BizConf Telecom Company Ltd (300578) Exchange: SHE
Data as of July 17, 2025
$21.13 ($3.52) 19.99%
BizConf Telecom Company Ltd - Daily Information
Click for more stock information on BizConf Telecom Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.60 |
| Previous Close | $21.13 |
| High | $21.13 |
| Low | $17.53 |
| Adjusted Open | $17.60 |
| Previous Adjusted Close | $21.13 |
| Adjusted High | $21.13 |
| Adjusted Low | $17.53 |
About BizConf Telecom Company Ltd (300578)
Invest in BizConf Telecom Company Ltd (300578)
Historical Stock Data for BizConf Telecom Company Ltd (300578)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $17.60 | $21.13 | $17.53 | $21.13 | $21.13 | 25,034,570 |
| 2025-05-23 | $17.87 | $18.05 | $17.58 | $17.61 | $17.61 | 3,497,200 |
| 2025-05-22 | $17.90 | $18.15 | $17.73 | $17.87 | $17.87 | 2,716,730 |
| 2025-05-21 | $18.37 | $18.39 | $17.90 | $18.04 | $18.04 | 3,243,170 |
| 2025-05-20 | $18.08 | $18.41 | $17.87 | $18.37 | $18.37 | 3,045,580 |
| 2025-05-19 | $17.91 | $18.19 | $17.71 | $18.05 | $18.05 | 2,816,180 |
| 2025-05-16 | $17.78 | $18.01 | $17.73 | $17.76 | $17.76 | 2,326,900 |
| 2025-05-15 | $18.24 | $18.24 | $17.79 | $17.82 | $17.82 | 2,765,100 |
| 2025-05-14 | $18.21 | $18.42 | $18.05 | $18.20 | $18.20 | 2,911,600 |
| 2025-05-13 | $18.77 | $18.77 | $18.09 | $18.15 | $18.15 | 3,697,900 |
| 2025-05-12 | $18.30 | $18.41 | $18.13 | $18.41 | $18.41 | 2,514,100 |
| 2025-05-09 | $18.31 | $18.42 | $18.03 | $18.07 | $18.07 | 2,918,160 |
| 2025-05-08 | $18.15 | $18.51 | $18.03 | $18.47 | $18.47 | 3,411,700 |
| 2025-05-07 | $18.58 | $18.60 | $17.90 | $18.14 | $18.14 | 4,605,700 |
| 2025-05-06 | $17.61 | $18.31 | $17.61 | $18.21 | $18.21 | 4,505,380 |
| 2025-04-30 | $17.41 | $17.74 | $17.32 | $17.47 | $17.47 | 3,141,370 |
| 2025-04-29 | $16.92 | $17.64 | $16.81 | $17.44 | $17.44 | 3,242,960 |
| 2025-04-28 | $17.04 | $17.24 | $16.85 | $17.09 | $17.09 | 2,955,900 |
| 2025-04-25 | $17.09 | $17.32 | $16.92 | $17.16 | $17.16 | 2,967,300 |
| 2025-04-24 | $17.49 | $17.61 | $17.08 | $17.28 | $17.28 | 3,399,600 |
| 2025-04-23 | $17.70 | $17.78 | $17.47 | $17.61 | $17.61 | 3,310,600 |
| 2025-04-22 | $17.45 | $17.61 | $17.33 | $17.43 | $17.43 | 2,774,900 |
| 2025-04-21 | $17.20 | $17.48 | $16.90 | $17.46 | $17.46 | 3,646,000 |
| 2025-04-18 | $17.03 | $17.24 | $16.81 | $17.14 | $17.14 | 3,897,500 |
| 2025-04-17 | $16.87 | $17.27 | $16.80 | $17.05 | $17.05 | 3,021,500 |
| 2025-04-16 | $17.10 | $17.28 | $16.59 | $16.96 | $16.96 | 3,384,500 |
| 2025-04-15 | $17.20 | $17.38 | $17.06 | $17.21 | $17.21 | 2,814,300 |
| 2025-04-14 | $17.24 | $17.41 | $17.12 | $17.15 | $17.15 | 3,204,300 |
| 2025-04-11 | $16.80 | $17.15 | $16.73 | $16.93 | $16.93 | 3,711,260 |
| 2025-04-10 | $16.80 | $17.24 | $16.42 | $16.85 | $16.85 | 5,024,800 |
| 2025-04-09 | $15.23 | $16.42 | $14.35 | $16.26 | $16.26 | 6,187,500 |
| 2025-04-08 | $15.41 | $16.26 | $15.19 | $15.74 | $15.74 | 6,150,500 |
| 2025-04-07 | $17.34 | $18.18 | $15.36 | $15.36 | $15.36 | 7,065,800 |
| 2025-04-03 | $19.05 | $19.40 | $18.98 | $19.20 | $19.20 | 2,940,900 |
| 2025-04-02 | $19.05 | $19.44 | $19.02 | $19.28 | $19.28 | 2,698,100 |
| 2025-04-01 | $19.25 | $19.48 | $19.07 | $19.09 | $19.09 | 3,104,900 |
| 2025-03-31 | $19.17 | $19.27 | $18.66 | $19.18 | $19.18 | 2,860,400 |
| 2025-03-28 | $19.31 | $19.54 | $19.10 | $19.11 | $19.11 | 2,844,600 |
| 2025-03-27 | $19.30 | $19.54 | $19.01 | $19.28 | $19.28 | 2,529,700 |
| 2025-03-26 | $19.17 | $19.57 | $19.00 | $19.39 | $19.39 | 3,121,400 |
| 2025-03-25 | $19.73 | $19.73 | $18.93 | $19.10 | $19.10 | 3,573,100 |
| 2025-03-24 | $20.12 | $20.30 | $18.86 | $19.50 | $19.50 | 6,739,300 |
| 2025-03-21 | $20.65 | $20.70 | $20.18 | $20.21 | $20.21 | 4,243,300 |
| 2025-03-20 | $20.80 | $21.13 | $20.65 | $20.70 | $20.70 | 3,926,800 |
| 2025-03-19 | $21.20 | $21.28 | $20.70 | $20.86 | $20.86 | 4,898,500 |
| 2025-03-18 | $21.59 | $21.73 | $21.21 | $21.36 | $21.36 | 6,177,470 |
| 2025-03-17 | $21.29 | $22.13 | $21.00 | $21.61 | $21.61 | 9,107,810 |
| 2025-03-14 | $20.81 | $21.18 | $20.39 | $21.15 | $21.15 | 4,875,800 |
| 2025-03-13 | $21.09 | $21.11 | $20.50 | $20.87 | $20.87 | 5,519,500 |
| 2025-03-12 | $21.06 | $21.43 | $20.91 | $21.13 | $21.13 | 4,958,980 |
| 2025-03-11 | $20.60 | $21.04 | $20.50 | $20.86 | $20.86 | 4,552,140 |
| 2025-03-10 | $21.20 | $21.26 | $20.69 | $20.87 | $20.87 | 5,181,370 |
| 2025-03-07 | $21.43 | $21.72 | $20.98 | $21.17 | $21.17 | 6,309,170 |
| 2025-03-06 | $21.09 | $21.85 | $21.09 | $21.60 | $21.60 | 7,295,300 |
| 2025-03-05 | $20.78 | $21.14 | $20.60 | $20.99 | $20.99 | 5,232,400 |
| 2025-03-04 | $20.20 | $20.94 | $20.12 | $20.85 | $20.85 | 4,860,600 |
| 2025-03-03 | $20.12 | $20.82 | $19.90 | $20.38 | $20.38 | 6,968,300 |
| 2025-02-28 | $21.71 | $21.84 | $20.09 | $20.15 | $20.15 | 10,382,170 |
| 2025-02-27 | $22.38 | $22.49 | $21.50 | $21.92 | $21.92 | 8,793,160 |
| 2025-02-26 | $22.50 | $22.68 | $22.02 | $22.38 | $22.38 | 8,296,380 |
| 2025-02-25 | $21.78 | $22.58 | $21.70 | $22.26 | $22.26 | 9,155,000 |
| 2025-02-24 | $22.71 | $22.71 | $21.96 | $22.21 | $22.21 | 11,178,840 |
| 2025-02-20 | $21.88 | $22.44 | $21.74 | $22.30 | $22.30 | 10,932,860 |
| 2025-02-19 | $21.50 | $21.90 | $21.28 | $21.79 | $21.79 | 8,564,620 |
| 2025-02-18 | $22.44 | $22.75 | $21.36 | $21.37 | $21.37 | 12,616,100 |
| 2025-02-17 | $23.01 | $23.50 | $22.44 | $22.89 | $22.89 | 16,330,100 |
| 2025-02-14 | $22.21 | $22.95 | $21.55 | $22.67 | $22.67 | 17,445,220 |
| 2025-02-13 | $22.57 | $22.86 | $21.89 | $22.22 | $22.22 | 14,542,430 |
| 2025-02-12 | $21.90 | $23.66 | $21.75 | $22.75 | $22.75 | 20,866,090 |
| 2025-02-11 | $22.79 | $23.20 | $21.86 | $22.12 | $22.12 | 19,491,240 |
| 2025-02-10 | $21.89 | $23.06 | $21.13 | $22.86 | $22.86 | 25,407,570 |
| 2025-02-07 | $19.81 | $20.91 | $19.70 | $20.83 | $20.83 | 14,431,700 |
| 2025-02-06 | $19.45 | $19.93 | $19.18 | $19.80 | $19.80 | 6,891,900 |
| 2025-02-05 | $19.35 | $19.79 | $19.16 | $19.44 | $19.44 | 9,660,390 |
| 2025-01-27 | $19.34 | $19.54 | $18.80 | $18.90 | $18.90 | 8,838,000 |
| 2025-01-24 | $17.97 | $19.01 | $17.77 | $19.00 | $19.00 | 9,922,600 |
| 2025-01-23 | $18.18 | $18.75 | $17.92 | $17.92 | $17.92 | 6,487,000 |
| 2025-01-22 | $18.15 | $18.55 | $17.86 | $17.90 | $17.90 | 4,667,650 |
| 2025-01-21 | $18.55 | $18.69 | $17.95 | $18.28 | $18.28 | 5,075,200 |
| 2025-01-20 | $18.59 | $18.76 | $18.14 | $18.44 | $18.44 | 4,376,100 |
| 2025-01-17 | $18.45 | $18.51 | $18.20 | $18.42 | $18.42 | 4,339,000 |
| 2025-01-16 | $18.62 | $18.91 | $18.22 | $18.41 | $18.41 | 5,845,600 |
| 2025-01-15 | $18.41 | $18.72 | $18.23 | $18.34 | $18.34 | 5,224,300 |
| 2025-01-14 | $17.44 | $18.44 | $17.11 | $18.44 | $18.44 | 6,822,900 |
| 2025-01-13 | $16.92 | $17.32 | $16.56 | $17.21 | $17.21 | 4,073,140 |
| 2025-01-09 | $17.93 | $18.20 | $17.83 | $18.09 | $18.09 | 4,350,400 |
| 2025-01-08 | $17.93 | $18.22 | $17.43 | $18.03 | $18.03 | 5,665,500 |
| 2025-01-07 | $17.57 | $17.99 | $17.29 | $17.96 | $17.96 | 5,288,930 |
| 2025-01-06 | $17.50 | $17.74 | $16.85 | $17.19 | $17.19 | 5,026,100 |
| 2025-01-03 | $19.28 | $19.36 | $17.50 | $17.56 | $17.56 | 6,205,900 |
| 2025-01-02 | $19.25 | $19.67 | $18.56 | $18.84 | $18.84 | 6,298,100 |
| 2024-12-31 | $20.29 | $20.57 | $19.25 | $19.25 | $19.25 | 5,654,700 |
| 2024-12-30 | $20.40 | $20.65 | $19.72 | $20.18 | $20.18 | 5,070,130 |
| 2024-12-27 | $20.76 | $20.93 | $20.36 | $20.43 | $20.43 | 5,464,330 |
| 2024-12-26 | $20.37 | $20.97 | $20.37 | $20.63 | $20.63 | 5,798,900 |
| 2024-12-25 | $20.65 | $21.69 | $20.21 | $20.47 | $20.47 | 9,626,050 |
| 2024-12-24 | $20.83 | $20.95 | $20.12 | $20.65 | $20.65 | 5,603,600 |
| 2024-12-23 | $22.03 | $22.21 | $20.52 | $20.52 | $20.52 | 8,412,600 |
| 2024-12-20 | $22.16 | $22.55 | $22.06 | $22.24 | $22.24 | 8,730,900 |
| 2024-12-19 | $21.42 | $22.58 | $21.30 | $22.22 | $22.22 | 14,644,010 |
| 2024-12-18 | $20.28 | $23.42 | $19.83 | $21.91 | $21.91 | 16,824,140 |
| 2024-12-17 | $21.25 | $21.38 | $20.39 | $20.50 | $20.50 | 8,236,650 |
| 2024-12-16 | $22.22 | $22.56 | $21.16 | $21.39 | $21.39 | 13,751,420 |
| 2024-12-13 | $22.85 | $23.47 | $22.71 | $22.90 | $22.90 | 12,215,240 |
| 2024-12-12 | $23.05 | $23.37 | $22.68 | $22.82 | $22.82 | 8,328,600 |
| 2024-12-11 | $23.12 | $23.40 | $22.78 | $23.00 | $23.00 | 9,447,400 |
| 2024-12-10 | $24.13 | $24.37 | $23.22 | $23.33 | $23.33 | 14,041,750 |
| 2024-12-09 | $23.71 | $24.47 | $23.05 | $23.42 | $23.42 | 15,043,900 |
| 2024-12-06 | $22.93 | $24.95 | $22.08 | $23.95 | $23.95 | 24,585,270 |
| 2024-12-05 | $21.42 | $22.70 | $21.42 | $22.52 | $22.52 | 14,743,290 |
| 2024-12-04 | $21.65 | $22.13 | $21.33 | $21.42 | $21.42 | 7,442,720 |
| 2024-12-03 | $21.64 | $21.93 | $21.33 | $21.67 | $21.67 | 7,431,600 |
| 2024-12-02 | $21.40 | $21.96 | $21.35 | $21.84 | $21.84 | 9,051,420 |
| 2024-11-29 | $21.09 | $21.66 | $20.77 | $21.44 | $21.44 | 7,842,720 |
| 2024-11-28 | $21.33 | $21.86 | $21.09 | $21.12 | $21.12 | 7,073,580 |
| 2024-11-27 | $20.50 | $21.38 | $20.00 | $21.38 | $21.38 | 9,505,620 |
| 2024-11-26 | $20.70 | $21.47 | $20.60 | $20.65 | $20.65 | 6,738,800 |
| 2024-11-25 | $20.80 | $20.88 | $19.99 | $20.84 | $20.84 | 7,250,920 |
| 2024-11-22 | $21.84 | $22.31 | $20.52 | $20.60 | $20.60 | 10,246,100 |
| 2024-11-21 | $21.75 | $22.15 | $21.56 | $21.83 | $21.83 | 7,983,500 |
| 2024-11-20 | $21.43 | $22.24 | $21.26 | $21.99 | $21.99 | 8,933,950 |
| 2024-11-19 | $20.92 | $21.48 | $20.65 | $21.48 | $21.48 | 8,638,100 |
| 2024-11-18 | $23.00 | $23.17 | $20.68 | $20.86 | $20.86 | 14,345,200 |
| 2024-11-15 | $23.30 | $24.23 | $23.15 | $23.15 | $23.15 | 11,483,620 |
| 2024-11-14 | $24.32 | $24.42 | $23.12 | $23.20 | $23.20 | 12,073,040 |
| 2024-11-13 | $25.20 | $25.37 | $24.18 | $24.45 | $24.45 | 12,867,380 |
| 2024-11-12 | $24.85 | $25.50 | $24.27 | $25.20 | $25.20 | 19,750,700 |
| 2024-11-11 | $24.27 | $25.18 | $24.05 | $24.90 | $24.90 | 14,683,210 |
| 2024-11-08 | $25.30 | $26.19 | $24.28 | $24.50 | $24.50 | 23,120,520 |
| 2024-11-07 | $24.98 | $26.30 | $24.61 | $25.32 | $25.32 | 19,812,600 |
| 2024-11-06 | $26.50 | $27.49 | $25.51 | $25.51 | $25.51 | 30,184,630 |
| 2024-11-05 | $27.34 | $28.30 | $26.35 | $27.54 | $27.54 | 36,243,140 |
| 2024-11-04 | $23.74 | $28.55 | $23.74 | $27.99 | $27.99 | 40,669,980 |
| 2024-11-01 | $25.63 | $27.50 | $22.49 | $24.99 | $24.99 | 42,740,220 |
| 2024-10-31 | $26.90 | $28.96 | $25.43 | $26.29 | $26.29 | 49,051,820 |
| 2024-10-30 | $24.08 | $28.22 | $21.88 | $27.49 | $27.49 | 64,654,440 |
| 2024-10-29 | $20.00 | $23.52 | $19.51 | $23.52 | $23.52 | 39,699,270 |
| 2024-10-28 | $17.98 | $19.68 | $17.85 | $19.60 | $19.60 | 16,473,000 |
| 2024-10-25 | $17.85 | $18.08 | $17.56 | $17.96 | $17.96 | 7,948,160 |
| 2024-10-24 | $17.30 | $17.65 | $17.14 | $17.53 | $17.53 | 6,388,300 |
| 2024-10-23 | $17.80 | $18.12 | $17.43 | $17.51 | $17.51 | 9,801,340 |
| 2024-10-22 | $18.05 | $18.59 | $17.75 | $17.86 | $17.86 | 13,195,880 |
| 2024-10-21 | $17.46 | $18.28 | $17.46 | $17.99 | $17.99 | 11,770,320 |
| 2024-10-18 | $16.94 | $17.88 | $16.70 | $17.46 | $17.46 | 11,838,430 |
| 2024-10-17 | $16.74 | $17.39 | $16.74 | $16.94 | $16.94 | 10,860,660 |
| 2024-10-16 | $16.19 | $17.25 | $16.02 | $16.65 | $16.65 | 8,256,000 |
| 2024-10-15 | $16.70 | $17.35 | $16.27 | $16.47 | $16.47 | 8,726,500 |
| 2024-10-14 | $16.00 | $16.62 | $15.78 | $16.59 | $16.59 | 7,885,880 |
| 2024-10-11 | $16.61 | $16.80 | $15.59 | $15.94 | $15.94 | 7,878,400 |
| 2024-10-10 | $17.41 | $17.74 | $16.64 | $16.74 | $16.74 | 8,986,200 |
| 2024-10-09 | $18.60 | $18.83 | $16.80 | $16.92 | $16.92 | 15,734,360 |
| 2024-10-08 | $20.00 | $20.14 | $17.58 | $19.69 | $19.69 | 22,775,650 |
| 2024-09-30 | $15.28 | $17.30 | $15.12 | $17.00 | $17.00 | 19,055,560 |
| 2024-09-27 | $14.10 | $15.00 | $14.03 | $14.79 | $14.79 | 10,695,670 |
| 2024-09-26 | $13.88 | $14.10 | $13.80 | $14.06 | $14.06 | 7,613,900 |
| 2024-09-25 | $13.55 | $14.57 | $13.47 | $13.94 | $13.94 | 9,759,870 |
| 2024-09-24 | $13.21 | $13.50 | $12.82 | $13.45 | $13.45 | 4,894,700 |
| 2024-09-23 | $12.96 | $13.36 | $12.96 | $13.22 | $13.22 | 3,457,900 |
| 2024-09-20 | $12.95 | $13.17 | $12.81 | $13.12 | $13.12 | 3,373,800 |
| 2024-09-19 | $12.66 | $12.98 | $12.52 | $12.87 | $12.87 | 4,098,700 |
| 2024-09-18 | $12.64 | $12.91 | $12.30 | $12.51 | $12.51 | 4,223,800 |
| 2024-09-13 | $13.22 | $13.49 | $12.80 | $12.83 | $12.83 | 4,916,410 |
| 2024-09-12 | $13.35 | $13.66 | $13.25 | $13.29 | $13.29 | 2,746,500 |
| 2024-09-11 | $13.64 | $13.64 | $13.26 | $13.35 | $13.35 | 3,162,500 |
| 2024-09-10 | $13.28 | $13.67 | $12.91 | $13.61 | $13.61 | 4,416,400 |
| 2024-09-09 | $13.20 | $13.34 | $12.97 | $13.28 | $13.28 | 2,747,700 |
| 2024-09-06 | $13.61 | $13.73 | $13.17 | $13.23 | $13.23 | 3,325,300 |
| 2024-09-05 | $13.22 | $13.61 | $13.22 | $13.52 | $13.52 | 3,843,100 |
| 2024-09-04 | $13.54 | $13.68 | $13.22 | $13.25 | $13.25 | 4,260,200 |
| 2024-09-03 | $13.22 | $13.77 | $13.21 | $13.68 | $13.68 | 5,649,600 |
| 2024-09-02 | $14.00 | $14.20 | $13.31 | $13.31 | $13.31 | 8,626,900 |
| 2024-08-30 | $13.50 | $14.38 | $13.43 | $14.16 | $14.16 | 9,128,700 |
| 2024-08-29 | $13.79 | $13.79 | $13.14 | $13.55 | $13.55 | 6,843,800 |
| 2024-08-28 | $13.38 | $13.57 | $13.05 | $13.55 | $13.55 | 4,966,100 |
| 2024-08-27 | $13.67 | $14.22 | $13.41 | $13.49 | $13.49 | 5,578,000 |
| 2024-08-26 | $14.07 | $14.26 | $13.66 | $13.78 | $13.78 | 4,813,700 |
| 2024-08-23 | $13.94 | $14.34 | $13.87 | $14.08 | $14.08 | 4,824,500 |
| 2024-08-22 | $14.56 | $14.77 | $14.01 | $14.10 | $14.10 | 5,995,500 |
| 2024-08-21 | $14.55 | $14.84 | $14.34 | $14.39 | $14.39 | 5,598,100 |
| 2024-08-20 | $14.51 | $14.92 | $14.34 | $14.55 | $14.55 | 6,446,450 |
| 2024-08-19 | $14.77 | $14.90 | $14.40 | $14.51 | $14.51 | 6,272,800 |
| 2024-08-16 | $14.71 | $14.97 | $14.60 | $14.85 | $14.85 | 9,582,250 |
| 2024-08-15 | $14.00 | $15.00 | $13.91 | $14.65 | $14.65 | 11,496,250 |
| 2024-08-14 | $13.67 | $14.33 | $13.56 | $14.09 | $14.09 | 7,069,000 |
| 2024-08-13 | $13.52 | $13.77 | $13.30 | $13.67 | $13.67 | 3,950,400 |
| 2024-08-12 | $13.82 | $13.94 | $13.38 | $13.52 | $13.52 | 3,250,400 |
| 2024-08-09 | $13.92 | $14.09 | $13.72 | $13.80 | $13.80 | 3,376,900 |
| 2024-08-08 | $14.07 | $14.25 | $13.59 | $13.85 | $13.85 | 6,684,600 |
| 2024-08-07 | $14.24 | $14.70 | $14.11 | $14.20 | $14.20 | 7,888,820 |
| 2024-08-06 | $15.30 | $15.32 | $14.15 | $14.45 | $14.45 | 9,262,730 |
| 2024-08-05 | $14.21 | $14.95 | $14.15 | $14.46 | $14.46 | 8,549,450 |
| 2024-08-02 | $14.75 | $14.93 | $14.36 | $14.48 | $14.48 | 5,726,780 |
| 2024-08-01 | $14.86 | $15.17 | $14.80 | $14.88 | $14.88 | 10,056,280 |
| 2024-07-31 | $13.98 | $15.10 | $13.85 | $14.95 | $14.95 | 13,152,100 |
| 2024-07-30 | $13.64 | $14.18 | $13.60 | $14.06 | $14.06 | 7,159,080 |
| 2024-07-29 | $13.60 | $13.75 | $13.40 | $13.67 | $13.67 | 4,810,400 |
| 2024-07-26 | $13.18 | $13.77 | $13.18 | $13.61 | $13.61 | 6,280,100 |
| 2024-07-25 | $13.20 | $13.41 | $12.80 | $13.23 | $13.23 | 4,937,200 |
| 2024-07-24 | $13.79 | $13.79 | $12.94 | $13.29 | $13.29 | 6,625,900 |
| 2024-07-23 | $13.98 | $14.33 | $13.61 | $13.61 | $13.61 | 7,709,800 |
| 2024-07-22 | $13.91 | $14.13 | $13.78 | $14.03 | $14.03 | 6,442,560 |
| 2024-07-19 | $13.85 | $14.58 | $13.75 | $14.02 | $14.02 | 9,610,990 |
| 2024-07-18 | $13.60 | $14.01 | $13.26 | $13.90 | $13.90 | 13,315,800 |
| 2024-07-17 | $14.97 | $15.60 | $14.49 | $14.52 | $14.52 | 12,342,480 |
| 2024-07-16 | $15.32 | $15.39 | $14.81 | $15.03 | $15.03 | 9,525,950 |
| 2024-07-15 | $14.79 | $15.31 | $14.46 | $15.30 | $15.30 | 11,425,700 |
| 2024-07-12 | $15.25 | $15.25 | $14.76 | $14.83 | $14.83 | 11,596,400 |
| 2024-07-11 | $15.65 | $15.78 | $15.10 | $15.50 | $15.50 | 13,852,900 |
| 2024-07-10 | $15.70 | $16.23 | $15.24 | $15.25 | $15.25 | 18,092,380 |
| 2024-07-09 | $15.04 | $15.90 | $14.85 | $15.90 | $15.90 | 21,464,190 |
| 2024-07-08 | $14.50 | $15.58 | $14.44 | $15.38 | $15.38 | 20,625,330 |
| 2024-07-05 | $14.00 | $15.60 | $13.50 | $15.03 | $15.03 | 21,392,050 |
| 2024-07-04 | $14.39 | $14.79 | $13.78 | $13.91 | $13.91 | 14,479,900 |
| 2024-07-03 | $14.84 | $15.09 | $14.25 | $14.30 | $14.30 | 19,203,900 |
| 2024-07-02 | $14.51 | $17.14 | $14.24 | $15.30 | $15.30 | 29,267,240 |
| 2024-07-01 | $14.40 | $14.56 | $14.11 | $14.51 | $14.51 | 14,871,330 |
| 2024-06-28 | $14.33 | $15.49 | $14.05 | $14.80 | $14.80 | 23,785,900 |
| 2024-06-27 | $15.19 | $16.18 | $14.33 | $14.84 | $14.84 | 30,902,500 |
| 2024-06-26 | $11.86 | $14.23 | $11.75 | $14.23 | $14.23 | 8,823,390 |
| 2024-06-25 | $12.11 | $12.26 | $11.74 | $11.86 | $11.86 | 2,536,500 |
| 2024-06-24 | $12.54 | $12.55 | $11.99 | $12.02 | $12.02 | 3,387,200 |
| 2024-06-21 | $12.66 | $12.98 | $12.44 | $12.72 | $12.72 | 2,580,100 |
| 2024-06-20 | $13.05 | $13.10 | $12.71 | $12.73 | $12.73 | 3,465,800 |
| 2024-06-19 | $13.06 | $13.31 | $13.00 | $13.04 | $13.04 | 3,810,500 |
| 2024-06-18 | $12.58 | $13.23 | $12.56 | $13.15 | $13.15 | 3,890,700 |
| 2024-06-17 | $12.75 | $12.77 | $12.45 | $12.60 | $12.60 | 2,478,600 |
| 2024-06-14 | $12.40 | $12.70 | $12.19 | $12.65 | $12.65 | 3,386,900 |
| 2024-06-13 | $12.67 | $12.80 | $12.36 | $12.44 | $12.44 | 3,469,300 |
| 2024-06-12 | $12.19 | $12.52 | $12.13 | $12.42 | $12.42 | 3,302,680 |
| 2024-06-11 | $11.81 | $12.20 | $11.57 | $12.13 | $12.13 | 3,105,680 |
| 2024-06-07 | $11.80 | $12.04 | $11.63 | $11.92 | $11.92 | 3,215,480 |
| 2024-06-06 | $12.38 | $12.59 | $11.40 | $11.62 | $11.62 | 5,903,200 |
| 2024-06-05 | $12.73 | $12.73 | $12.21 | $12.31 | $12.31 | 2,719,100 |
| 2024-06-04 | $13.08 | $13.08 | $12.43 | $12.56 | $12.56 | 4,210,400 |
| 2024-06-03 | $13.31 | $13.38 | $12.90 | $13.01 | $13.01 | 3,409,500 |
| 2024-05-31 | $13.11 | $13.36 | $13.01 | $13.26 | $13.26 | 3,601,300 |
| 2024-05-30 | $12.98 | $13.18 | $12.70 | $13.03 | $13.03 | 2,803,400 |
| 2024-05-29 | $12.82 | $13.34 | $12.82 | $13.02 | $13.02 | 3,070,200 |
| 2024-05-28 | $13.17 | $13.24 | $12.82 | $12.95 | $12.95 | 3,279,200 |
| 2024-05-27 | $12.88 | $13.22 | $12.66 | $13.17 | $13.17 | 4,301,900 |
| 2024-05-24 | $13.20 | $13.37 | $12.93 | $12.96 | $12.96 | 4,919,900 |
| 2024-05-23 | $13.85 | $13.88 | $13.20 | $13.23 | $13.23 | 6,541,900 |
| 2024-05-22 | $13.67 | $13.89 | $13.56 | $13.83 | $13.83 | 3,528,180 |
| 2024-05-21 | $13.77 | $14.02 | $13.63 | $13.69 | $13.69 | 3,894,600 |
| 2024-05-20 | $14.21 | $14.28 | $13.79 | $13.83 | $13.83 | 5,480,800 |
| 2024-05-17 | $13.86 | $14.14 | $13.63 | $14.14 | $14.14 | 6,045,440 |
| 2024-05-16 | $13.63 | $14.09 | $13.63 | $13.81 | $13.81 | 5,430,320 |
| 2024-05-15 | $13.99 | $14.19 | $13.81 | $13.82 | $13.82 | 6,364,970 |
| 2024-05-14 | $13.70 | $14.24 | $13.57 | $14.23 | $14.23 | 9,170,470 |
| 2024-05-13 | $13.80 | $13.91 | $13.40 | $13.52 | $13.52 | 6,214,420 |
| 2024-05-10 | $14.14 | $14.43 | $13.63 | $14.06 | $14.06 | 9,254,200 |
