.59 | 2,439,940 |
| 2016-12-14 | $53.96 | $54.18 | $52.02 | $52.02 | $20.03 | 1,698,210 |
| 2016-12-13 | $53.30 | $54.49 | $52.47 | $53.86 | $20.74 | 2,107,440 |
| 2016-12-12 | $59.92 | $59.97 | $54.19 | $54.19 | $20.87 | 3,319,230 |
| 2016-12-09 | $63.50 | $63.80 | $59.81 | $60.21 | $23.19 | 2,893,570 |
| 2016-12-08 | $66.38 | $66.39 | $63.88 | $63.89 | $24.60 | 2,084,150 |
| 2016-12-07 | $66.31 | $66.98 | $64.78 | $66.35 | $25.55 | 2,365,440 |
| 2016-12-06 | $66.70 | $67.88 | $66.50 | $66.85 | $25.74 | 1,349,880 |
| 2016-12-05 | $67.11 | $68.16 | $66.48 | $66.83 | $25.74 | 1,820,550 |
| 2016-12-02 | $70.15 | $70.70 | $67.69 | $67.85 | $26.13 | 3,136,220 |
| 2016-12-01 | $69.12 | $72.97 | $69.12 | $71.09 | $27.38 | 3,985,030 |
| 2016-11-30 | $68.10 | $69.65 | $67.82 | $69.12 | $26.62 | 1,823,150 |
| 2016-11-29 | $69.01 | $69.80 | $68.25 | $68.59 | $26.41 | 1,967,920 |
| 2016-11-28 | $71.33 | $71.35 | $69.31 | $69.31 | $26.69 | 2,694,650 |
| 2016-11-25 | $68.75 | $71.60 | $67.51 | $71.40 | $27.50 | 4,223,470 |
| 2016-11-24 | $72.01 | $73.87 | $69.60 | $69.90 | $26.92 | 5,676,190 |
| 2016-11-23 | $74.00 | $76.58 | $72.00 | $72.90 | $28.07 | 6,981,730 |
| 2016-11-22 | $69.38 | $76.10 | $69.38 | $76.00 | $29.27 | 11,932,840 |
| 2016-11-21 | $69.30 | $69.34 | $67.31 | $69.18 | $26.64 | 2,938,850 |
| 2016-11-18 | $68.60 | $70.20 | $68.60 | $68.75 | $26.48 | 2,590,610 |
| 2016-11-17 | $67.90 | $69.21 | $67.58 | $68.49 | $26.38 | 2,215,130 |
| 2016-11-16 | $71.49 | $72.31 | $68.24 | $68.38 | $26.33 | 4,085,590 |
| 2016-11-15 | $73.37 | $73.98 | $70.60 | $71.46 | $27.52 | 4,298,280 |
| 2016-11-14 | $74.99 | $77.30 | $73.00 | $73.97 | $28.49 | 5,610,850 |
| 2016-11-11 | $74.40 | $77.65 | $73.37 | $74.72 | $28.78 | 8,481,180 |
| 2016-11-10 | $71.30 | $76.00 | $70.65 | $73.98 | $28.49 | 8,690,900 |
| 2016-11-09 | $69.30 | $72.47 | $68.50 | $70.60 | $27.19 | 6,867,240 |
| 2016-11-08 | $69.51 | $69.75 | $68.41 | $69.60 | $26.80 | 4,065,520 |
| 2016-11-07 | $68.80 | $69.89 | $68.32 | $69.28 | $26.68 | 4,164,270 |
| 2016-11-04 | $67.85 | $69.20 | $67.68 | $68.75 | $26.48 | 4,535,890 |
| 2016-11-03 | $68.79 | $69.90 | $67.50 | $67.97 | $26.18 | 6,881,270 |
| 2016-11-02 | $69.18 | $71.35 | $68.52 | $69.79 | $26.88 | 6,385,780 |
| 2016-11-01 | $68.10 | $71.29 | $68.10 | $70.00 | $26.96 | 7,005,980 |
| 2016-10-31 | $73.19 | $74.96 | $69.80 | $70.00 | $26.96 | 0 |