| 2024-05-09 | $14.10 | $14.28 | $13.94 | $14.12 | $14.12 | 7,392,350 |
| 2024-05-08 | $14.34 | $14.44 | $13.98 | $14.03 | $14.03 | 10,427,680 |
| 2024-05-07 | $14.79 | $15.29 | $14.47 | $14.66 | $14.66 | 15,063,220 |
| 2024-05-06 | $14.69 | $15.24 | $14.68 | $14.95 | $14.95 | 17,228,790 |
| 2024-04-30 | $14.50 | $16.48 | $13.88 | $15.34 | $15.34 | 26,676,040 |
| 2024-04-29 | $12.50 | $14.48 | $12.50 | $14.48 | $14.48 | 10,505,510 |
| 2024-04-26 | $11.95 | $12.25 | $11.77 | $12.07 | $12.07 | 5,117,900 |
| 2024-04-25 | $11.95 | $11.99 | $11.67 | $11.77 | $11.77 | 4,493,570 |
| 2024-04-24 | $11.72 | $11.96 | $11.52 | $11.86 | $11.86 | 5,352,200 |
| 2024-04-23 | $11.20 | $11.84 | $11.15 | $11.52 | $11.52 | 4,889,420 |
| 2024-04-22 | $11.07 | $11.31 | $10.65 | $11.11 | $11.11 | 3,172,700 |
| 2024-04-19 | $11.53 | $11.55 | $11.11 | $11.24 | $11.24 | 3,597,600 |
| 2024-04-18 | $11.99 | $11.99 | $11.23 | $11.57 | $11.57 | 5,401,940 |
| 2024-04-17 | $10.74 | $11.78 | $10.74 | $11.75 | $11.75 | 6,247,800 |
| 2024-04-16 | $11.58 | $11.62 | $9.81 | $10.45 | $10.45 | 6,610,000 |
| 2024-04-15 | $12.33 | $12.54 | $11.41 | $11.72 | $11.72 | 5,795,900 |
| 2024-04-12 | $12.57 | $12.78 | $12.42 | $12.45 | $12.45 | 3,826,400 |
| 2024-04-11 | $12.49 | $12.96 | $12.23 | $12.64 | $12.64 | 5,391,260 |
| 2024-04-10 | $12.93 | $12.96 | $12.32 | $12.44 | $12.44 | 5,296,400 |
| 2024-04-09 | $13.13 | $13.37 | $12.92 | $12.95 | $12.95 | 4,176,500 |
| 2024-04-08 | $13.96 | $13.97 | $13.12 | $13.13 | $13.13 | 4,616,440 |
| 2024-04-03 | $13.96 | $13.96 | $13.36 | $13.44 | $13.44 | 5,001,400 |
| 2024-04-02 | $14.54 | $14.70 | $13.91 | $14.00 | $14.00 | 7,004,340 |
| 2024-04-01 | $14.31 | $14.97 | $14.31 | $14.58 | $14.58 | 8,541,040 |
| 2024-03-29 | $14.11 | $14.18 | $13.56 | $13.80 | $13.80 | 6,623,500 |
| 2024-03-28 | $13.29 | $14.39 | $13.23 | $14.20 | $14.20 | 9,457,900 |
| 2024-03-27 | $13.94 | $14.23 | $13.20 | $13.21 | $13.21 | 7,212,200 |
| 2024-03-26 | $14.71 | $15.17 | $13.73 | $13.92 | $13.92 | 11,555,880 |
| 2024-03-25 | $16.43 | $16.45 | $14.80 | $14.97 | $14.97 | 12,795,770 |
| 2024-03-22 | $16.10 | $16.56 | $15.15 | $16.42 | $16.42 | 17,383,090 |
| 2024-03-21 | $15.78 | $16.37 | $15.76 | $15.92 | $15.92 | 13,845,500 |
| 2024-03-20 | $14.97 | $15.84 | $14.97 | $15.77 | $15.77 | 12,660,880 |
| 2024-03-19 | $15.12 | $15.49 | $15.00 | $15.13 | $15.13 | 8,258,460 |
| 2024-03-18 | $15.00 | $15.30 | $14.72 | $15.20 | $15.20 | 7,750,090 |
| 2024-03-15 | $14.88 | $15.09 | $14.41 | $14.93 | $14.93 | 7,825,970 |
| 2024-03-14 | $15.65 | $15.94 | $15.03 | $15.09 | $15.09 | 11,712,800 |
| 2024-03-13 | $15.20 | $16.49 | $15.11 | $16.16 | $16.16 | 18,272,210 |
| 2024-03-12 | $15.07 | $15.45 | $14.89 | $15.27 | $15.27 | 8,002,910 |
| 2024-03-11 | $14.90 | $15.22 | $14.75 | $15.07 | $15.07 | 6,013,660 |
| 2024-03-08 | $14.80 | $15.25 | $14.65 | $15.05 | $15.05 | 6,504,410 |
| 2024-03-07 | $15.19 | $15.88 | $14.80 | $14.90 | $14.90 | 9,527,150 |
| 2024-03-06 | $15.01 | $15.38 | $14.74 | $15.05 | $15.05 | 10,135,310 |
| 2024-03-05 | $15.66 | $16.48 | $15.41 | $15.51 | $15.51 | 14,408,200 |
| 2024-03-04 | $15.36 | $16.16 | $14.93 | $15.93 | $15.93 | 14,616,230 |
| 2024-03-01 | $15.34 | $15.59 | $14.71 | $15.23 | $15.23 | 13,959,690 |
| 2024-02-29 | $14.50 | $15.86 | $14.40 | $15.56 | $15.56 | 15,541,440 |
| 2024-02-28 | $15.79 | $17.40 | $15.22 | $15.26 | $15.26 | 22,424,860 |
| 2024-02-27 | $15.54 | $15.99 | $15.33 | $15.90 | $15.90 | 15,424,260 |
| 2024-02-26 | $15.90 | $16.90 | $15.57 | $16.06 | $16.06 | 19,441,200 |
| 2024-02-23 | $16.50 | $17.48 | $15.30 | $16.85 | $16.85 | 25,802,140 |
| 2024-02-22 | $13.85 | $17.48 | $13.85 | $16.11 | $16.11 | 22,938,090 |
| 2024-02-21 | $13.35 | $15.90 | $13.01 | $14.77 | $14.77 | 25,133,670 |
| 2024-02-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 2,620,000 |
| 2024-02-19 | $9.70 | $11.09 | $9.70 | $11.09 | $11.09 | 2,431,790 |
| 2024-02-08 | $8.30 | $9.24 | $7.40 | $9.24 | $9.24 | 10,061,750 |
| 2024-02-07 | $8.84 | $8.97 | $8.10 | $8.26 | $8.26 | 9,433,870 |
| 2024-02-06 | $8.97 | $9.30 | $7.86 | $8.88 | $8.88 | 9,248,850 |
| 2024-02-05 | $11.08 | $11.25 | $9.04 | $9.25 | $9.25 | 9,162,820 |
| 2024-02-02 | $12.30 | $12.57 | $10.73 | $11.30 | $11.30 | 4,960,860 |
| 2024-02-01 | $12.35 | $12.35 | $11.71 | $12.11 | $12.11 | 4,455,500 |
| 2024-01-31 | $13.30 | $13.43 | $12.39 | $12.40 | $12.40 | 6,205,200 |
| 2024-01-30 | $14.35 | $14.48 | $13.80 | $13.80 | $13.80 | 1,915,300 |
| 2024-01-29 | $15.09 | $15.11 | $14.38 | $14.43 | $14.43 | 2,224,100 |
| 2024-01-26 | $15.16 | $15.43 | $15.00 | $15.07 | $15.07 | 1,894,600 |
| 2024-01-25 | $14.70 | $15.22 | $14.33 | $15.16 | $15.16 | 2,220,140 |
| 2024-01-24 | $14.25 | $14.61 | $13.89 | $14.55 | $14.55 | 2,631,720 |
| 2024-01-23 | $14.31 | $14.48 | $14.02 | $14.15 | $14.15 | 3,234,800 |
| 2024-01-22 | $15.59 | $15.72 | $14.21 | $14.35 | $14.35 | 3,767,100 |
| 2024-01-19 | $15.78 | $15.94 | $15.55 | $15.58 | $15.58 | 1,311,600 |
| 2024-01-18 | $15.74 | $15.97 | $15.28 | $15.70 | $15.70 | 2,427,600 |
| 2024-01-17 | $16.50 | $16.55 | $15.82 | $15.82 | $15.82 | 1,561,700 |
| 2024-01-16 | $16.49 | $16.61 | $16.10 | $16.33 | $16.33 | 2,218,800 |
| 2024-01-15 | $16.67 | $16.77 | $16.42 | $16.48 | $16.48 | 1,647,700 |
| 2024-01-12 | $17.16 | $17.16 | $16.60 | $16.67 | $16.67 | 2,063,200 |
| 2024-01-11 | $16.48 | $17.29 | $16.48 | $17.16 | $17.16 | 2,374,500 |
| 2024-01-10 | $16.88 | $17.00 | $16.51 | $16.54 | $16.54 | 2,244,300 |
| 2024-01-09 | $16.98 | $17.38 | $16.85 | $17.03 | $17.03 | 1,723,500 |
| 2024-01-08 | $17.27 | $17.45 | $16.86 | $16.90 | $16.90 | 1,998,200 |
| 2024-01-05 | $18.15 | $18.15 | $17.31 | $17.43 | $17.43 | 2,105,100 |
| 2024-01-04 | $17.50 | $18.09 | $17.36 | $18.01 | $18.01 | 3,310,900 |
| 2024-01-03 | $17.68 | $17.73 | $17.35 | $17.52 | $17.52 | 2,201,300 |
| 2024-01-02 | $17.86 | $18.20 | $17.67 | $17.74 | $17.74 | 3,383,970 |
| 2024-01-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-12-29 | $17.28 | $18.30 | $17.26 | $17.86 | $17.86 | 4,501,060 |
| 2023-12-28 | $17.23 | $17.44 | $16.83 | $17.32 | $17.32 | 2,736,700 |
| 2023-12-27 | $16.90 | $17.45 | $16.90 | $17.23 | $17.23 | 2,545,560 |
| 2023-12-26 | $17.03 | $17.15 | $16.70 | $16.84 | $16.84 | 2,133,700 |
| 2023-12-25 | $17.36 | $17.68 | $16.99 | $17.12 | $17.12 | 2,377,000 |
| 2023-12-22 | $17.70 | $18.09 | $17.36 | $17.42 | $17.42 | 3,561,600 |
| 2023-12-21 | $18.29 | $18.50 | $17.21 | $17.74 | $17.74 | 5,805,570 |
| 2023-12-20 | $18.81 | $19.06 | $18.47 | $18.47 | $18.47 | 2,183,000 |
| 2023-12-19 | $18.63 | $18.97 | $18.55 | $18.77 | $18.77 | 2,021,700 |
| 2023-12-18 | $19.13 | $19.19 | $18.63 | $18.68 | $18.68 | 2,329,200 |
| 2023-12-15 | $19.25 | $19.52 | $18.95 | $19.17 | $19.17 | 2,101,100 |
| 2023-12-14 | $19.61 | $19.80 | $19.20 | $19.24 | $19.24 | 2,506,000 |
| 2023-12-13 | $19.86 | $19.96 | $19.48 | $19.52 | $19.52 | 3,464,100 |
| 2023-12-12 | $19.35 | $20.10 | $19.35 | $19.90 | $19.90 | 5,330,800 |
| 2023-12-11 | $19.19 | $19.47 | $18.81 | $19.42 | $19.42 | 3,349,380 |
| 2023-12-08 | $19.29 | $19.71 | $19.10 | $19.24 | $19.24 | 2,645,500 |
| 2023-12-07 | $18.93 | $19.54 | $18.75 | $19.33 | $19.33 | 3,500,700 |
| 2023-12-06 | $18.89 | $19.20 | $18.45 | $18.94 | $18.94 | 2,767,100 |
| 2023-12-05 | $19.70 | $19.71 | $18.85 | $18.88 | $18.88 | 3,437,700 |
| 2023-12-04 | $19.84 | $19.99 | $19.68 | $19.81 | $19.81 | 3,585,430 |
| 2023-12-01 | $18.90 | $19.93 | $18.78 | $19.79 | $19.79 | 5,543,600 |
| 2023-11-30 | $19.01 | $19.05 | $18.60 | $18.90 | $18.90 | 2,164,900 |
| 2023-11-29 | $19.23 | $19.28 | $18.90 | $18.96 | $18.96 | 1,967,400 |
| 2023-11-28 | $19.11 | $19.53 | $19.06 | $19.23 | $19.23 | 2,300,200 |
| 2023-11-27 | $18.97 | $19.35 | $18.87 | $19.18 | $19.18 | 2,238,300 |
| 2023-11-24 | $19.64 | $19.64 | $18.90 | $18.96 | $18.96 | 2,815,500 |
| 2023-11-23 | $19.29 | $19.68 | $19.02 | $19.56 | $19.56 | 2,893,400 |
| 2023-11-22 | $19.49 | $19.72 | $19.23 | $19.23 | $19.23 | 2,771,900 |
| 2023-11-21 | $19.77 | $19.84 | $19.32 | $19.44 | $19.44 | 3,071,630 |
| 2023-11-20 | $19.82 | $19.91 | $19.72 | $19.76 | $19.76 | 2,951,600 |
| 2023-11-17 | $19.78 | $19.92 | $19.56 | $19.80 | $19.80 | 2,945,800 |
| 2023-11-16 | $20.08 | $20.19 | $19.73 | $19.80 | $19.80 | 3,516,900 |
| 2023-11-15 | $20.48 | $20.55 | $19.94 | $20.02 | $20.02 | 5,689,800 |
| 2023-11-14 | $20.05 | $20.54 | $19.85 | $20.38 | $20.38 | 4,867,100 |
| 2023-11-13 | $19.45 | $20.25 | $19.45 | $20.03 | $20.03 | 4,448,700 |
| 2023-11-10 | $19.67 | $19.78 | $19.30 | $19.42 | $19.42 | 2,628,100 |
| 2023-11-09 | $20.15 | $20.40 | $19.61 | $19.79 | $19.79 | 3,221,300 |
| 2023-11-08 | $19.90 | $20.31 | $19.84 | $20.08 | $20.08 | 4,327,300 |
| 2023-11-07 | $19.80 | $20.09 | $19.50 | $20.02 | $20.02 | 3,401,800 |
| 2023-11-06 | $19.59 | $19.96 | $19.59 | $19.83 | $19.83 | 2,873,100 |
| 2023-11-03 | $19.33 | $19.73 | $19.28 | $19.58 | $19.58 | 2,635,000 |
| 2023-11-02 | $19.40 | $19.77 | $19.19 | $19.36 | $19.36 | 2,163,400 |
| 2023-11-01 | $19.50 | $19.90 | $19.45 | $19.50 | $19.50 | 2,777,900 |
| 2023-10-31 | $19.68 | $19.97 | $19.44 | $19.56 | $19.56 | 3,635,400 |
| 2023-10-30 | $18.81 | $19.98 | $18.74 | $19.79 | $19.79 | 6,123,500 |
| 2023-10-27 | $19.25 | $19.25 | $18.46 | $18.81 | $18.81 | 3,394,400 |
| 2023-10-26 | $18.76 | $19.33 | $18.72 | $19.16 | $19.16 | 2,846,400 |
| 2023-10-25 | $18.76 | $19.33 | $18.52 | $18.98 | $18.98 | 2,610,370 |
| 2023-10-24 | $18.21 | $19.07 | $17.94 | $18.61 | $18.61 | 3,590,870 |
| 2023-10-23 | $18.73 | $18.90 | $18.10 | $18.21 | $18.21 | 2,888,700 |
| 2023-10-20 | $19.40 | $19.89 | $18.80 | $18.83 | $18.83 | 3,445,500 |
| 2023-10-19 | $19.48 | $20.07 | $19.47 | $19.60 | $19.60 | 3,972,400 |
| 2023-10-18 | $20.26 | $20.60 | $19.40 | $19.58 | $19.58 | 4,496,110 |
| 2023-10-17 | $20.10 | $20.42 | $19.92 | $19.99 | $19.99 | 3,221,400 |
| 2023-10-16 | $20.00 | $20.16 | $19.82 | $20.00 | $20.00 | 2,316,600 |
| 2023-10-13 | $20.08 | $20.39 | $19.90 | $19.98 | $19.98 | 3,261,800 |
| 2023-10-12 | $19.87 | $20.24 | $19.82 | $20.04 | $20.04 | 2,805,300 |
| 2023-10-11 | $19.66 | $20.05 | $19.55 | $19.96 | $19.96 | 2,639,320 |
| 2023-10-10 | $19.34 | $19.72 | $19.34 | $19.66 | $19.66 | 2,359,400 |
| 2023-10-09 | $19.21 | $19.54 | $19.00 | $19.30 | $19.30 | 2,370,500 |
| 2023-09-28 | $18.82 | $19.26 | $18.81 | $19.22 | $19.22 | 1,862,000 |
| 2023-09-27 | $18.75 | $19.15 | $18.46 | $18.86 | $18.86 | 1,880,800 |
| 2023-09-26 | $18.84 | $19.05 | $18.68 | $18.75 | $18.75 | 1,540,600 |
| 2023-09-25 | $19.01 | $19.49 | $18.64 | $18.83 | $18.83 | 2,049,900 |
| 2023-09-22 | $18.22 | $18.89 | $18.16 | $18.89 | $18.89 | 2,602,300 |
| 2023-09-21 | $17.99 | $18.50 | $17.80 | $18.20 | $18.20 | 2,791,000 |
| 2023-09-20 | $18.11 | $18.31 | $17.88 | $17.90 | $17.90 | 1,852,600 |
| 2023-09-19 | $18.57 | $18.57 | $18.00 | $18.12 | $18.12 | 2,295,700 |
| 2023-09-18 | $18.88 | $18.88 | $18.54 | $18.58 | $18.58 | 2,023,070 |
| 2023-09-15 | $19.46 | $19.46 | $18.81 | $18.81 | $18.81 | 2,284,500 |
| 2023-09-14 | $19.39 | $19.53 | $19.12 | $19.22 | $19.22 | 1,802,600 |
| 2023-09-13 | $19.45 | $19.65 | $19.16 | $19.30 | $19.30 | 2,098,600 |
| 2023-09-12 | $19.60 | $19.78 | $19.38 | $19.66 | $19.66 | 1,934,300 |
| 2023-09-11 | $19.50 | $19.69 | $19.37 | $19.61 | $19.61 | 2,314,700 |
| 2023-09-08 | $19.10 | $19.44 | $18.89 | $19.37 | $19.37 | 1,613,300 |
| 2023-09-07 | $19.28 | $19.52 | $19.11 | $19.17 | $19.17 | 2,082,200 |
| 2023-09-06 | $18.92 | $19.30 | $18.76 | $19.29 | $19.29 | 2,100,200 |
| 2023-09-05 | $19.05 | $19.15 | $18.92 | $19.01 | $19.01 | 1,399,500 |
| 2023-09-04 | $18.89 | $19.10 | $18.63 | $19.05 | $19.05 | 1,988,000 |
| 2023-09-01 | $18.90 | $18.93 | $18.65 | $18.72 | $18.72 | 1,567,800 |
| 2023-08-31 | $18.90 | $19.00 | $18.69 | $18.88 | $18.88 | 2,137,100 |
| 2023-08-30 | $18.30 | $18.91 | $18.20 | $18.89 | $18.89 | 3,013,700 |
| 2023-08-29 | $17.33 | $18.44 | $17.33 | $18.39 | $18.39 | 3,200,670 |
| 2023-08-28 | $18.59 | $18.59 | $17.28 | $17.37 | $17.37 | 4,191,420 |
| 2023-08-25 | $18.20 | $18.25 | $17.15 | $17.27 | $17.27 | 3,562,200 |
| 2023-08-24 | $18.60 | $18.75 | $18.24 | $18.32 | $18.32 | 2,181,700 |
| 2023-08-23 | $18.83 | $18.95 | $18.51 | $18.60 | $18.60 | 1,896,860 |
| 2023-08-22 | $18.32 | $18.84 | $18.15 | $18.80 | $18.80 | 2,428,100 |
| 2023-08-21 | $18.23 | $18.80 | $18.13 | $18.13 | $18.13 | 2,301,600 |
| 2023-08-18 | $18.60 | $18.85 | $18.20 | $18.23 | $18.23 | 2,153,500 |
| 2023-08-17 | $18.43 | $18.73 | $18.20 | $18.65 | $18.65 | 1,953,200 |
| 2023-08-16 | $18.98 | $19.07 | $18.41 | $18.43 | $18.43 | 3,207,670 |
| 2023-08-15 | $19.82 | $19.86 | $18.93 | $19.01 | $19.01 | 3,704,330 |
| 2023-08-14 | $19.50 | $19.89 | $19.31 | $19.82 | $19.82 | 2,199,770 |
| 2023-08-11 | $20.69 | $20.69 | $19.60 | $19.65 | $19.65 | 6,528,900 |
| 2023-08-10 | $20.03 | $20.84 | $19.86 | $20.71 | $20.71 | 5,775,820 |
| 2023-08-09 | $20.10 | $20.35 | $19.86 | $20.03 | $20.03 | 2,631,370 |
| 2023-08-08 | $20.22 | $20.56 | $20.18 | $20.26 | $20.26 | 2,171,300 |
| 2023-08-07 | $20.53 | $20.63 | $20.20 | $20.30 | $20.30 | 2,598,260 |
| 2023-08-04 | $20.01 | $20.64 | $20.01 | $20.53 | $20.53 | 3,927,200 |
| 2023-08-03 | $20.22 | $20.39 | $19.95 | $20.01 | $20.01 | 2,453,900 |
| 2023-08-02 | $20.09 | $20.56 | $19.86 | $20.35 | $20.35 | 4,110,560 |
| 2023-08-01 | $19.56 | $20.21 | $19.31 | $20.07 | $20.07 | 3,608,900 |
| 2023-07-31 | $19.50 | $19.73 | $19.30 | $19.54 | $19.54 | 2,054,800 |
| 2023-07-28 | $19.63 | $19.68 | $19.39 | $19.47 | $19.47 | 1,971,100 |
| 2023-07-27 | $20.28 | $20.28 | $19.63 | $19.63 | $19.63 | 2,050,800 |
| 2023-07-26 | $20.28 | $20.28 | $19.90 | $20.08 | $20.08 | 1,915,800 |
| 2023-07-25 | $20.10 | $20.23 | $19.80 | $20.17 | $20.17 | 3,372,000 |
| 2023-07-24 | $19.50 | $20.30 | $19.14 | $20.10 | $20.10 | 6,231,440 |
| 2023-07-21 | $19.60 | $19.84 | $19.36 | $19.48 | $19.48 | 3,762,040 |
| 2023-07-20 | $19.57 | $19.82 | $19.17 | $19.26 | $19.26 | 4,446,880 |
| 2023-07-19 | $19.82 | $19.86 | $19.36 | $19.70 | $19.70 | 3,355,700 |
| 2023-07-18 | $20.10 | $20.14 | $19.41 | $19.57 | $19.57 | 5,822,500 |
| 2023-07-17 | $18.62 | $20.43 | $18.41 | $20.39 | $20.39 | 12,603,020 |
| 2023-07-14 | $18.20 | $18.80 | $18.20 | $18.62 | $18.62 | 3,102,900 |
| 2023-07-13 | $18.13 | $18.32 | $17.98 | $18.18 | $18.18 | 2,569,900 |
| 2023-07-12 | $18.50 | $18.60 | $18.05 | $18.05 | $18.05 | 2,431,100 |
| 2023-07-11 | $18.35 | $18.54 | $18.22 | $18.50 | $18.50 | 1,867,400 |
| 2023-07-10 | $18.50 | $18.62 | $18.11 | $18.29 | $18.29 | 2,196,500 |
| 2023-07-07 | $18.74 | $18.85 | $18.26 | $18.50 | $18.50 | 2,986,100 |
| 2023-07-06 | $18.63 | $19.04 | $18.52 | $18.74 | $18.74 | 2,551,300 |
| 2023-07-05 | $18.98 | $19.18 | $18.64 | $18.64 | $18.64 | 3,266,200 |
| 2023-07-04 | $18.95 | $19.06 | $18.74 | $19.00 | $19.00 | 2,430,800 |
| 2023-07-03 | $19.15 | $19.48 | $18.68 | $18.92 | $18.92 | 4,300,800 |
| 2023-06-30 | $18.56 | $19.28 | $18.48 | $19.08 | $19.08 | 5,626,600 |
| 2023-06-29 | $18.29 | $18.72 | $18.09 | $18.59 | $18.59 | 3,859,200 |
| 2023-06-28 | $18.64 | $18.76 | $17.90 | $18.21 | $18.21 | 5,302,400 |
| 2023-06-27 | $18.84 | $19.05 | $18.56 | $18.65 | $18.65 | 4,800,340 |
| 2023-06-26 | $19.44 | $19.82 | $18.83 | $18.90 | $18.90 | 6,025,100 |
| 2023-06-21 | $20.82 | $20.82 | $19.50 | $19.60 | $19.60 | 6,067,400 |
| 2023-06-20 | $20.86 | $20.97 | $20.43 | $20.68 | $20.68 | 5,385,800 |
| 2023-06-19 | $21.23 | $21.52 | $20.89 | $20.94 | $20.94 | 5,104,300 |
| 2023-06-16 | $21.15 | $21.50 | $20.88 | $21.27 | $21.27 | 4,652,140 |
| 2023-06-15 | $21.85 | $22.00 | $21.20 | $21.25 | $21.25 | 6,218,440 |
| 2023-06-14 | $21.69 | $22.50 | $21.33 | $21.87 | $21.87 | 10,850,050 |
| 2023-06-13 | $21.20 | $21.87 | $21.08 | $21.51 | $21.51 | 6,471,620 |
| 2023-06-12 | $21.25 | $21.70 | $21.11 | $21.29 | $21.29 | 5,288,200 |
| 2023-06-09 | $20.99 | $21.50 | $20.86 | $21.39 | $21.39 | 7,334,100 |
| 2023-06-08 | $21.41 | $21.41 | $20.50 | $20.68 | $20.68 | 4,739,900 |
| 2023-06-07 | $20.85 | $21.32 | $20.66 | $21.00 | $21.00 | 4,571,910 |
| 2023-06-06 | $21.59 | $21.59 | $20.72 | $20.80 | $20.80 | 6,636,800 |
| 2023-06-05 | $21.06 | $21.73 | $21.00 | $21.23 | $21.23 | 8,550,910 |
| 2023-06-02 | $21.00 | $21.46 | $20.70 | $20.73 | $20.73 | 7,609,100 |
| 2023-06-01 | $21.19 | $21.75 | $20.86 | $21.10 | $21.10 | 9,747,300 |
| 2023-05-31 | $20.45 | $21.33 | $20.29 | $20.95 | $20.95 | 7,794,860 |
| 2023-05-30 | $20.65 | $20.85 | $20.24 | $20.46 | $20.46 | 8,188,240 |
| 2023-05-29 | $20.41 | $21.17 | $20.20 | $20.85 | $20.85 | 7,316,600 |
| 2023-05-26 | $19.27 | $20.45 | $19.27 | $20.25 | $20.25 | 7,411,500 |
| 2023-05-25 | $19.78 | $20.06 | $18.97 | $19.34 | $19.34 | 3,791,100 |
| 2023-05-24 | $19.72 | $19.89 | $19.30 | $19.62 | $19.62 | 3,694,060 |
| 2023-05-23 | $20.05 | $20.20 | $19.59 | $19.85 | $19.85 | 3,961,790 |
| 2023-05-22 | $19.47 | $20.37 | $19.22 | $19.98 | $19.98 | 5,777,100 |
| 2023-05-19 | $19.71 | $20.16 | $19.40 | $19.47 | $19.47 | 4,653,000 |
| 2023-05-18 | $18.78 | $19.66 | $18.78 | $19.60 | $19.60 | 5,505,600 |
| 2023-05-17 | $18.40 | $19.19 | $18.21 | $18.85 | $18.85 | 3,776,020 |
| 2023-05-16 | $18.83 | $18.87 | $17.98 | $18.44 | $18.44 | 5,347,800 |
| 2023-05-15 | $19.02 | $19.27 | $18.41 | $18.69 | $18.69 | 5,309,800 |
| 2023-05-12 | $18.58 | $19.39 | $18.40 | $19.01 | $19.01 | 6,126,360 |
| 2023-05-11 | $19.47 | $19.67 | $18.79 | $18.83 | $18.83 | 7,043,400 |
| 2023-05-10 | $19.55 | $20.15 | $19.30 | $19.57 | $19.57 | 8,496,420 |
| 2023-05-09 | $20.00 | $20.20 | $19.23 | $19.32 | $19.32 | 10,195,970 |
| 2023-05-08 | $22.80 | $22.80 | $19.05 | $20.01 | $20.01 | 22,497,030 |
| 2023-05-05 | $20.90 | $21.29 | $20.49 | $21.08 | $21.08 | 7,425,480 |
| 2023-05-04 | $20.84 | $21.50 | $20.16 | $20.88 | $20.88 | 7,733,500 |
| 2023-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-04-28 | $18.71 | $21.30 | $18.44 | $20.55 | $20.55 | 12,898,640 |
| 2023-04-27 | $19.00 | $19.33 | $18.21 | $18.44 | $18.44 | 5,922,740 |
| 2023-04-26 | $19.91 | $20.37 | $18.85 | $18.99 | $18.99 | 8,492,770 |
| 2023-04-25 | $20.49 | $20.70 | $19.77 | $19.99 | $19.99 | 7,327,890 |
| 2023-04-24 | $19.80 | $21.58 | $19.80 | $20.55 | $20.55 | 9,605,420 |
| 2023-04-21 | $21.49 | $21.59 | $19.69 | $19.69 | $19.69 | 9,438,200 |
| 2023-04-20 | $21.76 | $21.86 | $21.28 | $21.44 | $21.44 | 7,331,790 |
| 2023-04-19 | $20.11 | $21.68 | $20.11 | $21.33 | $21.33 | 10,580,810 |
| 2023-04-18 | $20.44 | $20.59 | $19.88 | $20.39 | $20.39 | 5,297,020 |
| 2023-04-17 | $21.11 | $21.15 | $20.24 | $20.44 | $20.44 | 7,533,210 |
| 2023-04-14 | $21.56 | $21.83 | $20.58 | $21.08 | $21.08 | 8,531,710 |
| 2023-04-13 | $21.87 | $22.11 | $21.35 | $21.48 | $21.48 | 8,984,720 |
| 2023-04-12 | $21.19 | $21.96 | $20.84 | $21.83 | $21.83 | 10,433,820 |
| 2023-04-11 | $20.90 | $21.57 | $20.75 | $21.18 | $21.18 | 7,576,440 |
| 2023-04-10 | $21.50 | $22.00 | $20.74 | $20.80 | $20.80 | 10,909,670 |
| 2023-04-07 | $21.30 | $21.64 | $20.53 | $21.46 | $21.46 | 10,732,540 |
| 2023-04-06 | $21.04 | $21.49 | $20.66 | $21.17 | $21.17 | 8,816,020 |
| 2023-04-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2023-04-04 | $21.35 | $21.68 | $21.01 | $21.35 | $21.35 | 12,972,180 |
| 2023-04-03 | $20.60 | $22.76 | $20.50 | $21.80 | $21.80 | 15,079,110 |
| 2023-03-31 | $20.45 | $20.89 | $20.15 | $20.78 | $20.78 | 7,220,500 |
| 2023-03-30 | $20.65 | $20.70 | $20.02 | $20.48 | $20.48 | 7,389,720 |
| 2023-03-29 | $20.52 | $21.10 | $20.29 | $20.78 | $20.78 | 9,541,380 |
| 2023-03-28 | $20.74 | $21.12 | $20.40 | $20.45 | $20.45 | 13,859,900 |
| 2023-03-27 | $22.05 | $22.05 | $20.93 | $21.34 | $21.34 | 15,058,750 |
| 2023-03-24 | $21.30 | $22.32 | $20.91 | $22.25 | $22.25 | 20,100,270 |
| 2023-03-23 | $21.00 | $21.38 | $20.97 | $21.26 | $21.26 | 10,825,400 |
| 2023-03-22 | $21.09 | $21.47 | $20.66 | $21.44 | $21.44 | 13,613,790 |
| 2023-03-21 | $21.34 | $21.74 | $20.99 | $21.47 | $21.47 | 13,803,420 |
| 2023-03-20 | $22.10 | $22.82 | $21.24 | $21.40 | $21.40 | 23,412,690 |
| 2023-03-17 | $20.33 | $23.23 | $20.15 | $22.52 | $22.52 | 35,073,110 |
| 2023-03-16 | $19.77 | $20.70 | $19.19 | $19.88 | $19.88 | 22,378,960 |
| 2023-03-15 | $20.89 | $22.63 | $19.77 | $20.05 | $20.05 | 31,698,680 |
| 2023-03-14 | $19.01 | $19.12 | $18.51 | $18.86 | $18.86 | 7,008,600 |
| 2023-03-13 | $18.70 | $19.19 | $18.45 | $19.18 | $19.18 | 8,742,600 |
| 2023-03-10 | $18.90 | $19.27 | $18.69 | $18.78 | $18.78 | 7,293,900 |
| 2023-03-09 | $18.18 | $19.08 | $17.95 | $18.94 | $18.94 | 10,537,900 |
| 2023-03-08 | $17.53 | $18.38 | $17.51 | $18.24 | $18.24 | 7,518,000 |
| 2023-03-07 | $18.35 | $18.44 | $17.52 | $17.58 | $17.58 | 7,773,480 |
| 2023-03-06 | $18.68 | $18.74 | $18.24 | $18.35 | $18.35 | 6,510,600 |
| 2023-03-03 | $19.00 | $19.22 | $18.60 | $18.67 | $18.67 | 7,328,300 |
| 2023-03-02 | $19.90 | $19.90 | $19.10 | $19.25 | $19.25 | 13,230,940 |
| 2023-03-01 | $18.02 | $19.54 | $18.02 | $19.51 | $19.51 | 15,592,400 |
| 2023-02-28 | $18.09 | $18.65 | $17.84 | $18.12 | $18.12 | 6,807,900 |
| 2023-02-27 | $18.00 | $18.28 | $17.75 | $17.83 | $17.83 | 3,805,500 |
| 2023-02-24 | $18.11 | $18.29 | $17.88 | $18.11 | $18.11 | 4,138,090 |
| 2023-02-23 | $18.60 | $18.60 | $17.88 | $18.01 | $18.01 | 7,749,380 |
| 2023-02-22 | $18.80 | $18.85 | $18.30 | $18.62 | $18.62 | 5,810,140 |
| 2023-02-21 | $18.71 | $19.30 | $18.50 | $18.70 | $18.70 | 9,587,320 |
| 2023-02-20 | $18.57 | $19.05 | $18.31 | $18.74 | $18.74 | 10,449,030 |
| 2023-02-17 | $20.04 | $20.34 | $18.30 | $18.36 | $18.36 | 16,368,140 |
| 2023-02-16 | $20.60 | $21.47 | $19.58 | $19.68 | $19.68 | 26,742,900 |
| 2023-02-15 | $18.50 | $20.13 | $18.48 | $19.71 | $19.71 | 17,005,910 |
| 2023-02-14 | $18.75 | $19.17 | $18.45 | $18.51 | $18.51 | 6,423,400 |
| 2023-02-13 | $18.70 | $18.84 | $18.46 | $18.62 | $18.62 | 5,829,800 |
| 2023-02-10 | $18.93 | $19.25 | $18.58 | $18.66 | $18.66 | 9,195,090 |
| 2023-02-09 | $18.25 | $19.04 | $18.06 | $18.96 | $18.96 | 8,391,200 |
| 2023-02-08 | $18.46 | $18.89 | $18.15 | $18.65 | $18.65 | 9,655,950 |
| 2023-02-07 | $18.70 | $18.71 | $17.93 | $18.46 | $18.46 | 9,878,400 |
| 2023-02-06 | $18.39 | $19.31 | $18.16 | $19.09 | $19.09 | 14,326,300 |
| 2023-02-03 | $17.41 | $18.56 | $17.39 | $18.56 | $18.56 | 10,044,660 |
| 2023-02-02 | $17.55 | $17.88 | $17.45 | $17.47 | $17.47 | 4,992,710 |
| 2023-02-01 | $17.16 | $17.65 | $17.10 | $17.65 | $17.65 | 4,917,490 |
| 2023-01-31 | $17.10 | $17.26 | $16.88 | $17.16 | $17.16 | 4,597,920 |
| 2023-01-30 | $16.67 | $17.30 | $16.67 | $17.16 | $17.16 | 6,167,300 |
| 2023-01-20 | $16.02 | $16.79 | $16.02 | $16.48 | $16.48 | 4,987,210 |
| 2023-01-19 | $15.83 | $16.39 | $15.80 | $16.08 | $16.08 | 3,165,100 |
| 2023-01-18 | $15.74 | $15.93 | $15.55 | $15.87 | $15.87 | 2,304,660 |
| 2023-01-17 | $15.98 | $16.04 | $15.52 | $15.64 | $15.64 | 2,625,460 |
| 2023-01-16 | $15.80 | $16.07 | $15.70 | $15.97 | $15.97 | 2,696,200 |
| 2023-01-13 | $15.72 | $15.83 | $15.56 | $15.73 | $15.73 | 2,285,900 |
| 2023-01-12 | $15.61 | $15.80 | $15.50 | $15.71 | $15.71 | 2,055,500 |
| 2023-01-11 | $15.81 | $16.00 | $15.56 | $15.58 | $15.58 | 2,280,300 |
| 2023-01-10 | $16.02 | $16.04 | $15.73 | $15.81 | $15.81 | 2,476,660 |
| 2023-01-09 | $16.10 | $16.28 | $15.91 | $15.99 | $15.99 | 2,540,660 |
| 2023-01-06 | $16.39 | $16.40 | $15.98 | $16.07 | $16.07 | 2,979,300 |
| 2023-01-05 | $16.72 | $16.72 | $16.32 | $16.42 | $16.42 | 3,026,300 |
| 2023-01-04 | $16.70 | $16.85 | $16.50 | $16.72 | $16.72 | 3,826,960 |
| 2023-01-03 | $15.38 | $16.72 | $15.33 | $16.66 | $16.66 | 7,870,160 |
| 2023-01-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-12-30 | $15.36 | $15.89 | $15.18 | $15.51 | $15.51 | 3,906,600 |
| 2022-12-29 | $15.09 | $15.74 | $15.09 | $15.35 | $15.35 | 4,889,000 |
| 2022-12-28 | $16.12 | $16.20 | $15.16 | $15.20 | $15.20 | 8,422,990 |
| 2022-12-27 | $16.76 | $17.36 | $16.17 | $16.35 | $16.35 | 7,388,740 |
| 2022-12-26 | $16.96 | $16.96 | $16.50 | $16.65 | $16.65 | 6,456,160 |
| 2022-12-23 | $16.23 | $17.50 | $16.11 | $17.10 | $17.10 | 8,616,690 |
| 2022-12-22 | $16.71 | $16.81 | $16.11 | $16.17 | $16.17 | 4,329,560 |
| 2022-12-21 | $16.46 | $17.19 | $16.00 | $16.57 | $16.57 | 4,867,660 |
| 2022-12-20 | $17.30 | $17.54 | $16.30 | $16.40 | $16.40 | 6,460,670 |
| 2022-12-19 | $16.80 | $17.59 | $16.56 | $17.22 | $17.22 | 8,813,610 |
| 2022-12-16 | $16.89 | $17.11 | $16.59 | $16.64 | $16.64 | 3,123,000 |
| 2022-12-15 | $17.09 | $17.40 | $16.71 | $17.08 | $17.08 | 3,176,270 |
| 2022-12-14 | $17.04 | $17.57 | $16.80 | $17.03 | $17.03 | 3,687,920 |
| 2022-12-13 | $17.68 | $17.75 | $16.89 | $16.95 | $16.95 | 4,725,120 |
| 2022-12-12 | $17.19 | $17.88 | $17.01 | $17.59 | $17.59 | 7,276,200 |
| 2022-12-09 | $17.06 | $17.30 | $16.67 | $17.22 | $17.22 | 5,984,650 |
| 2022-12-08 | $17.29 | $17.36 | $16.86 | $16.95 | $16.95 | 4,593,100 |
| 2022-12-07 | $17.45 | $17.55 | $17.14 | $17.28 | $17.28 | 5,061,680 |
| 2022-12-06 | $18.05 | $18.13 | $17.30 | $17.44 | $17.44 | 7,540,630 |
| 2022-12-05 | $17.85 | $18.30 | $17.38 | $18.15 | $18.15 | 12,947,210 |
| 2022-12-01 | $15.50 | $15.84 | $15.46 | $15.70 | $15.70 | 2,762,400 |
| 2022-11-30 | $15.62 | $15.69 | $15.31 | $15.38 | $15.38 | 2,003,000 |
| 2022-11-29 | $15.14 | $15.49 | $15.14 | $15.45 | $15.45 | 2,559,800 |
| 2022-11-28 | $15.28 | $15.50 | $15.03 | $15.13 | $15.13 | 2,892,800 |
| 2022-11-25 | $16.00 | $16.00 | $15.53 | $15.56 | $15.56 | 2,689,310 |
| 2022-11-24 | $16.20 | $16.45 | $15.89 | $15.95 | $15.95 | 3,364,960 |
| 2022-11-23 | $16.96 | $16.96 | $15.93 | $16.17 | $16.17 | 4,935,700 |
| 2022-11-22 | $16.85 | $17.08 | $16.56 | $16.63 | $16.63 | 4,375,880 |
| 2022-11-21 | $17.07 | $17.32 | $16.70 | $16.82 | $16.82 | 4,560,720 |
| 2022-11-18 | $17.20 | $17.54 | $17.01 | $17.02 | $17.02 | 6,946,240 |
| 2022-11-17 | $17.06 | $17.34 | $16.71 | $17.21 | $17.21 | 7,702,580 |
| 2022-11-16 | $16.80 | $17.60 | $16.73 | $17.27 | $17.27 | 10,828,370 |
| 2022-11-15 | $16.33 | $16.93 | $16.25 | $16.93 | $16.93 | 8,116,780 |
| 2022-11-14 | $16.01 | $16.68 | $15.85 | $16.48 | $16.48 | 5,651,000 |
| 2022-11-11 | $16.64 | $16.80 | $16.02 | $16.02 | $16.02 | 6,966,870 |
| 2022-11-10 | $15.85 | $16.57 | $15.83 | $16.42 | $16.42 | 6,193,540 |
| 2022-11-09 | $16.32 | $16.32 | $15.97 | $16.01 | $16.01 | 3,233,820 |
| 2022-11-08 | $16.40 | $16.40 | $15.97 | $16.29 | $16.29 | 5,308,020 |
| 2022-11-07 | $16.29 | $16.80 | $15.92 | $16.40 | $16.40 | 7,823,910 |
| 2022-11-04 | $16.13 | $16.55 | $16.09 | $16.16 | $16.16 | 4,054,060 |
| 2022-11-03 | $16.47 | $16.78 | $16.11 | $16.25 | $16.25 | 5,068,510 |
| 2022-11-02 | $17.02 | $17.26 | $16.40 | $16.59 | $16.59 | 8,778,990 |
| 2022-11-01 | $15.89 | $16.58 | $15.86 | $16.37 | $16.37 | 5,383,960 |
| 2022-10-31 | $15.30 | $16.07 | $15.30 | $15.96 | $15.96 | 4,349,280 |
| 2022-10-28 | $15.52 | $15.98 | $15.15 | $15.29 | $15.29 | 3,129,100 |
| 2022-10-27 | $15.60 | $16.03 | $15.45 | $15.69 | $15.69 | 3,866,960 |
| 2022-10-26 | $14.74 | $15.62 | $14.74 | $15.54 | $15.54 | 3,158,770 |
| 2022-10-25 | $14.80 | $15.20 | $14.61 | $14.74 | $14.74 | 2,228,320 |
| 2022-10-24 | $15.25 | $15.49 | $14.85 | $14.92 | $14.92 | 2,505,490 |
| 2022-10-21 | $15.12 | $15.41 | $14.90 | $15.21 | $15.21 | 2,138,500 |
| 2022-10-20 | $15.04 | $15.46 | $14.90 | $15.19 | $15.19 | 2,842,160 |
| 2022-10-19 | $15.18 | $15.37 | $14.73 | $15.03 | $15.03 | 3,156,080 |
| 2022-10-18 | $14.95 | $15.15 | $14.70 | $15.12 | $15.12 | 3,066,870 |
| 2022-10-17 | $14.40 | $15.05 | $14.30 | $14.99 | $14.99 | 2,757,470 |
| 2022-10-14 | $14.28 | $14.64 | $14.28 | $14.53 | $14.53 | 2,385,700 |
| 2022-10-13 | $13.75 | $14.50 | $13.56 | $14.27 | $14.27 | 3,329,880 |
| 2022-10-12 | $13.23 | $13.80 | $13.05 | $13.78 | $13.78 | 2,052,250 |
| 2022-10-11 | $13.13 | $13.35 | $13.01 | $13.21 | $13.21 | 1,153,970 |
| 2022-10-10 | $13.62 | $13.68 | $13.10 | $13.15 | $13.15 | 1,737,010 |
| 2022-09-30 | $13.93 | $13.98 | $13.61 | $13.61 | $13.61 | 1,401,480 |
| 2022-09-29 | $14.22 | $14.25 | $13.79 | $13.91 | $13.91 | 1,801,540 |
| 2022-09-28 | $14.48 | $14.52 | $14.00 | $14.01 | $14.01 | 1,677,000 |
| 2022-09-27 | $14.01 | $14.51 | $14.01 | $14.50 | $14.50 | 1,743,350 |
| 2022-09-26 | $14.40 | $14.43 | $13.94 | $13.99 | $13.99 | 1,775,800 |
| 2022-09-23 | $15.00 | $15.05 | $14.47 | $14.49 | $14.49 | 2,042,970 |
| 2022-09-22 | $14.86 | $15.19 | $14.75 | $15.06 | $15.06 | 2,149,250 |
| 2022-09-21 | $14.60 | $14.97 | $14.19 | $14.95 | $14.95 | 2,344,410 |
| 2022-09-20 | $14.67 | $14.97 | $14.53 | $14.66 | $14.66 | 1,833,660 |
| 2022-09-19 | $15.02 | $15.10 | $14.41 | $14.50 | $14.50 | 2,520,710 |
| 2022-09-16 | $15.44 | $15.60 | $14.97 | $14.99 | $14.99 | 2,686,500 |
| 2022-09-15 | $16.16 | $16.22 | $15.20 | $15.46 | $15.46 | 3,815,080 |
| 2022-09-14 | $16.21 | $16.21 | $15.78 | $16.12 | $16.12 | 3,484,240 |
| 2022-09-13 | $16.65 | $16.98 | $16.40 | $16.48 | $16.48 | 3,661,270 |
| 2022-09-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-09-09 | $16.60 | $16.64 | $16.20 | $16.61 | $16.61 | 3,074,180 |
| 2022-09-08 | $16.94 | $17.09 | $16.44 | $16.50 | $16.50 | 3,778,400 |
| 2022-09-07 | $17.18 | $17.36 | $16.95 | $16.99 | $16.99 | 4,256,340 |
| 2022-09-06 | $17.47 | $17.49 | $16.91 | $17.13 | $17.13 | 4,483,000 |
| 2022-09-05 | $17.75 | $17.81 | $17.19 | $17.34 | $17.34 | 5,492,800 |
| 2022-09-02 | $16.70 | $17.90 | $16.67 | $17.63 | $17.63 | 8,776,610 |
| 2022-09-01 | $16.91 | $17.20 | $16.59 | $16.62 | $16.62 | 3,747,900 |
| 2022-08-31 | $17.11 | $17.75 | $16.91 | $17.25 | $17.25 | 5,096,410 |
| 2022-08-30 | $16.69 | $17.41 | $16.69 | $17.29 | $17.29 | 4,325,200 |
| 2022-08-29 | $16.28 | $16.82 | $16.02 | $16.79 | $16.79 | 3,140,000 |
| 2022-08-26 | $16.30 | $16.74 | $16.16 | $16.26 | $16.26 | 2,138,230 |
| 2022-08-25 | $16.65 | $16.76 | $16.02 | $16.23 | $16.23 | 2,751,800 |
| 2022-08-24 | $17.17 | $17.50 | $16.52 | $16.62 | $16.62 | 3,360,500 |
| 2022-08-23 | $17.39 | $17.70 | $17.08 | $17.17 | $17.17 | 3,033,100 |
| 2022-08-22 | $17.53 | $17.67 | $17.12 | $17.41 | $17.41 | 3,111,550 |
| 2022-08-19 | $17.85 | $18.49 | $17.34 | $17.37 | $17.37 | 6,556,530 |
| 2022-08-18 | $17.08 | $17.67 | $16.62 | $17.61 | $17.61 | 4,323,410 |
| 2022-08-17 | $16.92 | $17.12 | $16.74 | $17.08 | $17.08 | 2,296,130 |
| 2022-08-16 | $17.00 | $17.21 | $16.80 | $16.90 | $16.90 | 2,177,890 |
| 2022-08-15 | $17.40 | $17.44 | $17.00 | $17.09 | $17.09 | 3,072,900 |
| 2022-08-12 | $17.48 | $17.76 | $17.40 | $17.44 | $17.44 | 2,561,400 |
| 2022-08-11 | $17.50 | $17.85 | $17.48 | $17.52 | $17.52 | 2,854,300 |
| 2022-08-10 | $17.50 | $17.70 | $17.40 | $17.50 | $17.50 | 2,575,370 |
| 2022-08-09 | $17.36 | $17.77 | $17.21 | $17.62 | $17.62 | 4,912,840 |
| 2022-08-08 | $17.32 | $17.40 | $17.00 | $17.36 | $17.36 | 3,455,200 |
| 2022-08-05 | $16.56 | $17.30 | $16.42 | $17.22 | $17.22 | 5,406,700 |
| 2022-08-04 | $16.16 | $16.55 | $16.09 | $16.55 | $16.55 | 2,817,060 |
| 2022-08-03 | $15.81 | $16.55 | $15.69 | $16.04 | $16.04 | 3,908,600 |
| 2022-08-02 | $16.53 | $16.56 | $15.47 | $15.66 | $15.66 | 3,633,700 |
| 2022-08-01 | $16.40 | $16.99 | $16.31 | $16.68 | $16.68 | 3,040,490 |
| 2022-07-29 | $16.85 | $16.86 | $16.39 | $16.40 | $16.40 | 1,835,870 |
| 2022-07-28 | $16.87 | $17.02 | $16.64 | $16.75 | $16.75 | 2,081,400 |
| 2022-07-27 | $16.44 | $16.85 | $16.37 | $16.75 | $16.75 | 1,841,110 |
| 2022-07-26 | $16.40 | $16.68 | $16.33 | $16.64 | $16.64 | 1,782,560 |
| 2022-07-25 | $16.56 | $16.74 | $16.34 | $16.48 | $16.48 | 1,901,570 |
| 2022-07-22 | $16.75 | $16.97 | $16.38 | $16.55 | $16.55 | 2,123,730 |
| 2022-07-21 | $16.89 | $17.35 | $16.70 | $16.72 | $16.72 | 2,851,470 |
| 2022-07-20 | $16.69 | $16.97 | $16.54 | $16.88 | $16.88 | 3,388,000 |
| 2022-07-19 | $16.00 | $16.65 | $15.80 | $16.65 | $16.65 | 4,105,410 |
| 2022-07-18 | $15.39 | $15.90 | $15.33 | $15.90 | $15.90 | 2,080,060 |
| 2022-07-15 | $15.85 | $15.85 | $15.35 | $15.35 | $15.35 | 2,121,200 |
| 2022-07-14 | $15.90 | $15.94 | $15.70 | $15.83 | $15.83 | 1,698,260 |
| 2022-07-13 | $15.62 | $15.88 | $15.61 | $15.73 | $15.73 | 1,628,460 |
| 2022-07-12 | $16.09 | $16.10 | $15.56 | $15.60 | $15.60 | 2,523,580 |
| 2022-07-11 | $16.37 | $16.49 | $15.90 | $16.11 | $16.11 | 2,934,700 |
| 2022-07-08 | $16.35 | $16.95 | $16.24 | $16.51 | $16.51 | 3,853,530 |
| 2022-07-07 | $16.26 | $16.45 | $16.15 | $16.20 | $16.20 | 1,904,240 |
| 2022-07-06 | $16.47 | $16.68 | $16.16 | $16.35 | $16.35 | 2,572,290 |
| 2022-07-05 | $16.81 | $17.08 | $16.22 | $16.47 | $16.47 | 3,360,160 |
| 2022-07-04 | $16.76 | $16.90 | $16.54 | $16.77 | $16.77 | 2,415,150 |
| 2022-07-01 | $16.88 | $17.20 | $16.73 | $16.81 | $16.81 | 2,865,760 |
| 2022-06-30 | $17.42 | $17.42 | $16.94 | $17.03 | $17.03 | 4,886,570 |
| 2022-06-29 | $17.29 | $17.70 | $16.94 | $17.02 | $17.02 | 6,480,040 |
| 2022-06-28 | $16.70 | $17.50 | $16.52 | $17.25 | $17.25 | 6,442,880 |
| 2022-06-27 | $16.45 | $17.20 | $16.45 | $16.67 | $16.67 | 5,456,310 |
| 2022-06-24 | $16.09 | $16.47 | $16.09 | $16.41 | $16.41 | 3,990,900 |
| 2022-06-23 | $15.80 | $16.11 | $15.60 | $16.09 | $16.09 | 3,194,900 |
| 2022-06-22 | $16.62 | $16.77 | $15.83 | $15.87 | $15.87 | 5,167,810 |
| 2022-06-21 | $16.44 | $16.82 | $16.30 | $16.52 | $16.52 | 7,205,800 |
| 2022-06-20 | $16.09 | $16.43 | $15.97 | $16.23 | $16.23 | 4,512,110 |
| 2022-06-17 | $16.19 | $16.47 | $15.83 | $16.07 | $16.07 | 5,365,790 |
| 2022-06-16 | $15.47 | $16.49 | $15.36 | $16.28 | $16.28 | 8,120,230 |
| 2022-06-15 | $15.35 | $15.72 | $15.26 | $15.35 | $15.35 | 3,583,840 |
| 2022-06-14 | $15.86 | $15.86 | $14.89 | $15.35 | $15.35 | 4,718,920 |
| 2022-06-13 | $15.62 | $15.98 | $15.38 | $15.91 | $15.91 | 2,794,010 |
| 2022-06-10 | $15.40 | $15.72 | $15.36 | $15.62 | $15.62 | 1,976,610 |
| 2022-06-09 | $16.07 | $16.07 | $15.33 | $15.50 | $15.50 | 3,345,300 |
| 2022-06-08 | $16.14 | $16.44 | $15.77 | $16.08 | $16.08 | 3,320,100 |
| 2022-06-07 | $16.48 | $16.57 | $15.97 | $16.14 | $16.14 | 3,164,920 |
| 2022-06-06 | $16.19 | $16.47 | $16.15 | $16.47 | $16.47 | 3,197,890 |
| 2022-06-02 | $15.99 | $16.23 | $15.68 | $16.18 | $16.18 | 2,926,610 |
| 2022-06-01 | $16.03 | $16.20 | $15.80 | $16.00 | $16.00 | 2,723,500 |
| 2022-05-31 | $15.60 | $15.97 | $15.39 | $15.95 | $15.95 | 3,361,300 |
| 2022-05-30 | $15.85 | $16.00 | $15.46 | $15.69 | $15.69 | 3,939,110 |
| 2022-05-27 | $16.19 | $16.36 | $15.72 | $16.04 | $16.04 | 4,575,210 |
| 2022-05-26 | $15.60 | $16.15 | $15.12 | $15.87 | $15.87 | 3,582,200 |
| 2022-05-25 | $15.30 | $15.57 | $15.25 | $15.47 | $15.47 | 2,759,550 |
| 2022-05-24 | $16.19 | $16.21 | $15.15 | $15.17 | $15.17 | 3,743,200 |
| 2022-05-23 | $15.83 | $16.30 | $15.83 | $16.25 | $16.25 | 3,724,750 |
| 2022-05-20 | $16.15 | $16.29 | $15.68 | $15.88 | $15.88 | 4,069,100 |
| 2022-05-19 | $15.40 | $16.06 | $15.31 | $15.75 | $15.75 | 3,481,610 |
| 2022-05-18 | $15.52 | $15.89 | $15.52 | $15.65 | $15.65 | 3,183,930 |
| 2022-05-17 | $15.66 | $15.67 | $15.14 | $15.37 | $15.37 | 2,098,900 |
| 2022-05-16 | $15.59 | $15.86 | $15.41 | $15.52 | $15.52 | 2,400,500 |
| 2022-05-13 | $15.68 | $15.74 | $15.33 | $15.57 | $15.57 | 2,287,700 |
| 2022-05-12 | $15.35 | $15.76 | $15.21 | $15.58 | $15.58 | 3,603,730 |
| 2022-05-11 | $15.48 | $15.90 | $15.27 | $15.32 | $15.32 | 4,183,200 |
| 2022-05-10 | $14.79 | $15.60 | $14.68 | $15.39 | $15.39 | 3,216,400 |
| 2022-05-09 | $15.01 | $15.68 | $15.01 | $15.25 | $15.25 | 3,786,320 |
| 2022-05-06 | $14.66 | $15.50 | $14.38 | $15.18 | $15.18 | 4,490,380 |
| 2022-05-05 | $14.99 | $15.23 | $14.80 | $15.00 | $15.00 | 3,547,700 |
| 2022-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-04-29 | $14.51 | $15.06 | $14.51 | $15.00 | $15.00 | 3,752,880 |
| 2022-04-28 | $14.50 | $14.93 | $14.11 | $14.43 | $14.43 | 4,045,170 |
| 2022-04-27 | $14.29 | $14.66 | $13.60 | $14.60 | $14.60 | 4,147,100 |
| 2022-04-26 | $14.30 | $14.80 | $13.99 | $14.11 | $14.11 | 3,635,520 |
| 2022-04-25 | $15.90 | $15.90 | $14.29 | $14.30 | $14.30 | 3,744,940 |
| 2022-04-22 | $16.24 | $16.55 | $15.95 | $16.05 | $16.05 | 2,546,090 |
| 2022-04-21 | $17.20 | $17.30 | $16.34 | $16.40 | $16.40 | 3,012,500 |
| 2022-04-20 | $17.78 | $18.18 | $17.15 | $17.29 | $17.29 | 2,776,610 |
| 2022-04-19 | $17.61 | $17.90 | $17.40 | $17.56 | $17.56 | 2,120,920 |
| 2022-04-18 | $17.38 | $17.71 | $16.91 | $17.67 | $17.67 | 2,952,460 |
| 2022-04-15 | $18.10 | $18.16 | $17.21 | $17.48 | $17.48 | 4,188,700 |
| 2022-04-14 | $18.24 | $18.65 | $18.00 | $18.04 | $18.04 | 3,104,700 |
| 2022-04-13 | $19.35 | $19.35 | $18.15 | $18.31 | $18.31 | 3,996,830 |
| 2022-04-12 | $19.15 | $19.58 | $18.50 | $19.51 | $19.51 | 3,041,870 |
| 2022-04-11 | $19.89 | $20.06 | $18.85 | $19.00 | $19.00 | 3,758,220 |
| 2022-04-08 | $20.57 | $20.83 | $19.86 | $19.89 | $19.89 | 4,522,500 |
| 2022-04-07 | $21.67 | $21.72 | $20.66 | $20.68 | $20.68 | 5,175,130 |
| 2022-04-06 | $21.16 | $21.95 | $21.01 | $21.81 | $21.81 | 5,656,980 |
| 2022-04-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2022-04-04 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2022-04-01 | $20.70 | $21.43 | $20.34 | $21.16 | $21.16 | 4,429,950 |
| 2022-03-31 | $21.18 | $21.42 | $20.85 | $20.92 | $20.92 | 3,606,870 |
| 2022-03-30 | $21.09 | $21.35 | $20.81 | $21.20 | $21.20 | 3,762,600 |
| 2022-03-29 | $21.98 | $22.06 | $21.00 | $21.03 | $21.03 | 5,437,440 |
| 2022-03-28 | $21.75 | $22.44 | $21.25 | $21.94 | $21.94 | 4,849,000 |
| 2022-03-25 | $21.80 | $22.20 | $21.45 | $21.53 | $21.53 | 5,011,800 |
| 2022-03-24 | $22.74 | $22.96 | $21.68 | $21.73 | $21.73 | 9,436,830 |
| 2022-03-23 | $22.71 | $23.48 | $22.03 | $23.09 | $23.09 | 8,995,090 |