| 2016-10-28 | $72.11 | $75.83 | $70.90 | $72.19 | $27.80 | 11,679,660 |
| 2016-10-27 | $67.10 | $74.25 | $67.00 | $73.90 | $28.46 | 12,975,980 |
| 2016-10-26 | $67.00 | $67.50 | $65.77 | $67.50 | $26.00 | 5,505,840 |
| 2016-10-25 | $66.49 | $70.60 | $66.49 | $67.71 | $26.08 | 7,588,990 |
| 2016-10-24 | $67.58 | $67.59 | $66.30 | $66.85 | $25.74 | 5,231,690 |
| 2016-10-21 | $66.60 | $68.97 | $66.01 | $68.17 | $26.25 | 5,963,130 |
| 2016-10-20 | $69.20 | $69.50 | $66.22 | $66.54 | $25.63 | 7,247,630 |
| 2016-10-19 | $67.20 | $71.58 | $67.20 | $69.90 | $26.92 | 8,938,370 |
| 2016-10-18 | $65.70 | $69.40 | $65.70 | $67.49 | $25.99 | 7,820,360 |
| 2016-10-17 | $70.50 | $70.93 | $65.76 | $66.11 | $25.46 | 11,454,590 |
| 2016-10-14 | $68.00 | $73.00 | $67.96 | $72.03 | $27.74 | 17,925,810 |
| 2016-10-13 | $66.57 | $66.57 | $66.57 | $66.57 | $25.64 | 184,460 |
| 2016-10-12 | $60.52 | $60.52 | $60.52 | $60.52 | $23.31 | 360,160 |
| 2016-10-11 | $55.02 | $55.02 | $55.02 | $55.02 | $21.19 | 498,140 |
| 2016-10-10 | $50.02 | $50.02 | $50.02 | $50.02 | $19.26 | 253,420 |
| 2016-10-07 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 0 |
| 2016-10-06 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 0 |
| 2016-10-05 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 0 |
| 2016-10-04 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 0 |
| 2016-10-03 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 0 |
| 2016-09-30 | $45.47 | $45.47 | $45.47 | $45.47 | $17.51 | 93,750 |
| 2016-09-29 | $41.34 | $41.34 | $41.34 | $41.34 | $15.92 | 29,230 |
| 2016-09-28 | $37.58 | $37.58 | $37.58 | $37.58 | $14.47 | 23,660 |
| 2016-09-27 | $34.16 | $34.16 | $34.16 | $34.16 | $13.16 | 32,630 |
| 2016-09-26 | $31.05 | $31.05 | $31.05 | $31.05 | $11.96 | 9,400 |
| 2016-09-23 | $28.23 | $28.23 | $28.23 | $28.23 | $10.87 | 5,100 |
| 2016-09-22 | $25.66 | $25.66 | $25.66 | $25.66 | $9.88 | 3,600 |
| 2016-09-21 | $23.33 | $23.33 | $23.33 | $23.33 | $8.98 | 2,300 |
| 2016-09-20 | $21.21 | $21.21 | $21.21 | $21.21 | $8.17 | 4,900 |
| 2016-09-19 | $19.28 | $19.28 | $19.28 | $19.28 | $7.42 | 2,900 |
| 2016-09-16 | $17.53 | $17.53 | $17.53 | $17.53 | $6.75 | 0 |
| 2016-09-15 | $17.53 | $17.53 | $17.53 | $17.53 | $6.75 | 0 |
| 2016-09-14 | $17.53 | $17.53 | $17.53 | $17.53 | $6.75 | 2,900 |
| 2016-09-13 | $13.28 | $15.94 | $13.28 | $15.94 | $6.14 | 8,200 |