| 2022-03-22 | $23.00 | $23.51 | $22.43 | $22.63 | $22.63 | 9,402,490 |
| 2022-03-21 | $22.14 | $23.40 | $22.00 | $23.30 | $23.30 | 10,083,160 |
| 2022-03-18 | $22.20 | $22.64 | $21.88 | $22.16 | $22.16 | 7,868,900 |
| 2022-03-17 | $23.20 | $23.94 | $22.29 | $22.65 | $22.65 | 13,836,530 |
| 2022-03-16 | $24.06 | $24.30 | $21.60 | $23.19 | $23.19 | 13,079,930 |
| 2022-03-15 | $23.12 | $24.99 | $23.10 | $23.21 | $23.21 | 14,140,860 |
| 2022-03-14 | $26.36 | $26.89 | $23.48 | $23.50 | $23.50 | 17,627,090 |
| 2022-03-11 | $22.80 | $24.92 | $22.53 | $24.55 | $24.55 | 14,479,840 |
| 2022-03-10 | $22.78 | $23.55 | $22.01 | $23.35 | $23.35 | 11,593,200 |
| 2022-03-09 | $21.05 | $22.20 | $20.30 | $22.00 | $22.00 | 8,944,320 |
| 2022-03-08 | $21.40 | $21.86 | $20.69 | $20.80 | $20.80 | 5,105,470 |
| 2022-03-07 | $22.00 | $22.00 | $21.26 | $21.40 | $21.40 | 3,543,510 |
| 2022-03-04 | $22.36 | $22.80 | $21.87 | $22.12 | $22.12 | 4,933,450 |
| 2022-03-03 | $22.99 | $23.17 | $22.25 | $22.37 | $22.37 | 4,037,270 |
| 2022-03-02 | $22.85 | $23.09 | $22.61 | $22.93 | $22.93 | 3,858,430 |
| 2022-03-01 | $22.75 | $23.49 | $22.58 | $23.13 | $23.13 | 5,689,530 |
| 2022-02-28 | $22.31 | $22.84 | $21.58 | $22.71 | $22.71 | 7,091,200 |
| 2022-02-25 | $23.59 | $24.30 | $22.75 | $22.82 | $22.82 | 5,711,720 |
| 2022-02-24 | $23.99 | $24.46 | $22.82 | $23.56 | $23.56 | 8,598,770 |
| 2022-02-23 | $23.01 | $24.71 | $22.72 | $24.30 | $24.30 | 9,189,010 |
| 2022-02-22 | $22.28 | $23.86 | $22.00 | $23.50 | $23.50 | 7,868,610 |
| 2022-02-21 | $21.83 | $22.65 | $21.82 | $22.62 | $22.62 | 4,558,200 |
| 2022-02-18 | $21.50 | $21.90 | $21.13 | $21.83 | $21.83 | 2,880,780 |
| 2022-02-17 | $21.85 | $21.88 | $21.36 | $21.50 | $21.50 | 2,702,400 |
| 2022-02-16 | $21.59 | $22.09 | $21.58 | $21.85 | $21.85 | 2,705,220 |
| 2022-02-15 | $21.73 | $22.08 | $21.35 | $21.59 | $21.59 | 2,448,000 |
| 2022-02-14 | $21.39 | $21.85 | $21.02 | $21.70 | $21.70 | 2,984,500 |
| 2022-02-11 | $22.50 | $22.81 | $21.45 | $21.51 | $21.51 | 4,743,500 |
| 2022-02-10 | $23.10 | $23.10 | $22.31 | $22.54 | $22.54 | 3,688,900 |
| 2022-02-09 | $22.00 | $23.19 | $21.87 | $23.12 | $23.12 | 5,060,500 |
| 2022-02-08 | $21.94 | $22.19 | $21.53 | $22.10 | $22.10 | 3,305,100 |
| 2022-02-07 | $22.68 | $22.95 | $21.34 | $21.98 | $21.98 | 5,493,600 |
| 2022-02-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-02-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-02-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-02-01 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-01-28 | $23.26 | $23.60 | $22.50 | $22.67 | $22.67 | 4,478,300 |
| 2022-01-27 | $24.19 | $24.50 | $22.85 | $22.85 | $22.85 | 4,554,700 |
| 2022-01-26 | $24.46 | $25.08 | $24.00 | $24.20 | $24.20 | 2,745,700 |
| 2022-01-25 | $25.85 | $25.88 | $24.33 | $24.36 | $24.36 | 4,824,810 |
| 2022-01-24 | $26.00 | $26.68 | $25.90 | $26.09 | $26.09 | 3,516,700 |
| 2022-01-21 | $28.80 | $29.10 | $26.00 | $26.33 | $26.33 | 7,180,380 |
| 2022-01-20 | $30.25 | $30.25 | $28.58 | $28.85 | $28.85 | 5,802,900 |
| 2022-01-19 | $28.55 | $31.00 | $28.53 | $30.35 | $30.35 | 8,334,280 |
| 2022-01-18 | $30.25 | $30.39 | $28.90 | $29.23 | $29.23 | 6,748,210 |
| 2022-01-17 | $28.41 | $29.91 | $28.31 | $29.90 | $29.90 | 6,857,700 |
| 2022-01-14 | $27.78 | $28.85 | $27.70 | $28.42 | $28.42 | 4,329,500 |
| 2022-01-13 | $28.99 | $29.11 | $28.10 | $28.10 | $28.10 | 4,129,700 |
| 2022-01-12 | $28.31 | $28.92 | $28.31 | $28.72 | $28.72 | 3,572,350 |
| 2022-01-11 | $29.50 | $29.57 | $28.30 | $28.34 | $28.34 | 5,175,000 |
| 2022-01-10 | $29.32 | $29.54 | $27.91 | $29.36 | $29.36 | 4,916,160 |
| 2022-01-07 | $30.53 | $30.77 | $29.16 | $29.29 | $29.29 | 7,895,580 |
| 2022-01-06 | $30.72 | $31.31 | $29.66 | $30.70 | $30.70 | 14,536,680 |
| 2022-01-05 | $30.97 | $35.90 | $30.96 | $33.00 | $33.00 | 18,769,750 |
| 2022-01-04 | $29.70 | $31.51 | $29.70 | $30.94 | $30.94 | 9,946,010 |
| 2022-01-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2021-12-31 | $32.18 | $32.19 | $29.40 | $29.65 | $29.65 | 10,520,200 |
| 2021-12-30 | $30.00 | $31.48 | $29.68 | $31.47 | $31.47 | 10,462,040 |
| 2021-12-29 | $29.93 | $30.83 | $29.40 | $30.19 | $30.19 | 7,337,760 |
| 2021-12-28 | $30.08 | $30.88 | $29.92 | $30.07 | $30.07 | 7,413,420 |
| 2021-12-27 | $29.60 | $30.67 | $29.01 | $30.44 | $30.44 | 8,110,160 |
| 2021-12-24 | $30.66 | $31.66 | $29.71 | $29.81 | $29.81 | 9,223,580 |
| 2021-12-23 | $30.61 | $31.60 | $29.80 | $30.36 | $30.36 | 10,852,560 |
| 2021-12-22 | $32.81 | $34.37 | $31.58 | $31.79 | $31.79 | 14,276,690 |
| 2021-12-21 | $31.17 | $32.37 | $30.90 | $31.73 | $31.73 | 10,905,880 |
| 2021-12-20 | $32.39 | $33.40 | $31.06 | $31.17 | $31.17 | 11,592,200 |
| 2021-12-17 | $34.50 | $34.60 | $32.00 | $32.55 | $32.55 | 19,083,470 |
| 2021-12-16 | $31.28 | $36.50 | $30.68 | $34.72 | $34.72 | 28,378,700 |
| 2021-12-15 | $31.60 | $32.95 | $31.25 | $31.25 | $31.25 | 21,935,020 |
| 2021-12-14 | $35.28 | $36.70 | $33.32 | $33.53 | $33.53 | 33,293,620 |
| 2021-12-13 | $28.25 | $31.20 | $28.25 | $31.20 | $31.20 | 13,755,490 |
| 2021-12-07 | $24.78 | $25.20 | $24.20 | $24.49 | $24.49 | 3,133,280 |
| 2021-12-06 | $25.72 | $25.76 | $24.64 | $24.76 | $24.76 | 2,748,130 |
| 2021-12-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2,104,850 |
| 2021-12-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 5,066,220 |
| 2021-12-01 | $26.13 | $26.83 | $25.95 | $26.67 | $26.67 | 3,556,940 |
| 2021-11-30 | $26.99 | $27.45 | $26.00 | $26.13 | $26.13 | 5,137,200 |
| 2021-11-29 | $26.30 | $27.72 | $26.12 | $27.19 | $27.19 | 4,485,400 |
| 2021-11-26 | $26.89 | $27.41 | $26.27 | $26.65 | $26.65 | 4,831,430 |
| 2021-11-25 | $28.52 | $28.55 | $26.69 | $27.08 | $27.08 | 8,671,260 |
| 2021-11-24 | $27.53 | $29.33 | $27.32 | $28.85 | $28.85 | 10,850,860 |
| 2021-11-23 | $27.07 | $28.08 | $26.40 | $27.68 | $27.68 | 7,876,320 |
| 2021-11-22 | $26.86 | $27.62 | $26.86 | $27.27 | $27.27 | 4,590,680 |
| 2021-11-19 | $26.78 | $27.96 | $26.78 | $26.92 | $26.92 | 6,621,710 |
| 2021-11-18 | $28.90 | $28.90 | $26.78 | $26.78 | $26.78 | 9,543,550 |
| 2021-11-17 | $28.79 | $30.17 | $27.80 | $29.50 | $29.50 | 10,747,910 |
| 2021-11-16 | $29.18 | $29.98 | $28.71 | $29.32 | $29.32 | 11,350,750 |
| 2021-11-15 | $28.44 | $32.32 | $27.62 | $30.15 | $30.15 | 16,809,910 |
| 2021-11-12 | $26.71 | $28.18 | $26.08 | $27.94 | $27.94 | 10,702,690 |
| 2021-11-11 | $25.62 | $27.44 | $25.33 | $26.92 | $26.92 | 9,889,770 |
| 2021-11-10 | $26.00 | $26.75 | $25.35 | $26.13 | $26.13 | 7,322,000 |
| 2021-11-09 | $26.02 | $26.58 | $25.50 | $25.96 | $25.96 | 7,395,050 |
| 2021-11-08 | $25.76 | $27.10 | $24.65 | $26.58 | $26.58 | 11,455,120 |
| 2021-11-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 13,568,440 |
| 2021-11-04 | $23.40 | $24.60 | $23.19 | $24.54 | $24.54 | 7,563,490 |
| 2021-11-03 | $20.81 | $25.00 | $20.81 | $24.24 | $24.24 | 9,168,680 |
| 2021-11-02 | $21.28 | $21.57 | $20.67 | $20.90 | $20.90 | 2,186,200 |
| 2021-11-01 | $20.74 | $21.95 | $20.58 | $21.44 | $21.44 | 3,085,050 |
| 2021-10-29 | $19.97 | $20.87 | $19.81 | $20.73 | $20.73 | 2,224,000 |
| 2021-10-28 | $20.59 | $20.59 | $19.77 | $19.78 | $19.78 | 2,867,700 |
| 2021-10-27 | $22.16 | $22.29 | $21.06 | $21.12 | $21.12 | 1,964,450 |
| 2021-10-26 | $22.02 | $22.38 | $21.83 | $22.17 | $22.17 | 1,725,620 |
| 2021-10-25 | $22.94 | $22.94 | $22.16 | $22.24 | $22.24 | 1,499,200 |
| 2021-10-22 | $22.14 | $23.19 | $22.05 | $22.70 | $22.70 | 1,935,400 |
| 2021-10-21 | $22.79 | $22.80 | $22.19 | $22.19 | $22.19 | 1,833,930 |
| 2021-10-20 | $22.77 | $22.95 | $22.70 | $22.81 | $22.81 | 860,100 |
| 2021-10-19 | $22.69 | $22.89 | $22.54 | $22.77 | $22.77 | 1,074,600 |
| 2021-10-18 | $23.44 | $23.53 | $22.53 | $22.67 | $22.67 | 2,248,460 |
| 2021-10-15 | $24.00 | $24.00 | $23.45 | $23.47 | $23.47 | 1,192,880 |
| 2021-10-14 | $24.18 | $24.18 | $23.81 | $23.90 | $23.90 | 1,160,100 |
| 2021-10-13 | $23.78 | $24.37 | $23.78 | $24.18 | $24.18 | 1,283,000 |
| 2021-10-12 | $24.54 | $24.55 | $23.65 | $23.82 | $23.82 | 1,831,900 |
| 2021-10-11 | $24.35 | $24.78 | $24.22 | $24.56 | $24.56 | 1,815,500 |
| 2021-09-30 | $23.89 | $24.30 | $23.88 | $24.10 | $24.10 | 1,307,720 |
| 2021-09-29 | $24.06 | $24.40 | $23.70 | $23.88 | $23.88 | 1,551,760 |
| 2021-09-28 | $24.50 | $24.52 | $23.98 | $24.15 | $24.15 | 1,843,540 |
| 2021-09-27 | $26.01 | $26.40 | $24.48 | $24.64 | $24.64 | 3,557,940 |
| 2021-09-24 | $25.40 | $26.60 | $25.40 | $25.67 | $25.67 | 4,135,640 |
| 2021-09-23 | $24.24 | $26.23 | $24.24 | $25.62 | $25.62 | 3,743,100 |
| 2021-09-22 | $24.11 | $24.38 | $23.90 | $24.24 | $24.24 | 1,239,770 |
| 2021-09-21 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2021-09-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2021-09-17 | $24.83 | $25.04 | $24.00 | $24.37 | $24.37 | 1,802,460 |
| 2021-09-16 | $25.54 | $25.98 | $24.73 | $24.80 | $24.80 | 2,357,160 |
| 2021-09-15 | $26.01 | $26.38 | $25.40 | $25.68 | $25.68 | 2,456,080 |
| 2021-09-14 | $26.76 | $26.76 | $25.96 | $26.22 | $26.22 | 3,855,250 |
| 2021-09-13 | $25.38 | $27.01 | $25.09 | $26.58 | $26.58 | 4,721,470 |
| 2021-09-09 | $25.55 | $25.69 | $25.02 | $25.29 | $25.29 | 1,872,990 |
| 2021-09-08 | $24.71 | $25.92 | $24.61 | $25.76 | $25.76 | 3,047,560 |
| 2021-09-07 | $24.73 | $24.95 | $24.50 | $24.82 | $24.82 | 1,360,870 |
| 2021-09-06 | $24.23 | $24.74 | $24.09 | $24.70 | $24.70 | 1,572,150 |
| 2021-09-03 | $24.07 | $24.70 | $24.07 | $24.21 | $24.21 | 1,742,940 |
| 2021-09-02 | $24.21 | $24.26 | $23.81 | $23.99 | $23.99 | 1,288,300 |
| 2021-09-01 | $24.09 | $24.37 | $23.43 | $24.23 | $24.23 | 2,181,680 |
| 2021-08-31 | $24.44 | $24.76 | $23.48 | $23.93 | $23.93 | 2,888,680 |
| 2021-08-30 | $25.47 | $25.66 | $24.42 | $24.51 | $24.51 | 3,763,280 |
| 2021-08-27 | $25.36 | $25.96 | $25.27 | $25.89 | $25.89 | 2,049,700 |
| 2021-08-26 | $26.15 | $26.38 | $25.48 | $25.49 | $25.49 | 2,391,960 |
| 2021-08-25 | $26.49 | $26.76 | $26.05 | $26.12 | $26.12 | 2,310,880 |
| 2021-08-24 | $27.13 | $27.15 | $26.00 | $26.54 | $26.54 | 2,672,560 |
| 2021-08-23 | $26.76 | $27.27 | $26.75 | $27.09 | $27.09 | 1,736,310 |
| 2021-08-20 | $27.00 | $27.39 | $26.42 | $26.75 | $26.75 | 2,131,000 |
| 2021-08-19 | $26.40 | $27.72 | $26.40 | $27.15 | $27.15 | 3,023,300 |
| 2021-08-18 | $26.25 | $26.60 | $25.91 | $26.60 | $26.60 | 2,467,900 |
| 2021-08-17 | $27.99 | $27.99 | $26.20 | $26.25 | $26.25 | 4,931,920 |
| 2021-08-16 | $28.53 | $28.80 | $27.86 | $28.02 | $28.02 | 3,241,020 |
| 2021-08-13 | $29.16 | $30.11 | $28.42 | $28.77 | $28.77 | 5,633,490 |
| 2021-08-12 | $28.98 | $29.65 | $28.77 | $29.16 | $29.16 | 5,668,810 |
| 2021-08-11 | $28.12 | $29.18 | $27.80 | $28.88 | $28.88 | 4,413,990 |
| 2021-08-10 | $28.33 | $28.65 | $27.88 | $28.27 | $28.27 | 3,451,610 |
| 2021-08-09 | $28.16 | $29.00 | $28.12 | $28.66 | $28.66 | 3,795,720 |
| 2021-08-06 | $28.55 | $28.55 | $27.43 | $28.30 | $28.30 | 4,120,660 |
| 2021-08-05 | $28.86 | $28.88 | $28.13 | $28.19 | $28.19 | 3,990,100 |
| 2021-08-04 | $29.43 | $29.43 | $28.50 | $29.01 | $29.01 | 5,438,870 |
| 2021-08-03 | $27.50 | $29.70 | $27.33 | $29.45 | $29.45 | 8,430,460 |
| 2021-08-02 | $27.30 | $28.46 | $27.06 | $27.88 | $27.88 | 4,866,500 |
| 2021-07-30 | $25.73 | $26.98 | $25.50 | $26.57 | $26.57 | 3,713,560 |
| 2021-07-29 | $25.73 | $26.32 | $25.73 | $25.90 | $25.90 | 3,220,440 |
| 2021-07-28 | $25.34 | $26.11 | $24.11 | $25.70 | $25.70 | 4,250,520 |
| 2021-07-27 | $26.61 | $26.93 | $25.09 | $25.33 | $25.33 | 6,224,480 |
| 2021-07-26 | $29.88 | $29.88 | $26.75 | $26.93 | $26.93 | 7,884,700 |
| 2021-07-23 | $29.43 | $30.79 | $29.25 | $29.93 | $29.93 | 6,637,890 |
| 2021-07-22 | $29.29 | $30.86 | $28.91 | $29.45 | $29.45 | 7,433,970 |
| 2021-07-21 | $27.70 | $28.66 | $27.51 | $28.49 | $28.49 | 4,157,740 |
| 2021-07-20 | $27.52 | $28.23 | $27.34 | $27.80 | $27.80 | 2,659,000 |
| 2021-07-19 | $26.46 | $27.94 | $26.39 | $27.44 | $27.44 | 3,120,120 |
| 2021-07-16 | $26.30 | $26.88 | $26.30 | $26.74 | $26.74 | 1,736,530 |
| 2021-07-15 | $28.41 | $28.41 | $26.30 | $26.66 | $26.66 | 4,614,280 |
| 2021-07-14 | $27.65 | $28.49 | $27.42 | $28.36 | $28.36 | 4,816,510 |
| 2021-07-12 | $26.40 | $27.96 | $26.28 | $27.71 | $27.71 | 4,327,980 |
| 2021-07-08 | $26.66 | $26.90 | $26.15 | $26.17 | $26.17 | 2,132,300 |
| 2021-07-07 | $26.10 | $26.83 | $26.07 | $26.79 | $26.79 | 1,788,930 |
| 2021-07-06 | $27.00 | $27.24 | $26.27 | $26.45 | $26.45 | 2,551,830 |
| 2021-07-05 | $27.98 | $28.00 | $26.59 | $26.94 | $26.94 | 3,606,060 |
| 2021-07-02 | $28.88 | $29.48 | $27.94 | $27.98 | $27.98 | 2,610,360 |
| 2021-07-01 | $28.36 | $29.75 | $27.90 | $28.80 | $28.80 | 3,571,130 |
| 2021-06-30 | $28.09 | $28.63 | $27.82 | $28.43 | $28.43 | 1,990,100 |
| 2021-06-29 | $28.89 | $29.16 | $28.02 | $28.09 | $28.09 | 2,133,670 |
| 2021-06-28 | $28.14 | $28.95 | $27.77 | $28.90 | $28.90 | 2,948,440 |
| 2021-06-25 | $27.82 | $28.29 | $27.70 | $28.16 | $28.16 | 1,882,900 |
| 2021-06-24 | $29.20 | $29.20 | $27.81 | $27.82 | $27.82 | 3,275,900 |
| 2021-06-23 | $28.42 | $29.33 | $27.75 | $28.97 | $28.97 | 3,724,120 |
| 2021-06-22 | $29.20 | $29.68 | $28.47 | $28.63 | $28.63 | 3,126,820 |
| 2021-06-21 | $29.00 | $29.47 | $28.68 | $29.13 | $29.13 | 2,831,260 |
| 2021-06-18 | $29.68 | $29.91 | $28.78 | $28.94 | $28.94 | 4,098,690 |
| 2021-06-17 | $29.42 | $30.41 | $29.36 | $29.92 | $29.92 | 3,718,110 |
| 2021-06-16 | $30.40 | $31.38 | $29.80 | $30.00 | $30.00 | 4,995,000 |
| 2021-06-15 | $29.03 | $31.37 | $28.90 | $30.69 | $30.69 | 5,861,080 |
| 2021-06-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2021-06-11 | $30.38 | $30.38 | $29.08 | $29.10 | $29.10 | 4,531,910 |
| 2021-06-10 | $29.80 | $30.62 | $28.82 | $30.58 | $30.58 | 5,987,960 |
| 2021-06-09 | $29.53 | $30.49 | $29.25 | $29.88 | $29.88 | 4,036,960 |
| 2021-06-08 | $30.83 | $30.83 | $29.54 | $29.63 | $29.63 | 6,399,950 |
| 2021-06-07 | $29.38 | $31.77 | $28.83 | $30.89 | $30.89 | 10,468,990 |
| 2021-06-04 | $27.19 | $29.65 | $26.82 | $28.90 | $28.90 | 9,220,350 |
| 2021-06-03 | $26.35 | $27.40 | $26.06 | $26.82 | $26.72 | 3,732,100 |
| 2021-06-02 | $26.71 | $26.86 | $25.95 | $26.20 | $26.10 | 2,320,530 |
| 2021-06-01 | $26.65 | $27.15 | $26.53 | $26.57 | $26.47 | 2,201,400 |
| 2021-05-31 | $26.65 | $27.26 | $26.65 | $26.83 | $26.73 | 2,064,000 |
| 2021-05-28 | $27.35 | $27.35 | $26.33 | $26.50 | $26.40 | 3,217,720 |
| 2021-05-27 | $26.00 | $27.46 | $25.91 | $27.13 | $27.03 | 4,539,510 |
| 2021-05-26 | $25.35 | $27.00 | $25.30 | $26.22 | $26.12 | 4,564,690 |
| 2021-05-25 | $25.28 | $25.51 | $24.96 | $25.40 | $25.30 | 2,212,070 |
| 2021-05-24 | $24.57 | $25.38 | $24.36 | $25.24 | $25.14 | 2,110,070 |
| 2021-05-21 | $24.62 | $25.02 | $24.54 | $24.57 | $24.48 | 1,119,700 |
| 2021-05-20 | $24.94 | $25.17 | $24.52 | $24.63 | $24.54 | 1,431,380 |
| 2021-05-19 | $25.16 | $25.35 | $24.87 | $24.94 | $24.85 | 1,612,600 |
| 2021-05-18 | $25.00 | $25.16 | $24.44 | $24.94 | $24.85 | 1,610,140 |
| 2021-05-17 | $25.25 | $25.56 | $24.89 | $24.98 | $24.89 | 2,369,130 |
| 2021-05-14 | $25.40 | $25.47 | $24.90 | $25.35 | $25.25 | 2,930,900 |
| 2021-05-13 | $23.84 | $26.65 | $23.84 | $25.61 | $25.51 | 5,366,460 |
| 2021-05-12 | $24.58 | $24.60 | $23.06 | $24.28 | $24.19 | 3,843,640 |
| 2021-05-11 | $24.71 | $25.20 | $24.50 | $24.87 | $24.78 | 1,526,460 |
| 2021-05-10 | $24.49 | $24.89 | $24.24 | $24.88 | $24.79 | 1,396,160 |
| 2021-05-07 | $24.53 | $24.91 | $24.40 | $24.49 | $24.40 | 1,426,920 |
| 2021-05-06 | $25.37 | $25.46 | $24.55 | $24.62 | $24.53 | 2,134,560 |
| 2021-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 0 |
| 2021-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 0 |
| 2021-04-30 | $26.38 | $26.50 | $25.08 | $25.25 | $25.15 | 2,802,310 |
| 2021-04-29 | $26.95 | $27.22 | $26.04 | $26.11 | $26.01 | 2,882,940 |
| 2021-04-28 | $27.00 | $27.52 | $26.80 | $26.95 | $26.85 | 1,893,910 |
| 2021-04-27 | $28.50 | $28.98 | $27.30 | $27.31 | $27.21 | 3,847,220 |
| 2021-04-26 | $28.04 | $29.42 | $27.91 | $29.34 | $29.23 | 3,300,330 |
| 2021-04-23 | $28.14 | $28.40 | $27.55 | $28.03 | $27.92 | 1,267,220 |
| 2021-04-22 | $27.99 | $28.49 | $27.99 | $28.36 | $28.25 | 1,176,100 |
| 2021-04-21 | $28.01 | $28.30 | $27.83 | $27.93 | $27.82 | 1,087,580 |
| 2021-04-20 | $28.73 | $28.82 | $28.20 | $28.23 | $28.12 | 1,478,880 |
| 2021-04-19 | $28.08 | $28.87 | $28.05 | $28.68 | $28.57 | 1,765,470 |
| 2021-04-16 | $27.40 | $28.63 | $27.15 | $28.08 | $27.97 | 1,946,280 |
| 2021-04-15 | $27.58 | $27.65 | $27.15 | $27.31 | $27.21 | 946,770 |
| 2021-04-14 | $27.11 | $27.59 | $26.74 | $27.52 | $27.42 | 1,210,580 |
| 2021-04-13 | $27.83 | $27.83 | $27.02 | $27.19 | $27.09 | 2,240,070 |
| 2021-04-12 | $29.09 | $29.35 | $27.71 | $27.83 | $27.72 | 2,357,880 |
| 2021-04-09 | $29.35 | $29.88 | $29.15 | $29.19 | $29.08 | 1,813,100 |
| 2021-04-08 | $29.95 | $30.20 | $29.28 | $29.32 | $29.21 | 2,152,120 |
| 2021-04-07 | $30.11 | $30.14 | $29.60 | $29.88 | $29.77 | 1,481,600 |
| 2021-04-06 | $29.22 | $30.92 | $29.09 | $30.26 | $30.15 | 3,234,990 |
| 2021-04-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.05 | 0 |
| 2021-04-02 | $28.74 | $29.17 | $28.71 | $29.16 | $29.05 | 1,773,600 |
| 2021-04-01 | $28.35 | $28.88 | $28.35 | $28.76 | $28.65 | 1,389,540 |
| 2021-03-31 | $28.47 | $28.87 | $28.40 | $28.55 | $28.44 | 994,980 |
| 2021-03-30 | $28.84 | $29.19 | $28.41 | $28.46 | $28.35 | 1,282,790 |
| 2021-03-29 | $29.05 | $29.28 | $28.81 | $29.02 | $28.91 | 1,428,600 |
| 2021-03-26 | $28.68 | $29.15 | $28.51 | $29.04 | $28.93 | 1,620,510 |
| 2021-03-25 | $28.69 | $29.10 | $28.12 | $28.62 | $28.51 | 1,519,120 |
| 2021-03-24 | $29.07 | $29.14 | $28.30 | $28.75 | $28.64 | 1,851,200 |
| 2021-03-23 | $29.66 | $29.96 | $29.06 | $29.15 | $29.04 | 1,971,340 |
| 2021-03-22 | $29.53 | $29.78 | $29.25 | $29.64 | $29.53 | 1,632,480 |
| 2021-03-19 | $29.38 | $30.15 | $29.36 | $29.52 | $29.41 | 1,555,320 |
| 2021-03-18 | $29.89 | $30.14 | $29.40 | $29.72 | $29.61 | 1,777,700 |
| 2021-03-17 | $29.18 | $30.21 | $28.93 | $30.00 | $29.89 | 2,391,800 |
| 2021-03-16 | $29.00 | $29.38 | $28.66 | $29.20 | $29.09 | 1,651,300 |
| 2021-03-15 | $29.22 | $29.50 | $28.50 | $28.76 | $28.65 | 1,796,300 |
| 2021-03-12 | $30.11 | $30.29 | $29.17 | $29.24 | $29.13 | 1,909,010 |
| 2021-03-11 | $29.73 | $30.41 | $29.32 | $30.00 | $29.89 | 1,925,580 |
| 2021-03-10 | $30.75 | $31.34 | $29.66 | $29.76 | $29.65 | 3,191,200 |
| 2021-03-09 | $33.13 | $33.33 | $30.05 | $30.73 | $30.61 | 3,668,300 |
| 2021-03-08 | $34.36 | $34.65 | $33.26 | $33.29 | $33.16 | 2,526,900 |
| 2021-03-05 | $33.60 | $34.47 | $33.58 | $34.35 | $34.22 | 2,108,510 |
| 2021-03-04 | $33.83 | $34.47 | $33.54 | $33.97 | $33.84 | 2,262,060 |
| 2021-03-03 | $34.49 | $34.49 | $33.63 | $34.03 | $33.90 | 2,619,970 |
| 2021-03-02 | $34.98 | $35.28 | $34.36 | $34.44 | $34.31 | 2,402,350 |
| 2021-03-01 | $35.30 | $35.37 | $34.42 | $35.16 | $35.03 | 2,907,300 |
| 2021-02-26 | $34.12 | $35.75 | $34.11 | $35.03 | $34.90 | 2,291,080 |
| 2021-02-25 | $34.50 | $34.85 | $34.08 | $34.67 | $34.54 | 1,750,410 |
| 2021-02-24 | $34.93 | $35.37 | $34.20 | $34.34 | $34.21 | 2,785,070 |
| 2021-02-23 | $35.80 | $35.80 | $34.70 | $34.91 | $34.78 | 2,391,200 |
| 2021-02-22 | $36.17 | $37.14 | $35.62 | $35.96 | $35.82 | 3,444,900 |
| 2021-02-19 | $35.00 | $36.38 | $34.39 | $36.16 | $36.02 | 2,859,710 |
| 2021-02-18 | $35.50 | $36.31 | $34.77 | $34.97 | $34.84 | 3,215,200 |
| 2021-02-17 | $35.28 | $35.28 | $35.28 | $35.28 | $35.15 | 0 |
| 2021-02-16 | $35.28 | $35.28 | $35.28 | $35.28 | $35.15 | 0 |
| 2021-02-15 | $35.28 | $35.28 | $35.28 | $35.28 | $35.15 | 0 |
| 2021-02-12 | $35.28 | $35.28 | $35.28 | $35.28 | $35.15 | 0 |
| 2021-02-11 | $35.28 | $35.28 | $35.28 | $35.28 | $35.15 | 0 |
| 2021-02-10 | $34.68 | $35.86 | $34.36 | $35.28 | $35.15 | 2,400,410 |
| 2021-02-09 | $33.59 | $34.98 | $33.59 | $34.64 | $34.51 | 2,540,350 |
| 2021-02-08 | $33.96 | $34.66 | $33.13 | $34.18 | $34.05 | 2,373,710 |
| 2021-02-05 | $34.55 | $35.37 | $33.20 | $33.51 | $33.38 | 2,673,720 |
| 2021-02-04 | $34.66 | $35.48 | $33.24 | $34.25 | $34.12 | 3,790,400 |
| 2021-02-03 | $36.59 | $37.15 | $34.78 | $34.81 | $34.68 | 5,169,880 |
| 2021-02-02 | $38.46 | $38.46 | $36.72 | $37.15 | $37.01 | 3,570,440 |
| 2021-02-01 | $39.15 | $39.88 | $37.44 | $37.55 | $37.41 | 5,608,050 |
| 2021-01-29 | $42.15 | $42.82 | $38.18 | $39.08 | $38.93 | 6,938,300 |
| 2021-01-28 | $42.30 | $44.74 | $41.80 | $41.90 | $41.74 | 6,990,430 |
| 2021-01-27 | $41.59 | $43.42 | $40.62 | $43.05 | $42.89 | 5,656,410 |
| 2021-01-26 | $43.20 | $43.20 | $41.02 | $41.40 | $41.24 | 4,767,800 |
| 2021-01-25 | $44.19 | $44.26 | $42.28 | $43.26 | $43.10 | 7,720,500 |
| 2021-01-22 | $42.12 | $44.51 | $41.48 | $44.13 | $43.96 | 9,374,040 |
| 2021-01-21 | $40.98 | $43.97 | $40.40 | $42.20 | $42.04 | 7,879,440 |
| 2021-01-20 | $40.56 | $41.30 | $39.41 | $40.35 | $40.20 | 3,950,500 |
| 2021-01-19 | $39.97 | $42.28 | $39.64 | $40.75 | $40.60 | 6,786,180 |
| 2021-01-18 | $37.50 | $40.84 | $37.50 | $39.99 | $39.84 | 6,856,060 |
| 2021-01-15 | $38.66 | $38.80 | $37.09 | $37.74 | $37.60 | 3,819,210 |
| 2021-01-14 | $36.87 | $38.77 | $36.60 | $38.04 | $37.90 | 4,305,390 |
| 2021-01-13 | $38.35 | $38.36 | $36.56 | $36.83 | $36.69 | 4,216,200 |
| 2021-01-12 | $37.85 | $38.49 | $37.20 | $37.96 | $37.82 | 3,460,500 |
| 2021-01-11 | $39.75 | $40.49 | $37.80 | $37.85 | $37.71 | 5,580,870 |
| 2021-01-08 | $37.08 | $39.90 | $37.05 | $39.47 | $39.32 | 5,956,600 |
| 2021-01-07 | $38.99 | $38.99 | $37.50 | $37.50 | $37.36 | 4,729,420 |
| 2021-01-06 | $40.40 | $40.60 | $37.96 | $39.46 | $39.31 | 6,659,300 |
| 2021-01-05 | $39.21 | $40.88 | $39.05 | $40.32 | $40.17 | 5,414,000 |
| 2021-01-04 | $40.32 | $40.32 | $39.16 | $39.79 | $39.64 | 4,651,680 |
| 2021-01-01 | $40.06 | $40.06 | $40.06 | $40.06 | $39.91 | 0 |
| 2020-12-31 | $39.31 | $40.30 | $39.02 | $40.06 | $39.91 | 4,132,800 |
| 2020-12-30 | $39.99 | $39.99 | $38.89 | $39.40 | $39.25 | 4,696,900 |
| 2020-12-29 | $38.07 | $41.25 | $38.01 | $40.46 | $40.31 | 7,298,280 |
| 2020-12-28 | $38.16 | $39.22 | $37.02 | $38.25 | $38.10 | 3,978,200 |
| 2020-12-25 | $38.30 | $38.78 | $37.81 | $38.20 | $38.06 | 2,900,900 |
| 2020-12-24 | $39.33 | $39.33 | $37.70 | $38.22 | $38.08 | 4,177,800 |
| 2020-12-23 | $39.19 | $39.90 | $38.91 | $39.32 | $39.17 | 3,996,260 |
| 2020-12-22 | $38.99 | $40.70 | $38.61 | $38.80 | $38.65 | 5,548,500 |
| 2020-12-21 | $39.18 | $40.09 | $38.80 | $39.11 | $38.96 | 3,609,500 |
| 2020-12-18 | $39.69 | $40.36 | $38.91 | $39.00 | $38.85 | 3,102,200 |
| 2020-12-17 | $38.73 | $39.60 | $38.04 | $39.47 | $39.32 | 3,978,670 |
| 2020-12-16 | $41.80 | $41.80 | $38.88 | $39.00 | $38.85 | 6,265,520 |
| 2020-12-15 | $42.43 | $42.93 | $41.00 | $41.66 | $41.50 | 4,684,820 |
| 2020-12-14 | $43.35 | $43.58 | $42.08 | $42.43 | $42.27 | 3,465,420 |
| 2020-12-11 | $43.95 | $44.40 | $42.36 | $43.26 | $43.10 | 4,178,960 |
| 2020-12-10 | $42.55 | $44.72 | $42.20 | $44.33 | $44.16 | 4,849,820 |
| 2020-12-09 | $44.00 | $44.85 | $42.85 | $42.93 | $42.77 | 5,280,470 |
| 2020-12-08 | $45.50 | $46.94 | $44.48 | $44.78 | $44.61 | 7,161,970 |
| 2020-12-07 | $44.65 | $45.14 | $43.60 | $43.86 | $43.69 | 4,391,420 |
| 2020-12-04 | $44.75 | $45.50 | $44.23 | $44.91 | $44.74 | 3,876,060 |
| 2020-12-03 | $45.74 | $46.20 | $44.75 | $44.85 | $44.68 | 4,530,770 |
| 2020-12-02 | $45.51 | $46.77 | $44.69 | $45.89 | $45.72 | 6,221,050 |
| 2020-12-01 | $44.11 | $46.45 | $44.10 | $45.85 | $45.68 | 7,075,210 |
| 2020-11-30 | $47.40 | $47.99 | $44.78 | $44.80 | $44.63 | 10,194,100 |
| 2020-11-27 | $47.13 | $49.19 | $46.08 | $48.06 | $47.88 | 9,071,130 |
| 2020-11-26 | $50.00 | $51.48 | $47.50 | $47.70 | $47.52 | 11,734,790 |
| 2020-11-25 | $48.80 | $52.58 | $47.66 | $50.23 | $50.04 | 14,842,050 |
| 2020-11-24 | $46.71 | $49.88 | $46.71 | $48.73 | $48.55 | 13,188,610 |
| 2020-11-23 | $47.00 | $48.47 | $45.60 | $46.75 | $46.57 | 9,921,890 |
| 2020-11-20 | $47.00 | $47.75 | $46.15 | $46.98 | $46.80 | 8,524,740 |
| 2020-11-19 | $44.79 | $48.13 | $43.62 | $47.40 | $47.22 | 12,104,370 |
| 2020-11-18 | $46.17 | $47.05 | $44.86 | $45.21 | $45.04 | 8,205,270 |
| 2020-11-17 | $46.26 | $47.30 | $44.39 | $47.05 | $46.87 | 11,677,470 |
| 2020-11-16 | $43.80 | $46.45 | $43.02 | $45.84 | $45.67 | 9,810,630 |
| 2020-11-13 | $42.56 | $43.78 | $41.70 | $43.70 | $43.53 | 4,767,500 |
| 2020-11-12 | $43.11 | $45.35 | $42.99 | $43.46 | $43.30 | 6,067,800 |
| 2020-11-11 | $42.40 | $44.44 | $42.20 | $43.30 | $43.14 | 7,065,720 |
| 2020-11-10 | $46.50 | $46.50 | $42.92 | $43.25 | $43.09 | 13,461,100 |
| 2020-11-09 | $46.33 | $48.90 | $45.62 | $48.53 | $48.35 | 16,612,630 |
| 2020-11-06 | $44.15 | $47.90 | $43.81 | $46.77 | $46.59 | 16,839,310 |
| 2020-11-05 | $42.71 | $45.68 | $41.62 | $44.68 | $44.51 | 14,102,220 |
| 2020-11-04 | $43.89 | $43.96 | $42.12 | $42.48 | $42.32 | 7,046,170 |
| 2020-11-03 | $44.01 | $44.10 | $42.61 | $43.30 | $43.14 | 8,797,810 |
| 2020-11-02 | $43.77 | $44.68 | $42.50 | $44.26 | $44.09 | 10,793,240 |
| 2020-10-30 | $45.49 | $46.32 | $43.13 | $43.98 | $43.81 | 12,615,360 |
| 2020-10-29 | $42.02 | $48.12 | $42.02 | $43.71 | $43.54 | 18,064,980 |
| 2020-10-28 | $42.01 | $44.40 | $42.00 | $43.63 | $43.46 | 20,989,970 |
| 2020-10-27 | $36.90 | $41.04 | $36.90 | $41.04 | $40.88 | 14,398,640 |
| 2020-10-26 | $35.44 | $35.55 | $33.68 | $34.20 | $34.07 | 2,536,980 |
| 2020-10-23 | $36.10 | $36.35 | $35.37 | $35.45 | $35.32 | 1,914,000 |
| 2020-10-22 | $35.77 | $36.38 | $35.51 | $36.10 | $35.96 | 1,375,800 |
| 2020-10-21 | $37.20 | $37.28 | $35.80 | $36.05 | $35.91 | 1,963,300 |
| 2020-10-20 | $36.65 | $37.23 | $36.27 | $37.20 | $37.06 | 1,345,400 |
| 2020-10-19 | $37.22 | $37.88 | $36.73 | $36.84 | $36.70 | 1,349,500 |
| 2020-10-16 | $37.65 | $37.83 | $36.65 | $36.96 | $36.82 | 1,848,600 |
| 2020-10-15 | $37.79 | $38.55 | $37.62 | $37.66 | $37.52 | 1,565,300 |
| 2020-10-14 | $38.22 | $38.70 | $37.70 | $37.96 | $37.82 | 2,084,640 |
| 2020-10-13 | $38.86 | $38.92 | $38.10 | $38.40 | $38.25 | 2,128,060 |
| 2020-10-12 | $37.49 | $39.18 | $37.14 | $38.72 | $38.57 | 3,296,960 |
| 2020-10-09 | $37.12 | $37.58 | $36.94 | $37.01 | $36.87 | 1,651,300 |
| 2020-10-08 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-10-07 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-10-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-10-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-10-02 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-10-01 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2020-09-30 | $37.11 | $37.37 | $36.44 | $36.55 | $36.41 | 1,204,700 |
| 2020-09-29 | $35.88 | $37.15 | $35.88 | $36.75 | $36.61 | 1,897,880 |
| 2020-09-28 | $36.85 | $37.00 | $35.70 | $35.90 | $35.76 | 1,990,200 |
| 2020-09-25 | $37.87 | $37.99 | $36.88 | $36.89 | $36.75 | 1,692,900 |
| 2020-09-24 | $38.69 | $38.73 | $37.41 | $37.42 | $37.28 | 2,210,300 |
| 2020-09-23 | $38.80 | $38.97 | $38.27 | $38.78 | $38.63 | 2,045,500 |
| 2020-09-22 | $37.97 | $39.32 | $37.70 | $38.48 | $38.33 | 2,508,840 |
| 2020-09-21 | $37.97 | $38.49 | $37.65 | $38.14 | $38.00 | 1,569,880 |
| 2020-09-18 | $38.37 | $38.37 | $37.30 | $38.20 | $38.06 | 2,768,280 |
| 2020-09-17 | $37.20 | $38.89 | $36.52 | $38.43 | $38.28 | 3,821,480 |
| 2020-09-16 | $38.20 | $38.20 | $36.81 | $37.30 | $37.16 | 2,733,280 |
| 2020-09-15 | $38.84 | $38.85 | $37.90 | $38.20 | $38.06 | 2,036,300 |
| 2020-09-14 | $38.22 | $38.95 | $37.90 | $38.40 | $38.25 | 2,437,720 |
| 2020-09-11 | $37.07 | $37.86 | $36.81 | $37.80 | $37.66 | 2,225,370 |
| 2020-09-10 | $39.74 | $39.83 | $36.60 | $37.00 | $36.86 | 4,271,880 |
| 2020-09-09 | $42.76 | $42.99 | $38.71 | $39.08 | $38.93 | 6,849,010 |
| 2020-09-08 | $43.73 | $44.10 | $42.67 | $43.29 | $43.13 | 4,383,940 |
| 2020-09-07 | $43.61 | $45.20 | $43.59 | $43.87 | $43.70 | 6,198,450 |
| 2020-09-04 | $43.50 | $44.00 | $42.71 | $43.73 | $43.56 | 5,449,390 |
| 2020-09-03 | $44.26 | $46.47 | $43.95 | $44.70 | $44.53 | 7,386,430 |
| 2020-09-02 | $48.10 | $50.00 | $45.10 | $45.19 | $45.02 | 11,470,720 |
| 2020-09-01 | $43.88 | $44.25 | $43.14 | $43.77 | $43.60 | 3,243,990 |
| 2020-08-31 | $42.58 | $43.90 | $42.58 | $42.94 | $42.78 | 3,850,300 |
| 2020-08-28 | $43.00 | $43.23 | $42.20 | $42.54 | $42.38 | 3,833,240 |
| 2020-08-27 | $42.15 | $43.86 | $41.85 | $43.50 | $43.34 | 3,292,640 |
| 2020-08-26 | $44.73 | $44.87 | $42.40 | $42.40 | $42.24 | 4,958,180 |
| 2020-08-25 | $43.60 | $45.58 | $43.17 | $45.14 | $44.97 | 7,051,540 |
| 2020-08-24 | $42.38 | $44.13 | $41.25 | $43.94 | $43.77 | 4,825,140 |
| 2020-08-21 | $42.51 | $43.47 | $41.88 | $42.04 | $41.88 | 3,362,410 |
| 2020-08-20 | $42.27 | $43.48 | $41.53 | $42.56 | $42.40 | 3,152,720 |
| 2020-08-19 | $45.17 | $45.17 | $43.14 | $43.14 | $42.98 | 6,152,540 |
| 2020-08-18 | $43.70 | $46.17 | $43.70 | $45.28 | $45.11 | 10,037,400 |
| 2020-08-17 | $42.00 | $43.67 | $41.00 | $43.14 | $42.98 | 7,344,040 |
| 2020-08-14 | $42.42 | $43.28 | $41.55 | $42.79 | $42.63 | 3,945,850 |
| 2020-08-13 | $42.00 | $43.35 | $41.60 | $42.33 | $42.17 | 5,397,240 |
| 2020-08-12 | $42.71 | $43.18 | $40.44 | $41.89 | $41.73 | 7,613,400 |
| 2020-08-11 | $47.01 | $47.80 | $43.00 | $43.18 | $43.02 | 14,408,880 |
| 2020-08-10 | $54.05 | $54.05 | $47.29 | $47.40 | $47.22 | 21,371,920 |
| 2020-08-07 | $49.12 | $49.14 | $45.89 | $49.14 | $48.95 | 15,636,010 |
| 2020-08-06 | $42.56 | $45.00 | $42.19 | $44.67 | $44.50 | 7,569,910 |
| 2020-08-05 | $43.60 | $43.95 | $42.00 | $43.51 | $43.35 | 5,852,510 |
| 2020-08-04 | $42.52 | $44.43 | $42.01 | $42.33 | $42.17 | 8,333,310 |
| 2020-08-03 | $39.95 | $41.14 | $39.57 | $40.75 | $40.60 | 3,811,120 |
| 2020-07-31 | $39.38 | $40.52 | $39.11 | $39.50 | $39.35 | 2,933,000 |
| 2020-07-30 | $40.66 | $40.69 | $39.30 | $39.50 | $39.35 | 3,034,000 |
| 2020-07-29 | $39.01 | $40.78 | $38.80 | $40.70 | $40.55 | 3,922,110 |
| 2020-07-28 | $39.03 | $39.38 | $38.53 | $39.20 | $39.05 | 2,111,720 |
| 2020-07-27 | $38.66 | $39.41 | $37.50 | $38.89 | $38.74 | 3,259,320 |
| 2020-07-24 | $41.38 | $42.17 | $38.41 | $38.42 | $38.27 | 5,653,320 |
| 2020-07-23 | $42.95 | $43.20 | $41.28 | $42.00 | $41.84 | 4,335,100 |
| 2020-07-22 | $43.15 | $43.93 | $42.81 | $43.37 | $43.21 | 3,677,800 |
| 2020-07-21 | $44.74 | $44.75 | $43.16 | $43.35 | $43.19 | 4,046,800 |
| 2020-07-20 | $44.02 | $45.00 | $43.88 | $44.75 | $44.58 | 4,481,140 |
| 2020-07-17 | $43.07 | $44.25 | $41.90 | $43.81 | $43.64 | 5,452,640 |
| 2020-07-16 | $44.45 | $45.70 | $42.10 | $42.35 | $42.19 | 7,304,530 |
| 2020-07-15 | $46.30 | $46.93 | $43.37 | $43.38 | $43.22 | 7,849,790 |
| 2020-07-14 | $48.99 | $49.00 | $45.39 | $46.30 | $46.12 | 8,815,190 |
| 2020-07-13 | $46.81 | $49.50 | $46.81 | $48.64 | $48.46 | 7,206,580 |
| 2020-07-10 | $48.60 | $50.65 | $47.50 | $47.51 | $47.33 | 9,708,830 |
| 2020-07-09 | $44.34 | $49.28 | $44.34 | $49.00 | $48.81 | 12,208,870 |
| 2020-07-08 | $43.99 | $45.19 | $43.40 | $44.90 | $44.73 | 9,537,040 |
| 2020-07-07 | $42.74 | $45.87 | $41.56 | $44.30 | $44.13 | 13,260,380 |
| 2020-07-06 | $40.25 | $41.99 | $39.92 | $41.81 | $41.65 | 10,736,010 |
| 2020-07-03 | $40.52 | $41.03 | $39.49 | $40.20 | $40.05 | 12,739,310 |
| 2020-07-02 | $38.50 | $42.13 | $38.38 | $41.60 | $41.44 | 19,279,450 |
| 2020-07-01 | $37.85 | $38.31 | $37.05 | $38.30 | $38.15 | 4,154,410 |
| 2020-06-30 | $37.07 | $37.87 | $36.96 | $37.69 | $37.55 | 3,570,680 |
| 2020-06-29 | $36.80 | $37.38 | $36.37 | $36.88 | $36.74 | 2,657,850 |
| 2020-06-26 | $37.13 | $37.13 | $37.13 | $37.13 | $36.99 | 0 |
| 2020-06-25 | $37.13 | $37.13 | $37.13 | $37.13 | $36.99 | 0 |
| 2020-06-24 | $38.46 | $38.46 | $37.00 | $37.13 | $36.99 | 5,030,490 |
| 2020-06-23 | $38.30 | $38.69 | $38.00 | $38.07 | $37.93 | 3,834,770 |
| 2020-06-22 | $38.41 | $39.16 | $38.15 | $38.52 | $38.37 | 4,859,810 |
| 2020-06-19 | $38.90 | $38.90 | $38.11 | $38.40 | $38.25 | 5,844,970 |
| 2020-06-18 | $39.22 | $39.59 | $38.37 | $39.05 | $38.90 | 10,224,970 |
| 2020-06-17 | $38.20 | $41.00 | $38.10 | $39.95 | $39.80 | 16,393,510 |
| 2020-06-16 | $37.75 | $37.87 | $36.71 | $37.36 | $37.22 | 7,192,910 |
| 2020-06-15 | $38.40 | $39.80 | $37.88 | $37.93 | $37.79 | 10,023,190 |
| 2020-06-12 | $35.31 | $37.48 | $35.31 | $37.22 | $37.08 | 4,527,580 |
| 2020-06-11 | $36.89 | $37.37 | $36.40 | $36.50 | $36.36 | 3,617,800 |
| 2020-06-10 | $37.20 | $37.40 | $36.36 | $36.70 | $36.56 | 2,964,790 |
| 2020-06-09 | $37.13 | $37.35 | $36.70 | $36.98 | $36.84 | 2,393,320 |
| 2020-06-08 | $37.78 | $37.94 | $37.05 | $37.14 | $37.00 | 2,668,300 |
| 2020-06-05 | $37.42 | $37.77 | $36.68 | $37.55 | $37.41 | 3,553,080 |
| 2020-06-04 | $38.31 | $38.55 | $37.24 | $37.45 | $37.31 | 4,571,710 |
| 2020-06-03 | $38.15 | $39.49 | $37.61 | $38.33 | $38.18 | 6,716,520 |
| 2020-06-02 | $38.90 | $38.90 | $37.80 | $38.03 | $37.89 | 3,774,100 |
| 2020-06-01 | $37.50 | $38.40 | $37.10 | $38.05 | $37.91 | 5,251,280 |
| 2020-05-29 | $37.02 | $37.35 | $36.64 | $36.64 | $36.50 | 3,020,720 |
| 2020-05-28 | $36.81 | $37.55 | $36.10 | $37.36 | $37.22 | 3,948,900 |
| 2020-05-27 | $37.59 | $38.14 | $36.80 | $36.98 | $36.84 | 4,696,660 |
| 2020-05-26 | $36.22 | $37.86 | $35.80 | $37.66 | $37.41 | 5,439,980 |
| 2020-05-25 | $36.58 | $36.64 | $35.30 | $35.77 | $35.53 | 4,609,280 |
| 2020-05-22 | $38.97 | $38.97 | $36.35 | $36.51 | $36.26 | 6,836,740 |
| 2020-05-21 | $41.38 | $41.40 | $38.02 | $38.68 | $38.42 | 7,057,900 |
| 2020-05-20 | $41.80 | $42.58 | $40.91 | $41.05 | $40.77 | 4,309,930 |
| 2020-05-19 | $41.20 | $41.82 | $40.80 | $41.60 | $41.32 | 4,371,780 |
| 2020-05-18 | $42.80 | $42.84 | $40.51 | $40.69 | $40.42 | 7,936,210 |
| 2020-05-15 | $44.50 | $44.50 | $43.29 | $43.58 | $43.29 | 10,530,020 |
| 2020-05-14 | $42.55 | $45.36 | $42.11 | $44.87 | $44.57 | 14,135,280 |
| 2020-05-13 | $42.32 | $42.86 | $41.21 | $42.50 | $42.21 | 5,837,940 |
| 2020-05-12 | $42.02 | $42.63 | $41.11 | $42.42 | $42.13 | 5,898,790 |
| 2020-05-11 | $43.05 | $43.55 | $41.49 | $42.55 | $42.26 | 8,903,750 |
| 2020-05-08 | $41.06 | $42.28 | $40.81 | $41.68 | $41.40 | 7,157,100 |
| 2020-05-07 | $41.97 | $42.54 | $40.48 | $40.56 | $40.29 | 7,131,210 |
| 2020-05-06 | $39.28 | $40.98 | $39.28 | $40.82 | $40.54 | 7,044,090 |
| 2020-05-05 | $41.40 | $41.40 | $41.40 | $41.40 | $41.12 | 0 |
| 2020-05-04 | $41.40 | $41.40 | $41.40 | $41.40 | $41.12 | 0 |
| 2020-05-01 | $41.40 | $41.40 | $41.40 | $41.40 | $41.12 | 0 |
| 2020-04-30 | $39.40 | $41.71 | $39.25 | $41.40 | $41.12 | 5,657,730 |
| 2020-04-29 | $40.39 | $40.85 | $38.90 | $39.06 | $38.80 | 3,862,050 |
| 2020-04-28 | $41.46 | $41.78 | $38.11 | $40.11 | $39.84 | 5,466,870 |
| 2020-04-27 | $41.87 | $42.78 | $40.83 | $41.40 | $41.12 | 3,192,530 |
| 2020-04-24 | $43.25 | $43.43 | $41.39 | $41.88 | $41.60 | 4,060,220 |
| 2020-04-23 | $44.30 | $44.39 | $42.77 | $42.88 | $42.59 | 6,030,700 |
| 2020-04-22 | $43.60 | $44.37 | $42.88 | $44.16 | $43.86 | 6,016,630 |
| 2020-04-21 | $44.15 | $44.76 | $42.85 | $44.39 | $44.09 | 7,144,020 |
| 2020-04-20 | $43.19 | $44.30 | $42.52 | $43.90 | $43.60 | 6,098,400 |
| 2020-04-17 | $42.56 | $44.66 | $42.56 | $42.90 | $42.61 | 9,318,380 |
| 2020-04-16 | $41.69 | $42.70 | $41.30 | $42.43 | $42.14 | 5,195,120 |
| 2020-04-15 | $42.60 | $42.95 | $41.80 | $41.94 | $41.66 | 6,433,620 |
| 2020-04-14 | $41.78 | $42.55 | $41.05 | $42.47 | $42.18 | 6,471,280 |
| 2020-04-13 | $41.50 | $41.86 | $40.33 | $41.08 | $40.80 | 6,906,700 |
| 2020-04-10 | $46.01 | $46.54 | $42.30 | $42.30 | $42.01 | 12,488,590 |
| 2020-04-09 | $50.39 | $50.99 | $46.10 | $47.00 | $46.68 | 15,687,730 |
| 2020-04-08 | $49.38 | $51.35 | $49.10 | $50.05 | $49.71 | 9,240,010 |
| 2020-04-07 | $48.46 | $49.87 | $48.02 | $49.46 | $49.13 | 8,538,420 |
| 2020-04-06 | $47.41 | $47.41 | $47.41 | $47.41 | $47.09 | 0 |
| 2020-04-03 | $49.46 | $49.46 | $47.00 | $47.41 | $47.09 | 8,312,930 |
| 2020-04-02 | $46.90 | $49.95 | $46.18 | $49.65 | $49.32 | 11,241,050 |
| 2020-04-01 | $46.64 | $47.57 | $45.01 | $46.24 | $45.93 | 6,880,580 |
| 2020-03-31 | $46.90 | $47.08 | $45.30 | $46.01 | $45.70 | 5,261,680 |
| 2020-03-30 | $47.18 | $47.47 | $44.71 | $46.12 | $45.81 | 7,344,730 |
| 2020-03-27 | $50.13 | $51.30 | $47.86 | $48.55 | $48.22 | 7,944,270 |
| 2020-03-26 | $50.80 | $50.80 | $48.52 | $49.15 | $48.82 | 7,151,060 |
| 2020-03-25 | $50.99 | $51.48 | $49.27 | $50.83 | $50.49 | 8,626,960 |
| 2020-03-24 | $49.84 | $50.53 | $46.19 | $49.26 | $48.93 | 8,838,570 |
| 2020-03-23 | $50.18 | $50.90 | $46.55 | $47.89 | $47.57 | 9,052,580 |
| 2020-03-20 | $54.06 | $54.38 | $49.73 | $51.54 | $51.19 | 11,091,350 |
| 2020-03-19 | $56.39 | $56.50 | $51.70 | $53.00 | $52.64 | 14,822,960 |
| 2020-03-18 | $54.13 | $58.63 | $54.13 | $55.43 | $55.06 | 17,467,030 |
| 2020-03-17 | $54.52 | $55.00 | $50.13 | $53.30 | $52.94 | 9,076,440 |
| 2020-03-16 | $58.28 | $60.16 | $52.00 | $52.58 | $52.23 | 11,194,280 |
| 2020-03-13 | $56.71 | $58.96 | $54.30 | $57.05 | $56.67 | 9,628,070 |
| 2020-03-12 | $59.41 | $61.00 | $57.38 | $59.98 | $59.58 | 9,753,070 |
| 2020-03-11 | $64.44 | $65.37 | $58.50 | $58.84 | $58.44 | 13,786,230 |
| 2020-03-10 | $62.00 | $65.05 | $59.81 | $64.89 | $64.45 | 15,287,680 |
| 2020-03-09 | $67.01 | $70.55 | $63.14 | $63.14 | $62.71 | 11,961,810 |
| 2020-03-06 | $73.02 | $74.90 | $70.08 | $70.15 | $69.68 | 10,033,660 |
| 2020-03-05 | $77.00 | $79.60 | $70.01 | $76.00 | $75.49 | 14,453,850 |
| 2020-03-04 | $80.58 | $85.86 | $74.76 | $75.50 | $74.99 | 15,052,430 |
| 2020-03-03 | $79.14 | $86.35 | $76.01 | $82.98 | $82.42 | 16,217,380 |
| 2020-03-02 | $71.25 | $79.88 | $66.60 | $78.97 | $78.44 | 19,284,110 |
| 2020-02-28 | $72.00 | $80.52 | $69.12 | $73.00 | $72.51 | 18,393,130 |
| 2020-02-27 | $68.75 | $74.29 | $63.62 | $74.29 | $73.79 | 18,857,850 |
| 2020-02-26 | $79.50 | $82.54 | $67.54 | $67.54 | $67.08 | 20,291,130 |
| 2020-02-25 | $75.04 | $75.04 | $70.82 | $75.04 | $74.53 | 8,440,120 |
| 2020-02-24 | $67.00 | $68.22 | $65.43 | $68.22 | $67.76 | 2,064,750 |
| 2020-02-21 | $57.58 | $62.02 | $56.75 | $62.02 | $61.60 | 9,328,250 |
| 2020-02-20 | $52.67 | $56.38 | $50.73 | $56.38 | $56.00 | 16,645,790 |
| 2020-02-19 | $56.00 | $57.58 | $50.02 | $51.25 | $50.90 | 16,725,780 |
| 2020-02-18 | $48.11 | $54.09 | $47.88 | $54.09 | $53.73 | 15,408,670 |
| 2020-02-17 | $45.89 | $50.70 | $45.50 | $49.17 | $48.84 | 19,377,440 |
| 2020-02-14 | $45.63 | $47.10 | $44.40 | $46.19 | $45.88 | 13,326,900 |
| 2020-02-13 | $47.89 | $48.85 | $44.98 | $45.02 | $44.72 | 19,709,090 |
| 2020-02-12 | $47.11 | $52.01 | $46.00 | $49.90 | $49.56 | 28,502,970 |
| 2020-02-11 | $50.00 | $50.77 | $47.68 | $47.68 | $47.36 | 7,790,820 |
| 2020-02-10 | $52.98 | $52.98 | $43.45 | $52.98 | $52.62 | 38,987,150 |
| 2020-02-07 | $48.16 | $48.16 | $48.16 | $48.16 | $47.84 | 2,124,460 |
| 2020-02-06 | $43.78 | $43.78 | $43.78 | $43.78 | $43.48 | 1,336,960 |
| 2020-02-05 | $39.80 | $39.80 | $39.80 | $39.80 | $39.53 | 825,000 |
| 2020-02-04 | $35.80 | $36.18 | $35.00 | $36.18 | $35.94 | 4,563,730 |
| 2020-02-03 | $32.89 | $32.89 | $31.00 | $32.89 | $32.67 | 11,461,480 |
| 2020-01-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.70 | 0 |
| 2020-01-23 | $30.00 | $30.63 | $28.56 | $29.90 | $29.70 | 10,984,800 |
| 2020-01-22 | $26.98 | $29.68 | $26.51 | $29.68 | $29.48 | 10,963,570 |
| 2020-01-21 | $27.78 | $28.15 | $26.68 | $26.98 | $26.80 | 3,612,570 |
| 2020-01-20 | $28.85 | $29.18 | $26.33 | $28.23 | $28.04 | 5,789,700 |
| 2020-01-17 | $28.49 | $29.13 | $28.24 | $28.92 | $28.72 | 4,156,000 |
| 2020-01-16 | $28.91 | $28.91 | $28.20 | $28.43 | $28.24 | 3,474,750 |
| 2020-01-15 | $28.51 | $29.33 | $28.40 | $28.69 | $28.50 | 4,933,000 |
| 2020-01-14 | $29.50 | $29.50 | $28.51 | $28.62 | $28.43 | 5,424,120 |
| 2020-01-13 | $27.31 | $30.00 | $27.31 | $29.45 | $29.25 | 11,301,510 |
| 2020-01-10 | $27.60 | $27.69 | $26.90 | $27.31 | $27.13 | 4,368,740 |
| 2020-01-09 | $27.65 | $28.20 | $27.27 | $27.54 | $27.35 | 4,410,160 |
| 2020-01-08 | $28.01 | $28.48 | $27.33 | $27.35 | $27.17 | 5,262,190 |
| 2020-01-07 | $27.40 | $28.88 | $27.01 | $28.60 | $28.41 | 8,743,200 |
| 2020-01-06 | $27.25 | $27.99 | $26.80 | $27.52 | $27.33 | 6,177,890 |
| 2020-01-03 | $26.86 | $27.87 | $26.40 | $27.70 | $27.51 | 7,615,460 |
| 2020-01-02 | $25.86 | $26.92 | $25.61 | $26.58 | $26.40 | 5,950,280 |
| 2020-01-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.34 | 0 |
| 2019-12-31 | $25.80 | $26.08 | $25.40 | $25.51 | $25.34 | 2,246,790 |
| 2019-12-30 | $25.19 | $26.16 | $25.06 | $25.79 | $25.62 | 3,602,430 |
| 2019-12-27 | $26.33 | $26.45 | $25.45 | $25.56 | $25.39 | 4,212,650 |
| 2019-12-26 | $26.45 | $26.66 | $25.68 | $26.26 | $26.08 | 5,320,360 |
| 2019-12-25 | $26.18 | $26.80 | $25.88 | $26.58 | $26.40 | 6,143,130 |
| 2019-12-24 | $26.05 | $26.33 | $25.67 | $26.00 | $25.82 | 4,533,130 |
| 2019-12-23 | $27.70 | $27.71 | $25.81 | $25.90 | $25.73 | 6,154,610 |
| 2019-12-20 | $28.75 | $28.88 | $27.60 | $27.88 | $27.69 | 7,452,580 |
| 2019-12-19 | $27.03 | $28.94 | $26.97 | $28.58 | $28.39 | 10,020,070 |
| 2019-12-18 | $26.21 | $28.50 | $26.01 | $27.37 | $27.19 | 9,047,440 |
| 2019-12-17 | $25.44 | $26.64 | $25.38 | $26.47 | $26.29 | 8,751,990 |
| 2019-12-16 | $25.60 | $25.82 | $24.87 | $25.55 | $25.38 | 9,128,230 |
| 2019-12-13 | $27.53 | $27.53 | $25.90 | $26.00 | $25.82 | 14,038,470 |
| 2019-12-12 | $24.80 | $25.33 | $24.69 | $25.03 | $24.86 | 3,772,190 |
| 2019-12-11 | $23.59 | $25.20 | $23.52 | $24.66 | $24.49 | 5,822,400 |
| 2019-12-10 | $23.30 | $23.53 | $23.12 | $23.47 | $23.31 | 1,962,160 |
| 2019-12-09 | $23.16 | $23.53 | $23.10 | $23.40 | $23.24 | 2,038,480 |
| 2019-12-06 | $22.57 | $23.38 | $22.57 | $23.26 | $23.10 | 1,941,930 |
| 2019-12-05 | $22.69 | $22.88 | $22.43 | $22.79 | $22.64 | 2,443,300 |
| 2019-12-04 | $22.04 | $22.50 | $21.97 | $22.21 | $22.06 | 1,562,520 |
| 2019-12-03 | $21.88 | $22.24 | $21.50 | $22.24 | $22.09 | 1,633,140 |
| 2019-12-02 | $21.95 | $22.16 | $21.77 | $21.98 | $21.83 | 1,457,100 |
| 2019-11-29 | $22.39 | $22.39 | $21.63 | $21.86 | $21.71 | 2,153,340 |
| 2019-11-28 | $22.50 | $22.93 | $22.10 | $22.28 | $22.13 | 1,573,890 |
| 2019-11-27 | $23.18 | $23.24 | $22.71 | $22.73 | $22.58 | 1,427,600 |
| 2019-11-26 | $23.98 | $23.98 | $23.12 | $23.15 | $22.99 | 1,207,100 |
| 2019-11-25 | $24.50 | $24.60 | $23.01 | $23.11 | $22.95 | 2,892,840 |
| 2019-11-22 | $25.36 | $25.65 | $24.53 | $24.53 | $24.36 | 3,330,610 |
| 2019-11-21 | $25.29 | $25.52 | $25.00 | $25.35 | $25.18 | 2,560,810 |
| 2019-11-20 | $24.86 | $25.50 | $24.70 | $25.44 | $25.27 | 4,929,500 |
| 2019-11-19 | $24.20 | $25.12 | $24.11 | $24.83 | $24.66 | 3,121,800 |
| 2019-11-18 | $24.63 | $24.94 | $24.30 | $24.39 | $24.23 | 1,641,590 |
| 2019-11-15 | $25.01 | $25.09 | $24.68 | $24.74 | $24.57 | 1,545,200 |
| 2019-11-14 | $24.60 | $25.22 | $24.60 | $25.07 | $24.90 | 2,224,300 |
| 2019-11-13 | $25.18 | $25.18 | $24.52 | $24.58 | $24.41 | 1,401,710 |
| 2019-11-12 | $24.82 | $25.15 | $24.70 | $25.13 | $24.96 | 1,439,810 |
| 2019-11-11 | $25.31 | $25.32 | $24.72 | $25.02 | $24.85 | 2,022,800 |
| 2019-11-08 | $25.49 | $25.74 | $25.26 | $25.46 | $25.29 | 3,124,590 |
| 2019-11-07 | $24.85 | $25.69 | $24.61 | $25.47 | $25.30 | 3,204,770 |
| 2019-11-06 | $24.56 | $25.09 | $24.32 | $24.86 | $24.69 | 2,399,570 |
| 2019-11-05 | $24.79 | $24.96 | $24.52 | $24.53 | $24.36 | 1,722,890 |
| 2019-11-04 | $25.38 | $25.38 | $24.77 | $24.79 | $24.62 | 2,013,900 |
| 2019-11-01 | $24.51 | $25.11 | $24.51 | $25.06 | $24.89 | 1,734,720 |
| 2019-10-31 | $24.99 | $25.35 | $24.70 | $24.74 | $24.57 | 1,871,870 |
| 2019-10-30 | $24.58 | $25.49 | $24.50 | $25.04 | $24.87 | 2,523,590 |
| 2019-10-29 | $26.21 | $26.44 | $24.89 | $24.90 | $24.73 | 6,051,750 |
| 2019-10-28 | $25.89 | $26.95 | $25.89 | $26.91 | $26.73 | 4,195,040 |
| 2019-10-25 | $26.00 | $26.10 | $25.33 | $26.01 | $25.83 | 2,452,630 |
| 2019-10-24 | $26.08 | $26.21 | $25.58 | $25.88 | $25.71 | 2,525,800 |
| 2019-10-23 | $25.80 | $26.51 | $25.51 | $25.92 | $25.75 | 3,847,660 |
| 2019-10-22 | $25.55 | $25.95 | $25.40 | $25.75 | $25.58 | 2,322,260 |
| 2019-10-21 | $25.77 | $25.77 | $24.59 | $25.31 | $25.14 | 3,077,490 |
| 2019-10-18 | $26.74 | $26.76 | $25.68 | $25.74 | $25.57 | 3,310,560 |
| 2019-10-17 | $26.49 | $26.94 | $26.30 | $26.51 | $26.33 | 2,514,870 |
| 2019-10-16 | $26.81 | $27.18 | $26.40 | $26.61 | $26.43 | 3,005,670 |
| 2019-10-15 | $28.00 | $28.00 | $26.51 | $26.80 | $26.62 | 5,965,710 |
| 2019-10-14 | $28.55 | $28.58 | $27.94 | $28.56 | $28.37 | 5,180,970 |
| 2019-10-11 | $28.17 | $28.35 | $27.58 | $28.15 | $27.96 | 4,984,690 |
| 2019-10-10 | $27.30 | $28.44 | $27.01 | $28.35 | $28.16 | 6,311,790 |
| 2019-10-09 | $26.55 | $27.33 | $26.12 | $27.33 | $27.15 | 3,308,010 |
| 2019-10-08 | $27.01 | $27.75 | $26.40 | $26.64 | $26.46 | 3,516,330 |
| 2019-10-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.60 | 0 |
| 2019-10-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.60 | 0 |
| 2019-10-03 | $26.78 | $26.78 | $26.78 | $26.78 | $26.60 | 0 |
| 2019-10-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.60 | 0 |
| 2019-10-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.60 | 0 |
| 2019-09-30 | $27.71 | $27.73 | $26.62 | $26.78 | $26.60 | 3,814,160 |
| 2019-09-27 | $26.37 | $27.79 | $26.10 | $27.30 | $27.12 | 6,186,160 |
| 2019-09-26 | $28.07 | $28.44 | $25.61 | $26.05 | $25.87 | 6,298,500 |
| 2019-09-25 | $29.12 | $29.30 | $27.80 | $28.18 | $27.99 | 4,217,920 |
| 2019-09-24 | $28.83 | $29.88 | $28.83 | $29.33 | $29.13 | 6,406,240 |
| 2019-09-23 | $29.11 | $29.11 | $28.12 | $28.85 | $28.66 | 3,785,380 |
| 2019-09-20 | $29.39 | $29.84 | $28.83 | $29.01 | $28.81 | 5,498,410 |
| 2019-09-19 | $29.45 | $29.85 | $29.06 | $29.69 | $29.49 | 5,557,020 |
| 2019-09-18 | $30.15 | $30.18 | $29.01 | $29.09 | $28.89 | 6,578,580 |
| 2019-09-17 | $31.15 | $31.18 | $29.38 | $29.99 | $29.79 | 7,235,640 |
| 2019-09-16 | $30.90 | $32.18 | $30.50 | $30.73 | $30.52 | 9,179,230 |
| 2019-09-13 | $30.53 | $30.53 | $30.53 | $30.53 | $30.32 | 0 |
| 2019-09-12 | $31.36 | $31.60 | $30.14 | $30.53 | $30.32 | 8,569,920 |
| 2019-09-11 | $31.95 | $32.65 | $30.79 | $31.73 | $31.52 | 10,931,080 |
| 2019-09-10 | $30.38 | $32.84 | $30.33 | $31.41 | $31.20 | 18,330,310 |
| 2019-09-09 | $27.55 | $29.85 | $27.23 | $29.85 | $29.65 | 10,602,360 |
| 2019-09-06 | $26.84 | $28.00 | $26.84 | $27.14 | $26.96 | 7,195,040 |
| 2019-09-05 | $27.33 | $27.50 | $26.38 | $26.83 | $26.65 | 8,272,690 |
| 2019-09-04 | $25.65 | $27.10 | $25.43 | $26.84 | $26.66 | 10,387,130 |
| 2019-09-03 | $25.07 | $26.02 | $24.89 | $25.94 | $25.77 | 6,815,950 |
| 2019-09-02 | $24.79 | $25.35 | $24.31 | $24.92 | $24.75 | 6,564,280 |
| 2019-08-30 | $26.29 | $26.29 | $24.41 | $24.48 | $24.31 | 7,723,660 |
| 2019-08-29 | $26.20 | $26.50 | $25.60 | $25.72 | $25.55 | 4,950,620 |
| 2019-08-28 | $26.00 | $26.34 | $25.56 | $26.15 | $25.97 | 5,797,160 |
| 2019-08-27 | $24.95 | $26.07 | $24.95 | $25.99 | $25.81 | 6,066,180 |
| 2019-08-26 | $24.58 | $25.09 | $24.39 | $24.65 | $24.48 | 3,930,260 |
| 2019-08-23 | $25.90 | $25.90 | $25.20 | $25.35 | $25.18 | 4,085,280 |
| 2019-08-22 | $26.00 | $26.65 | $25.58 | $25.86 | $25.69 | 5,803,130 |
| 2019-08-21 | $26.00 | $26.14 | $25.52 | $25.80 | $25.63 | 4,360,690 |
| 2019-08-20 | $25.65 | $26.30 | $25.50 | $26.18 | $26.00 | 6,446,660 |
| 2019-08-19 | $23.80 | $25.63 | $23.79 | $25.35 | $25.18 | 6,188,810 |
| 2019-08-16 | $23.17 | $23.92 | $23.17 | $23.56 | $23.40 | 3,169,850 |
| 2019-08-15 | $22.48 | $23.30 | $22.21 | $23.28 | $23.12 | 3,033,480 |
| 2019-08-14 | $23.58 | $23.95 | $23.25 | $23.31 | $23.15 | 3,302,320 |
| 2019-08-13 | $23.30 | $23.60 | $22.93 | $23.18 | $23.02 | 2,639,480 |
| 2019-08-12 | $22.57 | $23.63 | $22.41 | $23.61 | $23.45 | 3,110,180 |
| 2019-08-09 | $23.40 | $23.59 | $22.60 | $22.78 | $22.63 | 2,595,520 |
| 2019-08-08 | $22.58 | $23.40 | $22.58 | $23.16 | $23.00 | 3,036,440 |
| 2019-08-07 | $23.47 | $23.77 | $22.62 | $22.72 | $22.57 | 3,057,710 |
| 2019-08-06 | $23.55 | $23.78 | $22.55 | $23.47 | $23.31 | 3,270,440 |
| 2019-08-05 | $24.52 | $24.91 | $24.11 | $24.15 | $23.99 | 2,082,610 |
| 2019-08-02 | $24.27 | $24.82 | $24.10 | $24.41 | $24.25 | 2,218,640 |
| 2019-08-01 | $25.23 | $25.29 | $24.58 | $25.00 | $24.83 | 2,785,900 |
| 2019-07-31 | $25.49 | $26.00 | $25.14 | $25.45 | $25.28 | 2,925,570 |
| 2019-07-30 | $25.25 | $25.72 | $25.20 | $25.33 | $25.16 | 2,772,890 |
| 2019-07-29 | $25.24 | $25.41 | $24.78 | $25.40 | $25.23 | 2,497,500 |
| 2019-07-26 | $25.00 | $25.22 | $24.60 | $24.99 | $24.82 | 1,895,090 |
| 2019-07-25 | $24.71 | $25.44 | $24.50 | $24.99 | $24.82 | 2,723,110 |
| 2019-07-24 | $24.25 | $25.05 | $24.25 | $24.66 | $24.49 | 2,716,290 |
| 2019-07-23 | $23.64 | $24.23 | $23.64 | $24.21 | $24.05 | 2,030,890 |
| 2019-07-22 | $24.85 | $24.97 | $23.71 | $23.94 | $23.78 | 2,584,780 |
| 2019-07-19 | $25.15 | $25.41 | $24.55 | $24.68 | $24.51 | 2,909,710 |
| 2019-07-18 | $26.30 | $26.30 | $25.06 | $25.10 | $24.93 | 3,670,510 |
| 2019-07-17 | $25.40 | $26.66 | $25.38 | $26.29 | $26.11 | 4,908,480 |
| 2019-07-16 | $26.05 | $26.19 | $25.34 | $25.40 | $25.23 | 2,671,440 |
| 2019-07-15 | $24.06 | $26.05 | $24.06 | $25.79 | $25.62 | 4,641,890 |
| 2019-07-12 | $25.64 | $26.10 | $25.14 | $25.77 | $25.60 | 3,314,060 |
| 2019-07-11 | $26.30 | $26.57 | $24.88 | $25.31 | $25.14 | 4,785,400 |
| 2019-07-10 | $26.33 | $26.86 | $25.98 | $26.20 | $26.02 | 3,035,760 |
| 2019-07-09 | $26.30 | $26.60 | $25.82 | $26.30 | $26.12 | 2,686,540 |
| 2019-07-08 | $27.38 | $27.38 | $26.08 | $26.10 | $25.83 | 3,280,500 |
| 2019-07-05 | $26.75 | $27.65 | $26.75 | $27.43 | $27.14 | 3,120,680 |
| 2019-07-04 | $27.59 | $27.79 | $26.42 | $26.88 | $26.60 | 3,663,100 |
| 2019-07-03 | $28.00 | $28.00 | $27.30 | $27.59 | $27.30 | 3,065,190 |
| 2019-07-02 | $27.90 | $28.65 | $27.60 | $28.25 | $27.95 | 4,922,700 |
| 2019-07-01 | $27.18 | $28.49 | $26.70 | $28.10 | $27.80 | 6,997,220 |
| 2019-06-28 | $26.87 | $26.95 | $26.15 | $26.33 | $26.05 | 3,202,560 |
| 2019-06-27 | $26.80 | $27.33 | $26.40 | $26.90 | $26.62 | 4,625,420 |
| 2019-06-26 | $26.71 | $27.59 | $26.20 | $26.34 | $26.06 | 4,632,280 |
| 2019-06-25 | $26.70 | $27.25 | $26.35 | $27.10 | $26.82 | 4,543,410 |
| 2019-06-24 | $26.40 | $27.53 | $26.06 | $26.96 | $26.68 | 6,348,340 |
| 2019-06-21 | $24.95 | $26.91 | $24.82 | $26.49 | $26.21 | 8,387,930 |
| 2019-06-20 | $24.88 | $25.50 | $24.39 | $25.14 | $24.88 | 4,712,380 |
| 2019-06-19 | $24.90 | $25.38 | $24.71 | $24.81 | $24.55 | 4,763,640 |
| 2019-06-18 | $24.78 | $24.79 | $23.90 | $24.00 | $23.75 | 3,608,960 |
| 2019-06-17 | $24.25 | $25.20 | $23.61 | $24.88 | $24.62 | 5,058,180 |
| 2019-06-14 | $24.77 | $25.25 | $24.33 | $24.46 | $24.20 | 4,426,640 |
| 2019-06-13 | $25.08 | $26.09 | $24.40 | $24.85 | $24.59 | 5,809,300 |
| 2019-06-12 | $24.26 | $25.50 | $24.26 | $24.80 | $24.54 | 6,243,580 |
| 2019-06-11 | $24.55 | $24.89 | $23.87 | $24.73 | $24.47 | 7,950,410 |
| 2019-06-10 | $22.36 | $24.20 | $22.36 | $24.20 | $23.95 | 8,080,490 |
| 2019-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.77 | 0 |
| 2019-06-06 | $24.32 | $24.32 | $21.94 | $22.00 | $21.77 | 4,406,540 |
| 2019-06-05 | $24.71 | $25.07 | $24.10 | $24.38 | $24.12 | 4,470,120 |
| 2019-06-04 | $24.00 | $24.86 | $23.50 | $24.68 | $24.42 | 5,168,460 |
| 2019-06-03 | $23.84 | $24.80 | $22.92 | $24.02 | $23.77 | 5,009,670 |
| 2019-05-31 | $23.76 | $24.46 | $23.00 | $23.98 | $23.73 | 3,993,790 |
| 2019-05-30 | $24.21 | $24.41 | $22.72 | $23.60 | $23.35 | 5,143,000 |
| 2019-05-29 | $24.50 | $24.95 | $24.14 | $24.29 | $24.03 | 5,048,000 |
| 2019-05-28 | $25.19 | $26.10 | $24.92 | $25.29 | $25.02 | 4,438,890 |
| 2019-05-27 | $24.23 | $25.22 | $24.14 | $24.99 | $24.73 | 3,673,990 |
| 2019-05-24 | $24.22 | $25.22 | $24.01 | $24.06 | $23.81 | 3,679,270 |
| 2019-05-23 | $26.36 | $26.36 | $24.51 | $24.73 | $24.47 | 5,068,200 |
| 2019-05-22 | $27.00 | $27.39 | $26.07 | $26.34 | $26.06 | 4,515,240 |
| 2019-05-21 | $26.54 | $27.68 | $26.44 | $26.91 | $26.63 | 4,975,380 |
| 2019-05-20 | $27.15 | $27.35 | $26.05 | $27.09 | $26.81 | 5,067,990 |
| 2019-05-17 | $28.55 | $29.10 | $26.38 | $26.85 | $26.57 | 6,817,770 |
| 2019-05-16 | $29.51 | $29.80 | $28.40 | $28.50 | $28.20 | 6,908,430 |
| 2019-05-15 | $30.63 | $30.90 | $29.29 | $29.95 | $29.64 | 8,065,510 |
| 2019-05-14 | $28.90 | $30.77 | $28.41 | $30.01 | $29.69 | 8,879,870 |
| 2019-05-13 | $28.53 | $30.98 | $28.01 | $29.82 | $29.51 | 11,872,270 |
| 2019-05-10 | $27.11 | $28.73 | $25.00 | $28.73 | $28.43 | 11,698,360 |
| 2019-05-09 | $26.70 | $27.95 | $25.50 | $26.12 | $25.85 | 6,210,180 |
| 2019-05-08 | $25.34 | $28.27 | $24.19 | $27.50 | $27.21 | 9,922,580 |
| 2019-05-07 | $24.30 | $26.88 | $24.30 | $26.88 | $26.60 | 9,460,990 |
| 2019-05-06 | $25.70 | $26.49 | $24.44 | $24.44 | $24.18 | 6,479,650 |
| 2019-05-03 | $27.15 | $27.15 | $27.15 | $27.15 | $26.86 | 0 |
| 2019-05-02 | $27.15 | $27.15 | $27.15 | $27.15 | $26.86 | 0 |
| 2019-05-01 | $27.15 | $27.15 | $27.15 | $27.15 | $26.86 | 0 |
| 2019-04-30 | $25.10 | $27.15 | $25.03 | $27.15 | $26.86 | 7,450,360 |
| 2019-04-29 | $26.60 | $28.38 | $26.22 | $27.18 | $26.89 | 11,138,570 |
| 2019-04-26 | $25.06 | $26.50 | $24.00 | $25.84 | $25.57 | 7,873,070 |
| 2019-04-25 | $24.43 | $26.60 | $24.16 | $25.21 | $24.95 | 8,016,590 |
| 2019-04-24 | $23.52 | $24.55 | $23.52 | $24.24 | $23.99 | 4,216,340 |
| 2019-04-23 | $25.36 | $25.76 | $23.50 | $23.53 | $23.28 | 8,469,790 |
| 2019-04-22 | $27.03 | $27.88 | $25.83 | $25.83 | $25.56 | 14,305,290 |
| 2019-04-19 | $25.80 | $25.81 | $25.10 | $25.81 | $25.54 | 5,369,680 |
| 2019-04-18 | $24.19 | $24.19 | $23.40 | $23.46 | $23.21 | 3,641,940 |
| 2019-04-17 | $24.67 | $24.95 | $24.01 | $24.21 | $23.96 | 5,288,270 |
| 2019-04-16 | $23.51 | $24.99 | $22.88 | $24.67 | $24.41 | 5,940,990 |
| 2019-04-15 | $24.10 | $24.73 | $23.70 | $23.72 | $23.47 | 3,065,860 |
| 2019-04-12 | $24.14 | $24.58 | $23.70 | $23.96 | $23.71 | 2,369,980 |
| 2019-04-11 | $24.94 | $25.09 | $24.02 | $24.32 | $24.06 | 2,706,840 |
| 2019-04-10 | $25.85 | $25.85 | $24.72 | $24.91 | $24.65 | 3,596,200 |
| 2019-04-09 | $25.10 | $26.15 | $24.70 | $25.98 | $25.71 | 4,619,150 |
| 2019-04-08 | $25.40 | $25.70 | $24.81 | $25.07 | $24.81 | 3,435,220 |
| 2019-04-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.95 | 0 |
| 2019-04-04 | $25.50 | $25.68 | $25.01 | $25.21 | $24.95 | 3,309,140 |
| 2019-04-03 | $25.39 | $25.77 | $24.88 | $25.31 | $25.04 | 5,469,190 |
| 2019-04-02 | $26.60 | $26.88 | $25.80 | $26.04 | $25.77 | 6,933,460 |
| 2019-04-01 | $26.02 | $27.99 | $26.01 | $26.88 | $26.60 | 9,430,780 |
| 2019-03-29 | $25.30 | $26.86 | $24.20 | $26.66 | $26.38 | 12,788,260 |
| 2019-03-28 | $24.00 | $25.67 | $23.82 | $25.67 | $25.40 | 12,523,580 |
| 2019-03-27 | $23.98 | $24.32 | $22.75 | $23.34 | $23.09 | 7,432,180 |
| 2019-03-26 | $23.82 | $24.25 | $22.50 | $22.84 | $22.60 | 7,941,040 |
| 2019-03-25 | $23.55 | $25.16 | $22.50 | $22.69 | $22.45 | 6,955,160 |
| 2019-03-22 | $24.02 | $24.50 | $23.10 | $23.37 | $23.12 | 7,590,630 |
| 2019-03-21 | $22.16 | $24.09 | $22.16 | $24.09 | $23.84 | 8,326,820 |
| 2019-03-20 | $22.78 | $22.78 | $21.23 | $21.90 | $21.67 | 3,613,850 |
| 2019-03-19 | $23.11 | $23.32 | $22.50 | $22.85 | $22.61 | 2,701,500 |
| 2019-03-18 | $22.57 | $23.28 | $22.03 | $23.11 | $22.87 | 3,672,060 |
| 2019-03-15 | $21.79 | $23.40 | $21.49 | $22.59 | $22.35 | 6,773,200 |
| 2019-03-14 | $21.71 | $21.99 | $20.52 | $21.31 | $21.09 | 6,559,170 |
| 2019-03-13 | $23.80 | $23.96 | $21.80 | $22.17 | $21.94 | 6,252,770 |
| 2019-03-12 | $23.68 | $24.89 | $23.45 | $23.76 | $23.51 | 7,272,940 |
| 2019-03-11 | $22.48 | $23.70 | $22.10 | $23.38 | $23.13 | 5,608,780 |
| 2019-03-08 | $22.49 | $24.06 | $21.96 | $22.39 | $22.15 | 7,608,160 |
| 2019-03-07 | $21.84 | $24.04 | $21.19 | $23.10 | $22.86 | 14,592,120 |
| 2019-03-06 | $20.16 | $21.91 | $20.09 | $21.91 | $21.68 | 15,164,740 |
| 2019-03-05 | $18.85 | $19.92 | $18.70 | $19.92 | $19.71 | 8,644,460 |
| 2019-03-04 | $20.40 | $20.60 | $19.00 | $19.19 | $18.99 | 11,622,700 |
| 2019-03-01 | $18.64 | $20.07 | $18.64 | $19.38 | $19.18 | 9,813,160 |
| 2019-02-28 | $19.57 | $19.90 | $17.80 | $18.49 | $18.30 | 9,538,090 |
| 2019-02-27 | $18.82 | $20.34 | $18.62 | $19.69 | $19.48 | 13,679,780 |
| 2019-02-26 | $18.00 | $20.25 | $17.72 | $18.98 | $18.78 | 15,587,480 |
| 2019-02-25 | $17.45 | $18.99 | $17.30 | $18.41 | $18.22 | 15,585,370 |
| 2019-02-22 | $17.35 | $17.97 | $16.82 | $17.88 | $17.69 | 15,779,780 |
| 2019-02-21 | $15.88 | $17.46 | $15.79 | $17.46 | $17.28 | 14,644,810 |
| 2019-02-20 | $15.99 | $16.00 | $15.61 | $15.87 | $15.70 | 3,361,600 |
| 2019-02-19 | $16.00 | $16.30 | $15.67 | $15.97 | $15.80 | 4,189,690 |
| 2019-02-18 | $15.58 | $16.06 | $15.57 | $16.01 | $15.84 | 4,700,580 |
| 2019-02-15 | $15.42 | $15.76 | $15.38 | $15.47 | $15.31 | 3,199,430 |
| 2019-02-14 | $15.51 | $15.64 | $15.25 | $15.49 | $15.33 | 2,615,080 |
| 2019-02-13 | $15.16 | $15.80 | $15.06 | $15.60 | $15.44 | 3,938,330 |
| 2019-02-12 | $15.05 | $15.28 | $14.93 | $15.11 | $14.95 | 2,561,480 |
| 2019-02-11 | $14.88 | $15.20 | $14.66 | $15.02 | $14.86 | 2,230,400 |
| 2019-02-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 0 |
| 2019-02-07 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 0 |
| 2019-02-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 0 |
| 2019-02-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 0 |
| 2019-02-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.39 | 0 |
| 2019-02-01 | $14.30 | $14.58 | $14.30 | $14.54 | $14.39 | 1,969,080 |
| 2019-01-31 | $14.40 | $14.80 | $14.00 | $14.13 | $13.98 | 3,019,880 |
| 2019-01-30 | $14.98 | $15.26 | $14.60 | $14.75 | $14.59 | 1,795,620 |
| 2019-01-29 | $15.41 | $15.41 | $14.41 | $14.99 | $14.83 | 2,606,730 |
| 2019-01-28 | $15.85 | $15.89 | $15.26 | $15.41 | $15.25 | 2,047,880 |
| 2019-01-25 | $16.06 | $16.23 | $15.60 | $15.67 | $15.51 | 2,353,850 |
| 2019-01-24 | $15.98 | $16.25 | $15.81 | $16.04 | $15.87 | 2,518,050 |
| 2019-01-23 | $16.26 | $16.32 | $15.58 | $15.92 | $15.75 | 3,739,210 |
| 2019-01-22 | $16.64 | $16.64 | $16.23 | $16.33 | $16.16 | 2,353,720 |
| 2019-01-21 | $16.30 | $16.67 | $16.25 | $16.62 | $16.45 | 3,237,680 |
| 2019-01-18 | $16.70 | $16.75 | $16.03 | $16.28 | $16.11 | 4,154,650 |
| 2019-01-17 | $16.72 | $17.09 | $16.51 | $16.62 | $16.45 | 3,495,310 |
| 2019-01-16 | $17.55 | $17.58 | $16.76 | $16.81 | $16.63 | 5,259,040 |
| 2019-01-15 | $17.39 | $17.80 | $17.05 | $17.47 | $17.29 | 6,156,460 |
| 2019-01-14 | $17.90 | $17.94 | $17.26 | $17.54 | $17.36 | 7,557,660 |
| 2019-01-11 | $17.16 | $18.13 | $17.02 | $18.11 | $17.92 | 12,435,520 |
| 2019-01-10 | $16.83 | $17.56 | $16.67 | $17.20 | $17.02 | 8,686,360 |
| 2019-01-09 | $16.71 | $17.40 | $16.40 | $16.66 | $16.48 | 7,933,820 |
| 2019-01-08 | $17.05 | $17.42 | $16.70 | $16.86 | $16.68 | 5,940,310 |
| 2019-01-07 | $16.95 | $17.99 | $16.73 | $17.29 | $17.11 | 9,916,250 |
| 2019-01-04 | $16.02 | $17.11 | $16.01 | $17.09 | $16.91 | 7,692,500 |
| 2019-01-03 | $17.11 | $17.11 | $16.00 | $16.30 | $16.13 | 8,194,320 |
| 2019-01-02 | $16.83 | $17.77 | $16.65 | $17.20 | $17.02 | 10,765,550 |
| 2019-01-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.87 | 0 |
| 2018-12-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.87 | 0 |
| 2018-12-28 | $16.35 | $17.20 | $15.90 | $17.05 | $16.87 | 11,489,920 |
| 2018-12-27 | $16.08 | $17.51 | $16.08 | $16.58 | $16.41 | 11,352,720 |
| 2018-12-26 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2018-12-25 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2018-12-24 | $14.92 | $15.33 | $14.82 | $15.23 | $15.07 | 3,480,260 |
| 2018-12-21 | $14.49 | $14.85 | $14.49 | $14.76 | $14.60 | 2,489,660 |
| 2018-12-20 | $14.50 | $14.70 | $14.37 | $14.62 | $14.47 | 2,036,560 |
| 2018-12-19 | $14.86 | $14.95 | $14.56 | $14.62 | $14.47 | 1,811,440 |
| 2018-12-18 | $14.70 | $14.96 | $14.43 | $14.71 | $14.56 | 1,780,900 |
| 2018-12-17 | $14.76 | $14.87 | $14.55 | $14.80 | $14.64 | 1,814,750 |
| 2018-12-14 | $15.32 | $15.47 | $14.85 | $14.88 | $14.72 | 2,830,570 |
| 2018-12-13 | $15.18 | $15.60 | $15.18 | $15.42 | $15.26 | 3,268,500 |
| 2018-12-12 | $15.73 | $15.82 | $15.00 | $15.19 | $15.03 | 4,265,290 |
| 2018-12-11 | $15.57 | $15.82 | $15.44 | $15.80 | $15.63 | 2,971,080 |
| 2018-12-10 | $15.26 | $15.90 | $15.24 | $15.45 | $15.29 | 3,040,580 |
| 2018-12-07 | $15.74 | $16.15 | $15.30 | $15.43 | $15.27 | 3,864,140 |
| 2018-12-06 | $16.50 | $16.50 | $15.04 | $15.62 | $15.46 | 4,242,980 |
| 2018-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.33 | 0 |
| 2018-12-04 | $15.90 | $16.88 | $15.80 | $16.50 | $16.33 | 6,441,080 |
| 2018-12-03 | $15.99 | $16.40 | $15.62 | $15.93 | $15.76 | 5,222,570 |
| 2018-11-30 | $14.89 | $15.49 | $14.75 | $15.40 | $15.24 | 4,118,480 |
| 2018-11-29 | $16.03 | $16.12 | $14.89 | $14.90 | $14.74 | 5,680,440 |
| 2018-11-28 | $15.42 | $16.38 | $15.25 | $16.04 | $15.87 | 6,291,940 |
| 2018-11-27 | $15.05 | $15.54 | $15.01 | $15.41 | $15.25 | 3,957,930 |
| 2018-11-26 | $15.76 | $15.90 | $14.56 | $14.99 | $14.83 | 5,847,120 |
| 2018-11-23 | $17.65 | $17.80 | $16.00 | $16.01 | $15.84 | 7,809,750 |
| 2018-11-22 | $17.74 | $17.96 | $17.40 | $17.76 | $17.57 | 8,308,970 |
| 2018-11-21 | $16.77 | $18.11 | $16.61 | $17.96 | $17.77 | 13,103,940 |
| 2018-11-20 | $16.54 | $17.34 | $16.30 | $17.09 | $16.91 | 9,350,930 |
| 2018-11-19 | $16.76 | $16.85 | $16.31 | $16.58 | $16.41 | 3,897,060 |
| 2018-11-16 | $17.00 | $17.00 | $16.59 | $16.80 | $16.62 | 6,171,050 |
| 2018-11-15 | $16.14 | $17.00 | $16.11 | $16.90 | $16.72 | 8,292,140 |
| 2018-11-14 | $16.40 | $16.57 | $16.17 | $16.18 | $16.01 | 4,262,560 |
| 2018-11-13 | $16.11 | $16.56 | $15.98 | $16.45 | $16.28 | 5,400,360 |
| 2018-11-12 | $16.11 | $16.49 | $15.90 | $16.45 | $16.28 | 4,165,270 |
| 2018-11-09 | $15.80 | $16.63 | $15.80 | $16.08 | $15.91 | 4,131,020 |
| 2018-11-08 | $16.82 | $16.95 | $16.10 | $16.14 | $15.97 | 5,177,730 |
| 2018-11-07 | $16.76 | $17.38 | $16.56 | $16.73 | $16.55 | 7,263,460 |
| 2018-11-06 | $16.98 | $16.98 | $16.40 | $16.81 | $16.63 | 6,098,600 |
| 2018-11-05 | $16.77 | $17.29 | $16.55 | $17.25 | $17.07 | 10,936,620 |
| 2018-11-02 | $16.45 | $16.88 | $16.10 | $16.62 | $16.45 | 8,708,460 |
| 2018-11-01 | $16.00 | $16.97 | $16.00 | $16.20 | $16.03 | 8,802,320 |
| 2018-10-31 | $16.05 | $16.23 | $15.73 | $15.98 | $15.81 | 5,466,000 |
| 2018-10-30 | $15.90 | $16.35 | $15.61 | $16.05 | $15.88 | 5,431,190 |
| 2018-10-29 | $16.40 | $16.58 | $15.68 | $15.81 | $15.64 | 4,998,380 |
| 2018-10-26 | $16.78 | $17.17 | $16.06 | $16.63 | $16.46 | 8,353,990 |
| 2018-10-25 | $15.53 | $16.90 | $15.41 | $16.70 | $16.52 | 8,600,680 |
| 2018-10-24 | $16.40 | $16.96 | $16.11 | $16.31 | $16.14 | 8,951,410 |
| 2018-10-23 | $16.39 | $17.70 | $16.32 | $17.17 | $16.99 | 13,694,170 |
| 2018-10-22 | $16.77 | $17.28 | $16.18 | $16.76 | $16.58 | 14,664,150 |
| 2018-10-19 | $13.83 | $15.79 | $13.70 | $15.79 | $15.62 | 6,451,940 |
| 2018-10-18 | $15.36 | $15.36 | $14.03 | $14.35 | $14.20 | 6,800,040 |
| 2018-10-17 | $14.95 | $16.00 | $14.72 | $15.59 | $15.43 | 10,504,880 |
| 2018-10-16 | $15.01 | $15.34 | $14.25 | $14.80 | $14.64 | 9,127,660 |
| 2018-10-15 | $15.18 | $16.01 | $15.05 | $15.45 | $15.29 | 14,001,800 |
| 2018-10-12 | $13.24 | $14.55 | $13.24 | $14.55 | $14.40 | 5,319,200 |
| 2018-10-11 | $14.01 | $14.21 | $13.22 | $13.23 | $13.09 | 4,075,840 |
| 2018-10-10 | $14.62 | $14.83 | $14.20 | $14.69 | $14.54 | 2,508,860 |
| 2018-10-09 | $14.20 | $14.60 | $14.14 | $14.41 | $14.26 | 2,501,890 |
| 2018-10-08 | $15.04 | $15.25 | $13.96 | $14.06 | $13.91 | 3,112,620 |
| 2018-10-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 0 |
| 2018-10-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 0 |
| 2018-10-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 0 |
| 2018-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 0 |
| 2018-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 0 |
| 2018-09-28 | $15.25 | $15.55 | $15.21 | $15.50 | $15.34 | 2,072,300 |
| 2018-09-27 | $15.90 | $15.99 | $15.25 | $15.31 | $15.15 | 4,685,430 |
| 2018-09-26 | $15.66 | $16.24 | $15.59 | $16.06 | $15.89 | 6,516,250 |
| 2018-09-25 | $15.59 | $15.78 | $15.43 | $15.62 | $15.46 | 2,548,730 |
| 2018-09-24 | $15.63 | $15.63 | $15.63 | $15.63 | $15.47 | 0 |
| 2018-09-21 | $15.70 | $15.78 | $15.30 | $15.63 | $15.47 | 3,897,070 |
| 2018-09-20 | $15.90 | $15.95 | $15.49 | $15.60 | $15.44 | 3,845,620 |
| 2018-09-19 | $15.77 | $16.28 | $15.46 | $15.90 | $15.73 | 5,834,210 |
| 2018-09-18 | $15.43 | $15.91 | $15.14 | $15.84 | $15.67 | 4,024,270 |
| 2018-09-17 | $15.35 | $15.84 | $15.20 | $15.59 | $15.43 | 3,170,380 |
| 2018-09-14 | $16.06 | $16.30 | $15.52 | $15.52 | $15.36 | 4,479,260 |
| 2018-09-13 | $15.81 | $16.93 | $15.81 | $16.36 | $16.19 | 7,071,970 |
| 2018-09-12 | $15.83 | $15.95 | $15.44 | $15.73 | $15.56 | 3,206,770 |
| 2018-09-11 | $15.19 | $15.88 | $15.19 | $15.73 | $15.56 | 4,457,200 |
| 2018-09-10 | $16.18 | $16.37 | $15.28 | $15.36 | $15.20 | 4,381,660 |
| 2018-09-07 | $16.70 | $16.98 | $15.81 | $16.18 | $16.01 | 6,323,290 |
| 2018-09-06 | $16.55 | $16.96 | $16.30 | $16.77 | $16.59 | 6,655,510 |
| 2018-09-05 | $17.78 | $18.21 | $16.74 | $16.74 | $16.56 | 12,349,570 |
| 2018-09-04 | $15.74 | $17.19 | $15.66 | $17.19 | $17.01 | 3,833,430 |
| 2018-09-03 | $16.10 | $16.31 | $15.14 | $15.63 | $15.47 | 3,758,500 |
| 2018-08-31 | $16.47 | $16.80 | $16.17 | $16.23 | $16.06 | 3,816,690 |
| 2018-08-30 | $17.21 | $17.30 | $16.22 | $16.41 | $16.24 | 3,190,490 |
| 2018-08-29 | $17.31 | $17.52 | $16.92 | $17.02 | $16.84 | 2,930,790 |
| 2018-08-28 | $17.46 | $17.82 | $17.02 | $17.22 | $17.04 | 4,941,610 |
| 2018-08-27 | $17.11 | $17.32 | $16.76 | $17.31 | $17.13 | 4,824,790 |
| 2018-08-24 | $16.77 | $17.29 | $16.59 | $16.69 | $16.51 | 4,792,000 |
| 2018-08-23 | $16.72 | $17.16 | $16.51 | $16.57 | $16.40 | 5,096,540 |
| 2018-08-22 | $17.16 | $17.86 | $16.92 | $16.92 | $16.74 | 6,191,100 |
| 2018-08-21 | $18.78 | $19.17 | $18.30 | $18.80 | $18.60 | 4,047,220 |
| 2018-08-20 | $18.66 | $18.86 | $17.53 | $18.80 | $18.60 | 4,556,840 |
| 2018-08-17 | $19.75 | $19.85 | $18.21 | $18.40 | $18.21 | 3,057,180 |
| 2018-08-16 | $18.85 | $20.11 | $18.63 | $19.36 | $19.16 | 3,569,780 |
| 2018-08-15 | $20.03 | $20.25 | $19.26 | $19.31 | $19.11 | 3,271,480 |
| 2018-08-14 | $19.88 | $19.93 | $19.53 | $19.77 | $19.56 | 2,765,900 |
| 2018-08-13 | $19.33 | $20.38 | $19.12 | $19.98 | $19.77 | 4,632,220 |
| 2018-08-10 | $19.55 | $19.79 | $19.00 | $19.67 | $19.46 | 4,974,600 |
| 2018-08-09 | $18.30 | $20.01 | $18.30 | $19.29 | $19.09 | 5,209,860 |
| 2018-08-08 | $19.31 | $19.45 | $18.03 | $18.19 | $18.00 | 3,425,360 |
| 2018-08-07 | $19.02 | $19.39 | $18.60 | $19.35 | $19.15 | 3,251,960 |
| 2018-08-06 | $18.94 | $19.50 | $18.48 | $18.75 | $18.55 | 3,181,140 |
| 2018-08-03 | $19.32 | $19.49 | $18.82 | $18.85 | $18.65 | 2,451,220 |
| 2018-08-02 | $20.43 | $20.65 | $18.66 | $19.22 | $19.02 | 4,127,310 |
| 2018-08-01 | $21.43 | $21.69 | $20.51 | $20.67 | $20.45 | 2,739,440 |
| 2018-07-31 | $21.18 | $21.45 | $21.02 | $21.25 | $21.03 | 1,975,340 |
| 2018-07-30 | $22.00 | $22.30 | $20.52 | $21.13 | $20.91 | 3,783,190 |
| 2018-07-27 | $21.80 | $22.65 | $21.70 | $22.05 | $21.82 | 2,770,550 |
| 2018-07-26 | $23.10 | $23.18 | $21.96 | $22.00 | $21.77 | 3,826,380 |
| 2018-07-25 | $23.80 | $23.80 | $22.81 | $22.95 | $22.71 | 4,925,350 |
| 2018-07-24 | $22.48 | $23.87 | $22.20 | $23.79 | $23.54 | 6,255,390 |
| 2018-07-23 | $23.19 | $23.47 | $21.60 | $22.44 | $22.20 | 5,944,100 |
| 2018-07-20 | $23.01 | $23.80 | $22.94 | $23.47 | $23.22 | 3,741,880 |
| 2018-07-19 | $24.02 | $24.45 | $22.90 | $23.42 | $23.17 | 4,983,960 |
| 2018-07-18 | $25.40 | $26.06 | $23.61 | $24.00 | $23.75 | 7,003,420 |
| 2018-07-17 | $26.80 | $26.97 | $25.60 | $26.23 | $25.95 | 6,031,620 |
| 2018-07-16 | $26.30 | $27.21 | $26.00 | $27.00 | $26.72 | 8,578,860 |
| 2018-07-13 | $25.69 | $26.78 | $25.01 | $26.44 | $26.16 | 8,204,280 |
| 2018-07-12 | $26.29 | $26.99 | $25.85 | $25.98 | $25.71 | 8,289,590 |
| 2018-07-11 | $25.60 | $25.60 | $24.44 | $25.36 | $25.09 | 6,818,770 |
| 2018-07-10 | $26.00 | $26.86 | $25.33 | $26.48 | $26.20 | 9,407,480 |
| 2018-07-09 | $24.55 | $26.34 | $24.33 | $26.07 | $25.80 | 8,459,360 |
| 2018-07-06 | $25.33 | $26.85 | $24.55 | $24.66 | $24.40 | 10,176,110 |
| 2018-07-05 | $27.32 | $27.78 | $26.09 | $26.09 | $25.82 | 10,685,080 |
| 2018-07-04 | $31.00 | $31.01 | $28.99 | $28.99 | $28.69 | 14,638,740 |
| 2018-07-03 | $28.03 | $32.21 | $27.56 | $32.21 | $31.87 | 21,411,800 |
| 2018-07-02 | $28.00 | $29.28 | $27.20 | $29.28 | $28.97 | 15,950,080 |
| 2018-06-29 | $24.10 | $26.62 | $23.65 | $26.62 | $26.34 | 9,026,970 |
| 2018-06-28 | $25.59 | $25.72 | $23.83 | $24.20 | $23.95 | 8,365,260 |
| 2018-06-27 | $26.00 | $27.05 | $24.85 | $26.27 | $25.99 | 10,819,230 |
| 2018-06-26 | $25.10 | $25.98 | $24.12 | $25.74 | $25.47 | 9,320,670 |
| 2018-06-25 | $24.80 | $27.28 | $24.43 | $25.97 | $25.70 | 12,120,460 |
| 2018-06-22 | $23.99 | $26.63 | $23.50 | $25.18 | $24.92 | 14,642,340 |
| 2018-06-21 | $21.81 | $24.21 | $21.08 | $24.21 | $23.96 | 10,359,400 |
| 2018-06-20 | $20.66 | $24.55 | $20.66 | $22.01 | $21.78 | 10,575,340 |
| 2018-06-19 | $23.50 | $23.70 | $22.95 | $22.95 | $22.71 | 1,750,100 |
| 2018-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2018-06-15 | $25.01 | $27.33 | $24.20 | $25.50 | $25.23 | 12,495,130 |
| 2018-06-14 | $26.80 | $27.23 | $23.13 | $25.12 | $24.86 | 13,999,330 |
| 2018-06-13 | $23.29 | $24.76 | $23.29 | $24.76 | $24.50 | 10,146,470 |
| 2018-06-12 | $20.85 | $22.51 | $19.72 | $22.51 | $22.27 | 5,843,350 |
| 2018-06-11 | $21.30 | $21.55 | $20.30 | $20.46 | $20.24 | 4,147,220 |
| 2018-06-08 | $21.58 | $22.13 | $21.12 | $21.66 | $21.43 | 5,366,030 |
| 2018-06-07 | $24.01 | $24.01 | $21.80 | $22.31 | $22.08 | 9,589,260 |
| 2018-06-06 | $24.19 | $24.19 | $24.19 | $24.19 | $23.94 | 4,216,880 |
| 2018-06-05 | $20.50 | $21.99 | $20.39 | $21.99 | $21.76 | 1,863,000 |
| 2018-06-04 | $19.83 | $20.23 | $19.60 | $19.99 | $19.78 | 1,543,060 |
| 2018-06-01 | $20.88 | $20.99 | $19.61 | $20.25 | $20.04 | 2,359,160 |
| 2018-05-31 | $20.29 | $20.79 | $19.86 | $20.34 | $20.13 | 2,279,160 |
| 2018-05-30 | $21.29 | $21.58 | $19.73 | $20.26 | $20.05 | 3,268,060 |
| 2018-05-29 | $22.50 | $23.17 | $21.44 | $21.77 | $21.54 | 3,829,880 |
| 2018-05-28 | $24.07 | $24.69 | $22.61 | $22.61 | $22.37 | 3,408,520 |
| 2018-05-25 | $24.90 | $25.60 | $23.00 | $23.80 | $23.55 | 3,396,170 |
| 2018-05-24 | $46.00 | $46.50 | $44.61 | $44.90 | $24.62 | 1,867,400 |
| 2018-05-23 | $46.63 | $47.31 | $45.57 | $46.20 | $25.34 | 2,804,110 |
| 2018-05-22 | $45.97 | $48.00 | $44.42 | $47.68 | $26.15 | 4,530,450 |
| 2018-05-21 | $45.10 | $47.50 | $44.32 | $46.04 | $25.25 | 3,833,440 |
| 2018-05-18 | $48.00 | $51.25 | $46.29 | $46.29 | $25.39 | 6,228,090 |
| 2018-05-17 | $46.98 | $46.98 | $46.80 | $46.98 | $25.77 | 3,884,970 |
| 2018-05-16 | $42.71 | $42.71 | $42.71 | $42.71 | $23.42 | 165,900 |
| 2018-05-15 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-14 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-11 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-10 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-09 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-08 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-07 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-04 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-03 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-02 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-05-01 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-30 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-27 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-26 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-25 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-24 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-23 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-20 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-19 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-18 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-17 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-16 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-13 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-12 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-11 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-10 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-09 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-06 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-05 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-04 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-03 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-04-02 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-30 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-29 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-28 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-27 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-26 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-23 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-22 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-21 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-20 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-19 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-16 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-15 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-14 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-13 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-12 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-09 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-08 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-07 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-06 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-05 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-02 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-03-01 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-28 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-27 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-26 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-23 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-22 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-21 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-20 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-19 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-16 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-15 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-14 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-13 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-12 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-09 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-08 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-07 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-06 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-05 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-02 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-02-01 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-31 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-30 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-29 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-26 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-25 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-24 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-23 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-22 | $38.83 | $38.83 | $38.83 | $38.83 | $21.30 | 0 |
| 2018-01-19 | $38.00 | $39.33 | $37.60 | $38.83 | $21.30 | 954,320 |
| 2018-01-18 | $38.10 | $38.10 | $37.02 | $37.99 | $20.84 | 567,920 |
| 2018-01-17 | $36.00 | $39.43 | $36.00 | $38.43 | $21.08 | 1,113,690 |
| 2018-01-16 | $35.40 | $36.85 | $35.20 | $36.30 | $19.91 | 734,500 |
| 2018-01-15 | $35.01 | $36.33 | $35.01 | $35.61 | $19.53 | 315,530 |
| 2018-01-12 | $36.40 | $36.51 | $36.00 | $36.21 | $19.86 | 262,890 |
| 2018-01-11 | $35.01 | $36.59 | $35.01 | $36.50 | $20.02 | 497,300 |
| 2018-01-10 | $35.28 | $35.71 | $34.80 | $35.24 | $19.33 | 207,900 |
| 2018-01-09 | $35.12 | $35.25 | $34.89 | $35.16 | $19.28 | 190,400 |
| 2018-01-08 | $35.50 | $35.74 | $34.58 | $35.26 | $19.34 | 215,800 |
| 2018-01-05 | $35.60 | $35.78 | $35.12 | $35.38 | $19.40 | 185,000 |
| 2018-01-04 | $35.81 | $36.10 | $35.50 | $35.60 | $19.52 | 189,800 |
| 2018-01-03 | $36.45 | $36.45 | $35.51 | $35.97 | $19.73 | 224,700 |
| 2018-01-02 | $35.55 | $36.25 | $35.52 | $35.97 | $19.73 | 167,500 |
| 2018-01-01 | $35.87 | $35.87 | $35.87 | $35.87 | $19.67 | 0 |
| 2017-12-29 | $35.98 | $36.44 | $35.57 | $35.87 | $19.67 | 187,930 |
| 2017-12-28 | $35.91 | $36.45 | $35.70 | $36.00 | $19.74 | 210,120 |
| 2017-12-27 | $36.74 | $37.08 | $35.21 | $35.92 | $19.70 | 333,710 |
| 2017-12-26 | $35.33 | $36.76 | $35.33 | $36.74 | $20.15 | 323,800 |
| 2017-12-25 | $35.43 | $36.76 | $35.22 | $35.73 | $19.60 | 324,000 |
| 2017-12-22 | $36.61 | $36.61 | $35.38 | $35.43 | $19.43 | 281,600 |
| 2017-12-21 | $36.99 | $37.42 | $35.43 | $36.61 | $20.08 | 450,500 |
| 2017-12-20 | $36.56 | $37.65 | $36.06 | $36.87 | $20.22 | 609,110 |
| 2017-12-19 | $36.02 | $37.28 | $35.41 | $37.10 | $20.35 | 643,800 |
| 2017-12-18 | $34.53 | $37.96 | $34.12 | $35.70 | $19.58 | 663,720 |
| 2017-12-15 | $34.14 | $35.19 | $34.03 | $34.53 | $18.94 | 307,500 |
| 2017-12-14 | $33.91 | $34.72 | $33.90 | $34.23 | $18.77 | 211,500 |
| 2017-12-13 | $34.02 | $34.65 | $33.75 | $34.43 | $18.88 | 223,900 |
| 2017-12-12 | $34.70 | $34.90 | $33.88 | $34.09 | $18.70 | 268,000 |
| 2017-12-11 | $34.06 | $34.95 | $34.06 | $34.70 | $19.03 | 231,700 |
| 2017-12-08 | $33.07 | $35.20 | $33.07 | $34.31 | $18.82 | 326,800 |
| 2017-12-07 | $33.50 | $34.29 | $33.05 | $33.34 | $18.28 | 275,500 |
| 2017-12-06 | $31.50 | $33.27 | $31.42 | $33.27 | $18.25 | 361,100 |
| 2017-12-05 | $33.97 | $33.97 | $31.31 | $31.80 | $17.44 | 373,000 |
| 2017-12-04 | $35.73 | $35.97 | $33.33 | $33.57 | $18.41 | 456,800 |
| 2017-12-01 | $34.37 | $36.85 | $34.01 | $35.71 | $19.58 | 435,210 |
| 2017-11-30 | $33.64 | $34.56 | $33.32 | $34.30 | $18.81 | 294,400 |
| 2017-11-29 | $34.50 | $34.75 | $33.17 | $33.61 | $18.43 | 274,100 |
| 2017-11-28 | $33.38 | $34.50 | $33.05 | $34.43 | $18.88 | 215,500 |
| 2017-11-27 | $34.18 | $34.90 | $33.18 | $33.18 | $18.20 | 353,400 |
| 2017-11-24 | $34.94 | $35.50 | $34.45 | $34.87 | $19.12 | 279,800 |
| 2017-11-23 | $36.20 | $36.66 | $34.00 | $34.87 | $19.12 | 428,200 |
| 2017-11-22 | $35.99 | $36.99 | $35.60 | $36.17 | $19.84 | 408,900 |
| 2017-11-21 | $35.74 | $37.09 | $35.50 | $36.18 | $19.84 | 508,010 |
| 2017-11-20 | $35.35 | $36.01 | $33.90 | $35.74 | $19.60 | 463,010 |
| 2017-11-17 | $38.73 | $39.00 | $35.32 | $35.35 | $19.39 | 939,010 |
| 2017-11-16 | $41.13 | $41.13 | $39.00 | $39.02 | $21.40 | 695,580 |
| 2017-11-15 | $40.66 | $41.82 | $40.25 | $41.16 | $22.57 | 779,970 |
| 2017-11-14 | $41.46 | $41.88 | $40.00 | $40.80 | $22.38 | 864,770 |
| 2017-11-13 | $41.93 | $42.63 | $41.45 | $41.46 | $22.74 | 1,117,640 |
| 2017-11-10 | $41.09 | $42.90 | $40.50 | $41.93 | $23.00 | 1,209,670 |
| 2017-11-09 | $40.68 | $41.37 | $39.70 | $41.20 | $22.60 | 713,090 |
| 2017-11-08 | $39.68 | $41.99 | $39.64 | $40.85 | $22.40 | 1,437,300 |
| 2017-11-07 | $39.13 | $39.64 | $38.42 | $39.64 | $21.74 | 606,850 |
| 2017-11-06 | $38.68 | $39.50 | $38.19 | $39.43 | $21.62 | 749,830 |
| 2017-11-03 | $37.70 | $38.50 | $37.42 | $38.19 | $20.94 | 406,910 |
| 2017-11-02 | $38.69 | $38.98 | $37.63 | $37.80 | $20.73 | 474,600 |
| 2017-11-01 | $37.90 | $39.44 | $37.34 | $38.63 | $21.19 | 589,700 |
| 2017-10-31 | $36.89 | $37.79 | $36.89 | $37.60 | $20.62 | 421,800 |
| 2017-10-30 | $37.30 | $37.83 | $36.50 | $36.99 | $20.29 | 668,200 |
| 2017-10-27 | $39.60 | $40.48 | $38.61 | $38.65 | $21.20 | 664,600 |
| 2017-10-26 | $37.88 | $41.93 | $37.84 | $39.42 | $21.62 | 840,610 |
| 2017-10-25 | $37.60 | $38.30 | $37.30 | $38.12 | $20.91 | 428,810 |
| 2017-10-24 | $38.43 | $38.59 | $37.01 | $37.70 | $20.68 | 402,610 |
| 2017-10-23 | $37.59 | $38.61 | $37.35 | $38.43 | $21.08 | 421,140 |
| 2017-10-20 | $37.40 | $37.96 | $36.66 | $37.60 | $20.62 | 426,200 |
| 2017-10-19 | $37.45 | $37.45 | $36.05 | $36.85 | $20.21 | 510,600 |
| 2017-10-18 | $39.14 | $39.36 | $36.70 | $36.70 | $20.13 | 846,710 |
| 2017-10-17 | $38.98 | $39.44 | $38.03 | $39.14 | $21.47 | 583,410 |
| 2017-10-16 | $41.57 | $41.57 | $38.66 | $38.68 | $21.21 | 1,618,030 |
| 2017-10-13 | $42.27 | $43.78 | $42.27 | $42.77 | $23.46 | 1,272,430 |
| 2017-10-12 | $41.49 | $42.80 | $41.15 | $41.76 | $22.90 | 1,015,020 |
| 2017-10-11 | $42.89 | $43.28 | $40.90 | $41.49 | $22.75 | 1,356,410 |
| 2017-10-10 | $43.96 | $44.15 | $42.51 | $42.88 | $23.52 | 1,669,710 |
| 2017-10-09 | $45.01 | $46.66 | $42.70 | $43.48 | $23.85 | 2,686,630 |
| 2017-10-06 | $44.58 | $44.58 | $44.58 | $44.58 | $24.45 | 0 |
| 2017-10-05 | $44.58 | $44.58 | $44.58 | $44.58 | $24.45 | 0 |
| 2017-10-04 | $44.58 | $44.58 | $44.58 | $44.58 | $24.45 | 0 |
| 2017-10-03 | $44.58 | $44.58 | $44.58 | $44.58 | $24.45 | 0 |
| 2017-10-02 | $44.58 | $44.58 | $44.58 | $44.58 | $24.45 | 0 |
| 2017-09-29 | $43.18 | $45.20 | $41.92 | $44.58 | $24.45 | 2,787,410 |
| 2017-09-28 | $42.35 | $44.50 | $41.88 | $42.36 | $23.23 | 3,537,320 |
| 2017-09-27 | $37.00 | $40.81 | $36.80 | $40.81 | $22.38 | 1,154,500 |
| 2017-09-26 | $39.06 | $39.06 | $36.20 | $37.10 | $20.35 | 1,064,800 |
| 2017-09-25 | $38.98 | $40.98 | $37.20 | $39.06 | $21.42 | 1,164,100 |
| 2017-09-22 | $37.25 | $39.16 | $36.05 | $38.98 | $21.38 | 1,359,040 |
| 2017-09-21 | $39.80 | $39.84 | $37.50 | $37.54 | $20.59 | 1,468,200 |
| 2017-09-20 | $37.69 | $39.98 | $37.32 | $39.60 | $21.72 | 1,395,500 |
| 2017-09-19 | $37.01 | $37.69 | $36.50 | $37.69 | $20.67 | 626,800 |
| 2017-09-18 | $36.73 | $37.29 | $36.29 | $36.84 | $20.20 | 334,300 |
| 2017-09-15 | $37.50 | $37.50 | $36.73 | $36.84 | $20.20 | 540,760 |
| 2017-09-14 | $37.03 | $38.38 | $37.03 | $37.50 | $20.57 | 1,047,700 |
| 2017-09-13 | $35.52 | $38.00 | $35.52 | $36.32 | $19.92 | 572,400 |
| 2017-09-12 | $37.40 | $37.65 | $35.60 | $35.96 | $19.72 | 609,500 |
| 2017-09-11 | $36.90 | $37.39 | $36.40 | $37.39 | $20.51 | 614,100 |
| 2017-09-08 | $36.65 | $37.95 | $36.04 | $36.92 | $20.25 | 867,500 |
| 2017-09-07 | $36.11 | $37.15 | $36.11 | $36.26 | $19.89 | 592,900 |
| 2017-09-06 | $36.64 | $36.64 | $35.31 | $36.15 | $19.83 | 1,094,200 |
| 2017-09-05 | $37.28 | $38.10 | $37.02 | $37.40 | $20.51 | 430,900 |
| 2017-09-04 | $38.12 | $38.23 | $37.40 | $37.43 | $20.53 | 674,200 |
| 2017-09-01 | $37.37 | $38.46 | $37.10 | $38.12 | $20.91 | 955,100 |
| 2017-08-31 | $36.56 | $38.63 | $36.52 | $37.56 | $20.60 | 1,504,700 |
| 2017-08-30 | $37.30 | $37.44 | $36.50 | $36.68 | $20.12 | 1,581,700 |
| 2017-08-29 | $34.52 | $37.98 | $33.90 | $37.01 | $20.30 | 2,592,800 |
| 2017-08-28 | $33.49 | $34.88 | $33.34 | $34.53 | $18.94 | 1,370,440 |
| 2017-08-25 | $31.57 | $34.48 | $31.57 | $33.33 | $18.28 | 1,342,470 |
| 2017-08-24 | $33.00 | $33.20 | $31.42 | $31.42 | $17.23 | 841,500 |
| 2017-08-23 | $31.96 | $33.40 | $31.65 | $33.03 | $18.11 | 1,497,600 |
| 2017-08-22 | $31.34 | $32.25 | $31.04 | $32.25 | $17.69 | 757,000 |
| 2017-08-21 | $30.90 | $31.80 | $30.64 | $31.64 | $17.35 | 662,410 |
| 2017-08-18 | $30.67 | $31.00 | $30.53 | $30.65 | $16.81 | 427,700 |
| 2017-08-17 | $31.19 | $31.19 | $30.51 | $30.98 | $16.99 | 523,620 |
| 2017-08-16 | $30.20 | $31.18 | $30.02 | $30.88 | $16.94 | 705,600 |
| 2017-08-15 | $29.79 | $30.71 | $29.79 | $30.20 | $16.56 | 867,820 |
| 2017-08-14 | $28.61 | $29.53 | $28.61 | $29.51 | $16.18 | 359,000 |
| 2017-08-11 | $29.24 | $29.24 | $28.70 | $28.80 | $15.79 | 398,900 |
| 2017-08-10 | $29.95 | $30.08 | $29.10 | $29.26 | $16.05 | 400,400 |
| 2017-08-09 | $30.18 | $30.26 | $29.90 | $30.01 | $16.46 | 237,600 |
| 2017-08-08 | $30.25 | $30.25 | $29.66 | $30.12 | $16.52 | 398,200 |
| 2017-08-07 | $29.86 | $30.36 | $29.86 | $30.25 | $16.59 | 251,300 |
| 2017-08-04 | $30.17 | $30.42 | $29.80 | $29.95 | $16.43 | 446,100 |
| 2017-08-03 | $29.66 | $30.65 | $29.50 | $30.31 | $16.62 | 575,200 |
| 2017-08-02 | $30.58 | $30.58 | $29.32 | $29.66 | $16.27 | 418,620 |
| 2017-08-01 | $30.30 | $30.50 | $29.92 | $30.36 | $16.65 | 310,700 |
| 2017-07-31 | $30.24 | $30.55 | $29.91 | $30.09 | $16.50 | 330,800 |
| 2017-07-28 | $31.18 | $31.18 | $30.02 | $30.20 | $16.56 | 602,600 |
| 2017-07-27 | $29.73 | $31.38 | $29.55 | $31.16 | $17.09 | 757,220 |
| 2017-07-26 | $30.10 | $30.39 | $29.45 | $29.98 | $16.44 | 324,400 |
| 2017-07-25 | $30.20 | $30.38 | $29.70 | $30.12 | $16.52 | 372,170 |
| 2017-07-24 | $29.36 | $30.59 | $29.30 | $30.20 | $16.56 | 570,900 |
| 2017-07-21 | $30.40 | $30.89 | $29.93 | $29.93 | $16.41 | 443,000 |
| 2017-07-20 | $30.50 | $31.98 | $30.40 | $30.46 | $16.71 | 630,600 |
| 2017-07-19 | $29.50 | $30.93 | $29.50 | $30.69 | $16.83 | 429,900 |
| 2017-07-18 | $30.00 | $31.31 | $29.30 | $30.69 | $16.83 | 666,950 |
| 2017-07-17 | $34.23 | $34.23 | $30.80 | $30.80 | $16.89 | 777,200 |
| 2017-07-14 | $35.44 | $35.44 | $34.20 | $34.22 | $18.77 | 640,100 |
| 2017-07-13 | $35.96 | $36.12 | $35.37 | $35.71 | $19.58 | 566,300 |
| 2017-07-12 | $35.72 | $35.99 | $34.90 | $35.96 | $19.72 | 661,700 |
| 2017-07-11 | $36.11 | $36.80 | $35.60 | $35.72 | $19.59 | 798,290 |
| 2017-07-10 | $37.76 | $38.52 | $36.38 | $36.49 | $20.01 | 1,209,400 |
| 2017-07-07 | $38.20 | $39.88 | $37.65 | $38.70 | $21.22 | 1,645,620 |
| 2017-07-06 | $36.82 | $37.90 | $36.82 | $37.63 | $20.64 | 984,080 |
| 2017-07-05 | $36.20 | $37.27 | $36.06 | $37.01 | $20.30 | 863,190 |
| 2017-07-04 | $36.68 | $36.98 | $35.84 | $36.03 | $19.76 | 526,910 |
| 2017-07-03 | $36.36 | $36.79 | $36.04 | $36.51 | $20.02 | 536,400 |
| 2017-06-30 | $35.29 | $35.29 | $35.29 | $35.29 | $19.35 | 0 |
| 2017-06-29 | $35.29 | $35.29 | $35.29 | $35.29 | $19.35 | 0 |
| 2017-06-28 | $36.12 | $36.25 | $35.01 | $35.29 | $19.35 | 763,300 |
| 2017-06-27 | $36.82 | $36.97 | $36.21 | $36.24 | $19.88 | 541,600 |
| 2017-06-26 | $36.43 | $37.43 | $36.08 | $37.02 | $20.08 | 571,600 |
| 2017-06-23 | $36.06 | $36.90 | $35.35 | $36.79 | $19.96 | 712,790 |
| 2017-06-22 | $37.96 | $38.56 | $34.16 | $35.82 | $19.43 | 724,010 |
| 2017-06-21 | $37.88 | $38.60 | $37.22 | $37.95 | $20.59 | 529,710 |
| 2017-06-20 | $38.67 | $39.28 | $37.49 | $37.62 | $20.41 | 545,270 |
| 2017-06-19 | $37.63 | $38.69 | $37.63 | $38.29 | $20.77 | 475,310 |
| 2017-06-16 | $39.68 | $40.00 | $38.00 | $38.01 | $20.62 | 993,780 |
| 2017-06-15 | $37.18 | $40.91 | $37.17 | $39.19 | $21.26 | 1,592,760 |
| 2017-06-14 | $36.61 | $37.30 | $35.93 | $37.19 | $20.17 | 652,700 |
| 2017-06-13 | $34.70 | $36.53 | $34.70 | $36.52 | $19.81 | 621,310 |
| 2017-06-12 | $36.85 | $36.94 | $34.75 | $34.91 | $18.94 | 729,510 |
| 2017-06-09 | $37.30 | $37.57 | $36.50 | $37.56 | $20.37 | 471,590 |
| 2017-06-08 | $37.26 | $38.40 | $36.88 | $37.42 | $20.30 | 699,580 |
| 2017-06-07 | $36.24 | $37.85 | $36.20 | $37.61 | $20.40 | 700,360 |
| 2017-06-06 | $35.87 | $36.20 | $35.41 | $36.10 | $19.58 | 508,900 |
| 2017-06-05 | $35.88 | $36.44 | $35.24 | $35.94 | $19.50 | 695,080 |
| 2017-06-02 | $33.93 | $35.59 | $33.51 | $35.14 | $19.06 | 824,240 |
| 2017-06-01 | $37.44 | $37.60 | $33.83 | $33.83 | $18.35 | 843,400 |
| 2017-05-31 | $39.01 | $39.80 | $37.50 | $37.59 | $20.39 | 774,800 |
| 2017-05-30 | $37.81 | $37.81 | $37.81 | $37.81 | $20.51 | 0 |
| 2017-05-29 | $37.81 | $37.81 | $37.81 | $37.81 | $20.51 | 0 |
| 2017-05-26 | $37.55 | $38.50 | $37.10 | $37.81 | $20.51 | 624,180 |
| 2017-05-25 | $38.30 | $38.76 | $36.05 | $37.80 | $20.50 | 962,380 |
| 2017-05-24 | $37.00 | $39.00 | $36.03 | $38.75 | $21.02 | 665,880 |
| 2017-05-23 | $42.02 | $42.64 | $37.96 | $37.96 | $20.59 | 1,197,900 |
| 2017-05-22 | $46.08 | $46.60 | $41.63 | $42.18 | $22.88 | 929,350 |
| 2017-05-19 | $47.20 | $47.24 | $45.83 | $46.08 | $25.00 | 669,580 |
| 2017-05-18 | $45.42 | $47.19 | $45.35 | $47.09 | $25.54 | 1,008,070 |
| 2017-05-17 | $45.11 | $46.97 | $45.11 | $46.15 | $25.03 | 1,185,500 |
| 2017-05-16 | $44.01 | $45.47 | $43.02 | $45.43 | $24.64 | 1,024,800 |
| 2017-05-15 | $44.46 | $45.19 | $43.65 | $43.90 | $23.81 | 598,380 |
| 2017-05-12 | $44.18 | $44.99 | $43.90 | $44.46 | $24.12 | 894,080 |
| 2017-05-11 | $42.70 | $44.09 | $41.08 | $44.06 | $23.90 | 862,170 |
| 2017-05-10 | $43.37 | $45.28 | $42.41 | $43.05 | $23.35 | 1,137,510 |
| 2017-05-09 | $41.68 | $43.59 | $41.40 | $43.38 | $23.53 | 593,380 |
| 2017-05-08 | $44.40 | $44.60 | $42.02 | $42.10 | $22.84 | 811,900 |
| 2017-05-05 | $43.33 | $45.20 | $43.22 | $44.25 | $24.00 | 1,391,950 |
| 2017-05-04 | $44.18 | $44.50 | $43.12 | $43.50 | $23.60 | 754,430 |
| 2017-05-03 | $43.65 | $44.70 | $43.37 | $44.17 | $23.96 | 724,750 |
| 2017-05-02 | $44.00 | $44.25 | $43.25 | $44.01 | $23.87 | 541,400 |
| 2017-05-01 | $44.01 | $44.01 | $44.01 | $44.01 | $23.87 | 0 |
| 2017-04-28 | $44.10 | $44.59 | $43.78 | $44.01 | $23.87 | 739,500 |
| 2017-04-27 | $42.50 | $44.72 | $41.21 | $44.30 | $24.03 | 1,224,470 |
| 2017-04-26 | $41.02 | $42.88 | $41.02 | $42.50 | $23.05 | 816,700 |
| 2017-04-25 | $41.25 | $41.94 | $40.81 | $41.00 | $22.24 | 626,900 |
| 2017-04-24 | $42.20 | $42.40 | $40.05 | $40.62 | $22.03 | 670,070 |
| 2017-04-21 | $43.15 | $43.59 | $42.30 | $42.50 | $23.05 | 565,230 |
| 2017-04-20 | $44.48 | $44.69 | $42.10 | $43.15 | $23.41 | 807,170 |
| 2017-04-19 | $42.24 | $44.57 | $42.02 | $44.40 | $24.08 | 893,170 |
| 2017-04-18 | $44.57 | $44.78 | $42.80 | $43.00 | $23.33 | 751,930 |
| 2017-04-17 | $45.00 | $45.73 | $43.35 | $44.28 | $24.02 | 1,203,440 |
| 2017-04-14 | $48.16 | $48.47 | $47.30 | $47.72 | $25.89 | 888,750 |
| 2017-04-13 | $47.57 | $49.16 | $47.56 | $48.70 | $26.42 | 1,123,590 |
| 2017-04-12 | $49.54 | $49.54 | $47.57 | $47.58 | $25.81 | 1,114,780 |
| 2017-04-11 | $47.80 | $49.79 | $47.39 | $49.63 | $26.92 | 1,413,680 |
| 2017-04-10 | $51.18 | $51.99 | $47.70 | $47.91 | $25.99 | 2,153,740 |
| 2017-04-07 | $55.30 | $55.80 | $52.77 | $52.92 | $28.71 | 1,608,080 |
| 2017-04-06 | $55.52 | $56.55 | $54.71 | $55.42 | $30.06 | 1,407,800 |
| 2017-04-05 | $51.50 | $56.98 | $50.75 | $55.81 | $30.27 | 2,820,060 |
| 2017-04-04 | $52.30 | $52.30 | $52.30 | $52.30 | $28.37 | 0 |
| 2017-04-03 | $52.30 | $52.30 | $52.30 | $52.30 | $28.37 | 0 |
| 2017-03-31 | $56.02 | $57.75 | $52.00 | $52.30 | $28.37 | 2,926,020 |
| 2017-03-30 | $57.10 | $58.79 | $55.55 | $56.55 | $30.68 | 3,027,940 |
| 2017-03-29 | $64.31 | $65.04 | $58.69 | $58.69 | $31.84 | 4,630,010 |
| 2017-03-28 | $62.68 | $65.73 | $62.50 | $65.21 | $35.37 | 4,072,510 |
| 2017-03-27 | $62.74 | $64.50 | $62.06 | $63.20 | $34.28 | 2,596,100 |
| 2017-03-24 | $61.50 | $62.87 | $60.50 | $62.73 | $34.03 | 3,066,810 |
| 2017-03-23 | $61.27 | $63.59 | $59.48 | $62.00 | $33.63 | 5,074,510 |
| 2017-03-22 | $59.86 | $62.28 | $59.31 | $61.41 | $33.31 | 3,617,020 |
| 2017-03-21 | $59.80 | $60.98 | $59.52 | $60.70 | $32.93 | 3,616,390 |
| 2017-03-20 | $58.30 | $60.37 | $56.91 | $60.08 | $32.59 | 4,634,640 |
| 2017-03-17 | $61.80 | $63.96 | $57.33 | $57.80 | $31.35 | 7,663,190 |
| 2017-03-16 | $58.70 | $63.50 | $58.01 | $62.36 | $33.83 | 5,908,240 |
| 2017-03-15 | $56.00 | $60.69 | $55.78 | $59.25 | $32.14 | 5,989,310 |
| 2017-03-14 | $56.50 | $59.00 | $56.10 | $57.06 | $30.95 | 5,564,230 |
| 2017-03-13 | $54.00 | $58.50 | $53.63 | $56.82 | $30.82 | 5,621,720 |
| 2017-03-10 | $53.53 | $54.51 | $53.50 | $53.96 | $29.27 | 2,393,180 |
| 2017-03-09 | $55.58 | $56.29 | $53.80 | $54.10 | $29.35 | 3,592,430 |
| 2017-03-08 | $55.58 | $56.26 | $54.35 | $55.10 | $29.89 | 4,663,780 |
| 2017-03-07 | $53.80 | $57.32 | $53.51 | $56.29 | $30.53 | 6,177,260 |
| 2017-03-06 | $52.47 | $54.59 | $52.01 | $53.70 | $29.13 | 4,682,130 |
| 2017-03-03 | $51.71 | $52.29 | $51.15 | $51.85 | $28.13 | 2,786,620 |
| 2017-03-02 | $51.26 | $52.98 | $50.50 | $51.71 | $28.05 | 4,158,520 |
| 2017-03-01 | $51.87 | $55.80 | $51.85 | $51.95 | $28.18 | 5,945,250 |
| 2017-02-28 | $52.77 | $52.87 | $51.42 | $52.60 | $28.53 | 3,888,360 |
| 2017-02-27 | $51.50 | $53.03 | $51.01 | $53.02 | $28.76 | 5,248,690 |
| 2017-02-24 | $52.06 | $54.50 | $51.06 | $52.18 | $28.31 | 6,465,930 |
| 2017-02-23 | $51.30 | $53.37 | $50.56 | $52.61 | $28.54 | 7,675,290 |
| 2017-02-22 | $50.68 | $51.96 | $49.51 | $51.30 | $27.83 | 9,498,400 |
| 2017-02-21 | $49.99 | $53.10 | $49.10 | $53.10 | $28.80 | 12,338,680 |
| 2017-02-20 | $48.27 | $48.27 | $48.27 | $48.27 | $26.18 | 1,776,040 |
| 2017-02-17 | $43.88 | $43.88 | $43.88 | $43.88 | $23.80 | 38,190 |
| 2017-02-16 | $39.89 | $39.89 | $39.89 | $39.89 | $21.64 | 13,300 |
| 2017-02-15 | $36.26 | $36.26 | $36.26 | $36.26 | $19.67 | 17,300 |
| 2017-02-14 | $32.96 | $32.96 | $32.96 | $32.96 | $17.88 | 38,200 |
| 2017-02-13 | $29.96 | $29.96 | $29.96 | $29.96 | $16.25 | 21,100 |
| 2017-02-10 | $27.24 | $27.24 | $27.24 | $27.24 | $14.78 | 7,500 |
| 2017-02-09 | $24.76 | $24.76 | $24.76 | $24.76 | $13.43 | 3,400 |
| 2017-02-08 | $22.51 | $22.51 | $22.51 | $22.51 | $12.21 | 9,000 |
| 2017-02-07 | $20.46 | $20.46 | $20.46 | $20.46 | $11.10 | 4,400 |
| 2017-02-06 | $18.60 | $18.60 | $18.60 | $18.60 | $10.09 | 5,300 |
| 2017-02-03 | $16.91 | $16.91 | $16.91 | $16.91 | $9.17 | 1,500 |
| 2017-02-02 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 0 |
| 2017-02-01 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 0 |
| 2017-01-31 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 0 |
| 2017-01-30 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 0 |
| 2017-01-27 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 0 |
| 2017-01-26 | $15.37 | $15.37 | $15.37 | $15.37 | $8.34 | 3,800 |
| 2017-01-25 | $11.64 | $13.97 | $11.64 | $13.97 | $7.58 | 5,700 |
BizConf Telecom Company Ltd (300578) News Headlines
Recent BizConf Telecom Company Ltd (300578) News
Similar Companies to BizConf Telecom Company Ltd (300578) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |