Xian Chenxi Aviation Technology Corp Ltd (300581) Exchange: SHE
Data as of July 17, 2025
$20.97 ($0.42) 2.04%
Xian Chenxi Aviation Technology Corp Ltd - Daily Information
Click for more stock information on Xian Chenxi Aviation Technology Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.85 |
| Previous Close | $20.97 |
| High | $22.32 |
| Low | $20.17 |
| Adjusted Open | $20.85 |
| Previous Adjusted Close | $20.97 |
| Adjusted High | $22.32 |
| Adjusted Low | $20.17 |
About Xian Chenxi Aviation Technology Corp Ltd (300581)
Invest in Xian Chenxi Aviation Technology Corp Ltd (300581)
Historical Stock Data for Xian Chenxi Aviation Technology Corp Ltd (300581)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.85 | $22.32 | $20.17 | $20.97 | $20.97 | 96,038,640 |
| 2025-07-08 | $20.39 | $20.98 | $20.06 | $20.55 | $20.55 | 63,081,350 |
| 2025-07-07 | $20.30 | $20.84 | $19.60 | $20.38 | $20.38 | 68,995,210 |
| 2025-07-04 | $19.84 | $21.38 | $19.70 | $21.19 | $21.19 | 105,552,720 |
| 2025-07-03 | $19.88 | $20.98 | $19.40 | $19.81 | $19.81 | 87,818,030 |
| 2025-07-02 | $20.21 | $20.93 | $19.43 | $19.53 | $19.53 | 87,998,560 |
| 2025-07-01 | $21.90 | $22.77 | $20.71 | $20.95 | $20.95 | 157,996,830 |
| 2025-06-30 | $17.33 | $20.47 | $17.16 | $20.47 | $20.47 | 74,262,780 |
| 2025-06-27 | $16.84 | $17.99 | $16.80 | $17.06 | $17.06 | 68,185,080 |
| 2025-06-26 | $17.37 | $18.33 | $17.02 | $17.29 | $17.29 | 94,364,490 |
| 2025-06-25 | $16.72 | $18.24 | $16.35 | $17.37 | $17.37 | 108,541,850 |
| 2025-06-24 | $15.98 | $17.47 | $15.98 | $16.70 | $16.70 | 96,510,650 |
| 2025-06-23 | $17.96 | $18.30 | $17.03 | $17.68 | $17.68 | 81,918,580 |
| 2025-06-20 | $17.98 | $18.76 | $17.44 | $17.86 | $17.86 | 81,677,770 |
| 2025-06-19 | $18.37 | $20.99 | $17.65 | $19.08 | $19.08 | 135,304,710 |
| 2025-06-18 | $18.02 | $20.68 | $17.84 | $19.98 | $19.98 | 143,274,460 |
| 2025-06-17 | $16.99 | $18.77 | $16.35 | $17.66 | $17.66 | 130,444,990 |
| 2025-06-13 | $13.63 | $15.82 | $13.63 | $15.82 | $15.82 | 123,963,030 |
| 2025-06-12 | $13.21 | $13.32 | $13.07 | $13.18 | $13.18 | 24,928,090 |
| 2025-06-11 | $13.37 | $13.40 | $13.14 | $13.34 | $13.34 | 26,273,920 |
| 2025-06-10 | $13.80 | $13.85 | $13.11 | $13.36 | $13.36 | 55,800,090 |
| 2025-06-09 | $13.94 | $14.36 | $13.71 | $14.09 | $14.09 | 64,775,240 |
| 2025-06-06 | $13.81 | $14.85 | $13.81 | $13.88 | $13.88 | 88,699,230 |
| 2025-06-05 | $13.32 | $13.64 | $13.21 | $13.50 | $13.50 | 36,685,150 |
| 2025-06-04 | $13.77 | $14.00 | $13.48 | $13.54 | $13.54 | 42,726,170 |
| 2025-06-03 | $13.77 | $14.29 | $13.62 | $13.80 | $13.80 | 64,282,240 |
| 2025-05-30 | $13.60 | $13.76 | $13.39 | $13.41 | $13.41 | 34,844,290 |
| 2025-05-29 | $13.42 | $13.72 | $13.16 | $13.72 | $13.72 | 39,232,440 |
| 2025-05-28 | $13.87 | $14.00 | $13.35 | $13.40 | $13.40 | 56,591,610 |
| 2025-05-27 | $14.21 | $14.46 | $13.84 | $14.08 | $14.08 | 60,168,090 |
| 2025-05-26 | $13.75 | $14.37 | $13.53 | $14.21 | $14.21 | 58,264,500 |
| 2025-05-23 | $13.67 | $14.18 | $13.55 | $13.90 | $13.90 | 62,890,870 |
| 2025-05-22 | $13.96 | $14.62 | $13.76 | $13.77 | $13.77 | 85,425,690 |
| 2025-05-21 | $14.31 | $14.36 | $13.86 | $13.96 | $13.96 | 63,548,360 |
| 2025-05-20 | $15.03 | $15.30 | $14.00 | $14.25 | $14.25 | 102,831,300 |
| 2025-05-19 | $16.71 | $16.77 | $15.01 | $15.63 | $15.63 | 99,196,780 |
| 2025-05-16 | $15.78 | $16.98 | $15.66 | $16.30 | $16.30 | 106,514,220 |
| 2025-05-15 | $15.34 | $17.28 | $15.26 | $17.00 | $17.00 | 148,882,220 |
| 2025-05-14 | $16.51 | $16.75 | $15.60 | $15.80 | $15.80 | 117,874,190 |
| 2025-05-13 | $18.07 | $18.85 | $16.32 | $16.47 | $16.47 | 148,905,830 |
| 2025-05-12 | $15.03 | $18.06 | $14.20 | $18.06 | $18.06 | 151,684,770 |
| 2025-05-09 | $13.80 | $16.65 | $13.75 | $15.05 | $15.05 | 156,049,800 |
| 2025-05-08 | $11.97 | $13.99 | $11.62 | $13.99 | $13.99 | 140,217,090 |
| 2025-05-07 | $10.20 | $11.66 | $10.10 | $11.66 | $11.66 | 87,640,350 |
| 2025-05-06 | $9.46 | $9.73 | $9.43 | $9.72 | $9.72 | 12,164,380 |
| 2025-04-30 | $9.26 | $9.58 | $9.18 | $9.45 | $9.45 | 12,679,390 |
| 2025-04-29 | $9.15 | $9.26 | $9.05 | $9.16 | $9.16 | 9,567,720 |
| 2025-04-28 | $9.22 | $9.30 | $9.02 | $9.03 | $9.03 | 9,588,520 |
| 2025-04-25 | $9.40 | $9.46 | $9.26 | $9.31 | $9.31 | 8,370,910 |
| 2025-04-24 | $9.60 | $9.62 | $9.34 | $9.42 | $9.42 | 10,230,690 |
| 2025-04-23 | $9.79 | $9.89 | $9.56 | $9.60 | $9.60 | 14,914,410 |
| 2025-04-22 | $10.00 | $10.01 | $9.71 | $9.78 | $9.78 | 15,165,000 |
| 2025-04-21 | $9.85 | $10.35 | $9.72 | $10.00 | $10.00 | 17,705,590 |
| 2025-04-18 | $10.10 | $10.24 | $9.82 | $9.85 | $9.85 | 15,775,170 |
| 2025-04-17 | $9.84 | $10.40 | $9.78 | $10.04 | $10.04 | 24,895,090 |
| 2025-04-16 | $10.35 | $11.02 | $9.91 | $10.01 | $10.01 | 33,801,410 |
| 2025-04-15 | $10.33 | $10.44 | $10.02 | $10.13 | $10.13 | 16,102,420 |
| 2025-04-14 | $10.31 | $10.50 | $10.16 | $10.43 | $10.43 | 24,253,170 |
| 2025-04-11 | $10.15 | $10.66 | $10.10 | $10.31 | $10.31 | 30,681,080 |
| 2025-04-10 | $10.09 | $10.88 | $9.95 | $10.36 | $10.36 | 51,992,910 |
| 2025-04-09 | $8.36 | $10.19 | $8.31 | $10.19 | $10.19 | 31,377,170 |
| 2025-04-08 | $8.10 | $8.67 | $8.10 | $8.49 | $8.49 | 15,410,490 |
| 2025-04-07 | $9.30 | $9.37 | $7.79 | $7.97 | $7.97 | 18,854,130 |
| 2025-04-03 | $9.75 | $9.90 | $9.64 | $9.73 | $9.73 | 6,494,090 |
| 2025-04-02 | $10.08 | $10.08 | $9.77 | $9.80 | $9.80 | 8,753,580 |
| 2025-04-01 | $9.79 | $10.20 | $9.75 | $10.02 | $10.02 | 13,107,320 |
| 2025-03-31 | $9.81 | $9.85 | $9.53 | $9.68 | $9.68 | 8,774,600 |
| 2025-03-28 | $10.11 | $10.22 | $9.88 | $9.89 | $9.89 | 9,415,030 |
| 2025-03-27 | $10.22 | $10.33 | $9.90 | $10.14 | $10.14 | 9,355,780 |
| 2025-03-26 | $10.21 | $10.46 | $10.11 | $10.28 | $10.28 | 8,049,540 |
| 2025-03-25 | $10.20 | $10.52 | $10.04 | $10.26 | $10.26 | 12,990,370 |
| 2025-03-24 | $11.07 | $11.10 | $9.98 | $10.29 | $10.29 | 27,088,200 |
| 2025-03-21 | $11.18 | $11.46 | $11.06 | $11.15 | $11.15 | 19,775,640 |
| 2025-03-20 | $10.89 | $11.51 | $10.85 | $11.32 | $11.32 | 26,834,800 |
| 2025-03-19 | $11.07 | $11.18 | $10.88 | $10.93 | $10.93 | 12,294,320 |
| 2025-03-18 | $11.23 | $11.24 | $11.02 | $11.06 | $11.06 | 11,273,730 |
| 2025-03-17 | $11.27 | $11.45 | $11.15 | $11.17 | $11.17 | 15,470,260 |
| 2025-03-14 | $11.32 | $11.40 | $11.02 | $11.31 | $11.31 | 19,464,400 |
| 2025-03-13 | $11.28 | $11.43 | $11.04 | $11.43 | $11.43 | 19,295,850 |
| 2025-03-12 | $11.57 | $11.65 | $11.30 | $11.33 | $11.33 | 23,141,710 |
| 2025-03-11 | $11.00 | $11.57 | $10.95 | $11.51 | $11.51 | 28,250,960 |
| 2025-03-10 | $11.23 | $11.49 | $11.11 | $11.18 | $11.18 | 21,416,880 |
| 2025-03-07 | $10.91 | $11.58 | $10.80 | $11.16 | $11.16 | 32,822,940 |
| 2025-03-06 | $11.00 | $11.04 | $10.76 | $10.96 | $10.96 | 17,016,060 |
| 2025-03-05 | $10.89 | $11.10 | $10.82 | $10.93 | $10.93 | 21,381,090 |
| 2025-03-04 | $10.43 | $11.18 | $10.43 | $11.05 | $11.05 | 34,403,680 |
| 2025-03-03 | $10.60 | $10.79 | $10.40 | $10.45 | $10.45 | 10,704,110 |
| 2025-02-28 | $10.96 | $11.10 | $10.37 | $10.42 | $10.42 | 12,823,600 |
| 2025-02-27 | $10.93 | $11.00 | $10.60 | $10.86 | $10.86 | 11,755,270 |
| 2025-02-26 | $10.89 | $11.08 | $10.83 | $10.97 | $10.97 | 13,408,640 |
| 2025-02-25 | $10.85 | $11.08 | $10.71 | $10.91 | $10.91 | 17,662,040 |
| 2025-02-24 | $10.90 | $11.34 | $10.66 | $11.05 | $11.05 | 28,172,470 |
| 2025-02-20 | $10.44 | $10.85 | $10.37 | $10.77 | $10.77 | 15,287,540 |
| 2025-02-19 | $10.07 | $10.47 | $10.04 | $10.45 | $10.45 | 9,556,340 |
| 2025-02-18 | $10.55 | $10.62 | $10.00 | $10.07 | $10.07 | 10,154,560 |
| 2025-02-17 | $10.42 | $10.61 | $10.35 | $10.53 | $10.53 | 10,696,810 |
| 2025-02-14 | $10.39 | $10.48 | $10.27 | $10.42 | $10.42 | 11,018,660 |
| 2025-02-13 | $10.62 | $10.92 | $10.43 | $10.45 | $10.45 | 14,645,000 |
| 2025-02-12 | $10.50 | $10.56 | $10.41 | $10.56 | $10.56 | 8,049,640 |
| 2025-02-11 | $10.73 | $10.74 | $10.45 | $10.50 | $10.50 | 8,784,480 |
| 2025-02-10 | $10.41 | $10.75 | $10.40 | $10.73 | $10.73 | 12,608,660 |
| 2025-02-07 | $10.37 | $10.52 | $10.20 | $10.40 | $10.40 | 12,291,170 |
| 2025-02-06 | $10.15 | $10.41 | $9.90 | $10.37 | $10.37 | 10,710,620 |
| 2025-02-05 | $9.79 | $10.09 | $9.76 | $10.01 | $10.01 | 10,408,220 |
| 2025-01-27 | $9.98 | $10.04 | $9.62 | $9.63 | $9.63 | 6,826,800 |
| 2025-01-24 | $9.90 | $9.93 | $9.68 | $9.84 | $9.84 | 9,003,100 |
| 2025-01-23 | $9.90 | $10.25 | $9.77 | $9.79 | $9.79 | 12,359,620 |
| 2025-01-22 | $9.59 | $10.03 | $9.57 | $9.81 | $9.81 | 15,329,640 |
| 2025-01-21 | $10.57 | $10.59 | $10.30 | $10.52 | $10.52 | 7,217,670 |
| 2025-01-20 | $10.60 | $10.70 | $10.46 | $10.53 | $10.53 | 6,932,640 |
| 2025-01-17 | $10.42 | $10.68 | $10.42 | $10.59 | $10.59 | 8,049,100 |
| 2025-01-16 | $10.60 | $10.71 | $10.37 | $10.50 | $10.50 | 8,801,560 |
| 2025-01-15 | $10.66 | $10.75 | $10.48 | $10.53 | $10.53 | 9,227,410 |
| 2025-01-14 | $10.25 | $10.67 | $10.18 | $10.66 | $10.66 | 11,865,040 |
| 2025-01-13 | $9.95 | $10.27 | $9.73 | $10.18 | $10.18 | 8,518,690 |
| 2025-01-09 | $10.02 | $10.54 | $10.00 | $10.40 | $10.40 | 16,186,830 |
| 2025-01-08 | $9.99 | $10.20 | $9.66 | $10.09 | $10.09 | 10,435,140 |
| 2025-01-07 | $9.95 | $10.10 | $9.84 | $10.10 | $10.10 | 8,593,280 |
| 2025-01-06 | $9.89 | $10.06 | $9.59 | $9.83 | $9.83 | 11,291,190 |
| 2025-01-03 | $10.63 | $10.79 | $9.87 | $9.89 | $9.89 | 14,653,490 |
| 2025-01-02 | $11.00 | $11.20 | $10.50 | $10.60 | $10.60 | 20,572,720 |
| 2024-12-31 | $11.20 | $11.99 | $10.88 | $11.21 | $11.21 | 25,655,780 |
| 2024-12-30 | $11.18 | $11.42 | $10.99 | $11.12 | $11.12 | 14,545,930 |
| 2024-12-27 | $12.06 | $12.19 | $11.31 | $11.32 | $11.32 | 24,410,550 |
| 2024-12-26 | $11.01 | $11.46 | $11.01 | $11.25 | $11.25 | 12,490,460 |
| 2024-12-25 | $11.19 | $11.30 | $10.74 | $10.93 | $10.93 | 12,003,310 |
| 2024-12-24 | $11.25 | $11.55 | $11.10 | $11.29 | $11.29 | 9,762,980 |
| 2024-12-23 | $11.90 | $11.96 | $11.22 | $11.29 | $11.29 | 13,135,840 |
| 2024-12-20 | $11.68 | $12.06 | $11.58 | $11.95 | $11.95 | 11,127,330 |
| 2024-12-19 | $11.57 | $11.85 | $11.45 | $11.66 | $11.66 | 9,158,710 |
| 2024-12-18 | $11.68 | $11.88 | $11.53 | $11.68 | $11.68 | 10,438,390 |
| 2024-12-17 | $12.10 | $12.26 | $11.61 | $11.67 | $11.67 | 14,415,100 |
| 2024-12-16 | $12.46 | $12.63 | $12.10 | $12.20 | $12.20 | 14,720,270 |
| 2024-12-13 | $12.88 | $12.98 | $12.53 | $12.55 | $12.55 | 23,009,290 |
| 2024-12-12 | $13.03 | $13.52 | $12.90 | $13.13 | $13.13 | 34,269,120 |
| 2024-12-11 | $12.85 | $12.99 | $12.62 | $12.99 | $12.99 | 24,508,440 |
| 2024-12-10 | $12.68 | $13.12 | $12.40 | $12.96 | $12.96 | 36,284,090 |
| 2024-12-09 | $12.32 | $12.45 | $12.15 | $12.31 | $12.31 | 17,010,580 |
| 2024-12-06 | $12.32 | $12.68 | $12.25 | $12.59 | $12.59 | 24,576,330 |
| 2024-12-05 | $11.80 | $12.53 | $11.79 | $12.40 | $12.40 | 25,003,220 |
| 2024-12-04 | $12.09 | $12.20 | $11.80 | $11.88 | $11.88 | 16,150,380 |
| 2024-12-03 | $12.20 | $12.44 | $12.01 | $12.20 | $12.20 | 19,910,050 |
| 2024-12-02 | $12.00 | $12.24 | $12.00 | $12.23 | $12.23 | 16,511,940 |
| 2024-11-29 | $11.88 | $12.16 | $11.68 | $12.03 | $12.03 | 17,586,470 |
| 2024-11-28 | $12.08 | $12.42 | $11.91 | $11.92 | $11.92 | 17,691,050 |
| 2024-11-27 | $11.86 | $12.20 | $11.45 | $12.20 | $12.20 | 22,103,460 |
| 2024-11-26 | $12.58 | $12.75 | $11.81 | $11.86 | $11.86 | 24,241,550 |
| 2024-11-25 | $12.77 | $12.96 | $12.28 | $12.58 | $12.58 | 26,505,750 |
| 2024-11-22 | $12.93 | $14.20 | $12.67 | $13.31 | $13.31 | 47,281,070 |
| 2024-11-21 | $13.07 | $13.18 | $12.75 | $13.05 | $13.05 | 24,046,720 |
| 2024-11-20 | $12.65 | $13.23 | $12.51 | $13.19 | $13.19 | 32,481,200 |
| 2024-11-19 | $12.47 | $12.65 | $12.03 | $12.61 | $12.61 | 22,161,670 |
| 2024-11-18 | $12.72 | $13.05 | $12.16 | $12.29 | $12.29 | 23,653,130 |
| 2024-11-15 | $13.00 | $13.36 | $12.72 | $12.72 | $12.72 | 23,973,870 |
| 2024-11-14 | $14.00 | $14.26 | $13.01 | $13.10 | $13.10 | 30,797,660 |
| 2024-11-13 | $13.83 | $14.10 | $13.34 | $13.88 | $13.88 | 36,109,120 |
| 2024-11-12 | $14.95 | $14.96 | $14.02 | $14.17 | $14.17 | 55,725,220 |
| 2024-11-11 | $14.75 | $15.49 | $14.32 | $15.30 | $15.30 | 78,632,530 |
| 2024-11-08 | $14.86 | $16.75 | $14.86 | $15.89 | $15.89 | 118,194,570 |
| 2024-11-07 | $14.92 | $15.90 | $13.92 | $14.64 | $14.64 | 124,919,010 |
| 2024-11-06 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 16,066,670 |
| 2024-11-05 | $10.50 | $12.60 | $10.50 | $12.60 | $12.60 | 28,284,390 |
| 2024-11-04 | $10.15 | $10.57 | $10.11 | $10.50 | $10.50 | 15,885,760 |
| 2024-11-01 | $10.80 | $11.20 | $10.14 | $10.16 | $10.16 | 27,509,550 |
| 2024-10-31 | $10.61 | $11.05 | $10.59 | $10.89 | $10.89 | 22,030,220 |
| 2024-10-30 | $10.57 | $10.93 | $10.40 | $10.72 | $10.72 | 20,196,330 |
| 2024-10-29 | $11.00 | $11.25 | $10.62 | $10.64 | $10.64 | 28,481,330 |
| 2024-10-28 | $10.96 | $11.35 | $10.90 | $11.03 | $11.03 | 30,074,380 |
| 2024-10-25 | $11.10 | $11.25 | $10.87 | $10.98 | $10.98 | 29,614,810 |
| 2024-10-24 | $11.45 | $11.55 | $10.85 | $11.09 | $11.09 | 38,776,430 |
| 2024-10-23 | $10.58 | $12.28 | $10.58 | $11.62 | $11.62 | 68,843,190 |
| 2024-10-22 | $11.17 | $11.28 | $10.73 | $10.79 | $10.79 | 37,628,230 |
| 2024-10-21 | $10.50 | $11.55 | $10.48 | $11.32 | $11.32 | 57,975,040 |
| 2024-10-18 | $10.03 | $10.67 | $9.87 | $10.43 | $10.43 | 35,841,360 |
| 2024-10-17 | $10.46 | $10.69 | $10.06 | $10.22 | $10.22 | 34,193,430 |
| 2024-10-16 | $10.48 | $11.00 | $10.25 | $10.41 | $10.41 | 42,295,150 |
| 2024-10-15 | $10.12 | $11.95 | $10.12 | $10.69 | $10.69 | 76,178,370 |
| 2024-10-14 | $9.56 | $11.00 | $9.56 | $10.89 | $10.89 | 64,150,350 |
| 2024-10-11 | $9.93 | $9.93 | $9.02 | $9.17 | $9.17 | 21,612,200 |
| 2024-10-10 | $9.73 | $10.71 | $9.73 | $10.03 | $10.03 | 31,309,800 |
| 2024-10-09 | $10.34 | $11.00 | $9.45 | $9.73 | $9.73 | 40,648,780 |
| 2024-10-08 | $11.00 | $11.05 | $9.71 | $11.04 | $11.04 | 53,348,800 |
| 2024-09-30 | $8.50 | $9.37 | $8.13 | $9.21 | $9.21 | 36,872,930 |
| 2024-09-27 | $7.60 | $8.06 | $7.54 | $8.00 | $8.00 | 20,835,470 |
| 2024-09-26 | $7.32 | $7.57 | $7.27 | $7.52 | $7.52 | 12,810,970 |
| 2024-09-25 | $7.28 | $7.49 | $7.24 | $7.37 | $7.37 | 13,050,840 |
| 2024-09-24 | $7.02 | $7.21 | $7.02 | $7.21 | $7.21 | 7,580,590 |
| 2024-09-23 | $7.00 | $7.14 | $6.95 | $7.03 | $7.03 | 4,795,010 |
| 2024-09-20 | $7.13 | $7.19 | $7.05 | $7.08 | $7.08 | 2,987,820 |
| 2024-09-19 | $7.08 | $7.14 | $6.95 | $7.13 | $7.13 | 4,287,660 |
| 2024-09-18 | $7.05 | $7.09 | $6.87 | $7.00 | $7.00 | 3,794,430 |
| 2024-09-13 | $7.16 | $7.19 | $7.01 | $7.01 | $7.01 | 3,600,460 |
| 2024-09-12 | $7.14 | $7.21 | $7.12 | $7.14 | $7.14 | 4,366,080 |
| 2024-09-11 | $7.14 | $7.18 | $7.06 | $7.09 | $7.09 | 2,820,640 |
| 2024-09-10 | $7.09 | $7.26 | $7.06 | $7.16 | $7.16 | 5,440,690 |
| 2024-09-09 | $7.03 | $7.14 | $6.97 | $7.08 | $7.08 | 2,824,040 |
| 2024-09-06 | $7.23 | $7.28 | $7.07 | $7.08 | $7.08 | 4,681,050 |
| 2024-09-05 | $7.14 | $7.29 | $7.14 | $7.24 | $7.24 | 4,216,890 |
| 2024-09-04 | $7.11 | $7.21 | $7.10 | $7.13 | $7.13 | 3,187,190 |
| 2024-09-03 | $7.10 | $7.23 | $7.09 | $7.16 | $7.16 | 3,905,360 |
| 2024-09-02 | $7.27 | $7.27 | $7.05 | $7.07 | $7.07 | 5,120,730 |
| 2024-08-30 | $7.16 | $7.33 | $7.13 | $7.25 | $7.25 | 7,713,890 |
| 2024-08-29 | $7.09 | $7.20 | $7.01 | $7.16 | $7.16 | 4,341,750 |
| 2024-08-28 | $6.99 | $7.16 | $6.94 | $7.07 | $7.07 | 3,935,480 |
| 2024-08-27 | $7.24 | $7.24 | $7.00 | $7.02 | $7.02 | 5,249,730 |
| 2024-08-26 | $7.16 | $7.25 | $7.07 | $7.25 | $7.25 | 4,331,140 |
| 2024-08-23 | $7.18 | $7.21 | $6.96 | $7.11 | $7.11 | 4,772,970 |
| 2024-08-22 | $7.21 | $7.35 | $7.15 | $7.17 | $7.17 | 6,010,640 |
| 2024-08-21 | $7.28 | $7.33 | $7.15 | $7.21 | $7.21 | 4,714,010 |
| 2024-08-20 | $7.43 | $7.49 | $7.23 | $7.27 | $7.27 | 6,543,450 |
| 2024-08-19 | $7.36 | $7.50 | $7.35 | $7.50 | $7.50 | 7,500,920 |
| 2024-08-16 | $7.68 | $7.74 | $7.43 | $7.43 | $7.43 | 8,499,010 |
| 2024-08-15 | $7.70 | $7.73 | $7.51 | $7.65 | $7.65 | 7,727,850 |
| 2024-08-14 | $7.75 | $7.87 | $7.70 | $7.70 | $7.70 | 10,657,610 |
| 2024-08-13 | $7.50 | $8.09 | $7.49 | $7.85 | $7.85 | 17,681,280 |
| 2024-08-12 | $7.65 | $7.69 | $7.41 | $7.52 | $7.52 | 7,947,110 |
| 2024-08-09 | $7.78 | $8.05 | $7.68 | $7.73 | $7.73 | 11,552,640 |
| 2024-08-08 | $8.17 | $8.19 | $7.70 | $7.83 | $7.83 | 19,266,530 |
| 2024-08-07 | $8.09 | $8.38 | $8.02 | $8.27 | $8.27 | 19,880,200 |
| 2024-08-06 | $7.97 | $8.44 | $7.74 | $8.14 | $8.14 | 22,671,160 |
| 2024-08-05 | $8.15 | $8.52 | $7.84 | $7.85 | $7.85 | 24,091,280 |
| 2024-08-02 | $8.02 | $8.78 | $8.02 | $8.31 | $8.31 | 32,479,830 |
| 2024-08-01 | $7.73 | $8.88 | $7.69 | $8.18 | $8.18 | 36,171,810 |
| 2024-07-31 | $7.70 | $7.84 | $7.48 | $7.78 | $7.78 | 16,248,280 |
| 2024-07-30 | $7.70 | $7.84 | $7.62 | $7.74 | $7.74 | 13,820,360 |
| 2024-07-29 | $7.50 | $7.82 | $7.40 | $7.80 | $7.80 | 19,952,290 |
| 2024-07-26 | $7.15 | $7.65 | $7.11 | $7.49 | $7.49 | 16,796,610 |
| 2024-07-25 | $6.93 | $7.14 | $6.89 | $7.09 | $7.09 | 6,446,530 |
| 2024-07-24 | $6.92 | $7.25 | $6.88 | $7.07 | $7.07 | 9,360,860 |
| 2024-07-23 | $7.13 | $7.16 | $6.92 | $6.94 | $6.94 | 4,492,000 |
| 2024-07-22 | $7.09 | $7.19 | $7.09 | $7.13 | $7.13 | 4,418,850 |
| 2024-07-19 | $7.00 | $7.17 | $6.96 | $7.09 | $7.09 | 5,481,970 |
| 2024-07-18 | $6.87 | $7.11 | $6.76 | $7.05 | $7.05 | 6,456,800 |
| 2024-07-17 | $7.07 | $7.11 | $6.90 | $6.91 | $6.91 | 5,579,600 |
| 2024-07-16 | $7.09 | $7.15 | $7.01 | $7.11 | $7.11 | 4,434,790 |
| 2024-07-15 | $7.16 | $7.29 | $7.12 | $7.15 | $7.15 | 5,649,860 |
| 2024-07-12 | $7.23 | $7.26 | $7.09 | $7.11 | $7.11 | 4,750,960 |
| 2024-07-11 | $7.26 | $7.26 | $7.12 | $7.17 | $7.17 | 4,993,650 |
| 2024-07-10 | $7.01 | $7.13 | $6.94 | $7.03 | $7.03 | 4,900,290 |
| 2024-07-09 | $6.90 | $7.05 | $6.75 | $7.01 | $7.01 | 6,402,330 |
| 2024-07-08 | $7.11 | $7.18 | $6.87 | $6.92 | $6.92 | 6,104,940 |
| 2024-07-05 | $7.12 | $7.21 | $7.01 | $7.18 | $7.18 | 4,841,850 |
| 2024-07-04 | $7.40 | $7.48 | $7.12 | $7.12 | $7.12 | 6,500,960 |
| 2024-07-03 | $7.65 | $7.65 | $7.40 | $7.40 | $7.40 | 5,662,400 |
| 2024-07-02 | $7.72 | $7.80 | $7.56 | $7.60 | $7.60 | 5,760,920 |
| 2024-07-01 | $7.64 | $7.73 | $7.50 | $7.72 | $7.72 | 6,100,860 |
| 2024-06-28 | $7.49 | $7.84 | $7.45 | $7.67 | $7.67 | 8,807,570 |
| 2024-06-27 | $7.56 | $7.69 | $7.50 | $7.53 | $7.53 | 7,205,130 |
| 2024-06-26 | $7.47 | $7.68 | $7.24 | $7.66 | $7.66 | 8,068,830 |
| 2024-06-25 | $7.57 | $7.76 | $7.38 | $7.47 | $7.47 | 7,617,460 |
| 2024-06-24 | $7.88 | $8.03 | $7.50 | $7.52 | $7.52 | 10,265,380 |
| 2024-06-21 | $7.90 | $8.04 | $7.78 | $7.92 | $7.92 | 8,480,460 |
| 2024-06-20 | $8.20 | $8.20 | $7.84 | $7.85 | $7.85 | 14,547,590 |
| 2024-06-19 | $8.54 | $8.59 | $8.18 | $8.20 | $8.20 | 19,346,290 |
| 2024-06-18 | $8.42 | $8.70 | $8.41 | $8.55 | $8.55 | 15,505,380 |
| 2024-06-17 | $8.33 | $8.75 | $8.30 | $8.54 | $8.54 | 15,410,890 |
| 2024-06-14 | $8.56 | $8.62 | $8.26 | $8.45 | $8.45 | 16,604,860 |
| 2024-06-13 | $8.50 | $8.75 | $8.36 | $8.61 | $8.61 | 18,261,680 |
| 2024-06-12 | $8.22 | $8.78 | $8.16 | $8.52 | $8.52 | 21,460,380 |
| 2024-06-11 | $8.09 | $8.32 | $7.81 | $8.28 | $8.28 | 13,603,050 |
| 2024-06-07 | $8.04 | $8.43 | $7.91 | $8.14 | $8.14 | 16,881,670 |
| 2024-06-06 | $8.58 | $8.64 | $8.00 | $8.00 | $8.00 | 24,628,240 |
| 2024-06-05 | $8.30 | $9.10 | $8.24 | $8.58 | $8.58 | 25,962,770 |
| 2024-06-04 | $8.55 | $8.59 | $8.12 | $8.31 | $8.31 | 16,854,410 |
| 2024-06-03 | $8.81 | $9.01 | $8.51 | $8.61 | $8.61 | 20,437,380 |
| 2024-05-31 | $8.22 | $9.21 | $8.20 | $8.93 | $8.93 | 39,276,350 |
| 2024-05-30 | $8.00 | $8.34 | $7.79 | $8.18 | $8.18 | 16,514,820 |
| 2024-05-29 | $8.37 | $8.52 | $8.03 | $8.11 | $8.11 | 18,403,130 |
| 2024-05-28 | $8.55 | $8.71 | $8.32 | $8.38 | $8.38 | 18,151,710 |
| 2024-05-27 | $9.01 | $9.11 | $8.41 | $8.65 | $8.65 | 22,885,410 |
| 2024-05-24 | $9.10 | $9.49 | $8.93 | $8.95 | $8.95 | 36,974,160 |
| 2024-05-23 | $8.69 | $9.85 | $8.61 | $9.48 | $9.48 | 54,241,100 |
| 2024-05-22 | $8.82 | $8.85 | $8.58 | $8.64 | $8.64 | 11,632,820 |
| 2024-05-21 | $8.93 | $9.03 | $8.70 | $8.75 | $8.75 | 18,148,430 |
| 2024-05-20 | $8.40 | $9.41 | $8.37 | $9.03 | $9.03 | 33,398,630 |
| 2024-05-17 | $8.09 | $8.51 | $7.97 | $8.48 | $8.48 | 18,079,650 |
| 2024-05-16 | $7.99 | $8.35 | $7.99 | $8.09 | $8.09 | 11,460,050 |
| 2024-05-15 | $8.11 | $8.37 | $8.00 | $8.00 | $8.00 | 11,424,640 |
| 2024-05-14 | $8.33 | $8.35 | $8.09 | $8.18 | $8.18 | 9,593,480 |
| 2024-05-13 | $8.52 | $8.58 | $8.21 | $8.25 | $8.25 | 12,848,200 |
| 2024-05-10 | $8.73 | $8.97 | $8.57 | $8.64 | $8.64 | 16,385,210 |
| 2024-05-09 | $8.40 | $8.82 | $8.23 | $8.82 | $8.82 | 26,114,130 |
| 2024-05-08 | $8.59 | $8.67 | $8.39 | $8.42 | $8.42 | 19,315,850 |
| 2024-05-07 | $8.15 | $8.82 | $8.08 | $8.72 | $8.72 | 33,951,930 |
| 2024-05-06 | $8.10 | $8.19 | $8.03 | $8.15 | $8.15 | 10,421,040 |
| 2024-04-30 | $8.50 | $8.51 | $7.96 | $8.00 | $8.00 | 16,191,430 |
| 2024-04-29 | $8.53 | $8.61 | $8.42 | $8.44 | $8.44 | 18,304,460 |
| 2024-04-26 | $8.42 | $8.99 | $8.42 | $8.54 | $8.54 | 23,680,540 |
| 2024-04-25 | $8.66 | $8.95 | $8.46 | $8.50 | $8.50 | 20,145,810 |
| 2024-04-24 | $8.40 | $8.92 | $8.40 | $8.77 | $8.77 | 31,243,230 |
| 2024-04-23 | $8.86 | $9.14 | $8.56 | $8.89 | $8.89 | 41,572,910 |
| 2024-04-22 | $7.70 | $9.24 | $7.67 | $9.24 | $9.24 | 43,573,690 |
| 2024-04-19 | $7.31 | $7.79 | $7.29 | $7.70 | $7.70 | 12,563,720 |
| 2024-04-18 | $7.44 | $7.75 | $7.30 | $7.44 | $7.44 | 10,524,130 |
| 2024-04-17 | $6.88 | $7.34 | $6.88 | $7.33 | $7.33 | 9,091,110 |
| 2024-04-16 | $7.46 | $7.50 | $6.73 | $6.78 | $6.78 | 12,873,940 |
| 2024-04-15 | $7.77 | $8.23 | $7.49 | $7.53 | $7.53 | 10,236,950 |
| 2024-04-12 | $7.78 | $7.89 | $7.68 | $7.70 | $7.70 | 4,130,310 |
| 2024-04-11 | $7.88 | $7.95 | $7.76 | $7.79 | $7.79 | 5,469,860 |
| 2024-04-10 | $8.15 | $8.17 | $7.78 | $7.93 | $7.93 | 6,545,560 |
| 2024-04-09 | $8.00 | $8.35 | $8.00 | $8.15 | $8.15 | 5,193,850 |
| 2024-04-08 | $8.32 | $8.36 | $8.05 | $8.07 | $8.07 | 5,998,560 |
| 2024-04-03 | $8.49 | $8.49 | $8.21 | $8.37 | $8.37 | 7,683,820 |
| 2024-04-02 | $8.60 | $8.75 | $8.50 | $8.56 | $8.56 | 8,275,860 |
| 2024-04-01 | $8.51 | $8.65 | $8.39 | $8.63 | $8.63 | 9,676,700 |
| 2024-03-29 | $8.42 | $8.57 | $8.28 | $8.50 | $8.50 | 10,693,760 |
| 2024-03-28 | $7.88 | $8.57 | $7.85 | $8.47 | $8.47 | 15,916,020 |
| 2024-03-27 | $8.16 | $8.23 | $7.80 | $7.80 | $7.80 | 6,743,090 |
| 2024-03-26 | $8.19 | $8.34 | $7.99 | $8.18 | $8.18 | 7,208,620 |
| 2024-03-25 | $8.51 | $8.66 | $8.25 | $8.27 | $8.27 | 8,732,870 |
| 2024-03-22 | $8.74 | $8.75 | $8.49 | $8.52 | $8.52 | 9,156,640 |
| 2024-03-21 | $8.66 | $8.87 | $8.52 | $8.79 | $8.79 | 12,255,810 |
| 2024-03-20 | $8.63 | $8.76 | $8.53 | $8.63 | $8.63 | 8,399,300 |
| 2024-03-19 | $8.68 | $8.84 | $8.58 | $8.63 | $8.63 | 12,090,430 |
| 2024-03-18 | $8.50 | $8.72 | $8.45 | $8.69 | $8.69 | 13,702,960 |
| 2024-03-15 | $8.25 | $8.70 | $8.24 | $8.45 | $8.45 | 12,537,880 |
| 2024-03-14 | $8.45 | $8.53 | $8.16 | $8.33 | $8.33 | 13,811,230 |
| 2024-03-13 | $8.38 | $9.07 | $8.27 | $8.59 | $8.59 | 23,848,690 |
| 2024-03-12 | $8.26 | $8.48 | $8.17 | $8.46 | $8.46 | 13,814,700 |
| 2024-03-11 | $7.98 | $8.27 | $7.98 | $8.20 | $8.20 | 10,484,650 |
| 2024-03-08 | $7.87 | $8.28 | $7.87 | $8.07 | $8.07 | 9,242,700 |
| 2024-03-07 | $8.17 | $8.24 | $7.88 | $7.91 | $7.91 | 13,775,330 |
| 2024-03-06 | $8.11 | $8.30 | $8.00 | $8.25 | $8.25 | 20,446,240 |
| 2024-03-05 | $7.89 | $9.00 | $7.76 | $8.45 | $8.45 | 28,333,680 |
| 2024-03-04 | $7.86 | $8.04 | $7.66 | $7.80 | $7.80 | 6,732,280 |
| 2024-03-01 | $7.65 | $7.93 | $7.65 | $7.86 | $7.86 | 7,549,910 |
| 2024-02-29 | $7.19 | $7.70 | $7.19 | $7.68 | $7.68 | 8,584,030 |
| 2024-02-28 | $7.96 | $8.33 | $7.35 | $7.37 | $7.37 | 15,388,030 |
| 2024-02-27 | $7.65 | $7.94 | $7.56 | $7.93 | $7.93 | 8,066,800 |
| 2024-02-26 | $7.56 | $7.77 | $7.49 | $7.63 | $7.63 | 9,236,900 |
| 2024-02-23 | $7.30 | $7.63 | $7.26 | $7.57 | $7.57 | 10,177,930 |
| 2024-02-22 | $7.10 | $7.36 | $7.10 | $7.27 | $7.27 | 7,230,160 |
| 2024-02-21 | $6.92 | $7.28 | $6.82 | $7.07 | $7.07 | 7,642,620 |
| 2024-02-20 | $6.96 | $7.01 | $6.78 | $6.99 | $6.99 | 5,803,990 |
| 2024-02-19 | $6.71 | $7.07 | $6.71 | $6.96 | $6.96 | 10,327,950 |
| 2024-02-08 | $6.09 | $6.68 | $6.07 | $6.66 | $6.66 | 10,824,150 |
| 2024-02-07 | $6.30 | $6.42 | $5.94 | $6.07 | $6.07 | 10,141,190 |
| 2024-02-06 | $5.76 | $6.42 | $5.58 | $6.23 | $6.23 | 10,466,600 |
| 2024-02-05 | $6.86 | $6.89 | $5.59 | $5.92 | $5.92 | 13,473,750 |
| 2024-02-02 | $7.13 | $7.38 | $6.51 | $6.79 | $6.79 | 7,522,210 |
| 2024-02-01 | $7.27 | $7.33 | $7.03 | $7.18 | $7.18 | 5,174,380 |
| 2024-01-31 | $7.82 | $7.90 | $7.25 | $7.27 | $7.27 | 6,662,910 |
| 2024-01-30 | $8.00 | $8.20 | $7.80 | $7.88 | $7.88 | 4,323,030 |
| 2024-01-29 | $8.33 | $8.44 | $8.05 | $8.07 | $8.07 | 4,560,620 |
| 2024-01-26 | $8.43 | $8.60 | $8.30 | $8.31 | $8.31 | 4,741,840 |
| 2024-01-25 | $8.10 | $8.39 | $8.03 | $8.36 | $8.36 | 5,002,240 |
| 2024-01-24 | $8.03 | $8.15 | $7.76 | $8.11 | $8.11 | 4,893,450 |
| 2024-01-23 | $8.11 | $8.11 | $7.81 | $8.02 | $8.02 | 4,482,540 |
| 2024-01-22 | $8.49 | $8.55 | $7.85 | $8.03 | $8.03 | 5,654,040 |
| 2024-01-19 | $8.67 | $8.75 | $8.53 | $8.53 | $8.53 | 3,496,280 |
| 2024-01-18 | $8.94 | $8.94 | $8.40 | $8.67 | $8.67 | 8,889,240 |
| 2024-01-17 | $9.21 | $9.23 | $8.94 | $8.95 | $8.95 | 3,695,290 |
| 2024-01-16 | $9.34 | $9.37 | $9.07 | $9.24 | $9.24 | 4,837,290 |
| 2024-01-15 | $9.42 | $9.48 | $9.25 | $9.27 | $9.27 | 7,911,140 |
| 2024-01-12 | $9.36 | $9.86 | $9.34 | $9.66 | $9.66 | 12,970,730 |
| 2024-01-11 | $9.04 | $9.44 | $9.03 | $9.34 | $9.34 | 5,377,990 |
| 2024-01-10 | $9.25 | $9.25 | $9.05 | $9.09 | $9.09 | 3,837,100 |
| 2024-01-09 | $9.28 | $9.38 | $9.19 | $9.23 | $9.23 | 3,028,830 |
| 2024-01-08 | $9.48 | $9.48 | $9.22 | $9.22 | $9.22 | 4,105,590 |
| 2024-01-05 | $9.60 | $9.68 | $9.38 | $9.45 | $9.45 | 3,899,670 |
| 2024-01-04 | $9.75 | $9.85 | $9.60 | $9.65 | $9.65 | 4,060,220 |
| 2024-01-03 | $9.83 | $9.88 | $9.60 | $9.69 | $9.69 | 4,827,110 |
| 2024-01-02 | $9.82 | $10.05 | $9.77 | $9.90 | $9.90 | 7,029,620 |
| 2024-01-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-12-29 | $9.63 | $9.87 | $9.60 | $9.83 | $9.83 | 5,956,360 |
| 2023-12-28 | $9.40 | $9.68 | $9.38 | $9.63 | $9.63 | 6,486,590 |
| 2023-12-27 | $9.38 | $9.41 | $9.26 | $9.39 | $9.39 | 3,957,220 |
| 2023-12-26 | $9.64 | $9.69 | $9.31 | $9.37 | $9.37 | 5,675,860 |
| 2023-12-25 | $9.45 | $9.85 | $9.45 | $9.67 | $9.67 | 6,976,920 |
| 2023-12-22 | $9.42 | $9.71 | $9.42 | $9.52 | $9.52 | 9,041,700 |
| 2023-12-21 | $9.38 | $9.45 | $9.19 | $9.40 | $9.40 | 4,667,160 |
| 2023-12-20 | $9.61 | $9.68 | $9.37 | $9.37 | $9.37 | 3,746,090 |
| 2023-12-19 | $9.66 | $9.74 | $9.55 | $9.61 | $9.61 | 3,223,990 |
| 2023-12-18 | $9.85 | $9.87 | $9.61 | $9.66 | $9.66 | 3,664,170 |
| 2023-12-15 | $9.96 | $10.01 | $9.84 | $9.88 | $9.88 | 3,371,570 |
| 2023-12-14 | $10.05 | $10.19 | $9.92 | $9.97 | $9.97 | 3,967,420 |
| 2023-12-13 | $10.13 | $10.25 | $10.05 | $10.07 | $10.07 | 3,836,840 |
| 2023-12-12 | $10.01 | $10.28 | $9.97 | $10.11 | $10.11 | 4,762,710 |
| 2023-12-11 | $9.88 | $10.09 | $9.88 | $10.07 | $10.07 | 4,385,850 |
| 2023-12-08 | $10.06 | $10.14 | $9.92 | $9.92 | $9.92 | 4,801,750 |
| 2023-12-07 | $10.05 | $10.14 | $9.98 | $10.05 | $10.05 | 5,136,710 |
| 2023-12-06 | $10.12 | $10.22 | $10.08 | $10.08 | $10.08 | 5,260,960 |
| 2023-12-05 | $10.60 | $10.62 | $10.15 | $10.17 | $10.17 | 8,315,770 |
| 2023-12-04 | $10.49 | $10.63 | $10.49 | $10.59 | $10.59 | 5,514,260 |
| 2023-12-01 | $10.46 | $10.53 | $10.32 | $10.49 | $10.49 | 4,970,360 |
| 2023-11-30 | $10.63 | $10.72 | $10.35 | $10.46 | $10.46 | 7,484,950 |
| 2023-11-29 | $10.54 | $10.83 | $10.54 | $10.63 | $10.63 | 6,426,150 |
| 2023-11-28 | $10.60 | $10.73 | $10.49 | $10.61 | $10.61 | 6,477,890 |
| 2023-11-27 | $10.59 | $10.75 | $10.57 | $10.65 | $10.65 | 6,748,600 |
| 2023-11-24 | $10.97 | $11.00 | $10.59 | $10.62 | $10.62 | 13,980,660 |
| 2023-11-23 | $10.80 | $11.04 | $10.75 | $11.02 | $11.02 | 12,658,160 |
| 2023-11-22 | $10.87 | $11.11 | $10.83 | $10.84 | $10.84 | 9,430,750 |
| 2023-11-21 | $10.91 | $11.08 | $10.82 | $10.95 | $10.95 | 10,112,110 |
| 2023-11-20 | $10.95 | $11.07 | $10.92 | $10.98 | $10.98 | 10,018,400 |
| 2023-11-17 | $10.78 | $11.00 | $10.71 | $10.95 | $10.95 | 10,231,810 |
| 2023-11-16 | $10.94 | $11.10 | $10.89 | $10.90 | $10.90 | 16,747,940 |
| 2023-11-15 | $10.99 | $11.04 | $10.76 | $10.92 | $10.92 | 11,797,260 |
| 2023-11-14 | $11.00 | $11.18 | $10.88 | $10.97 | $10.97 | 18,791,690 |
| 2023-11-13 | $10.34 | $11.09 | $10.30 | $11.08 | $11.08 | 29,921,520 |
| 2023-11-10 | $10.20 | $10.37 | $10.16 | $10.34 | $10.34 | 7,747,770 |
| 2023-11-09 | $10.50 | $10.51 | $10.23 | $10.28 | $10.28 | 10,204,910 |
| 2023-11-08 | $10.60 | $10.68 | $10.41 | $10.52 | $10.52 | 11,866,320 |
| 2023-11-07 | $10.44 | $10.67 | $10.34 | $10.57 | $10.57 | 11,831,920 |
| 2023-11-06 | $10.43 | $10.52 | $10.31 | $10.51 | $10.51 | 9,373,750 |
| 2023-11-03 | $10.26 | $10.45 | $10.23 | $10.35 | $10.35 | 8,311,780 |
| 2023-11-02 | $10.65 | $10.71 | $10.24 | $10.25 | $10.25 | 14,898,510 |
| 2023-11-01 | $10.77 | $10.84 | $10.62 | $10.71 | $10.71 | 11,662,840 |
| 2023-10-31 | $10.41 | $10.88 | $10.38 | $10.84 | $10.84 | 23,831,930 |
| 2023-10-30 | $10.45 | $10.61 | $10.28 | $10.52 | $10.52 | 12,228,890 |
| 2023-10-27 | $10.61 | $10.64 | $10.32 | $10.59 | $10.59 | 11,138,150 |
| 2023-10-26 | $10.56 | $10.67 | $10.12 | $10.63 | $10.63 | 12,721,960 |
| 2023-10-25 | $10.46 | $10.76 | $10.37 | $10.62 | $10.62 | 12,130,960 |
| 2023-10-24 | $10.54 | $10.60 | $10.18 | $10.47 | $10.47 | 14,380,530 |
| 2023-10-23 | $10.52 | $10.92 | $10.35 | $10.42 | $10.42 | 15,793,970 |
| 2023-10-20 | $10.85 | $10.99 | $10.59 | $10.61 | $10.61 | 17,030,210 |
| 2023-10-19 | $10.76 | $11.44 | $10.67 | $11.00 | $11.00 | 29,376,380 |
| 2023-10-18 | $11.09 | $11.13 | $10.89 | $10.93 | $10.93 | 18,854,860 |
| 2023-10-17 | $10.71 | $11.43 | $10.71 | $11.25 | $11.25 | 32,885,510 |
| 2023-10-16 | $10.19 | $11.58 | $10.14 | $11.08 | $11.08 | 40,874,250 |
| 2023-10-13 | $10.03 | $10.14 | $9.94 | $10.06 | $10.06 | 6,192,300 |
| 2023-10-12 | $10.01 | $10.10 | $9.90 | $10.06 | $10.06 | 7,510,260 |
| 2023-10-11 | $10.08 | $10.14 | $10.00 | $10.06 | $10.06 | 8,168,980 |
| 2023-10-10 | $10.06 | $10.28 | $10.06 | $10.18 | $10.18 | 11,621,840 |
| 2023-10-09 | $10.05 | $10.15 | $9.96 | $9.99 | $9.99 | 10,434,670 |
| 2023-09-28 | $9.69 | $9.87 | $9.69 | $9.86 | $9.86 | 6,815,990 |
| 2023-09-27 | $9.74 | $9.88 | $9.68 | $9.68 | $9.68 | 7,094,340 |
| 2023-09-26 | $9.76 | $9.86 | $9.68 | $9.73 | $9.73 | 5,783,300 |
| 2023-09-25 | $9.91 | $9.97 | $9.76 | $9.80 | $9.80 | 6,951,580 |
| 2023-09-22 | $9.77 | $10.00 | $9.59 | $9.95 | $9.95 | 9,504,560 |
| 2023-09-21 | $9.97 | $10.12 | $9.76 | $9.80 | $9.80 | 8,891,270 |
| 2023-09-20 | $10.27 | $10.29 | $9.94 | $10.00 | $10.00 | 10,751,970 |
| 2023-09-19 | $10.36 | $10.53 | $10.21 | $10.28 | $10.28 | 10,188,280 |
| 2023-09-18 | $10.25 | $10.50 | $10.23 | $10.46 | $10.46 | 11,312,680 |
| 2023-09-15 | $10.47 | $10.62 | $10.26 | $10.40 | $10.40 | 16,901,990 |
| 2023-09-14 | $10.40 | $10.79 | $10.40 | $10.64 | $10.64 | 21,667,060 |
| 2023-09-13 | $10.78 | $10.85 | $10.39 | $10.53 | $10.53 | 19,763,970 |
| 2023-09-12 | $11.03 | $11.06 | $10.83 | $10.91 | $10.91 | 19,733,400 |
| 2023-09-11 | $11.10 | $11.30 | $10.85 | $11.10 | $11.10 | 38,894,770 |
| 2023-09-08 | $10.28 | $12.34 | $10.28 | $11.66 | $11.66 | 58,027,840 |
| 2023-09-07 | $10.24 | $10.65 | $10.17 | $10.28 | $10.28 | 24,337,860 |
| 2023-09-06 | $9.54 | $10.76 | $9.48 | $10.25 | $10.25 | 27,267,820 |
| 2023-09-05 | $9.40 | $9.66 | $9.39 | $9.54 | $9.54 | 5,560,930 |
| 2023-09-04 | $9.32 | $9.46 | $9.32 | $9.42 | $9.42 | 3,690,740 |
| 2023-09-01 | $9.41 | $9.49 | $9.28 | $9.33 | $9.33 | 3,277,420 |
| 2023-08-31 | $9.55 | $9.60 | $9.36 | $9.38 | $9.38 | 3,877,010 |
| 2023-08-30 | $9.49 | $9.72 | $9.39 | $9.55 | $9.55 | 5,810,880 |
| 2023-08-29 | $9.16 | $9.59 | $9.11 | $9.53 | $9.53 | 7,696,160 |
| 2023-08-28 | $9.60 | $9.74 | $9.12 | $9.16 | $9.16 | 6,526,360 |
| 2023-08-25 | $9.51 | $9.51 | $9.08 | $9.13 | $9.13 | 7,511,480 |
| 2023-08-24 | $9.60 | $9.70 | $9.41 | $9.55 | $9.55 | 4,438,280 |
| 2023-08-23 | $9.89 | $9.90 | $9.57 | $9.61 | $9.61 | 6,520,590 |
| 2023-08-22 | $9.67 | $10.12 | $9.66 | $9.92 | $9.92 | 9,545,530 |
| 2023-08-21 | $9.94 | $10.10 | $9.70 | $9.70 | $9.70 | 6,909,940 |
| 2023-08-18 | $9.85 | $10.08 | $9.80 | $9.88 | $9.88 | 9,442,160 |
| 2023-08-17 | $9.41 | $10.15 | $9.40 | $9.95 | $9.95 | 15,909,500 |
| 2023-08-16 | $9.64 | $9.72 | $9.46 | $9.47 | $9.47 | 3,777,840 |
| 2023-08-15 | $9.73 | $9.79 | $9.61 | $9.70 | $9.70 | 2,615,700 |
| 2023-08-14 | $9.63 | $9.81 | $9.63 | $9.80 | $9.80 | 2,965,860 |
| 2023-08-11 | $9.81 | $9.90 | $9.70 | $9.70 | $9.70 | 3,655,020 |
| 2023-08-10 | $9.75 | $9.87 | $9.75 | $9.80 | $9.80 | 2,362,970 |
| 2023-08-09 | $9.70 | $9.80 | $9.69 | $9.79 | $9.79 | 2,081,050 |
| 2023-08-08 | $9.85 | $9.86 | $9.68 | $9.77 | $9.77 | 3,494,560 |
| 2023-08-07 | $9.87 | $9.88 | $9.73 | $9.86 | $9.86 | 2,903,950 |
| 2023-08-04 | $9.85 | $9.92 | $9.79 | $9.88 | $9.88 | 4,354,870 |
| 2023-08-03 | $9.85 | $9.87 | $9.72 | $9.83 | $9.83 | 5,323,810 |
| 2023-08-02 | $10.16 | $10.21 | $9.81 | $9.88 | $9.88 | 10,008,960 |
| 2023-08-01 | $10.38 | $10.41 | $10.16 | $10.22 | $10.22 | 6,865,470 |
| 2023-07-31 | $10.31 | $10.43 | $10.28 | $10.43 | $10.43 | 5,734,620 |
| 2023-07-28 | $10.25 | $10.35 | $10.10 | $10.34 | $10.34 | 7,046,400 |
| 2023-07-27 | $10.25 | $10.64 | $10.25 | $10.38 | $10.38 | 11,938,670 |
| 2023-07-26 | $10.30 | $10.38 | $10.16 | $10.18 | $10.18 | 3,871,920 |
| 2023-07-25 | $10.16 | $10.35 | $10.13 | $10.34 | $10.34 | 5,903,090 |
| 2023-07-24 | $10.10 | $10.23 | $10.03 | $10.09 | $10.09 | 3,354,730 |
| 2023-07-21 | $10.14 | $10.25 | $10.11 | $10.13 | $10.13 | 3,033,620 |
| 2023-07-20 | $10.39 | $10.47 | $10.16 | $10.18 | $10.18 | 5,119,220 |
| 2023-07-19 | $10.53 | $10.58 | $10.35 | $10.42 | $10.42 | 4,076,420 |
| 2023-07-18 | $10.38 | $10.53 | $10.31 | $10.48 | $10.48 | 4,306,170 |
| 2023-07-17 | $10.54 | $10.56 | $10.29 | $10.38 | $10.38 | 3,913,050 |
| 2023-07-14 | $10.49 | $10.54 | $10.39 | $10.49 | $10.49 | 4,929,570 |
| 2023-07-13 | $10.50 | $10.61 | $10.42 | $10.49 | $10.49 | 4,438,050 |
| 2023-07-12 | $10.71 | $10.78 | $10.43 | $10.44 | $10.44 | 6,960,460 |
| 2023-07-11 | $10.54 | $10.90 | $10.54 | $10.73 | $10.73 | 7,000,190 |
| 2023-07-10 | $10.65 | $10.80 | $10.51 | $10.56 | $10.56 | 4,780,030 |
| 2023-07-07 | $10.78 | $10.83 | $10.54 | $10.57 | $10.57 | 5,499,320 |
| 2023-07-06 | $10.83 | $10.93 | $10.73 | $10.83 | $10.83 | 5,750,150 |
| 2023-07-05 | $11.03 | $11.07 | $10.80 | $10.83 | $10.83 | 6,084,160 |
| 2023-07-04 | $10.94 | $11.08 | $10.88 | $11.02 | $11.02 | 9,141,170 |
| 2023-07-03 | $11.03 | $11.20 | $10.94 | $10.99 | $10.99 | 9,648,520 |
| 2023-06-30 | $10.86 | $11.17 | $10.80 | $11.05 | $11.05 | 12,486,270 |
| 2023-06-29 | $10.75 | $10.98 | $10.66 | $10.86 | $10.86 | 10,594,630 |
| 2023-06-28 | $10.66 | $10.81 | $10.40 | $10.73 | $10.73 | 9,186,750 |
| 2023-06-27 | $10.50 | $10.76 | $10.42 | $10.70 | $10.70 | 7,865,230 |
| 2023-06-26 | $10.74 | $10.90 | $10.48 | $10.52 | $10.52 | 10,073,130 |
| 2023-06-21 | $10.82 | $10.90 | $10.65 | $10.66 | $10.66 | 8,544,950 |
| 2023-06-20 | $10.78 | $11.01 | $10.62 | $10.84 | $10.84 | 14,178,870 |
| 2023-06-19 | $10.48 | $10.85 | $10.46 | $10.69 | $10.69 | 11,244,800 |
| 2023-06-16 | $10.34 | $10.88 | $10.27 | $10.53 | $10.53 | 12,050,510 |
| 2023-06-15 | $10.16 | $10.36 | $10.12 | $10.31 | $10.31 | 6,056,050 |
| 2023-06-14 | $10.47 | $10.53 | $10.22 | $10.22 | $10.22 | 8,255,650 |
| 2023-06-13 | $10.53 | $10.66 | $10.42 | $10.50 | $10.50 | 6,650,760 |
| 2023-06-12 | $10.68 | $10.81 | $10.47 | $10.56 | $10.56 | 8,552,100 |
| 2023-06-09 | $10.90 | $10.98 | $10.59 | $10.66 | $10.66 | 10,334,370 |
| 2023-06-08 | $18.10 | $18.35 | $17.92 | $18.30 | $10.77 | 6,746,390 |
| 2023-06-07 | $17.52 | $18.34 | $17.50 | $18.08 | $10.64 | 5,750,920 |
| 2023-06-06 | $17.98 | $17.99 | $17.48 | $17.51 | $10.30 | 3,825,040 |
| 2023-06-05 | $17.97 | $18.16 | $17.91 | $17.98 | $10.58 | 3,341,130 |
| 2023-06-02 | $18.17 | $18.17 | $17.83 | $17.88 | $10.52 | 4,231,980 |
| 2023-06-01 | $17.68 | $18.09 | $17.61 | $17.98 | $10.58 | 5,635,970 |
| 2023-05-31 | $17.87 | $18.33 | $17.66 | $18.03 | $10.61 | 8,489,090 |
| 2023-05-30 | $17.53 | $17.66 | $17.23 | $17.55 | $10.32 | 3,747,470 |
| 2023-05-29 | $17.98 | $18.22 | $17.58 | $17.69 | $10.41 | 4,009,440 |
| 2023-05-26 | $17.77 | $17.82 | $17.45 | $17.73 | $10.43 | 3,325,030 |
| 2023-05-25 | $17.68 | $18.10 | $17.65 | $17.85 | $10.50 | 4,661,500 |
| 2023-05-24 | $17.71 | $17.95 | $17.64 | $17.67 | $10.40 | 2,869,010 |
| 2023-05-23 | $18.16 | $18.16 | $17.75 | $17.79 | $10.47 | 3,946,580 |
| 2023-05-22 | $18.08 | $18.23 | $17.93 | $18.13 | $10.67 | 4,370,020 |
| 2023-05-19 | $18.26 | $18.34 | $17.92 | $18.08 | $10.64 | 5,703,940 |
| 2023-05-18 | $18.66 | $18.68 | $18.21 | $18.32 | $10.78 | 11,448,880 |
| 2023-05-17 | $17.13 | $18.84 | $17.00 | $18.45 | $18.45 | 15,660,920 |
| 2023-05-16 | $17.00 | $17.35 | $16.95 | $17.12 | $17.12 | 2,814,560 |
| 2023-05-15 | $16.64 | $17.12 | $16.64 | $17.05 | $17.05 | 2,534,220 |
| 2023-05-12 | $16.80 | $16.96 | $16.67 | $16.70 | $16.70 | 2,026,660 |
| 2023-05-11 | $17.08 | $17.08 | $16.79 | $16.88 | $16.88 | 1,922,800 |
| 2023-05-10 | $16.95 | $17.15 | $16.84 | $16.91 | $16.91 | 2,950,200 |
| 2023-05-09 | $17.37 | $17.63 | $17.18 | $17.26 | $17.26 | 4,294,050 |
| 2023-05-08 | $17.03 | $17.59 | $17.03 | $17.44 | $17.44 | 4,625,600 |
| 2023-05-05 | $17.08 | $17.23 | $16.87 | $16.95 | $16.95 | 2,932,070 |
| 2023-05-04 | $17.09 | $17.45 | $17.06 | $17.17 | $17.17 | 3,069,250 |
| 2023-05-03 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2023-05-02 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2023-04-28 | $17.08 | $17.27 | $16.91 | $17.17 | $17.17 | 4,166,880 |
| 2023-04-27 | $16.86 | $17.45 | $16.67 | $17.16 | $17.16 | 7,495,840 |
| 2023-04-26 | $16.27 | $16.63 | $16.18 | $16.43 | $16.43 | 3,617,580 |
| 2023-04-25 | $16.65 | $16.91 | $16.01 | $16.25 | $16.25 | 4,164,190 |
| 2023-04-24 | $16.98 | $17.02 | $16.36 | $16.65 | $16.65 | 3,533,550 |
| 2023-04-21 | $16.96 | $17.61 | $16.96 | $16.99 | $16.99 | 6,126,690 |
| 2023-04-20 | $17.43 | $17.45 | $16.91 | $17.10 | $17.10 | 5,266,220 |
| 2023-04-19 | $17.47 | $17.55 | $17.24 | $17.45 | $17.45 | 3,438,290 |
| 2023-04-18 | $18.00 | $18.00 | $17.16 | $17.65 | $17.65 | 9,292,510 |
| 2023-04-17 | $18.28 | $18.37 | $18.12 | $18.28 | $18.28 | 2,837,920 |
| 2023-04-14 | $18.36 | $18.43 | $18.18 | $18.34 | $18.34 | 3,267,020 |
| 2023-04-13 | $18.50 | $18.56 | $18.20 | $18.46 | $18.46 | 3,640,010 |
| 2023-04-12 | $18.45 | $18.63 | $18.25 | $18.55 | $18.55 | 4,865,690 |
| 2023-04-11 | $18.50 | $18.56 | $18.12 | $18.56 | $18.56 | 5,631,380 |
| 2023-04-10 | $18.83 | $18.95 | $18.34 | $18.66 | $18.66 | 5,084,070 |
| 2023-04-07 | $18.61 | $18.77 | $18.61 | $18.69 | $18.69 | 3,644,560 |
| 2023-04-06 | $18.58 | $18.83 | $18.35 | $18.79 | $18.79 | 5,632,340 |
| 2023-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-04-04 | $18.64 | $18.72 | $18.31 | $18.54 | $18.54 | 5,273,010 |
| 2023-04-03 | $18.48 | $18.74 | $18.48 | $18.68 | $18.68 | 4,802,810 |
| 2023-03-31 | $18.47 | $18.63 | $18.40 | $18.63 | $18.63 | 3,547,630 |
| 2023-03-30 | $18.61 | $18.77 | $18.34 | $18.51 | $18.51 | 4,114,360 |
| 2023-03-29 | $18.77 | $18.77 | $18.39 | $18.77 | $18.77 | 5,207,450 |
| 2023-03-28 | $18.99 | $19.10 | $18.71 | $18.79 | $18.79 | 5,002,020 |
| 2023-03-27 | $19.29 | $19.29 | $18.97 | $19.01 | $19.01 | 5,408,140 |
| 2023-03-24 | $19.44 | $19.46 | $19.12 | $19.20 | $19.20 | 7,256,510 |
| 2023-03-23 | $18.89 | $19.44 | $18.81 | $19.44 | $19.44 | 9,822,840 |
| 2023-03-22 | $18.90 | $19.22 | $18.88 | $19.07 | $19.07 | 8,955,070 |
| 2023-03-21 | $18.58 | $19.44 | $18.33 | $19.20 | $19.20 | 14,865,680 |
| 2023-03-20 | $18.57 | $18.59 | $18.06 | $18.11 | $18.11 | 4,323,010 |
| 2023-03-17 | $18.36 | $18.56 | $18.27 | $18.38 | $18.38 | 4,693,250 |
| 2023-03-16 | $18.75 | $18.84 | $18.20 | $18.24 | $18.24 | 6,394,080 |
| 2023-03-15 | $18.72 | $19.10 | $18.70 | $18.92 | $18.92 | 5,496,810 |
| 2023-03-14 | $18.98 | $19.24 | $18.51 | $18.75 | $18.75 | 6,595,840 |
| 2023-03-13 | $19.25 | $19.38 | $18.91 | $19.10 | $19.10 | 4,852,130 |
| 2023-03-10 | $19.55 | $19.72 | $19.19 | $19.26 | $19.26 | 5,855,250 |
| 2023-03-09 | $19.83 | $19.91 | $19.40 | $19.59 | $19.59 | 6,312,770 |
| 2023-03-08 | $19.20 | $19.95 | $19.20 | $19.83 | $19.83 | 9,223,300 |
| 2023-03-07 | $20.24 | $20.28 | $19.30 | $19.43 | $19.43 | 11,840,980 |
| 2023-03-06 | $20.54 | $21.49 | $20.25 | $20.27 | $20.27 | 16,234,150 |
| 2023-03-03 | $19.88 | $20.39 | $19.82 | $20.33 | $20.33 | 11,485,750 |
| 2023-03-02 | $20.20 | $20.50 | $19.96 | $20.03 | $20.03 | 11,017,720 |
| 2023-03-01 | $20.64 | $20.65 | $20.12 | $20.39 | $20.39 | 13,671,140 |
| 2023-02-28 | $20.70 | $21.17 | $20.40 | $20.75 | $20.75 | 15,303,780 |
| 2023-02-27 | $20.16 | $21.77 | $19.98 | $20.82 | $20.82 | 26,224,010 |
| 2023-02-24 | $19.55 | $20.17 | $19.50 | $19.87 | $19.87 | 13,218,400 |
| 2023-02-23 | $19.70 | $20.10 | $19.52 | $19.56 | $19.56 | 10,546,300 |
| 2023-02-22 | $19.57 | $20.33 | $19.45 | $19.91 | $19.91 | 16,762,440 |
| 2023-02-21 | $19.00 | $19.69 | $18.94 | $19.60 | $19.60 | 12,833,540 |
| 2023-02-20 | $18.91 | $19.09 | $18.76 | $18.95 | $18.95 | 5,924,390 |
| 2023-02-17 | $18.60 | $19.44 | $18.36 | $19.23 | $19.23 | 10,707,990 |
| 2023-02-16 | $19.35 | $19.35 | $18.45 | $18.63 | $18.63 | 8,935,960 |
| 2023-02-15 | $19.30 | $19.59 | $19.08 | $19.42 | $19.42 | 7,164,180 |
| 2023-02-14 | $19.79 | $19.89 | $19.30 | $19.38 | $19.38 | 6,842,740 |
| 2023-02-13 | $19.40 | $19.75 | $19.28 | $19.64 | $19.64 | 9,563,560 |
| 2023-02-10 | $19.55 | $19.66 | $19.21 | $19.31 | $19.31 | 8,669,950 |
| 2023-02-09 | $18.91 | $19.72 | $18.86 | $19.72 | $19.72 | 15,544,630 |
| 2023-02-08 | $19.00 | $19.67 | $18.71 | $19.17 | $19.17 | 12,098,830 |
| 2023-02-07 | $18.93 | $19.15 | $18.90 | $19.04 | $19.04 | 5,028,420 |
| 2023-02-06 | $19.35 | $19.60 | $18.90 | $18.92 | $18.92 | 9,511,800 |
| 2023-02-03 | $18.70 | $19.15 | $18.63 | $19.05 | $19.05 | 6,356,330 |
| 2023-02-02 | $19.29 | $19.43 | $18.78 | $18.79 | $18.79 | 6,563,780 |
| 2023-02-01 | $18.85 | $19.15 | $18.82 | $19.15 | $19.15 | 7,559,290 |
| 2023-01-31 | $18.62 | $19.06 | $18.58 | $18.92 | $18.92 | 8,476,680 |
| 2023-01-30 | $18.42 | $19.14 | $18.20 | $18.72 | $18.72 | 12,274,200 |
| 2023-01-20 | $17.99 | $18.14 | $17.90 | $18.06 | $18.06 | 4,166,520 |
| 2023-01-19 | $17.80 | $18.04 | $17.70 | $17.98 | $17.98 | 4,946,980 |
| 2023-01-18 | $17.82 | $17.93 | $17.71 | $17.81 | $17.81 | 3,518,060 |
| 2023-01-17 | $17.68 | $17.98 | $17.63 | $17.83 | $17.83 | 4,929,260 |
| 2023-01-16 | $17.45 | $17.85 | $17.45 | $17.73 | $17.73 | 4,446,320 |
| 2023-01-13 | $17.32 | $17.75 | $17.01 | $17.52 | $17.52 | 5,894,000 |
| 2023-01-12 | $17.70 | $18.00 | $17.40 | $17.43 | $17.43 | 7,150,570 |
| 2023-01-11 | $17.35 | $17.56 | $17.17 | $17.19 | $17.19 | 3,132,650 |
| 2023-01-10 | $17.53 | $17.56 | $17.26 | $17.31 | $17.31 | 2,604,930 |
| 2023-01-09 | $17.57 | $17.65 | $17.35 | $17.41 | $17.41 | 3,521,000 |
| 2023-01-06 | $17.69 | $17.80 | $17.52 | $17.57 | $17.57 | 3,679,850 |
| 2023-01-05 | $17.82 | $17.82 | $17.58 | $17.70 | $17.70 | 3,607,180 |
| 2023-01-04 | $17.83 | $17.99 | $17.56 | $17.75 | $17.75 | 4,877,200 |
| 2023-01-03 | $17.43 | $17.97 | $17.43 | $17.93 | $17.93 | 6,052,980 |
| 2023-01-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-12-30 | $17.66 | $17.80 | $17.49 | $17.52 | $17.52 | 2,933,120 |
| 2022-12-29 | $17.57 | $17.94 | $17.28 | $17.64 | $17.64 | 5,055,700 |
| 2022-12-28 | $17.53 | $18.28 | $17.51 | $17.74 | $17.74 | 6,063,930 |
| 2022-12-27 | $17.56 | $17.80 | $17.43 | $17.65 | $17.65 | 3,359,900 |
| 2022-12-26 | $17.17 | $17.70 | $17.15 | $17.62 | $17.62 | 4,344,350 |
| 2022-12-23 | $17.00 | $17.25 | $16.90 | $16.99 | $16.99 | 2,821,710 |
| 2022-12-22 | $17.38 | $18.06 | $17.06 | $17.27 | $17.27 | 5,470,620 |
| 2022-12-21 | $17.35 | $17.53 | $17.00 | $17.18 | $17.18 | 2,443,590 |
| 2022-12-20 | $17.30 | $17.75 | $17.25 | $17.45 | $17.45 | 3,538,490 |
| 2022-12-19 | $17.85 | $18.01 | $17.43 | $17.50 | $17.50 | 2,558,980 |
| 2022-12-16 | $18.31 | $18.39 | $17.91 | $17.91 | $17.91 | 3,132,340 |
| 2022-12-15 | $18.47 | $18.55 | $18.30 | $18.40 | $18.40 | 2,185,930 |
| 2022-12-14 | $18.31 | $18.67 | $18.31 | $18.37 | $18.37 | 2,415,690 |
| 2022-12-13 | $18.99 | $18.99 | $18.35 | $18.35 | $18.35 | 3,794,240 |
| 2022-12-12 | $18.78 | $19.06 | $18.50 | $18.86 | $18.86 | 4,160,660 |
| 2022-12-09 | $19.19 | $19.31 | $18.68 | $18.80 | $18.80 | 4,993,400 |
| 2022-12-08 | $19.31 | $19.53 | $19.02 | $19.19 | $19.19 | 4,177,200 |
| 2022-12-07 | $19.35 | $19.58 | $19.26 | $19.33 | $19.33 | 4,503,030 |
| 2022-12-06 | $19.29 | $19.55 | $19.10 | $19.49 | $19.49 | 5,753,890 |
| 2022-12-05 | $19.25 | $19.34 | $19.09 | $19.21 | $19.21 | 3,426,710 |
| 2022-12-01 | $19.41 | $19.61 | $19.32 | $19.50 | $19.50 | 5,261,440 |
| 2022-11-30 | $19.42 | $19.65 | $19.25 | $19.38 | $19.38 | 5,384,170 |
| 2022-11-29 | $19.02 | $19.40 | $19.02 | $19.34 | $19.34 | 4,740,130 |
| 2022-11-28 | $18.52 | $19.69 | $18.48 | $19.33 | $19.33 | 6,314,680 |
| 2022-11-25 | $18.85 | $19.16 | $18.70 | $18.89 | $18.89 | 3,252,990 |
| 2022-11-24 | $19.59 | $19.65 | $18.88 | $18.93 | $18.93 | 5,517,850 |
| 2022-11-23 | $19.67 | $19.97 | $19.24 | $19.49 | $19.49 | 4,122,670 |
| 2022-11-22 | $19.93 | $20.26 | $19.60 | $19.68 | $19.68 | 6,478,600 |
| 2022-11-21 | $19.50 | $20.54 | $19.38 | $20.12 | $20.12 | 9,887,260 |
| 2022-11-18 | $19.82 | $20.15 | $19.52 | $19.53 | $19.53 | 5,980,250 |
| 2022-11-17 | $19.85 | $20.04 | $19.61 | $20.04 | $20.04 | 9,689,890 |
| 2022-11-16 | $19.31 | $20.88 | $19.23 | $20.31 | $20.31 | 17,967,140 |
| 2022-11-15 | $18.90 | $19.19 | $18.76 | $19.19 | $19.19 | 4,325,380 |
| 2022-11-14 | $19.21 | $19.52 | $18.88 | $18.91 | $18.91 | 5,252,350 |
| 2022-11-11 | $19.18 | $19.45 | $18.83 | $19.25 | $19.25 | 6,647,460 |
| 2022-11-10 | $19.01 | $19.20 | $18.78 | $18.82 | $18.82 | 4,277,390 |
| 2022-11-09 | $19.80 | $19.97 | $19.20 | $19.21 | $19.21 | 5,905,390 |
| 2022-11-08 | $19.38 | $19.83 | $19.15 | $19.57 | $19.57 | 7,123,980 |
| 2022-11-07 | $19.61 | $19.70 | $19.23 | $19.37 | $19.37 | 5,600,750 |
| 2022-11-04 | $19.35 | $19.62 | $19.07 | $19.58 | $19.58 | 7,449,030 |
| 2022-11-03 | $19.00 | $19.64 | $18.94 | $19.41 | $19.41 | 8,105,070 |
| 2022-11-02 | $18.95 | $19.30 | $18.85 | $19.14 | $19.14 | 5,205,190 |
| 2022-11-01 | $18.74 | $19.07 | $18.63 | $18.98 | $18.98 | 5,132,080 |
| 2022-10-31 | $17.80 | $19.00 | $17.80 | $18.75 | $18.75 | 7,096,180 |
| 2022-10-28 | $18.51 | $19.08 | $17.88 | $17.93 | $17.93 | 5,954,680 |
| 2022-10-27 | $19.18 | $19.30 | $18.85 | $18.90 | $18.90 | 4,920,140 |
| 2022-10-26 | $18.98 | $19.37 | $18.51 | $19.27 | $19.27 | 6,638,860 |
| 2022-10-25 | $18.87 | $19.55 | $18.63 | $19.20 | $19.20 | 7,350,910 |
| 2022-10-24 | $19.05 | $19.64 | $18.87 | $18.91 | $18.91 | 8,579,210 |
| 2022-10-21 | $18.70 | $19.01 | $18.52 | $18.81 | $18.81 | 3,553,020 |
| 2022-10-20 | $18.51 | $18.92 | $18.37 | $18.72 | $18.72 | 4,836,270 |
| 2022-10-19 | $18.97 | $19.28 | $18.66 | $18.66 | $18.66 | 5,246,160 |
| 2022-10-18 | $19.05 | $19.10 | $18.66 | $18.85 | $18.85 | 6,974,250 |
| 2022-10-17 | $18.16 | $19.95 | $18.07 | $19.36 | $19.36 | 11,830,030 |
| 2022-10-14 | $17.70 | $18.23 | $17.65 | $18.06 | $18.06 | 4,817,260 |
| 2022-10-13 | $17.31 | $17.84 | $17.31 | $17.63 | $17.63 | 3,706,920 |
| 2022-10-12 | $17.13 | $17.47 | $16.68 | $17.45 | $17.45 | 3,735,080 |
| 2022-10-11 | $17.21 | $17.28 | $16.72 | $16.96 | $16.96 | 2,813,580 |
| 2022-10-10 | $17.47 | $17.66 | $16.96 | $17.13 | $17.13 | 2,738,660 |
| 2022-09-30 | $17.86 | $17.93 | $17.40 | $17.47 | $17.47 | 3,097,440 |
| 2022-09-29 | $18.15 | $18.57 | $17.78 | $17.81 | $17.81 | 3,663,650 |
| 2022-09-28 | $18.78 | $19.08 | $18.00 | $18.00 | $18.00 | 4,384,780 |
| 2022-09-27 | $18.35 | $18.86 | $18.30 | $18.78 | $18.78 | 4,206,000 |
| 2022-09-26 | $19.15 | $19.19 | $18.20 | $18.23 | $18.23 | 5,051,490 |
| 2022-09-23 | $19.64 | $20.32 | $19.16 | $19.18 | $19.18 | 6,378,440 |
| 2022-09-22 | $19.15 | $19.92 | $19.08 | $19.62 | $19.62 | 6,030,930 |
| 2022-09-21 | $19.22 | $19.37 | $18.57 | $19.35 | $19.35 | 4,524,340 |
| 2022-09-20 | $19.10 | $19.38 | $19.01 | $19.21 | $19.21 | 3,246,520 |
| 2022-09-19 | $19.65 | $19.99 | $18.85 | $19.02 | $19.02 | 4,986,040 |
| 2022-09-16 | $20.15 | $20.38 | $19.61 | $19.61 | $19.61 | 5,165,490 |
| 2022-09-15 | $20.71 | $20.71 | $19.58 | $19.92 | $19.92 | 6,598,580 |
| 2022-09-14 | $20.60 | $20.97 | $20.40 | $20.61 | $20.61 | 6,095,200 |
| 2022-09-13 | $20.80 | $21.22 | $20.73 | $20.99 | $20.99 | 5,715,160 |
| 2022-09-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2022-09-09 | $21.00 | $21.08 | $20.31 | $20.77 | $20.77 | 6,166,930 |
| 2022-09-08 | $20.29 | $20.99 | $20.22 | $20.68 | $20.68 | 7,319,740 |
| 2022-09-07 | $20.01 | $20.58 | $19.98 | $20.35 | $20.35 | 5,512,010 |
| 2022-09-06 | $19.64 | $20.70 | $19.51 | $20.32 | $20.32 | 7,600,740 |
| 2022-09-05 | $19.64 | $19.94 | $19.32 | $19.55 | $19.55 | 3,343,840 |
| 2022-09-02 | $19.42 | $19.86 | $19.30 | $19.72 | $19.72 | 3,779,820 |
| 2022-09-01 | $19.39 | $19.64 | $19.30 | $19.43 | $19.43 | 3,359,140 |
| 2022-08-31 | $19.90 | $20.03 | $19.16 | $19.30 | $19.30 | 4,648,110 |
| 2022-08-30 | $20.26 | $20.37 | $19.85 | $19.92 | $19.92 | 3,296,230 |
| 2022-08-29 | $19.80 | $20.50 | $19.50 | $20.23 | $20.23 | 4,205,500 |
| 2022-08-26 | $20.67 | $20.72 | $20.21 | $20.37 | $20.37 | 3,602,400 |
| 2022-08-25 | $20.83 | $20.90 | $20.16 | $20.43 | $20.43 | 5,159,880 |
| 2022-08-24 | $22.15 | $22.35 | $20.68 | $20.70 | $20.70 | 9,591,620 |
| 2022-08-23 | $22.95 | $23.00 | $22.16 | $22.19 | $22.19 | 6,429,120 |
| 2022-08-22 | $22.85 | $23.08 | $22.55 | $22.90 | $22.90 | 4,231,580 |
| 2022-08-19 | $23.18 | $23.46 | $22.50 | $23.35 | $23.35 | 7,878,470 |
| 2022-08-18 | $23.10 | $23.45 | $22.98 | $23.20 | $23.20 | 7,362,000 |
| 2022-08-17 | $23.05 | $23.20 | $22.76 | $23.05 | $23.05 | 4,401,900 |
| 2022-08-16 | $23.37 | $23.60 | $22.96 | $23.14 | $23.14 | 5,815,020 |
| 2022-08-15 | $22.88 | $23.35 | $22.88 | $23.31 | $23.31 | 5,641,380 |
| 2022-08-12 | $23.65 | $23.69 | $22.87 | $22.87 | $22.87 | 8,482,640 |
| 2022-08-11 | $23.65 | $23.85 | $23.39 | $23.57 | $23.57 | 8,887,330 |
| 2022-08-10 | $23.80 | $24.53 | $23.68 | $23.88 | $23.88 | 10,350,550 |
| 2022-08-09 | $23.80 | $24.09 | $23.08 | $23.91 | $23.91 | 11,447,710 |
| 2022-08-08 | $23.62 | $24.13 | $23.30 | $23.91 | $23.91 | 8,306,170 |
| 2022-08-05 | $24.02 | $24.50 | $23.35 | $23.78 | $23.78 | 11,999,500 |
| 2022-08-04 | $25.30 | $25.31 | $23.81 | $24.03 | $24.03 | 15,537,590 |
| 2022-08-03 | $24.48 | $26.86 | $23.50 | $25.31 | $25.31 | 25,162,090 |
| 2022-08-02 | $25.76 | $26.88 | $25.27 | $25.92 | $25.92 | 27,580,230 |
| 2022-08-01 | $25.07 | $25.78 | $24.60 | $24.92 | $24.92 | 13,275,340 |
| 2022-07-29 | $25.18 | $25.20 | $24.50 | $24.87 | $24.87 | 11,447,500 |
| 2022-07-28 | $24.66 | $25.36 | $24.30 | $25.35 | $25.35 | 16,756,120 |
| 2022-07-27 | $24.11 | $25.20 | $24.10 | $24.65 | $24.65 | 14,162,160 |
| 2022-07-26 | $23.46 | $24.86 | $23.36 | $24.29 | $24.29 | 10,854,780 |
| 2022-07-25 | $24.60 | $25.00 | $23.51 | $23.53 | $23.53 | 9,799,230 |
| 2022-07-22 | $24.14 | $24.86 | $23.81 | $24.30 | $24.30 | 9,375,320 |
| 2022-07-21 | $24.65 | $24.97 | $24.18 | $24.19 | $24.19 | 14,982,930 |
| 2022-07-20 | $23.28 | $25.77 | $23.16 | $25.15 | $25.15 | 23,050,680 |
| 2022-07-19 | $22.69 | $23.36 | $22.50 | $23.26 | $23.26 | 9,218,010 |
| 2022-07-18 | $22.18 | $22.70 | $22.15 | $22.60 | $22.60 | 5,675,220 |
| 2022-07-15 | $23.17 | $23.50 | $22.49 | $22.50 | $22.50 | 8,280,080 |
| 2022-07-14 | $23.16 | $23.73 | $22.89 | $23.36 | $23.36 | 8,391,580 |
| 2022-07-13 | $23.07 | $23.48 | $22.68 | $23.07 | $23.07 | 6,523,270 |
| 2022-07-12 | $23.40 | $23.90 | $22.90 | $23.09 | $23.09 | 8,693,490 |
| 2022-07-11 | $23.71 | $23.95 | $23.05 | $23.45 | $23.45 | 9,781,310 |
| 2022-07-08 | $24.55 | $25.00 | $24.01 | $24.10 | $24.10 | 12,398,090 |
| 2022-07-07 | $24.71 | $25.94 | $24.30 | $24.91 | $24.91 | 17,065,570 |
| 2022-07-06 | $23.69 | $24.77 | $23.66 | $24.22 | $24.22 | 11,394,700 |
| 2022-07-05 | $23.66 | $24.30 | $23.56 | $23.92 | $23.92 | 10,461,580 |
| 2022-07-04 | $23.75 | $24.89 | $23.26 | $24.19 | $24.19 | 14,062,510 |
| 2022-07-01 | $24.10 | $24.87 | $23.60 | $23.72 | $23.72 | 11,876,570 |
| 2022-06-30 | $23.89 | $24.40 | $23.45 | $24.15 | $24.15 | 12,924,090 |
| 2022-06-29 | $24.60 | $25.50 | $23.87 | $23.88 | $23.88 | 17,723,660 |
| 2022-06-28 | $23.61 | $25.90 | $23.61 | $25.11 | $25.11 | 22,410,830 |
| 2022-06-27 | $23.93 | $24.48 | $23.26 | $23.91 | $23.91 | 20,790,520 |
| 2022-06-24 | $22.40 | $24.95 | $22.40 | $23.78 | $23.78 | 32,437,380 |
| 2022-06-23 | $19.60 | $22.60 | $19.60 | $22.09 | $22.09 | 24,170,140 |
| 2022-06-22 | $20.40 | $20.63 | $19.70 | $19.70 | $19.70 | 7,623,420 |
| 2022-06-21 | $21.40 | $21.40 | $20.25 | $20.44 | $20.44 | 9,104,510 |
| 2022-06-20 | $20.59 | $21.66 | $20.41 | $21.08 | $21.08 | 12,044,960 |
| 2022-06-17 | $20.15 | $20.81 | $20.05 | $20.49 | $20.49 | 6,931,890 |
| 2022-06-16 | $20.16 | $20.69 | $20.05 | $20.32 | $20.32 | 5,738,210 |
| 2022-06-15 | $20.25 | $20.96 | $20.19 | $20.20 | $20.20 | 7,639,410 |
| 2022-06-14 | $20.72 | $20.98 | $19.63 | $20.16 | $20.16 | 9,644,790 |
| 2022-06-13 | $20.83 | $21.29 | $20.71 | $20.94 | $20.94 | 9,463,620 |
| 2022-06-10 | $19.97 | $20.99 | $19.85 | $20.70 | $20.70 | 9,823,330 |
| 2022-06-09 | $20.39 | $20.60 | $19.84 | $19.97 | $19.97 | 5,120,850 |
| 2022-06-08 | $20.61 | $20.86 | $20.01 | $20.50 | $20.50 | 6,382,020 |
| 2022-06-07 | $20.86 | $21.13 | $20.43 | $20.79 | $20.79 | 7,267,340 |
| 2022-06-06 | $20.88 | $21.09 | $20.66 | $20.96 | $20.96 | 7,713,550 |
| 2022-06-02 | $20.22 | $20.95 | $20.18 | $20.80 | $20.80 | 8,686,510 |
| 2022-06-01 | $20.12 | $20.61 | $20.12 | $20.41 | $20.41 | 7,805,180 |
| 2022-05-31 | $20.20 | $20.33 | $19.92 | $20.12 | $20.12 | 6,174,020 |
| 2022-05-30 | $19.97 | $20.50 | $19.45 | $20.32 | $20.32 | 8,613,000 |
| 2022-05-27 | $20.26 | $20.60 | $19.70 | $19.87 | $19.87 | 8,871,500 |
| 2022-05-26 | $19.74 | $20.87 | $19.63 | $20.26 | $20.26 | 12,939,060 |
| 2022-05-25 | $19.08 | $19.97 | $19.08 | $19.71 | $19.71 | 8,978,460 |
| 2022-05-24 | $20.22 | $21.14 | $19.07 | $19.08 | $19.08 | 13,492,910 |
| 2022-05-23 | $20.22 | $20.50 | $19.58 | $20.47 | $20.47 | 8,809,270 |
| 2022-05-20 | $20.80 | $20.84 | $19.76 | $20.00 | $20.00 | 10,210,170 |
| 2022-05-19 | $19.68 | $20.50 | $19.62 | $20.48 | $20.48 | 8,374,090 |
| 2022-05-18 | $19.58 | $20.49 | $19.50 | $20.07 | $20.07 | 8,268,140 |
| 2022-05-17 | $19.58 | $19.92 | $19.38 | $19.68 | $19.68 | 4,438,730 |
| 2022-05-16 | $19.99 | $20.38 | $19.61 | $19.63 | $19.63 | 4,841,380 |
| 2022-05-13 | $19.80 | $20.09 | $19.54 | $19.78 | $19.78 | 4,752,240 |
| 2022-05-12 | $19.51 | $19.98 | $19.27 | $19.66 | $19.66 | 5,477,540 |
| 2022-05-11 | $20.08 | $20.68 | $19.48 | $19.50 | $19.50 | 9,289,110 |
| 2022-05-10 | $19.02 | $20.04 | $19.02 | $19.88 | $19.88 | 7,884,500 |
| 2022-05-09 | $18.71 | $20.85 | $18.50 | $19.52 | $19.52 | 9,976,450 |
| 2022-05-06 | $18.20 | $19.15 | $18.20 | $18.85 | $18.85 | 5,957,550 |
| 2022-05-05 | $18.05 | $19.23 | $18.05 | $18.74 | $18.74 | 8,637,050 |
| 2022-05-04 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-05-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-04-29 | $17.45 | $18.19 | $17.45 | $18.15 | $18.15 | 6,442,260 |
| 2022-04-28 | $17.44 | $17.93 | $17.12 | $17.35 | $17.35 | 8,119,040 |
| 2022-04-27 | $15.95 | $17.52 | $15.73 | $17.44 | $17.44 | 10,012,360 |
| 2022-04-26 | $17.00 | $17.14 | $16.02 | $16.14 | $16.14 | 7,129,800 |
| 2022-04-25 | $19.30 | $19.30 | $16.93 | $16.95 | $16.95 | 9,150,100 |
| 2022-04-22 | $20.25 | $20.55 | $19.36 | $19.39 | $19.39 | 7,583,050 |
| 2022-04-21 | $21.43 | $21.87 | $20.28 | $20.34 | $20.34 | 7,662,030 |
| 2022-04-20 | $22.00 | $22.25 | $21.40 | $21.43 | $21.43 | 7,968,580 |
| 2022-04-19 | $22.03 | $22.75 | $21.96 | $22.10 | $22.10 | 9,261,300 |
| 2022-04-18 | $21.63 | $22.50 | $21.50 | $22.35 | $22.35 | 11,598,560 |
| 2022-04-15 | $21.18 | $22.49 | $20.87 | $22.00 | $22.00 | 13,995,070 |
| 2022-04-14 | $20.38 | $21.32 | $19.87 | $21.06 | $21.06 | 8,739,710 |
| 2022-04-13 | $20.50 | $21.27 | $20.25 | $20.29 | $20.29 | 6,179,180 |
| 2022-04-12 | $19.95 | $21.00 | $19.57 | $20.70 | $20.70 | 7,538,970 |
| 2022-04-11 | $21.39 | $21.42 | $19.88 | $20.07 | $20.07 | 6,908,280 |
| 2022-04-08 | $21.57 | $21.87 | $21.15 | $21.50 | $21.50 | 7,229,980 |
| 2022-04-07 | $21.54 | $22.72 | $21.54 | $22.10 | $22.10 | 11,890,450 |
| 2022-04-06 | $21.27 | $21.59 | $21.00 | $21.44 | $21.44 | 3,818,460 |
| 2022-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-04-01 | $21.68 | $21.75 | $21.25 | $21.30 | $21.30 | 5,041,200 |
| 2022-03-31 | $22.15 | $22.22 | $21.48 | $21.60 | $21.60 | 6,715,620 |
| 2022-03-30 | $21.98 | $22.35 | $21.82 | $22.23 | $22.23 | 5,726,140 |
| 2022-03-29 | $22.55 | $23.05 | $21.92 | $22.07 | $22.07 | 6,973,610 |
| 2022-03-28 | $22.36 | $22.60 | $21.82 | $22.26 | $22.26 | 5,205,980 |
| 2022-03-25 | $23.10 | $23.50 | $22.60 | $22.68 | $22.68 | 6,124,880 |
| 2022-03-24 | $23.30 | $23.50 | $22.72 | $22.90 | $22.90 | 7,736,780 |
| 2022-03-23 | $22.70 | $24.29 | $22.68 | $23.61 | $23.61 | 12,011,010 |
| 2022-03-22 | $23.70 | $24.95 | $23.21 | $23.27 | $23.27 | 12,863,040 |
| 2022-03-21 | $23.23 | $24.10 | $23.13 | $23.57 | $23.57 | 8,034,180 |
| 2022-03-18 | $23.30 | $23.98 | $23.13 | $23.41 | $23.41 | 7,294,370 |
| 2022-03-17 | $23.19 | $23.99 | $22.99 | $23.54 | $23.54 | 10,218,980 |
| 2022-03-16 | $22.83 | $23.20 | $21.69 | $22.93 | $22.93 | 9,860,760 |
| 2022-03-15 | $23.50 | $24.18 | $22.28 | $22.40 | $22.40 | 11,089,960 |
| 2022-03-14 | $23.40 | $25.40 | $23.30 | $24.06 | $24.06 | 14,528,770 |
| 2022-03-11 | $23.30 | $23.89 | $23.06 | $23.76 | $23.76 | 9,273,670 |
| 2022-03-10 | $23.79 | $24.24 | $23.34 | $23.35 | $23.35 | 9,608,360 |
| 2022-03-09 | $23.63 | $24.02 | $22.10 | $23.30 | $23.30 | 12,642,620 |
| 2022-03-08 | $25.70 | $26.15 | $23.80 | $23.82 | $23.82 | 12,703,910 |
| 2022-03-07 | $25.95 | $27.09 | $25.64 | $26.11 | $26.11 | 12,284,060 |
| 2022-03-04 | $27.12 | $27.59 | $25.80 | $25.81 | $25.81 | 13,413,880 |
| 2022-03-03 | $27.55 | $27.76 | $26.88 | $27.05 | $27.05 | 13,382,900 |
| 2022-03-02 | $28.48 | $28.99 | $27.59 | $27.90 | $27.90 | 15,336,170 |
| 2022-03-01 | $28.00 | $29.55 | $27.71 | $28.65 | $28.65 | 18,260,010 |
| 2022-02-28 | $28.30 | $29.28 | $27.82 | $28.28 | $28.28 | 17,872,360 |
| 2022-02-25 | $28.00 | $29.00 | $27.40 | $28.15 | $28.15 | 24,108,540 |
| 2022-02-24 | $26.45 | $31.00 | $25.91 | $29.77 | $29.77 | 43,899,390 |
| 2022-02-23 | $25.80 | $27.34 | $25.61 | $26.78 | $26.78 | 15,527,260 |
| 2022-02-22 | $28.55 | $29.48 | $26.78 | $26.81 | $26.81 | 21,682,400 |
| 2022-02-21 | $27.02 | $27.77 | $26.65 | $27.38 | $27.38 | 15,465,800 |
| 2022-02-18 | $26.75 | $27.05 | $26.33 | $26.69 | $26.69 | 13,476,950 |
| 2022-02-17 | $25.80 | $28.14 | $25.48 | $27.34 | $27.34 | 22,937,030 |
| 2022-02-16 | $25.54 | $26.39 | $24.80 | $26.12 | $26.12 | 17,795,590 |
| 2022-02-15 | $26.75 | $27.65 | $26.18 | $27.22 | $27.22 | 19,577,860 |
| 2022-02-14 | $26.00 | $28.58 | $25.69 | $26.72 | $26.72 | 26,122,640 |
| 2022-02-11 | $24.18 | $25.49 | $23.71 | $25.28 | $25.28 | 15,599,530 |
| 2022-02-10 | $24.89 | $25.30 | $24.30 | $24.43 | $24.43 | 9,524,670 |
| 2022-02-09 | $24.65 | $25.70 | $24.46 | $25.19 | $25.19 | 12,219,560 |
| 2022-02-08 | $24.87 | $25.76 | $24.52 | $24.60 | $24.60 | 11,566,300 |
| 2022-02-07 | $24.50 | $25.90 | $23.34 | $25.30 | $25.30 | 13,434,350 |
| 2022-02-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-01-28 | $24.00 | $25.00 | $23.06 | $24.62 | $24.62 | 12,421,640 |
| 2022-01-27 | $23.11 | $25.50 | $22.93 | $23.75 | $23.75 | 16,374,800 |
| 2022-01-26 | $22.73 | $24.31 | $22.73 | $23.50 | $23.50 | 14,620,220 |
| 2022-01-25 | $22.98 | $25.54 | $22.98 | $24.80 | $24.80 | 24,424,040 |
| 2022-01-24 | $21.27 | $22.16 | $21.15 | $21.89 | $21.89 | 4,292,440 |
| 2022-01-21 | $21.84 | $21.93 | $21.22 | $21.28 | $21.28 | 4,108,600 |
| 2022-01-20 | $22.80 | $22.91 | $21.83 | $21.83 | $21.83 | 4,905,460 |
| 2022-01-19 | $23.35 | $23.35 | $22.70 | $22.78 | $22.78 | 3,471,840 |
| 2022-01-18 | $23.58 | $23.67 | $23.18 | $23.35 | $23.35 | 4,746,660 |
| 2022-01-17 | $23.10 | $23.54 | $22.95 | $23.54 | $23.54 | 4,564,010 |
| 2022-01-14 | $22.73 | $23.17 | $22.65 | $22.91 | $22.91 | 2,952,200 |
| 2022-01-13 | $23.50 | $23.55 | $22.79 | $22.79 | $22.79 | 3,722,320 |
| 2022-01-12 | $22.60 | $23.34 | $22.59 | $23.32 | $23.32 | 5,268,390 |
| 2022-01-11 | $23.11 | $23.35 | $22.40 | $22.59 | $22.59 | 5,056,680 |
| 2022-01-10 | $23.27 | $23.49 | $22.81 | $23.11 | $23.11 | 3,572,140 |
| 2022-01-07 | $24.15 | $24.21 | $23.18 | $23.31 | $23.31 | 5,318,920 |
| 2022-01-06 | $24.00 | $24.21 | $23.66 | $24.07 | $24.07 | 3,725,340 |
| 2022-01-05 | $24.80 | $25.14 | $23.58 | $23.87 | $23.87 | 7,285,910 |
| 2022-01-04 | $25.37 | $25.37 | $24.80 | $24.80 | $24.80 | 5,444,200 |
| 2022-01-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2021-12-31 | $24.63 | $25.48 | $24.60 | $25.08 | $25.08 | 6,552,630 |
| 2021-12-30 | $24.43 | $25.16 | $24.41 | $24.73 | $24.73 | 7,099,120 |
| 2021-12-29 | $24.39 | $25.10 | $24.32 | $24.71 | $24.71 | 7,461,100 |
| 2021-12-28 | $24.38 | $24.77 | $24.21 | $24.39 | $24.39 | 7,314,740 |
| 2021-12-27 | $26.51 | $26.59 | $23.76 | $24.48 | $24.48 | 11,733,320 |
| 2021-12-24 | $28.55 | $28.70 | $27.91 | $27.91 | $27.91 | 5,311,590 |
| 2021-12-23 | $28.18 | $28.80 | $27.92 | $28.55 | $28.55 | 6,211,740 |
| 2021-12-22 | $28.11 | $28.38 | $27.88 | $28.22 | $28.22 | 4,666,500 |
| 2021-12-21 | $28.01 | $28.54 | $27.82 | $28.15 | $28.15 | 5,818,490 |
| 2021-12-20 | $28.84 | $29.28 | $28.38 | $28.39 | $28.39 | 9,940,790 |
| 2021-12-17 | $27.95 | $29.40 | $27.63 | $28.32 | $28.32 | 9,853,800 |
| 2021-12-16 | $27.93 | $28.18 | $27.90 | $27.95 | $27.95 | 4,649,930 |
| 2021-12-15 | $28.45 | $28.60 | $27.82 | $27.95 | $27.95 | 7,846,320 |
| 2021-12-14 | $28.36 | $28.76 | $28.20 | $28.44 | $28.44 | 7,436,470 |
| 2021-12-13 | $28.50 | $28.79 | $27.61 | $28.36 | $28.36 | 12,475,790 |
| 2021-12-07 | $29.60 | $29.90 | $28.21 | $28.55 | $28.55 | 11,934,010 |
| 2021-12-06 | $28.72 | $30.84 | $28.39 | $29.70 | $29.70 | 17,488,500 |
| 2021-12-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 13,884,340 |
| 2021-12-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 8,217,680 |
| 2021-12-01 | $28.76 | $29.48 | $28.66 | $28.87 | $28.87 | 7,467,370 |
| 2021-11-30 | $28.46 | $29.66 | $28.46 | $29.05 | $29.05 | 12,057,170 |
| 2021-11-29 | $27.61 | $28.98 | $27.40 | $28.53 | $28.53 | 8,503,480 |
| 2021-11-26 | $28.18 | $28.73 | $28.03 | $28.37 | $28.37 | 7,364,320 |
| 2021-11-25 | $28.00 | $28.29 | $27.76 | $28.07 | $28.07 | 5,970,100 |
| 2021-11-24 | $28.85 | $28.90 | $27.90 | $28.08 | $28.08 | 8,252,470 |
| 2021-11-23 | $28.30 | $28.86 | $28.00 | $28.52 | $28.52 | 8,615,610 |
| 2021-11-22 | $28.08 | $28.58 | $27.89 | $28.38 | $28.38 | 7,424,220 |
| 2021-11-19 | $28.15 | $28.59 | $27.92 | $28.06 | $28.06 | 6,965,820 |
| 2021-11-18 | $27.85 | $28.85 | $27.40 | $28.40 | $28.40 | 11,461,820 |
| 2021-11-17 | $27.48 | $27.90 | $27.21 | $27.75 | $27.75 | 6,813,210 |
| 2021-11-16 | $29.08 | $29.18 | $27.46 | $27.48 | $27.48 | 14,485,020 |
| 2021-11-15 | $29.95 | $30.34 | $29.34 | $29.40 | $29.40 | 11,514,890 |
| 2021-11-12 | $28.97 | $30.39 | $28.75 | $29.95 | $29.95 | 16,877,990 |
| 2021-11-11 | $28.71 | $29.09 | $28.50 | $28.97 | $28.97 | 7,487,090 |
| 2021-11-10 | $28.72 | $29.55 | $28.40 | $28.86 | $28.86 | 9,028,150 |
| 2021-11-09 | $28.25 | $29.29 | $28.20 | $28.94 | $28.94 | 9,692,780 |
| 2021-11-08 | $28.08 | $28.78 | $27.68 | $28.40 | $28.40 | 6,368,010 |
| 2021-11-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 9,826,750 |
| 2021-11-04 | $28.90 | $29.45 | $28.76 | $29.08 | $29.08 | 9,068,480 |
| 2021-11-03 | $29.39 | $29.87 | $28.88 | $29.00 | $29.00 | 12,661,280 |
| 2021-11-02 | $28.58 | $31.01 | $28.58 | $30.29 | $30.29 | 20,535,820 |
| 2021-11-01 | $27.50 | $28.67 | $27.50 | $28.15 | $28.15 | 9,212,890 |
| 2021-10-29 | $27.32 | $28.49 | $26.84 | $27.55 | $27.55 | 10,774,550 |
| 2021-10-28 | $29.95 | $29.96 | $26.81 | $27.53 | $27.53 | 17,077,170 |
| 2021-10-27 | $33.80 | $34.69 | $31.88 | $31.99 | $31.99 | 17,415,020 |
| 2021-10-26 | $31.69 | $32.56 | $31.50 | $32.30 | $32.30 | 10,721,040 |
| 2021-10-25 | $31.20 | $32.19 | $30.81 | $31.85 | $31.85 | 9,433,020 |
| 2021-10-22 | $31.07 | $32.58 | $31.07 | $31.49 | $31.49 | 9,536,680 |
| 2021-10-21 | $32.03 | $32.31 | $31.03 | $31.09 | $31.09 | 10,229,900 |
| 2021-10-20 | $32.17 | $32.58 | $31.72 | $32.32 | $32.32 | 8,732,140 |
| 2021-10-19 | $32.01 | $32.50 | $31.50 | $31.91 | $31.91 | 7,685,890 |
| 2021-10-18 | $31.61 | $32.79 | $31.52 | $32.19 | $32.19 | 7,939,610 |
| 2021-10-15 | $32.24 | $33.40 | $32.00 | $32.01 | $32.01 | 10,821,510 |
| 2021-10-14 | $32.16 | $33.56 | $32.16 | $32.68 | $32.68 | 13,236,420 |
| 2021-10-13 | $32.03 | $33.28 | $31.50 | $32.43 | $32.43 | 10,338,970 |
| 2021-10-12 | $32.41 | $34.19 | $31.90 | $32.87 | $32.87 | 14,776,210 |
| 2021-10-11 | $31.60 | $34.72 | $31.30 | $33.42 | $33.42 | 18,813,130 |
| 2021-10-08 | $31.00 | $32.24 | $30.99 | $31.70 | $31.70 | 9,355,450 |
| 2021-10-07 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2021-10-06 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2021-09-30 | $30.37 | $31.22 | $30.37 | $30.91 | $30.91 | 7,843,640 |
| 2021-09-29 | $31.48 | $31.93 | $30.00 | $30.01 | $30.01 | 11,156,490 |
| 2021-09-28 | $31.68 | $32.75 | $31.33 | $32.08 | $32.08 | 11,132,290 |
| 2021-09-27 | $34.35 | $34.60 | $31.13 | $31.68 | $31.68 | 18,101,710 |
| 2021-09-24 | $35.14 | $36.00 | $34.35 | $34.46 | $34.46 | 16,746,770 |
| 2021-09-23 | $33.38 | $36.25 | $32.75 | $35.33 | $35.33 | 25,875,490 |
| 2021-09-22 | $32.80 | $34.68 | $32.45 | $33.00 | $33.00 | 14,642,040 |
| 2021-09-21 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2021-09-20 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2021-09-17 | $37.00 | $37.72 | $33.20 | $34.37 | $34.37 | 23,643,690 |
| 2021-09-16 | $35.05 | $38.39 | $35.05 | $36.48 | $36.48 | 29,583,470 |
| 2021-09-15 | $34.80 | $36.40 | $34.20 | $35.65 | $35.65 | 19,957,060 |
| 2021-09-14 | $34.70 | $36.79 | $34.68 | $35.40 | $35.40 | 20,583,390 |
| 2021-09-13 | $34.40 | $35.74 | $34.00 | $34.92 | $34.92 | 17,939,040 |
| 2021-09-10 | $35.00 | $37.05 | $34.80 | $35.17 | $35.17 | 25,535,840 |
| 2021-09-09 | $32.30 | $37.64 | $31.30 | $36.01 | $36.01 | 30,759,010 |
| 2021-09-08 | $31.59 | $32.80 | $31.10 | $32.31 | $32.31 | 14,938,890 |
| 2021-09-07 | $31.00 | $31.79 | $30.80 | $31.35 | $31.35 | 10,327,470 |
| 2021-09-06 | $30.18 | $31.80 | $29.80 | $31.24 | $31.24 | 11,990,620 |
| 2021-09-03 | $30.85 | $31.60 | $29.57 | $30.08 | $30.08 | 10,299,870 |
| 2021-09-02 | $31.21 | $31.39 | $30.26 | $30.86 | $30.86 | 8,257,390 |
| 2021-09-01 | $31.80 | $32.56 | $30.60 | $31.10 | $31.10 | 10,767,700 |
| 2021-08-31 | $32.65 | $33.34 | $31.50 | $31.85 | $31.85 | 12,793,600 |
| 2021-08-30 | $31.51 | $33.60 | $31.51 | $32.82 | $32.82 | 16,995,650 |
| 2021-08-27 | $33.70 | $34.00 | $31.04 | $31.36 | $31.36 | 16,783,650 |
| 2021-08-26 | $34.75 | $35.75 | $33.40 | $33.41 | $33.41 | 13,801,070 |
| 2021-08-25 | $36.01 | $36.11 | $34.88 | $34.99 | $34.99 | 12,166,560 |
| 2021-08-24 | $35.12 | $36.60 | $34.01 | $36.03 | $36.03 | 20,146,110 |
| 2021-08-23 | $35.00 | $36.80 | $34.90 | $35.75 | $35.75 | 16,291,610 |
| 2021-08-20 | $36.14 | $36.48 | $35.00 | $35.27 | $35.27 | 16,736,900 |
| 2021-08-19 | $35.99 | $37.54 | $34.87 | $36.70 | $36.70 | 23,893,030 |
| 2021-08-18 | $35.30 | $37.19 | $34.80 | $35.80 | $35.80 | 19,958,750 |
| 2021-08-17 | $34.20 | $37.95 | $34.00 | $36.21 | $36.21 | 26,447,660 |
| 2021-08-16 | $35.90 | $35.90 | $33.76 | $34.23 | $34.23 | 14,637,150 |
| 2021-08-13 | $35.77 | $36.96 | $35.16 | $35.98 | $35.98 | 14,389,610 |
| 2021-08-12 | $36.12 | $36.88 | $35.68 | $35.84 | $35.84 | 14,658,830 |
| 2021-08-11 | $36.16 | $37.99 | $35.82 | $36.70 | $36.70 | 18,559,660 |
| 2021-08-10 | $35.56 | $38.31 | $35.56 | $36.33 | $36.33 | 23,657,540 |
| 2021-08-09 | $38.00 | $38.78 | $35.05 | $36.04 | $36.04 | 30,082,320 |
| 2021-08-06 | $40.30 | $41.56 | $39.30 | $40.60 | $40.60 | 21,504,580 |
| 2021-08-05 | $39.64 | $43.22 | $39.63 | $41.32 | $41.32 | 36,044,310 |
| 2021-08-04 | $39.14 | $40.68 | $39.03 | $39.61 | $39.61 | 19,856,550 |
| 2021-08-03 | $41.50 | $42.16 | $39.08 | $39.62 | $39.62 | 23,825,280 |
| 2021-08-02 | $39.98 | $43.71 | $39.20 | $41.83 | $41.83 | 31,084,710 |
| 2021-07-30 | $39.69 | $41.23 | $38.70 | $39.87 | $39.87 | 25,205,200 |
| 2021-07-29 | $39.12 | $41.00 | $38.80 | $39.99 | $39.99 | 25,145,370 |
| 2021-07-28 | $42.00 | $42.81 | $38.00 | $38.40 | $38.40 | 29,136,170 |
| 2021-07-27 | $42.90 | $45.55 | $41.31 | $43.64 | $43.64 | 39,924,310 |
| 2021-07-26 | $42.95 | $46.99 | $42.80 | $43.71 | $43.71 | 43,336,820 |
| 2021-07-23 | $39.10 | $47.20 | $38.85 | $43.96 | $43.96 | 47,110,080 |
| 2021-07-22 | $41.38 | $41.66 | $38.80 | $39.58 | $39.58 | 33,747,600 |
| 2021-07-21 | $40.25 | $42.22 | $40.21 | $41.76 | $41.76 | 33,245,860 |
| 2021-07-20 | $41.08 | $44.00 | $41.08 | $41.66 | $41.66 | 36,348,760 |
| 2021-07-19 | $41.00 | $42.88 | $40.01 | $42.31 | $42.31 | 39,395,270 |
| 2021-07-16 | $37.42 | $43.58 | $36.85 | $41.10 | $41.10 | 49,133,970 |
| 2021-07-15 | $36.75 | $38.88 | $36.04 | $37.88 | $37.88 | 28,536,620 |
| 2021-07-14 | $37.58 | $39.06 | $36.93 | $37.07 | $37.07 | 32,111,120 |
| 2021-07-13 | $35.60 | $38.98 | $35.00 | $38.22 | $38.22 | 38,932,970 |
| 2021-07-12 | $35.05 | $36.42 | $34.34 | $35.87 | $35.87 | 25,925,020 |
| 2021-07-09 | $35.91 | $36.86 | $34.45 | $34.88 | $34.88 | 28,460,640 |
| 2021-07-08 | $33.42 | $38.49 | $33.42 | $36.33 | $36.33 | 38,560,540 |
| 2021-07-07 | $32.18 | $35.69 | $32.01 | $33.79 | $33.79 | 33,535,010 |
| 2021-07-06 | $31.34 | $34.65 | $30.01 | $33.05 | $33.05 | 36,458,140 |
| 2021-07-05 | $32.02 | $32.06 | $30.55 | $30.84 | $30.84 | 23,947,110 |
| 2021-07-02 | $31.10 | $34.02 | $29.76 | $32.07 | $32.07 | 37,102,990 |
| 2021-07-01 | $38.33 | $39.74 | $31.99 | $32.33 | $32.33 | 41,054,760 |
| 2021-06-30 | $36.40 | $38.58 | $35.25 | $38.52 | $38.52 | 34,106,570 |
| 2021-06-29 | $38.05 | $39.58 | $36.01 | $36.23 | $36.23 | 36,468,750 |
| 2021-06-28 | $36.62 | $40.01 | $36.01 | $39.28 | $39.28 | 44,379,720 |
| 2021-06-25 | $35.21 | $37.81 | $34.86 | $36.43 | $36.43 | 37,359,560 |
| 2021-06-24 | $37.20 | $39.50 | $35.85 | $36.42 | $36.42 | 41,856,690 |
| 2021-06-23 | $37.60 | $40.60 | $36.60 | $37.70 | $37.70 | 54,080,340 |
| 2021-06-22 | $34.93 | $41.33 | $34.50 | $38.40 | $38.40 | 58,557,510 |
| 2021-06-21 | $28.79 | $34.44 | $27.90 | $34.44 | $34.44 | 51,621,750 |
| 2021-06-18 | $26.99 | $31.60 | $26.68 | $28.70 | $28.70 | 45,341,510 |
| 2021-06-17 | $27.12 | $28.57 | $25.26 | $27.66 | $27.66 | 41,001,820 |
| 2021-06-16 | $26.60 | $27.50 | $25.12 | $26.50 | $26.50 | 46,259,070 |
| 2021-06-15 | $21.10 | $26.23 | $21.01 | $26.23 | $26.23 | 42,680,390 |
| 2021-06-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2021-06-11 | $22.00 | $23.65 | $21.80 | $21.86 | $21.86 | 31,966,800 |
| 2021-06-10 | $20.60 | $22.65 | $20.31 | $22.40 | $22.40 | 29,624,980 |
| 2021-06-09 | $20.85 | $22.13 | $20.50 | $20.93 | $20.93 | 24,004,880 |
| 2021-06-08 | $35.18 | $39.97 | $35.06 | $38.19 | $21.22 | 16,863,430 |
| 2021-06-07 | $33.93 | $36.84 | $33.30 | $36.01 | $20.01 | 14,557,560 |
| 2021-06-04 | $31.89 | $33.50 | $31.68 | $33.30 | $18.50 | 8,705,820 |
| 2021-06-03 | $32.17 | $32.60 | $31.81 | $31.96 | $17.76 | 4,705,500 |
| 2021-06-02 | $33.21 | $33.85 | $32.03 | $32.23 | $17.91 | 6,891,940 |
| 2021-06-01 | $33.08 | $33.67 | $32.70 | $32.78 | $18.21 | 8,524,590 |
| 2021-05-31 | $32.68 | $34.18 | $32.22 | $33.46 | $18.59 | 11,921,880 |
| 2021-05-28 | $32.03 | $32.88 | $31.70 | $32.50 | $18.06 | 8,681,800 |
| 2021-05-27 | $31.90 | $32.16 | $31.26 | $31.84 | $17.69 | 5,024,300 |
| 2021-05-26 | $31.59 | $32.79 | $31.59 | $31.84 | $17.69 | 8,837,700 |
| 2021-05-25 | $29.99 | $32.01 | $29.63 | $31.59 | $17.55 | 10,090,300 |
| 2021-05-24 | $30.40 | $31.00 | $29.77 | $30.00 | $16.67 | 5,926,650 |
| 2021-05-21 | $31.42 | $31.77 | $30.41 | $30.59 | $17.00 | 5,177,170 |
| 2021-05-20 | $31.64 | $32.58 | $31.26 | $31.30 | $17.39 | 7,186,780 |
| 2021-05-19 | $31.63 | $32.40 | $31.53 | $31.61 | $17.56 | 6,917,720 |
| 2021-05-18 | $31.26 | $33.60 | $31.00 | $32.07 | $17.82 | 10,817,200 |
| 2021-05-17 | $31.89 | $32.89 | $31.28 | $31.52 | $17.51 | 7,114,900 |
| 2021-05-14 | $30.88 | $32.38 | $30.42 | $31.81 | $17.67 | 9,557,760 |
| 2021-05-13 | $29.99 | $32.50 | $29.93 | $30.83 | $17.13 | 9,560,200 |
| 2021-05-12 | $29.61 | $31.27 | $29.61 | $30.29 | $16.83 | 7,676,600 |
| 2021-05-11 | $27.28 | $31.31 | $27.02 | $30.65 | $17.03 | 10,893,770 |
| 2021-05-10 | $27.36 | $28.14 | $27.11 | $27.62 | $15.35 | 3,081,700 |
| 2021-05-07 | $28.81 | $29.20 | $27.51 | $27.60 | $15.33 | 4,100,400 |
| 2021-05-06 | $28.91 | $29.60 | $28.47 | $28.81 | $16.01 | 3,614,300 |
| 2021-05-05 | $28.60 | $28.60 | $28.60 | $28.60 | $15.89 | 0 |
| 2021-05-04 | $28.60 | $28.60 | $28.60 | $28.60 | $15.89 | 0 |
| 2021-04-30 | $30.19 | $30.26 | $28.11 | $28.60 | $15.89 | 5,816,860 |
| 2021-04-29 | $30.16 | $30.87 | $30.16 | $30.25 | $16.81 | 3,406,390 |
| 2021-04-28 | $30.30 | $30.84 | $30.11 | $30.16 | $16.76 | 3,438,400 |
| 2021-04-27 | $31.57 | $31.57 | $30.30 | $30.68 | $17.05 | 3,884,300 |
| 2021-04-26 | $31.46 | $31.97 | $31.06 | $31.24 | $17.36 | 3,799,330 |
| 2021-04-23 | $31.55 | $32.10 | $31.19 | $31.35 | $17.42 | 3,946,410 |
| 2021-04-22 | $32.20 | $32.79 | $31.50 | $31.84 | $17.69 | 5,080,890 |
| 2021-04-21 | $32.00 | $32.72 | $31.31 | $31.80 | $17.67 | 6,206,430 |
| 2021-04-20 | $32.40 | $33.70 | $32.05 | $32.45 | $18.03 | 9,010,800 |
| 2021-04-19 | $31.83 | $32.33 | $31.41 | $32.32 | $17.96 | 5,238,780 |
| 2021-04-16 | $31.15 | $31.95 | $30.89 | $31.68 | $17.60 | 4,196,780 |
| 2021-04-15 | $31.02 | $31.88 | $30.61 | $31.35 | $17.42 | 4,636,700 |
| 2021-04-14 | $30.80 | $31.42 | $30.55 | $31.25 | $17.36 | 3,429,100 |
| 2021-04-13 | $31.30 | $31.66 | $30.31 | $30.68 | $17.05 | 4,007,900 |
| 2021-04-12 | $32.17 | $32.44 | $31.15 | $31.25 | $17.36 | 5,178,000 |
| 2021-04-09 | $32.95 | $34.31 | $32.57 | $32.66 | $18.15 | 5,719,800 |
| 2021-04-08 | $33.03 | $34.60 | $32.68 | $33.15 | $18.42 | 7,635,150 |
| 2021-04-07 | $32.51 | $33.38 | $32.39 | $32.98 | $18.32 | 5,491,740 |
| 2021-04-06 | $32.21 | $33.70 | $32.21 | $33.03 | $18.35 | 8,165,420 |
| 2021-04-05 | $31.95 | $31.95 | $31.95 | $31.95 | $17.75 | 0 |
| 2021-04-02 | $31.75 | $32.10 | $31.20 | $31.95 | $17.75 | 4,264,000 |
| 2021-04-01 | $31.82 | $32.08 | $31.15 | $31.74 | $17.64 | 4,548,500 |
| 2021-03-31 | $33.01 | $33.30 | $31.84 | $31.92 | $17.74 | 7,550,890 |
| 2021-03-30 | $32.02 | $35.89 | $32.01 | $33.73 | $18.74 | 12,386,940 |
| 2021-03-29 | $32.03 | $32.99 | $31.90 | $32.34 | $17.97 | 5,281,600 |
| 2021-03-26 | $31.29 | $31.92 | $31.25 | $31.86 | $17.70 | 4,110,560 |
| 2021-03-25 | $31.00 | $32.49 | $31.00 | $31.52 | $17.51 | 3,875,170 |
| 2021-03-24 | $31.49 | $32.77 | $31.48 | $31.79 | $17.66 | 4,271,890 |
| 2021-03-23 | $33.01 | $33.39 | $31.61 | $31.66 | $17.59 | 6,247,540 |
| 2021-03-22 | $32.88 | $33.97 | $32.59 | $33.30 | $18.50 | 7,334,760 |
| 2021-03-19 | $31.83 | $34.65 | $31.68 | $33.73 | $18.74 | 11,170,840 |
| 2021-03-18 | $31.99 | $33.28 | $31.70 | $32.40 | $18.00 | 6,946,130 |
| 2021-03-17 | $31.29 | $32.89 | $31.20 | $32.22 | $17.90 | 6,693,280 |
| 2021-03-16 | $31.83 | $32.35 | $30.71 | $31.03 | $17.24 | 4,879,040 |
| 2021-03-15 | $31.77 | $32.95 | $31.61 | $31.83 | $17.69 | 4,250,600 |
| 2021-03-12 | $32.98 | $33.31 | $31.85 | $32.31 | $17.95 | 4,057,840 |
| 2021-03-11 | $32.05 | $33.24 | $31.65 | $32.93 | $18.30 | 4,452,260 |
| 2021-03-10 | $32.34 | $32.98 | $31.50 | $32.47 | $18.04 | 4,653,120 |
| 2021-03-09 | $34.60 | $34.99 | $31.17 | $31.88 | $17.71 | 6,597,790 |
| 2021-03-08 | $37.50 | $37.50 | $34.35 | $34.59 | $19.22 | 9,288,680 |
| 2021-03-05 | $37.02 | $39.58 | $35.38 | $37.51 | $20.84 | 10,385,610 |
| 2021-03-04 | $36.52 | $39.69 | $36.51 | $37.86 | $21.04 | 11,536,850 |
| 2021-03-03 | $36.40 | $36.92 | $35.80 | $36.87 | $20.49 | 5,214,110 |
| 2021-03-02 | $37.00 | $37.70 | $36.04 | $36.95 | $20.53 | 6,232,400 |
| 2021-03-01 | $36.21 | $36.98 | $35.57 | $36.85 | $20.47 | 6,127,850 |
| 2021-02-26 | $37.80 | $39.50 | $36.05 | $36.21 | $20.12 | 8,797,340 |
| 2021-02-25 | $38.73 | $40.85 | $37.95 | $38.70 | $21.50 | 10,253,460 |
| 2021-02-24 | $38.60 | $40.75 | $37.31 | $38.73 | $21.52 | 13,381,160 |
| 2021-02-23 | $36.91 | $42.80 | $35.64 | $40.89 | $22.72 | 17,722,320 |
| 2021-02-22 | $37.25 | $39.65 | $36.60 | $37.55 | $20.86 | 10,386,150 |
| 2021-02-19 | $36.00 | $37.58 | $35.61 | $37.25 | $20.70 | 7,583,340 |
| 2021-02-18 | $35.51 | $37.18 | $35.51 | $36.17 | $20.10 | 7,311,400 |
| 2021-02-17 | $35.25 | $35.25 | $35.25 | $35.25 | $19.59 | 0 |
| 2021-02-16 | $35.25 | $35.25 | $35.25 | $35.25 | $19.59 | 0 |
| 2021-02-15 | $35.25 | $35.25 | $35.25 | $35.25 | $19.59 | 0 |
| 2021-02-12 | $35.25 | $35.25 | $35.25 | $35.25 | $19.59 | 0 |
| 2021-02-11 | $35.25 | $35.25 | $35.25 | $35.25 | $19.59 | 0 |
| 2021-02-10 | $36.49 | $36.71 | $34.80 | $35.25 | $19.59 | 8,332,300 |
| 2021-02-09 | $34.38 | $37.37 | $33.68 | $36.49 | $20.27 | 10,497,540 |
| 2021-02-08 | $35.00 | $36.61 | $33.88 | $34.03 | $18.91 | 8,528,500 |
| 2021-02-05 | $37.48 | $39.10 | $36.59 | $36.83 | $20.46 | 8,490,600 |
| 2021-02-04 | $35.51 | $37.73 | $35.18 | $36.59 | $20.33 | 7,922,370 |
| 2021-02-03 | $37.02 | $37.60 | $35.55 | $35.59 | $19.77 | 7,361,600 |
| 2021-02-02 | $36.11 | $37.78 | $35.51 | $37.78 | $20.99 | 8,586,640 |
| 2021-02-01 | $35.79 | $36.96 | $35.58 | $36.10 | $20.06 | 5,891,080 |
| 2021-01-29 | $37.67 | $38.00 | $35.00 | $35.80 | $19.89 | 8,245,760 |
| 2021-01-28 | $38.50 | $39.42 | $36.76 | $37.23 | $20.69 | 8,307,500 |
| 2021-01-27 | $40.10 | $41.25 | $38.40 | $39.05 | $21.70 | 8,803,670 |
| 2021-01-26 | $43.80 | $43.80 | $40.10 | $41.00 | $22.78 | 13,788,450 |
| 2021-01-25 | $45.11 | $48.38 | $45.11 | $45.56 | $25.31 | 14,379,060 |
| 2021-01-22 | $44.00 | $45.50 | $42.99 | $44.79 | $24.89 | 12,077,010 |
| 2021-01-21 | $43.80 | $44.99 | $43.20 | $43.90 | $24.39 | 8,799,190 |
| 2021-01-20 | $43.40 | $45.28 | $42.59 | $44.22 | $24.57 | 9,815,890 |
| 2021-01-19 | $43.01 | $46.00 | $42.01 | $44.21 | $24.56 | 13,002,510 |
| 2021-01-18 | $42.50 | $44.53 | $42.45 | $43.73 | $24.30 | 10,004,310 |
| 2021-01-15 | $42.57 | $44.38 | $41.39 | $43.15 | $23.97 | 11,578,140 |
| 2021-01-14 | $47.05 | $47.50 | $42.72 | $43.22 | $24.01 | 17,951,880 |
| 2021-01-13 | $48.48 | $51.48 | $47.30 | $48.35 | $26.86 | 17,547,410 |
| 2021-01-12 | $46.22 | $52.25 | $46.22 | $49.65 | $27.59 | 20,746,490 |
| 2021-01-11 | $47.50 | $50.45 | $46.59 | $47.96 | $26.65 | 18,932,920 |
| 2021-01-08 | $50.70 | $50.70 | $46.26 | $46.94 | $26.08 | 17,862,970 |
| 2021-01-07 | $51.89 | $52.80 | $49.40 | $51.00 | $28.34 | 27,695,240 |
| 2021-01-06 | $42.90 | $52.07 | $42.88 | $52.07 | $28.93 | 31,053,830 |
| 2021-01-05 | $44.51 | $46.77 | $43.21 | $43.39 | $24.11 | 16,428,010 |
| 2021-01-04 | $45.72 | $46.97 | $45.22 | $45.54 | $25.30 | 17,579,860 |
| 2021-01-01 | $45.05 | $45.05 | $45.05 | $45.05 | $25.03 | 0 |
| 2020-12-31 | $42.11 | $46.00 | $42.11 | $45.05 | $25.03 | 16,987,250 |
| 2020-12-30 | $41.60 | $44.55 | $40.62 | $42.80 | $23.78 | 14,375,830 |
| 2020-12-29 | $44.10 | $44.34 | $41.92 | $42.10 | $23.39 | 11,906,350 |
| 2020-12-28 | $46.11 | $47.66 | $43.57 | $43.83 | $24.35 | 14,973,610 |
| 2020-12-25 | $46.82 | $47.79 | $45.00 | $46.02 | $25.57 | 16,318,210 |
| 2020-12-24 | $46.60 | $50.98 | $46.11 | $47.93 | $26.63 | 26,497,560 |
| 2020-12-23 | $41.46 | $46.00 | $40.51 | $46.00 | $25.56 | 22,241,550 |
| 2020-12-22 | $42.10 | $43.29 | $40.77 | $41.48 | $23.05 | 11,981,220 |
| 2020-12-21 | $40.51 | $42.69 | $40.51 | $42.16 | $23.42 | 10,772,580 |
| 2020-12-18 | $44.05 | $44.85 | $41.68 | $41.72 | $23.18 | 14,576,100 |
| 2020-12-17 | $44.50 | $45.50 | $43.33 | $44.35 | $24.64 | 10,820,790 |
| 2020-12-16 | $46.00 | $47.48 | $44.55 | $45.38 | $25.21 | 13,599,270 |
| 2020-12-15 | $44.67 | $48.37 | $44.09 | $46.95 | $26.09 | 18,178,550 |
| 2020-12-14 | $44.00 | $45.86 | $42.68 | $44.84 | $24.91 | 11,711,420 |
| 2020-12-11 | $44.12 | $46.44 | $43.81 | $44.87 | $24.93 | 12,991,890 |
| 2020-12-10 | $45.00 | $46.30 | $44.21 | $44.80 | $24.89 | 12,717,780 |
| 2020-12-09 | $46.52 | $48.48 | $45.02 | $45.90 | $25.50 | 19,331,280 |
| 2020-12-08 | $46.51 | $47.49 | $45.53 | $47.25 | $26.25 | 17,374,200 |
| 2020-12-07 | $45.05 | $47.60 | $45.05 | $45.29 | $25.16 | 13,266,640 |
| 2020-12-04 | $45.42 | $47.50 | $45.00 | $46.18 | $25.66 | 16,850,260 |
| 2020-12-03 | $49.00 | $49.00 | $44.94 | $45.68 | $25.38 | 22,033,990 |
| 2020-12-02 | $51.20 | $52.43 | $49.43 | $49.80 | $27.67 | 19,369,950 |
| 2020-12-01 | $50.01 | $53.66 | $49.09 | $51.75 | $28.75 | 24,122,440 |
| 2020-11-30 | $48.60 | $51.66 | $47.30 | $50.93 | $28.30 | 24,218,570 |
| 2020-11-27 | $49.50 | $55.91 | $47.77 | $49.22 | $27.35 | 33,975,960 |
| 2020-11-26 | $45.18 | $54.08 | $43.51 | $51.37 | $28.54 | 33,396,350 |
| 2020-11-25 | $43.52 | $48.30 | $43.51 | $45.49 | $25.27 | 25,451,490 |
| 2020-11-24 | $44.60 | $49.97 | $43.99 | $44.93 | $24.96 | 29,204,370 |
| 2020-11-23 | $43.41 | $51.44 | $40.87 | $46.62 | $25.90 | 33,873,900 |
| 2020-11-20 | $42.38 | $45.47 | $40.92 | $43.30 | $24.06 | 36,597,570 |
| 2020-11-19 | $32.00 | $39.71 | $31.51 | $39.71 | $22.06 | 22,867,920 |
| 2020-11-18 | $32.05 | $33.89 | $31.90 | $33.09 | $18.39 | 12,865,170 |
| 2020-11-17 | $32.85 | $33.29 | $31.35 | $31.95 | $17.75 | 9,096,640 |
| 2020-11-16 | $33.70 | $34.16 | $32.72 | $32.80 | $18.22 | 10,320,050 |
| 2020-11-13 | $32.85 | $35.15 | $31.80 | $34.58 | $19.21 | 14,685,930 |
| 2020-11-12 | $33.11 | $34.00 | $32.06 | $32.64 | $18.14 | 10,662,550 |
| 2020-11-11 | $36.70 | $37.65 | $33.72 | $33.75 | $18.75 | 13,471,540 |
| 2020-11-10 | $36.59 | $38.33 | $35.53 | $37.35 | $20.75 | 16,232,350 |
| 2020-11-09 | $35.40 | $37.19 | $33.93 | $36.28 | $20.16 | 12,397,720 |
| 2020-11-06 | $37.38 | $38.15 | $36.00 | $36.10 | $20.06 | 11,025,830 |
| 2020-11-05 | $36.40 | $37.45 | $35.63 | $37.21 | $20.67 | 12,826,280 |
| 2020-11-04 | $38.60 | $39.86 | $36.50 | $37.25 | $20.70 | 17,802,670 |
| 2020-11-03 | $39.80 | $39.90 | $37.50 | $38.53 | $21.41 | 15,125,630 |
| 2020-11-02 | $39.99 | $41.50 | $38.38 | $40.31 | $22.40 | 15,785,000 |
| 2020-10-30 | $43.27 | $46.48 | $40.40 | $41.35 | $22.97 | 19,146,080 |
| 2020-10-29 | $45.00 | $47.08 | $43.30 | $43.35 | $24.09 | 23,118,090 |
| 2020-10-28 | $43.67 | $50.58 | $40.51 | $47.30 | $26.28 | 30,788,650 |
| 2020-10-27 | $42.22 | $48.94 | $42.20 | $44.40 | $24.67 | 25,293,510 |
| 2020-10-26 | $41.97 | $43.99 | $41.00 | $42.45 | $23.59 | 19,686,980 |
| 2020-10-23 | $46.05 | $50.62 | $43.55 | $45.17 | $25.10 | 27,527,830 |
| 2020-10-22 | $43.98 | $47.26 | $41.20 | $45.99 | $25.55 | 27,207,000 |
| 2020-10-21 | $40.35 | $48.40 | $39.71 | $48.21 | $26.79 | 34,195,710 |
| 2020-10-20 | $41.99 | $44.60 | $37.74 | $40.33 | $22.41 | 32,232,700 |
| 2020-10-19 | $33.50 | $40.51 | $33.50 | $40.51 | $22.51 | 23,260,500 |
| 2020-10-16 | $33.05 | $35.50 | $32.55 | $33.76 | $18.76 | 19,865,270 |
| 2020-10-15 | $35.14 | $35.14 | $31.20 | $33.02 | $18.35 | 20,917,580 |
| 2020-10-14 | $37.95 | $40.27 | $35.00 | $37.01 | $20.56 | 28,301,390 |
| 2020-10-13 | $37.10 | $38.58 | $35.05 | $38.08 | $21.16 | 28,917,670 |
| 2020-10-12 | $34.37 | $40.30 | $33.12 | $38.30 | $21.28 | 34,305,160 |
| 2020-10-09 | $31.00 | $33.70 | $30.11 | $33.70 | $18.72 | 27,237,670 |
| 2020-10-08 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-10-07 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-10-06 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-10-05 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-10-02 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-10-01 | $28.08 | $28.08 | $28.08 | $28.08 | $15.60 | 0 |
| 2020-09-30 | $24.57 | $28.08 | $23.82 | $28.08 | $15.60 | 25,174,330 |
| 2020-09-29 | $19.33 | $23.40 | $19.32 | $23.40 | $13.00 | 18,622,690 |
| 2020-09-28 | $20.39 | $20.45 | $19.13 | $19.50 | $10.83 | 11,170,610 |
| 2020-09-25 | $19.80 | $20.95 | $19.46 | $20.75 | $11.53 | 13,496,820 |
| 2020-09-24 | $20.88 | $21.18 | $19.51 | $19.90 | $11.06 | 10,011,290 |
| 2020-09-23 | $21.13 | $21.53 | $20.30 | $20.60 | $11.45 | 11,336,970 |
| 2020-09-22 | $20.85 | $22.90 | $20.60 | $21.45 | $11.92 | 16,066,170 |
| 2020-09-21 | $18.86 | $22.45 | $18.75 | $21.61 | $12.01 | 16,914,350 |
| 2020-09-18 | $18.55 | $19.48 | $18.49 | $18.76 | $10.42 | 6,624,390 |
| 2020-09-17 | $19.23 | $19.29 | $18.33 | $18.71 | $10.40 | 6,430,170 |
| 2020-09-16 | $19.44 | $20.19 | $18.88 | $19.12 | $10.62 | 8,289,740 |
| 2020-09-15 | $18.61 | $20.62 | $18.30 | $19.83 | $11.02 | 12,643,120 |
| 2020-09-14 | $17.80 | $19.10 | $17.80 | $18.77 | $10.43 | 7,737,030 |
| 2020-09-11 | $17.27 | $18.25 | $17.04 | $17.98 | $9.99 | 8,978,340 |
| 2020-09-10 | $21.60 | $21.99 | $18.76 | $18.76 | $10.42 | 14,018,170 |
| 2020-09-09 | $19.40 | $23.81 | $19.30 | $23.45 | $13.03 | 21,135,390 |
| 2020-09-08 | $19.40 | $20.17 | $19.06 | $19.84 | $11.02 | 8,225,280 |
| 2020-09-07 | $19.76 | $20.70 | $19.02 | $19.36 | $10.76 | 10,427,640 |
| 2020-09-04 | $18.63 | $20.05 | $18.50 | $19.95 | $11.08 | 9,418,000 |
| 2020-09-03 | $18.90 | $19.16 | $18.01 | $19.16 | $10.65 | 8,668,730 |
| 2020-09-02 | $18.79 | $19.85 | $18.61 | $19.45 | $10.81 | 11,175,090 |
| 2020-09-01 | $18.02 | $19.57 | $18.00 | $18.64 | $10.36 | 11,211,770 |
| 2020-08-31 | $17.74 | $18.28 | $17.60 | $17.82 | $9.90 | 4,635,830 |
| 2020-08-28 | $17.25 | $18.64 | $17.24 | $17.86 | $9.92 | 5,649,940 |
| 2020-08-27 | $16.70 | $17.48 | $16.51 | $17.31 | $9.62 | 2,806,540 |
| 2020-08-26 | $17.64 | $17.94 | $16.95 | $17.02 | $9.46 | 2,721,320 |
| 2020-08-25 | $17.38 | $17.78 | $17.25 | $17.45 | $9.70 | 2,565,920 |
| 2020-08-24 | $17.17 | $17.67 | $16.74 | $17.40 | $9.67 | 2,287,500 |
| 2020-08-21 | $17.30 | $17.50 | $16.85 | $17.17 | $9.54 | 2,152,400 |
| 2020-08-20 | $17.79 | $17.81 | $17.08 | $17.16 | $9.53 | 2,568,620 |
| 2020-08-19 | $18.52 | $18.62 | $17.72 | $17.80 | $9.89 | 3,360,640 |
| 2020-08-18 | $18.48 | $18.92 | $18.23 | $18.48 | $10.27 | 3,201,190 |
| 2020-08-17 | $18.60 | $18.83 | $18.17 | $18.52 | $10.29 | 3,693,470 |
| 2020-08-14 | $17.83 | $18.55 | $17.75 | $18.47 | $10.26 | 3,886,970 |
| 2020-08-13 | $17.64 | $18.22 | $17.42 | $17.79 | $9.88 | 3,646,510 |
| 2020-08-12 | $18.52 | $18.60 | $17.18 | $17.60 | $9.78 | 5,326,260 |
| 2020-08-11 | $18.85 | $19.65 | $18.30 | $18.67 | $10.37 | 5,589,670 |
| 2020-08-10 | $19.26 | $20.49 | $18.82 | $18.88 | $10.49 | 6,198,320 |
| 2020-08-07 | $19.51 | $19.80 | $18.61 | $19.69 | $10.94 | 6,073,800 |
| 2020-08-06 | $18.91 | $20.30 | $18.89 | $19.91 | $11.06 | 8,306,050 |
| 2020-08-05 | $18.37 | $19.27 | $18.21 | $18.83 | $10.46 | 6,615,020 |
| 2020-08-04 | $19.30 | $19.34 | $18.28 | $18.36 | $10.20 | 6,907,390 |
| 2020-08-03 | $17.50 | $19.35 | $17.50 | $19.35 | $10.75 | 9,830,470 |
| 2020-07-31 | $17.81 | $18.03 | $17.38 | $17.64 | $9.80 | 4,299,680 |
| 2020-07-30 | $18.42 | $18.88 | $17.74 | $17.96 | $9.98 | 6,019,930 |
| 2020-07-29 | $18.02 | $18.57 | $17.60 | $18.50 | $10.28 | 7,327,380 |
| 2020-07-28 | $18.05 | $18.85 | $17.42 | $18.29 | $10.16 | 9,620,600 |
| 2020-07-27 | $19.49 | $19.77 | $17.50 | $17.98 | $9.99 | 12,989,710 |
| 2020-07-24 | $18.40 | $19.18 | $18.40 | $19.18 | $10.66 | 7,074,060 |
| 2020-07-23 | $17.01 | $17.81 | $16.86 | $17.44 | $9.69 | 7,073,750 |
| 2020-07-22 | $16.50 | $17.13 | $16.40 | $16.93 | $9.41 | 5,964,990 |
| 2020-07-21 | $17.00 | $17.00 | $16.43 | $16.56 | $9.20 | 4,465,190 |
| 2020-07-20 | $16.19 | $16.94 | $16.00 | $16.93 | $9.41 | 4,256,930 |
| 2020-07-17 | $15.82 | $16.23 | $15.51 | $16.02 | $8.90 | 2,685,220 |
| 2020-07-16 | $16.33 | $16.57 | $15.60 | $15.72 | $8.73 | 2,681,670 |
| 2020-07-15 | $17.15 | $17.15 | $16.17 | $16.26 | $9.03 | 3,410,280 |
| 2020-07-14 | $16.83 | $17.37 | $16.61 | $16.88 | $9.38 | 5,368,340 |
| 2020-07-13 | $16.48 | $16.86 | $16.44 | $16.75 | $9.31 | 3,914,070 |
| 2020-07-10 | $16.95 | $17.08 | $16.40 | $16.45 | $9.14 | 4,045,870 |
| 2020-07-09 | $16.83 | $17.08 | $16.51 | $16.81 | $9.34 | 5,517,890 |
| 2020-07-08 | $15.65 | $16.94 | $15.63 | $16.66 | $9.26 | 5,832,310 |
| 2020-07-07 | $15.80 | $16.19 | $15.53 | $15.70 | $8.72 | 4,945,670 |
| 2020-07-06 | $14.87 | $15.65 | $14.87 | $15.57 | $8.65 | 4,628,180 |
| 2020-07-03 | $14.68 | $14.85 | $14.63 | $14.79 | $8.22 | 2,311,610 |
| 2020-07-02 | $14.43 | $14.66 | $14.38 | $14.64 | $8.13 | 1,943,030 |
| 2020-07-01 | $14.52 | $14.58 | $14.33 | $14.42 | $8.01 | 1,257,260 |
| 2020-06-30 | $14.45 | $14.58 | $14.45 | $14.52 | $8.07 | 1,342,400 |
| 2020-06-29 | $14.45 | $14.52 | $14.32 | $14.45 | $8.03 | 1,082,300 |
| 2020-06-26 | $14.43 | $14.43 | $14.43 | $14.43 | $8.02 | 0 |
| 2020-06-25 | $14.43 | $14.43 | $14.43 | $14.43 | $8.02 | 0 |
| 2020-06-24 | $14.70 | $14.70 | $14.41 | $14.43 | $8.02 | 1,737,060 |
| 2020-06-23 | $14.79 | $14.93 | $14.62 | $14.67 | $8.15 | 1,632,480 |
| 2020-06-22 | $14.60 | $14.83 | $14.56 | $14.73 | $8.18 | 1,680,150 |
| 2020-06-19 | $14.49 | $14.67 | $14.48 | $14.63 | $8.10 | 1,170,960 |
| 2020-06-18 | $14.74 | $14.82 | $14.45 | $14.56 | $8.06 | 2,251,400 |
| 2020-06-17 | $14.71 | $15.00 | $14.66 | $14.91 | $8.25 | 2,907,910 |
| 2020-06-16 | $14.45 | $14.52 | $14.36 | $14.50 | $8.02 | 1,455,360 |
| 2020-06-15 | $14.62 | $14.65 | $14.33 | $14.34 | $7.94 | 1,786,400 |
| 2020-06-12 | $14.56 | $14.90 | $14.48 | $14.52 | $8.03 | 2,169,590 |
| 2020-06-11 | $14.69 | $14.95 | $14.62 | $14.78 | $8.18 | 1,526,970 |
| 2020-06-10 | $14.70 | $14.84 | $14.57 | $14.83 | $8.21 | 1,390,130 |
| 2020-06-09 | $14.73 | $14.75 | $14.59 | $14.73 | $8.15 | 1,131,490 |
| 2020-06-08 | $15.04 | $15.10 | $14.63 | $14.66 | $8.11 | 1,580,290 |
| 2020-06-05 | $14.82 | $14.98 | $14.71 | $14.90 | $8.25 | 1,252,290 |
| 2020-06-04 | $14.99 | $15.08 | $14.80 | $14.82 | $8.20 | 1,232,670 |
| 2020-06-03 | $15.20 | $15.38 | $14.92 | $14.97 | $8.28 | 1,445,590 |
| 2020-06-02 | $15.11 | $15.43 | $15.03 | $15.18 | $8.40 | 1,431,130 |
| 2020-06-01 | $14.87 | $15.25 | $14.76 | $15.13 | $8.37 | 1,828,770 |
| 2020-05-29 | $14.59 | $14.85 | $14.52 | $14.80 | $8.19 | 1,351,370 |
| 2020-05-28 | $14.75 | $14.97 | $14.40 | $14.62 | $8.09 | 1,768,520 |
| 2020-05-27 | $14.78 | $15.01 | $14.71 | $14.77 | $8.17 | 1,501,360 |
| 2020-05-26 | $14.52 | $14.82 | $14.44 | $14.77 | $8.17 | 1,334,430 |
| 2020-05-25 | $14.65 | $14.75 | $14.33 | $14.41 | $7.97 | 1,374,380 |
| 2020-05-22 | $14.88 | $15.10 | $14.55 | $14.68 | $8.12 | 1,516,490 |
| 2020-05-21 | $15.35 | $15.49 | $14.84 | $15.00 | $8.30 | 1,843,560 |
| 2020-05-20 | $16.00 | $16.11 | $15.15 | $15.35 | $8.49 | 2,966,760 |
| 2020-05-19 | $15.94 | $16.26 | $15.70 | $16.11 | $8.91 | 2,900,690 |
| 2020-05-18 | $15.61 | $16.17 | $15.47 | $15.91 | $8.80 | 2,955,700 |
| 2020-05-15 | $15.89 | $16.20 | $15.45 | $15.61 | $8.64 | 2,966,780 |
| 2020-05-14 | $15.00 | $15.92 | $14.91 | $15.85 | $8.77 | 4,670,730 |
| 2020-05-13 | $15.14 | $15.26 | $14.98 | $15.09 | $8.35 | 1,818,430 |
| 2020-05-12 | $15.15 | $15.35 | $14.99 | $15.16 | $8.39 | 1,724,500 |
| 2020-05-11 | $15.40 | $15.55 | $15.12 | $15.19 | $8.41 | 1,996,370 |
| 2020-05-08 | $15.35 | $15.45 | $15.23 | $15.32 | $8.48 | 1,844,590 |
| 2020-05-07 | $15.40 | $15.59 | $15.12 | $15.22 | $8.42 | 1,621,980 |
| 2020-05-06 | $15.09 | $15.48 | $14.99 | $15.40 | $8.52 | 1,562,890 |
| 2020-05-05 | $15.25 | $15.25 | $15.25 | $15.25 | $8.44 | 0 |
| 2020-05-04 | $15.25 | $15.25 | $15.25 | $15.25 | $8.44 | 0 |
| 2020-05-01 | $15.25 | $15.25 | $15.25 | $15.25 | $8.44 | 0 |
| 2020-04-30 | $14.81 | $15.36 | $14.80 | $15.25 | $8.44 | 1,450,600 |
| 2020-04-29 | $14.75 | $15.06 | $14.71 | $14.75 | $8.16 | 1,663,860 |
| 2020-04-28 | $15.67 | $15.83 | $14.51 | $14.95 | $8.27 | 2,122,480 |
| 2020-04-27 | $16.24 | $16.24 | $15.62 | $15.67 | $8.67 | 1,897,580 |
| 2020-04-24 | $16.60 | $16.72 | $15.97 | $16.18 | $8.95 | 2,313,780 |
| 2020-04-23 | $16.91 | $17.19 | $16.64 | $16.72 | $9.25 | 2,034,380 |
| 2020-04-22 | $16.84 | $16.88 | $16.39 | $16.84 | $9.32 | 1,777,420 |
| 2020-04-21 | $17.12 | $17.18 | $16.52 | $16.84 | $9.32 | 2,413,780 |
| 2020-04-20 | $16.90 | $17.09 | $16.52 | $16.96 | $9.38 | 1,840,440 |
| 2020-04-17 | $17.11 | $17.29 | $16.82 | $16.83 | $9.31 | 2,295,070 |
| 2020-04-16 | $17.01 | $17.25 | $16.75 | $17.02 | $9.42 | 1,933,100 |
| 2020-04-15 | $17.07 | $17.32 | $16.90 | $17.00 | $9.41 | 2,103,620 |
| 2020-04-14 | $17.02 | $17.24 | $16.87 | $17.16 | $9.50 | 2,238,150 |
| 2020-04-13 | $16.99 | $17.11 | $16.50 | $16.93 | $9.37 | 2,325,970 |
| 2020-04-10 | $16.93 | $17.35 | $16.72 | $16.94 | $9.37 | 3,838,260 |
| 2020-04-09 | $16.78 | $17.30 | $16.68 | $17.23 | $9.53 | 5,334,260 |
| 2020-04-08 | $16.10 | $16.77 | $15.94 | $16.72 | $9.25 | 4,109,140 |
| 2020-04-07 | $15.57 | $16.22 | $15.48 | $16.13 | $8.93 | 3,239,680 |
| 2020-04-06 | $15.32 | $15.32 | $15.32 | $15.32 | $8.48 | 0 |
| 2020-04-03 | $14.98 | $15.45 | $14.93 | $15.32 | $8.48 | 2,389,260 |
| 2020-04-02 | $14.58 | $15.03 | $14.38 | $15.02 | $8.31 | 1,715,810 |
| 2020-04-01 | $14.16 | $14.68 | $14.16 | $14.46 | $8.00 | 2,145,820 |
| 2020-03-31 | $14.55 | $14.70 | $14.22 | $14.24 | $7.88 | 1,199,170 |
| 2020-03-30 | $14.56 | $14.80 | $14.02 | $14.44 | $7.99 | 2,035,430 |
| 2020-03-27 | $15.30 | $15.45 | $14.82 | $14.90 | $8.25 | 1,690,100 |
| 2020-03-26 | $15.47 | $15.47 | $15.11 | $15.19 | $8.41 | 1,347,820 |
| 2020-03-25 | $15.57 | $15.68 | $15.33 | $15.57 | $8.62 | 2,228,440 |
| 2020-03-24 | $15.27 | $15.38 | $14.91 | $15.28 | $8.46 | 2,062,510 |
| 2020-03-23 | $14.84 | $15.36 | $14.71 | $14.96 | $8.28 | 1,853,780 |
| 2020-03-20 | $15.16 | $15.43 | $15.03 | $15.29 | $8.46 | 2,067,510 |
| 2020-03-19 | $14.80 | $15.23 | $14.61 | $15.10 | $8.36 | 2,298,340 |
| 2020-03-18 | $15.50 | $15.79 | $14.81 | $14.86 | $8.22 | 2,828,730 |
| 2020-03-17 | $16.20 | $16.38 | $15.05 | $15.36 | $8.50 | 3,791,490 |
| 2020-03-16 | $17.60 | $17.65 | $15.76 | $15.97 | $8.84 | 5,099,570 |
| 2020-03-13 | $16.69 | $17.42 | $16.38 | $17.31 | $9.58 | 5,635,590 |
| 2020-03-12 | $16.75 | $17.76 | $16.41 | $17.41 | $9.63 | 7,236,140 |
| 2020-03-11 | $17.11 | $17.95 | $17.06 | $17.22 | $9.53 | 7,657,940 |
| 2020-03-10 | $16.35 | $17.20 | $15.75 | $17.16 | $9.50 | 4,818,480 |
| 2020-03-09 | $17.00 | $17.16 | $16.36 | $16.39 | $9.07 | 4,439,680 |
| 2020-03-06 | $17.69 | $17.82 | $17.43 | $17.43 | $9.65 | 4,795,030 |
| 2020-03-05 | $17.88 | $17.98 | $17.51 | $17.92 | $9.92 | 5,775,280 |
| 2020-03-04 | $17.50 | $18.05 | $17.30 | $17.63 | $9.76 | 5,584,990 |
| 2020-03-03 | $17.74 | $18.30 | $17.46 | $17.69 | $9.79 | 8,644,320 |
| 2020-03-02 | $16.68 | $17.73 | $16.64 | $17.50 | $9.68 | 6,865,690 |
| 2020-02-28 | $17.09 | $17.57 | $16.33 | $16.48 | $9.12 | 7,057,540 |
| 2020-02-27 | $17.05 | $18.47 | $16.80 | $17.82 | $9.86 | 9,757,740 |
| 2020-02-26 | $16.82 | $17.73 | $16.77 | $17.30 | $9.57 | 8,564,150 |
| 2020-02-25 | $16.71 | $17.09 | $16.30 | $17.03 | $9.42 | 6,186,620 |
| 2020-02-24 | $17.15 | $17.41 | $16.89 | $17.39 | $9.62 | 6,142,880 |
| 2020-02-21 | $16.80 | $17.62 | $16.71 | $17.36 | $9.61 | 7,393,250 |
| 2020-02-20 | $16.94 | $16.99 | $16.49 | $16.95 | $9.38 | 6,224,440 |
| 2020-02-19 | $16.80 | $17.71 | $16.55 | $17.10 | $9.46 | 9,885,330 |
| 2020-02-18 | $17.37 | $17.76 | $16.82 | $17.08 | $9.45 | 11,149,690 |
| 2020-02-17 | $15.31 | $16.70 | $15.31 | $16.70 | $9.24 | 7,736,550 |
| 2020-02-14 | $15.39 | $15.72 | $15.09 | $15.18 | $8.40 | 3,789,310 |
| 2020-02-13 | $15.28 | $15.59 | $14.90 | $15.44 | $8.54 | 6,262,970 |
| 2020-02-12 | $14.87 | $15.30 | $14.66 | $15.30 | $8.47 | 4,819,190 |
| 2020-02-11 | $15.24 | $15.24 | $14.64 | $14.78 | $8.18 | 3,544,780 |
| 2020-02-10 | $15.09 | $15.30 | $14.77 | $15.08 | $8.34 | 3,887,950 |
| 2020-02-07 | $14.81 | $15.19 | $14.63 | $15.18 | $8.40 | 4,604,270 |
| 2020-02-06 | $14.46 | $14.99 | $14.31 | $14.81 | $8.20 | 5,519,680 |
| 2020-02-05 | $14.10 | $14.87 | $13.87 | $14.54 | $8.05 | 5,018,530 |
| 2020-02-04 | $13.28 | $14.14 | $13.28 | $14.03 | $7.76 | 6,321,590 |
| 2020-02-03 | $14.76 | $14.76 | $14.76 | $14.76 | $8.17 | 424,700 |
| 2020-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-29 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-28 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-27 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-24 | $16.40 | $16.40 | $16.40 | $16.40 | $9.08 | 0 |
| 2020-01-23 | $16.69 | $16.95 | $15.61 | $16.40 | $9.08 | 4,200,530 |
| 2020-01-22 | $17.38 | $17.38 | $16.71 | $16.89 | $9.35 | 2,984,480 |
| 2020-01-21 | $17.69 | $17.69 | $17.23 | $17.38 | $9.62 | 2,630,380 |
| 2020-01-20 | $17.33 | $17.80 | $17.14 | $17.78 | $9.84 | 3,899,160 |
| 2020-01-17 | $17.36 | $17.50 | $17.06 | $17.39 | $9.62 | 2,865,270 |
| 2020-01-16 | $17.30 | $17.70 | $17.28 | $17.36 | $9.61 | 3,181,070 |
| 2020-01-15 | $17.82 | $17.99 | $17.21 | $17.26 | $9.55 | 4,825,150 |
| 2020-01-14 | $17.83 | $18.06 | $17.69 | $17.93 | $9.92 | 5,557,740 |
| 2020-01-13 | $18.07 | $18.11 | $17.61 | $17.75 | $9.82 | 5,091,870 |
| 2020-01-10 | $18.33 | $18.35 | $17.83 | $18.08 | $10.00 | 6,561,130 |
| 2020-01-09 | $18.28 | $18.55 | $17.68 | $18.47 | $10.22 | 11,758,600 |
| 2020-01-08 | $18.00 | $19.40 | $18.00 | $19.29 | $10.67 | 14,889,560 |
| 2020-01-07 | $17.41 | $17.77 | $17.28 | $17.75 | $9.82 | 7,895,440 |
| 2020-01-06 | $17.75 | $18.33 | $17.35 | $17.80 | $9.85 | 14,750,870 |
| 2020-01-03 | $16.20 | $17.50 | $15.97 | $16.76 | $9.27 | 10,813,750 |
| 2020-01-02 | $15.49 | $16.17 | $15.49 | $16.13 | $8.93 | 4,965,480 |
| 2020-01-01 | $15.41 | $15.41 | $15.41 | $15.41 | $8.53 | 0 |
| 2019-12-31 | $15.64 | $15.65 | $15.37 | $15.41 | $8.53 | 2,047,810 |
| 2019-12-30 | $15.62 | $15.63 | $15.08 | $15.53 | $8.59 | 2,969,020 |
| 2019-12-27 | $15.78 | $16.01 | $15.64 | $15.69 | $8.68 | 3,562,870 |
| 2019-12-26 | $15.84 | $15.91 | $15.56 | $15.75 | $8.72 | 2,523,500 |
| 2019-12-25 | $15.65 | $15.91 | $15.51 | $15.85 | $8.77 | 2,817,200 |
| 2019-12-24 | $15.59 | $15.73 | $15.37 | $15.73 | $8.70 | 2,427,020 |
| 2019-12-23 | $15.70 | $16.04 | $15.52 | $15.55 | $8.60 | 3,303,700 |
| 2019-12-20 | $16.09 | $16.26 | $15.72 | $15.73 | $8.70 | 3,582,700 |
| 2019-12-19 | $16.30 | $16.30 | $15.92 | $16.10 | $8.91 | 5,344,890 |
| 2019-12-18 | $16.07 | $16.88 | $16.07 | $16.43 | $9.09 | 7,525,740 |
| 2019-12-17 | $16.04 | $16.26 | $15.90 | $16.09 | $8.90 | 5,014,270 |
| 2019-12-16 | $15.56 | $16.10 | $15.43 | $16.00 | $8.85 | 5,423,980 |
| 2019-12-13 | $15.31 | $15.67 | $15.31 | $15.59 | $8.63 | 3,899,550 |
| 2019-12-12 | $15.28 | $15.48 | $15.23 | $15.23 | $8.43 | 2,196,400 |
| 2019-12-11 | $15.48 | $15.67 | $15.38 | $15.43 | $8.54 | 2,716,170 |
| 2019-12-10 | $15.46 | $15.57 | $15.20 | $15.48 | $8.57 | 3,071,330 |
| 2019-12-09 | $15.48 | $15.73 | $15.39 | $15.55 | $8.60 | 3,122,080 |
| 2019-12-06 | $15.47 | $15.50 | $15.10 | $15.41 | $8.53 | 3,736,430 |
| 2019-12-05 | $15.12 | $15.38 | $15.12 | $15.30 | $8.47 | 3,359,180 |
| 2019-12-04 | $14.96 | $15.57 | $14.85 | $15.12 | $8.37 | 2,881,230 |
| 2019-12-03 | $14.80 | $15.06 | $14.70 | $15.02 | $8.31 | 2,618,050 |
| 2019-12-02 | $15.02 | $15.09 | $14.71 | $14.76 | $8.17 | 2,383,980 |
| 2019-11-29 | $14.90 | $15.15 | $14.70 | $15.00 | $8.30 | 3,058,220 |
| 2019-11-28 | $15.40 | $15.62 | $14.88 | $14.93 | $8.26 | 5,414,060 |
| 2019-11-27 | $16.31 | $16.31 | $15.54 | $15.69 | $8.68 | 5,057,920 |
| 2019-11-26 | $16.25 | $16.49 | $16.06 | $16.35 | $9.05 | 4,745,100 |
| 2019-11-25 | $16.39 | $16.62 | $15.92 | $16.20 | $8.96 | 6,898,890 |
| 2019-11-22 | $15.90 | $16.83 | $15.80 | $16.70 | $9.24 | 11,551,250 |
| 2019-11-21 | $15.43 | $16.75 | $15.32 | $16.04 | $8.88 | 9,576,950 |
| 2019-11-20 | $16.09 | $16.09 | $15.31 | $15.38 | $8.51 | 5,395,870 |
| 2019-11-19 | $15.78 | $16.13 | $15.73 | $16.08 | $8.90 | 4,421,990 |
| 2019-11-18 | $15.70 | $15.90 | $15.45 | $15.81 | $8.75 | 3,717,820 |
| 2019-11-15 | $15.72 | $15.93 | $15.54 | $15.73 | $8.70 | 3,955,620 |
| 2019-11-14 | $15.81 | $15.85 | $15.42 | $15.73 | $8.70 | 3,285,060 |
| 2019-11-13 | $15.76 | $15.79 | $15.58 | $15.77 | $8.73 | 2,822,630 |
| 2019-11-12 | $15.78 | $15.95 | $15.49 | $15.71 | $8.69 | 3,567,880 |
| 2019-11-11 | $16.22 | $16.25 | $15.56 | $15.64 | $8.65 | 3,642,330 |
| 2019-11-08 | $16.66 | $16.77 | $16.22 | $16.22 | $8.98 | 4,262,510 |
| 2019-11-07 | $16.90 | $16.93 | $16.43 | $16.56 | $9.16 | 6,226,740 |
| 2019-11-06 | $16.57 | $17.44 | $16.57 | $17.09 | $9.46 | 9,969,410 |
| 2019-11-05 | $16.43 | $16.72 | $16.06 | $16.60 | $9.19 | 4,573,370 |
| 2019-11-04 | $16.61 | $16.79 | $16.30 | $16.45 | $9.10 | 3,284,080 |
| 2019-11-01 | $16.63 | $16.87 | $16.41 | $16.56 | $9.16 | 3,061,820 |
| 2019-10-31 | $16.99 | $17.13 | $16.45 | $16.54 | $9.15 | 3,800,620 |
| 2019-10-30 | $17.29 | $17.53 | $16.78 | $16.96 | $9.38 | 4,115,770 |
| 2019-10-29 | $17.94 | $17.97 | $17.17 | $17.19 | $9.51 | 3,902,760 |
| 2019-10-28 | $18.03 | $18.06 | $17.74 | $17.90 | $9.91 | 3,710,910 |
| 2019-10-25 | $17.65 | $17.92 | $17.53 | $17.80 | $9.85 | 2,730,470 |
| 2019-10-24 | $17.91 | $18.15 | $17.43 | $17.80 | $9.85 | 3,901,770 |
| 2019-10-23 | $18.39 | $18.62 | $17.80 | $17.98 | $9.95 | 3,502,530 |
| 2019-10-22 | $18.27 | $18.74 | $18.13 | $18.34 | $10.15 | 3,176,130 |
| 2019-10-21 | $18.06 | $18.48 | $17.52 | $18.27 | $10.11 | 4,386,580 |
| 2019-10-18 | $18.87 | $19.36 | $18.01 | $18.16 | $10.05 | 5,873,830 |
| 2019-10-17 | $18.94 | $19.20 | $18.50 | $18.63 | $10.31 | 4,037,940 |
| 2019-10-16 | $18.94 | $19.40 | $18.90 | $19.05 | $10.54 | 5,634,750 |
| 2019-10-15 | $19.51 | $19.55 | $18.52 | $18.77 | $10.39 | 7,209,320 |
| 2019-10-14 | $19.68 | $20.16 | $19.68 | $19.85 | $10.98 | 5,472,970 |
| 2019-10-11 | $19.89 | $19.93 | $19.10 | $19.58 | $10.83 | 5,505,180 |
| 2019-10-10 | $19.70 | $20.00 | $19.63 | $19.85 | $10.98 | 4,851,080 |
| 2019-10-09 | $19.61 | $19.84 | $19.15 | $19.66 | $10.88 | 4,875,590 |
| 2019-10-08 | $19.92 | $20.19 | $19.43 | $19.55 | $10.82 | 3,930,930 |
| 2019-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $10.97 | 0 |
| 2019-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $10.97 | 0 |
| 2019-10-03 | $19.82 | $19.82 | $19.82 | $19.82 | $10.97 | 0 |
| 2019-10-02 | $19.82 | $19.82 | $19.82 | $19.82 | $10.97 | 0 |
| 2019-10-01 | $19.82 | $19.82 | $19.82 | $19.82 | $10.97 | 0 |
| 2019-09-30 | $20.36 | $20.85 | $19.66 | $19.82 | $10.97 | 4,522,040 |
| 2019-09-27 | $20.58 | $20.90 | $20.04 | $20.22 | $11.19 | 5,423,750 |
| 2019-09-26 | $22.00 | $22.24 | $19.82 | $20.36 | $11.27 | 8,523,580 |
| 2019-09-25 | $23.05 | $23.31 | $21.92 | $22.01 | $12.18 | 6,988,740 |
| 2019-09-24 | $23.05 | $23.59 | $22.68 | $22.73 | $12.58 | 6,758,560 |
| 2019-09-23 | $23.00 | $23.11 | $22.12 | $22.80 | $12.62 | 6,323,110 |
| 2019-09-20 | $23.66 | $23.98 | $23.30 | $23.46 | $12.98 | 6,662,990 |
| 2019-09-19 | $23.58 | $23.83 | $23.30 | $23.70 | $13.11 | 6,691,820 |
| 2019-09-18 | $24.00 | $24.00 | $23.21 | $23.30 | $12.89 | 7,385,520 |
| 2019-09-17 | $25.40 | $25.42 | $23.20 | $23.65 | $13.09 | 11,725,340 |
| 2019-09-16 | $26.20 | $26.20 | $25.07 | $25.76 | $14.25 | 9,354,260 |
| 2019-09-13 | $25.55 | $25.55 | $25.55 | $25.55 | $14.14 | 0 |
| 2019-09-12 | $26.00 | $26.39 | $24.80 | $25.55 | $14.14 | 12,014,110 |
| 2019-09-11 | $25.15 | $27.38 | $24.51 | $26.39 | $14.60 | 18,753,480 |
| 2019-09-10 | $25.90 | $27.28 | $25.06 | $25.17 | $13.93 | 14,528,870 |
| 2019-09-09 | $25.50 | $26.26 | $25.05 | $25.95 | $14.36 | 13,988,830 |
| 2019-09-06 | $24.52 | $26.85 | $24.01 | $25.40 | $14.06 | 15,843,680 |
| 2019-09-05 | $24.50 | $25.86 | $24.38 | $24.51 | $13.56 | 17,312,100 |
| 2019-09-04 | $24.50 | $25.30 | $23.70 | $24.50 | $13.56 | 16,437,650 |
| 2019-09-03 | $25.00 | $26.47 | $24.79 | $25.40 | $14.06 | 26,284,730 |
| 2019-09-02 | $23.61 | $24.06 | $22.52 | $24.06 | $13.31 | 11,049,910 |
| 2019-08-30 | $19.50 | $21.87 | $19.21 | $21.87 | $12.10 | 18,192,030 |
| 2019-08-29 | $18.43 | $20.27 | $18.00 | $19.88 | $11.00 | 17,503,940 |
| 2019-08-28 | $18.50 | $19.10 | $17.94 | $18.43 | $10.20 | 10,985,180 |
| 2019-08-27 | $18.40 | $18.70 | $18.01 | $18.50 | $10.24 | 8,889,740 |
| 2019-08-26 | $17.67 | $18.40 | $17.67 | $18.21 | $10.08 | 6,640,070 |
| 2019-08-23 | $18.05 | $18.43 | $17.72 | $18.05 | $9.99 | 6,703,190 |
| 2019-08-22 | $18.22 | $18.65 | $17.91 | $18.06 | $9.99 | 9,108,530 |
| 2019-08-21 | $17.58 | $18.49 | $17.58 | $18.43 | $10.20 | 9,441,580 |
| 2019-08-20 | $17.40 | $18.09 | $17.33 | $17.73 | $9.81 | 8,703,250 |
| 2019-08-19 | $16.80 | $17.92 | $16.71 | $17.40 | $9.63 | 8,061,880 |
| 2019-08-16 | $17.30 | $17.32 | $16.70 | $16.80 | $9.30 | 6,062,830 |
| 2019-08-15 | $16.53 | $17.17 | $16.41 | $17.01 | $9.41 | 6,505,360 |
| 2019-08-14 | $16.48 | $17.10 | $16.28 | $16.98 | $9.40 | 9,179,500 |
| 2019-08-13 | $15.64 | $16.89 | $15.44 | $16.39 | $9.07 | 7,117,310 |
| 2019-08-12 | $15.54 | $15.78 | $15.33 | $15.77 | $8.73 | 3,213,940 |
| 2019-08-09 | $16.26 | $16.28 | $15.38 | $15.54 | $8.60 | 6,374,480 |
| 2019-08-08 | $15.66 | $16.29 | $15.66 | $16.17 | $8.95 | 7,069,400 |
| 2019-08-07 | $15.80 | $16.34 | $15.66 | $15.70 | $8.69 | 6,637,270 |
| 2019-08-06 | $15.00 | $16.07 | $14.86 | $15.85 | $8.77 | 7,214,020 |
| 2019-08-05 | $15.48 | $16.05 | $15.40 | $15.51 | $8.58 | 4,559,470 |
| 2019-08-02 | $15.76 | $16.12 | $15.40 | $15.65 | $8.66 | 4,946,350 |
| 2019-08-01 | $16.15 | $16.33 | $15.74 | $16.16 | $8.94 | 5,780,330 |
| 2019-07-31 | $16.21 | $16.52 | $16.06 | $16.37 | $9.06 | 4,481,270 |
| 2019-07-30 | $16.63 | $16.84 | $16.30 | $16.36 | $9.05 | 5,557,910 |
| 2019-07-29 | $16.75 | $16.88 | $16.38 | $16.63 | $9.20 | 6,761,020 |
| 2019-07-26 | $16.32 | $17.04 | $16.08 | $16.83 | $9.31 | 9,981,200 |
| 2019-07-25 | $16.35 | $16.46 | $16.07 | $16.21 | $8.97 | 5,967,990 |
| 2019-07-24 | $16.55 | $17.25 | $16.30 | $16.43 | $9.09 | 11,601,760 |
| 2019-07-23 | $15.65 | $16.56 | $15.50 | $16.56 | $9.16 | 10,856,610 |
| 2019-07-22 | $15.89 | $16.36 | $14.71 | $15.83 | $8.76 | 8,925,990 |
| 2019-07-19 | $15.97 | $16.45 | $15.65 | $15.74 | $8.71 | 8,100,640 |
| 2019-07-18 | $15.69 | $16.57 | $15.51 | $15.55 | $8.60 | 9,403,290 |
| 2019-07-17 | $15.75 | $16.16 | $15.46 | $15.52 | $8.59 | 6,119,840 |
| 2019-07-16 | $15.45 | $15.79 | $15.30 | $15.47 | $8.56 | 5,912,740 |
| 2019-07-15 | $14.80 | $15.55 | $14.48 | $15.44 | $8.54 | 6,099,930 |
| 2019-07-12 | $14.31 | $14.64 | $14.16 | $14.52 | $8.03 | 2,523,220 |
| 2019-07-11 | $14.30 | $14.53 | $14.20 | $14.31 | $7.92 | 2,222,590 |
| 2019-07-10 | $14.06 | $14.64 | $14.06 | $14.24 | $7.88 | 2,910,890 |
| 2019-07-09 | $14.30 | $14.37 | $14.06 | $14.21 | $7.86 | 2,596,800 |
| 2019-07-08 | $15.22 | $15.51 | $14.10 | $14.20 | $7.86 | 5,650,560 |
| 2019-07-05 | $15.46 | $15.79 | $15.37 | $15.45 | $8.55 | 5,418,390 |
| 2019-07-04 | $15.70 | $16.48 | $15.38 | $15.44 | $8.54 | 9,486,010 |
| 2019-07-03 | $15.40 | $15.97 | $15.20 | $15.83 | $8.76 | 6,722,550 |
| 2019-07-02 | $15.12 | $15.73 | $15.04 | $15.60 | $8.63 | 6,434,430 |
| 2019-07-01 | $14.92 | $15.05 | $14.77 | $14.97 | $8.28 | 3,662,510 |
| 2019-06-28 | $15.18 | $15.21 | $14.40 | $14.56 | $8.06 | 4,113,530 |
| 2019-06-27 | $15.20 | $15.48 | $15.14 | $15.24 | $8.43 | 3,166,550 |
| 2019-06-26 | $15.50 | $15.50 | $15.08 | $15.31 | $8.47 | 4,093,840 |
| 2019-06-25 | $15.23 | $15.85 | $15.10 | $15.63 | $8.65 | 5,863,440 |
| 2019-06-24 | $15.48 | $15.65 | $15.08 | $15.25 | $8.44 | 3,930,780 |
| 2019-06-21 | $15.39 | $15.77 | $15.22 | $15.48 | $8.57 | 6,566,810 |
| 2019-06-20 | $14.90 | $15.56 | $14.82 | $15.40 | $8.52 | 7,501,560 |
| 2019-06-19 | $14.64 | $15.33 | $14.45 | $15.05 | $8.33 | 5,727,070 |
| 2019-06-18 | $14.70 | $14.88 | $14.21 | $14.40 | $7.97 | 3,235,940 |
| 2019-06-17 | $14.63 | $15.10 | $14.47 | $14.88 | $8.23 | 2,696,280 |
| 2019-06-14 | $14.53 | $15.33 | $14.53 | $14.56 | $8.06 | 3,861,920 |
| 2019-06-13 | $14.51 | $15.00 | $14.38 | $14.61 | $8.08 | 3,792,130 |
| 2019-06-12 | $14.22 | $14.75 | $14.10 | $14.51 | $8.03 | 3,950,080 |
| 2019-06-11 | $13.54 | $14.07 | $13.54 | $14.03 | $7.76 | 2,587,930 |
| 2019-06-10 | $13.55 | $13.82 | $13.47 | $13.67 | $7.52 | 1,540,300 |
| 2019-06-07 | $13.56 | $13.56 | $13.56 | $13.56 | $7.46 | 0 |
| 2019-06-06 | $13.97 | $14.00 | $13.52 | $13.56 | $7.46 | 1,591,220 |
| 2019-06-05 | $14.20 | $14.21 | $13.90 | $13.97 | $7.69 | 1,809,990 |
| 2019-06-04 | $14.68 | $14.72 | $13.87 | $13.97 | $7.69 | 4,039,030 |
| 2019-06-03 | $15.51 | $15.88 | $14.72 | $14.95 | $8.23 | 4,742,120 |
| 2019-05-31 | $14.53 | $15.25 | $14.53 | $15.15 | $8.34 | 4,850,220 |
| 2019-05-30 | $14.72 | $14.81 | $14.37 | $14.56 | $8.01 | 3,088,320 |
| 2019-05-29 | $14.72 | $15.13 | $14.52 | $14.92 | $8.21 | 4,162,650 |
| 2019-05-28 | $14.62 | $14.99 | $14.46 | $14.53 | $7.99 | 3,353,340 |
| 2019-05-27 | $13.87 | $14.66 | $13.81 | $14.59 | $8.03 | 3,018,080 |
| 2019-05-24 | $14.52 | $14.75 | $13.63 | $13.87 | $7.63 | 3,772,390 |
| 2019-05-23 | $14.55 | $15.18 | $14.38 | $14.80 | $8.14 | 4,138,560 |
| 2019-05-22 | $14.80 | $15.03 | $14.43 | $14.60 | $8.03 | 3,232,390 |
| 2019-05-21 | $14.68 | $14.91 | $14.45 | $14.87 | $8.18 | 4,270,590 |
| 2019-05-20 | $14.52 | $14.88 | $14.01 | $14.77 | $8.13 | 3,293,330 |
| 2019-05-17 | $15.15 | $15.40 | $14.35 | $14.55 | $8.01 | 5,203,540 |
| 2019-05-16 | $14.90 | $15.95 | $14.72 | $15.46 | $8.51 | 7,972,440 |
| 2019-05-15 | $14.45 | $15.36 | $14.33 | $15.08 | $8.30 | 8,230,950 |
| 2019-05-14 | $13.25 | $14.84 | $13.25 | $14.83 | $8.16 | 6,586,570 |
| 2019-05-13 | $13.61 | $13.84 | $13.45 | $13.49 | $7.42 | 2,941,940 |
| 2019-05-10 | $13.06 | $13.84 | $13.06 | $13.77 | $7.58 | 4,797,100 |
| 2019-05-09 | $13.32 | $13.43 | $12.92 | $12.99 | $7.15 | 1,897,380 |
| 2019-05-08 | $13.10 | $13.58 | $12.83 | $13.24 | $7.28 | 2,081,050 |
| 2019-05-07 | $13.03 | $13.35 | $12.98 | $13.18 | $7.25 | 2,066,510 |
| 2019-05-06 | $13.88 | $13.89 | $12.80 | $12.94 | $7.12 | 1,954,790 |
| 2019-05-03 | $14.03 | $14.03 | $14.03 | $14.03 | $7.72 | 0 |
| 2019-05-02 | $14.03 | $14.03 | $14.03 | $14.03 | $7.72 | 0 |
| 2019-05-01 | $14.03 | $14.03 | $14.03 | $14.03 | $7.72 | 0 |
| 2019-04-30 | $14.04 | $14.26 | $13.93 | $14.03 | $7.72 | 1,260,510 |
| 2019-04-29 | $14.40 | $14.47 | $13.88 | $13.90 | $7.65 | 2,072,090 |
| 2019-04-26 | $14.43 | $14.56 | $14.26 | $14.26 | $7.85 | 1,622,470 |
| 2019-04-25 | $15.55 | $15.61 | $14.42 | $14.60 | $8.03 | 2,346,330 |
| 2019-04-24 | $15.51 | $15.64 | $15.25 | $15.58 | $8.57 | 1,425,140 |
| 2019-04-23 | $15.95 | $15.95 | $15.50 | $15.50 | $8.53 | 1,398,440 |
| 2019-04-22 | $16.15 | $16.37 | $15.80 | $15.90 | $8.75 | 1,527,720 |
| 2019-04-19 | $16.26 | $16.29 | $15.88 | $16.27 | $8.95 | 1,225,110 |
| 2019-04-18 | $16.19 | $16.43 | $16.09 | $16.11 | $8.86 | 1,680,740 |
| 2019-04-17 | $16.08 | $16.37 | $15.83 | $16.30 | $8.97 | 2,311,100 |
| 2019-04-16 | $15.73 | $16.08 | $15.61 | $16.00 | $8.80 | 1,987,680 |
| 2019-04-15 | $16.24 | $16.47 | $15.72 | $15.74 | $8.66 | 1,734,660 |
| 2019-04-12 | $16.15 | $16.23 | $15.82 | $16.00 | $8.80 | 1,528,100 |
| 2019-04-11 | $16.41 | $16.62 | $16.09 | $16.14 | $8.88 | 2,209,020 |
| 2019-04-10 | $16.59 | $16.78 | $16.39 | $16.61 | $9.14 | 2,174,400 |
| 2019-04-09 | $16.68 | $16.85 | $16.46 | $16.60 | $9.13 | 3,085,280 |
| 2019-04-08 | $17.16 | $17.20 | $16.38 | $16.66 | $9.17 | 4,826,170 |
| 2019-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $9.46 | 0 |
| 2019-04-04 | $18.08 | $18.58 | $17.18 | $17.20 | $9.46 | 7,477,770 |
| 2019-04-03 | $16.71 | $17.00 | $16.60 | $16.97 | $9.34 | 4,607,430 |
| 2019-04-02 | $17.35 | $17.44 | $16.87 | $17.23 | $9.48 | 5,310,150 |
| 2019-04-01 | $16.60 | $17.44 | $16.60 | $17.00 | $9.35 | 4,847,080 |
| 2019-03-29 | $15.86 | $16.50 | $15.86 | $16.47 | $9.06 | 3,956,990 |
| 2019-03-28 | $15.80 | $16.55 | $15.74 | $15.98 | $8.79 | 3,139,740 |
| 2019-03-27 | $16.38 | $16.39 | $15.72 | $15.95 | $8.78 | 3,134,250 |
| 2019-03-26 | $17.29 | $17.46 | $16.09 | $16.28 | $8.96 | 4,769,610 |
| 2019-03-25 | $16.47 | $17.78 | $16.38 | $17.26 | $9.50 | 7,084,450 |
| 2019-03-22 | $16.30 | $16.96 | $16.16 | $16.75 | $9.22 | 4,780,530 |
| 2019-03-21 | $15.80 | $16.58 | $15.79 | $16.30 | $8.97 | 4,722,800 |
| 2019-03-20 | $16.05 | $16.20 | $15.61 | $15.98 | $8.79 | 2,997,280 |
| 2019-03-19 | $15.95 | $16.38 | $15.82 | $16.05 | $8.83 | 3,587,180 |
| 2019-03-18 | $15.70 | $16.01 | $15.50 | $15.95 | $8.78 | 2,922,850 |
| 2019-03-15 | $15.92 | $16.06 | $15.53 | $15.82 | $8.70 | 3,246,400 |
| 2019-03-14 | $16.10 | $16.34 | $15.20 | $15.78 | $8.68 | 5,476,790 |
| 2019-03-13 | $16.70 | $17.90 | $16.00 | $16.27 | $8.95 | 8,127,770 |
| 2019-03-12 | $16.20 | $17.05 | $15.85 | $16.62 | $9.14 | 7,205,000 |
| 2019-03-11 | $14.97 | $15.97 | $14.97 | $15.95 | $8.78 | 4,879,140 |
| 2019-03-08 | $15.73 | $16.00 | $14.83 | $14.88 | $8.19 | 5,458,270 |
| 2019-03-07 | $15.99 | $16.24 | $15.73 | $16.07 | $8.84 | 5,201,400 |
| 2019-03-06 | $15.80 | $16.05 | $15.52 | $15.99 | $8.80 | 5,967,040 |
| 2019-03-05 | $15.28 | $15.86 | $15.11 | $15.80 | $8.69 | 5,595,500 |
| 2019-03-04 | $15.35 | $15.70 | $15.26 | $15.47 | $8.51 | 5,089,540 |
| 2019-03-01 | $15.51 | $15.70 | $15.05 | $15.38 | $8.46 | 4,109,330 |
| 2019-02-28 | $15.48 | $15.99 | $15.10 | $15.50 | $8.53 | 5,186,420 |
| 2019-02-27 | $15.00 | $16.44 | $14.81 | $15.49 | $8.52 | 8,451,710 |
| 2019-02-26 | $15.00 | $15.45 | $14.77 | $15.00 | $8.25 | 6,140,280 |
| 2019-02-25 | $14.36 | $15.20 | $14.28 | $15.00 | $8.25 | 5,987,380 |
| 2019-02-22 | $14.02 | $14.33 | $13.99 | $14.30 | $7.87 | 3,848,250 |
| 2019-02-21 | $14.02 | $14.57 | $13.99 | $14.16 | $7.79 | 6,102,660 |
| 2019-02-20 | $13.94 | $14.17 | $13.71 | $13.95 | $7.68 | 4,656,160 |
| 2019-02-19 | $13.99 | $14.00 | $13.68 | $13.98 | $7.69 | 4,505,640 |
| 2019-02-18 | $13.69 | $14.10 | $13.60 | $14.03 | $7.72 | 4,373,480 |
| 2019-02-15 | $13.80 | $13.88 | $13.57 | $13.58 | $7.47 | 1,656,850 |
| 2019-02-14 | $13.77 | $13.92 | $13.65 | $13.68 | $7.53 | 2,403,920 |
| 2019-02-13 | $13.52 | $13.92 | $13.46 | $13.77 | $7.58 | 3,179,620 |
| 2019-02-12 | $13.35 | $13.57 | $13.27 | $13.53 | $7.44 | 2,301,200 |
| 2019-02-11 | $13.12 | $13.46 | $13.07 | $13.43 | $7.39 | 2,410,800 |
| 2019-02-08 | $13.12 | $13.12 | $13.12 | $13.12 | $7.22 | 0 |
| 2019-02-07 | $13.12 | $13.12 | $13.12 | $13.12 | $7.22 | 0 |
| 2019-02-06 | $13.12 | $13.12 | $13.12 | $13.12 | $7.22 | 0 |
| 2019-02-05 | $13.12 | $13.12 | $13.12 | $13.12 | $7.22 | 0 |
| 2019-02-04 | $13.12 | $13.12 | $13.12 | $13.12 | $7.22 | 0 |
| 2019-02-01 | $12.93 | $13.17 | $12.84 | $13.12 | $7.22 | 1,305,660 |
| 2019-01-31 | $12.95 | $13.12 | $12.82 | $12.92 | $7.11 | 1,103,360 |
| 2019-01-30 | $12.56 | $13.14 | $12.52 | $12.85 | $7.07 | 1,995,390 |
| 2019-01-29 | $12.98 | $12.98 | $12.39 | $12.70 | $6.99 | 1,835,630 |
| 2019-01-28 | $13.04 | $13.15 | $12.91 | $13.05 | $7.18 | 1,387,720 |
| 2019-01-25 | $13.45 | $13.46 | $13.01 | $13.01 | $7.16 | 1,651,510 |
| 2019-01-24 | $13.50 | $13.62 | $13.35 | $13.45 | $7.40 | 1,197,280 |
| 2019-01-23 | $13.40 | $13.52 | $13.36 | $13.48 | $7.42 | 1,181,120 |
| 2019-01-22 | $13.51 | $13.55 | $13.33 | $13.40 | $7.37 | 1,314,920 |
| 2019-01-21 | $13.70 | $13.70 | $13.39 | $13.47 | $7.41 | 1,498,830 |
| 2019-01-18 | $13.80 | $13.84 | $13.35 | $13.57 | $7.47 | 1,668,360 |
| 2019-01-17 | $14.03 | $14.06 | $13.51 | $13.66 | $7.52 | 2,241,710 |
| 2019-01-16 | $14.11 | $14.28 | $13.90 | $13.95 | $7.68 | 2,017,590 |
| 2019-01-15 | $14.06 | $14.26 | $13.90 | $13.97 | $7.69 | 2,246,240 |
| 2019-01-14 | $14.08 | $14.56 | $13.97 | $14.03 | $7.72 | 2,664,560 |
| 2019-01-11 | $14.55 | $14.70 | $14.05 | $14.05 | $7.73 | 3,069,960 |
| 2019-01-10 | $14.12 | $14.39 | $13.94 | $14.02 | $7.71 | 2,604,030 |
| 2019-01-09 | $13.99 | $14.55 | $13.83 | $14.05 | $7.73 | 3,330,520 |
| 2019-01-08 | $14.17 | $14.29 | $13.80 | $14.05 | $7.73 | 4,727,670 |
| 2019-01-07 | $13.80 | $14.36 | $13.29 | $14.05 | $7.73 | 6,315,060 |
| 2019-01-04 | $12.80 | $13.58 | $12.80 | $13.55 | $7.46 | 5,355,220 |
| 2019-01-03 | $12.30 | $13.46 | $12.30 | $13.09 | $7.20 | 5,419,160 |
| 2019-01-02 | $12.02 | $12.40 | $12.01 | $12.30 | $6.77 | 1,160,810 |
| 2019-01-01 | $12.14 | $12.14 | $12.14 | $12.14 | $6.68 | 0 |
| 2018-12-31 | $12.14 | $12.14 | $12.14 | $12.14 | $6.68 | 0 |
| 2018-12-28 | $12.01 | $12.38 | $12.01 | $12.14 | $6.68 | 1,000,670 |
| 2018-12-27 | $12.43 | $12.43 | $11.96 | $11.98 | $6.59 | 943,910 |
| 2018-12-26 | $12.70 | $12.70 | $12.70 | $12.70 | $6.99 | 0 |
| 2018-12-25 | $12.70 | $12.70 | $12.70 | $12.70 | $6.99 | 0 |
| 2018-12-24 | $12.55 | $12.77 | $12.47 | $12.70 | $6.99 | 999,080 |
| 2018-12-21 | $12.80 | $12.80 | $12.43 | $12.54 | $6.90 | 1,289,170 |
| 2018-12-20 | $13.03 | $13.15 | $12.63 | $12.88 | $7.09 | 2,205,130 |
| 2018-12-19 | $13.14 | $13.33 | $13.00 | $13.16 | $7.24 | 2,218,690 |
| 2018-12-18 | $12.71 | $13.41 | $12.62 | $13.28 | $7.31 | 3,141,630 |
| 2018-12-17 | $12.62 | $12.99 | $12.52 | $12.71 | $6.99 | 1,065,530 |
| 2018-12-14 | $13.02 | $13.10 | $12.59 | $12.62 | $6.94 | 1,501,750 |
| 2018-12-13 | $12.90 | $13.21 | $12.82 | $13.14 | $7.23 | 1,533,030 |
| 2018-12-12 | $12.90 | $13.03 | $12.89 | $12.93 | $7.11 | 809,150 |
| 2018-12-11 | $12.88 | $13.09 | $12.87 | $12.94 | $7.12 | 965,690 |
| 2018-12-10 | $12.99 | $13.17 | $12.87 | $12.87 | $7.08 | 1,208,700 |
| 2018-12-07 | $13.00 | $13.36 | $13.00 | $13.17 | $7.25 | 1,709,690 |
| 2018-12-06 | $12.96 | $13.52 | $12.83 | $13.20 | $7.26 | 3,640,160 |
| 2018-12-05 | $12.92 | $13.10 | $12.78 | $12.99 | $7.15 | 1,836,880 |
| 2018-12-04 | $12.84 | $13.23 | $12.80 | $13.20 | $7.26 | 1,682,860 |
| 2018-12-03 | $12.90 | $13.10 | $12.65 | $12.96 | $7.13 | 1,691,600 |
| 2018-11-30 | $12.35 | $12.55 | $12.12 | $12.50 | $6.88 | 1,231,360 |
| 2018-11-29 | $12.91 | $13.00 | $12.31 | $12.35 | $6.80 | 1,350,790 |
| 2018-11-28 | $12.60 | $12.99 | $12.32 | $12.89 | $7.09 | 1,485,770 |
| 2018-11-27 | $12.45 | $12.73 | $12.40 | $12.60 | $6.93 | 1,113,570 |
| 2018-11-26 | $12.65 | $12.85 | $12.34 | $12.42 | $6.83 | 1,340,870 |
| 2018-11-23 | $13.31 | $13.45 | $12.51 | $12.65 | $6.96 | 2,463,620 |
| 2018-11-22 | $13.60 | $13.76 | $13.31 | $13.37 | $7.36 | 2,184,330 |
| 2018-11-21 | $13.52 | $13.82 | $13.21 | $13.64 | $7.51 | 2,639,500 |
| 2018-11-20 | $13.63 | $14.63 | $13.63 | $13.79 | $7.59 | 5,716,060 |
| 2018-11-19 | $13.19 | $14.11 | $13.15 | $13.87 | $7.63 | 5,526,590 |
| 2018-11-16 | $13.16 | $13.29 | $12.90 | $13.20 | $7.26 | 3,956,580 |
| 2018-11-15 | $12.70 | $13.18 | $12.66 | $13.16 | $7.24 | 3,553,290 |
| 2018-11-14 | $13.15 | $13.35 | $12.78 | $12.78 | $7.03 | 2,709,220 |
| 2018-11-13 | $12.52 | $12.98 | $12.40 | $12.86 | $7.08 | 2,730,350 |
| 2018-11-12 | $12.22 | $12.64 | $12.22 | $12.61 | $6.94 | 1,392,350 |
| 2018-11-09 | $12.30 | $12.53 | $12.22 | $12.30 | $6.77 | 1,193,940 |
| 2018-11-08 | $12.65 | $12.75 | $12.26 | $12.33 | $6.78 | 1,820,460 |
| 2018-11-07 | $12.60 | $12.89 | $12.54 | $12.65 | $6.96 | 1,840,160 |
| 2018-11-06 | $13.15 | $13.36 | $12.38 | $12.65 | $6.96 | 2,795,030 |
| 2018-11-05 | $12.74 | $13.15 | $12.72 | $13.15 | $7.24 | 3,280,310 |
| 2018-11-02 | $13.10 | $13.17 | $12.10 | $12.87 | $7.08 | 3,720,270 |
| 2018-11-01 | $12.75 | $13.06 | $12.63 | $12.63 | $6.95 | 3,170,310 |
| 2018-10-31 | $12.53 | $12.95 | $12.45 | $12.84 | $7.06 | 2,348,920 |
| 2018-10-30 | $12.15 | $12.84 | $12.15 | $12.60 | $6.93 | 2,324,110 |
| 2018-10-29 | $12.47 | $12.57 | $12.11 | $12.36 | $6.80 | 1,549,480 |
| 2018-10-26 | $12.85 | $13.00 | $12.48 | $12.60 | $6.93 | 3,071,220 |
| 2018-10-25 | $12.20 | $13.05 | $12.03 | $12.91 | $7.10 | 4,582,970 |
| 2018-10-24 | $12.58 | $12.73 | $12.31 | $12.58 | $6.92 | 2,991,820 |
| 2018-10-23 | $12.38 | $12.87 | $12.27 | $12.59 | $6.93 | 6,023,250 |
| 2018-10-22 | $11.40 | $12.60 | $11.34 | $12.60 | $6.93 | 7,112,680 |
| 2018-10-19 | $11.12 | $12.00 | $10.92 | $11.45 | $6.30 | 2,995,990 |
| 2018-10-18 | $11.80 | $12.05 | $11.02 | $11.10 | $6.11 | 3,710,020 |
| 2018-10-17 | $12.46 | $13.20 | $12.13 | $12.22 | $6.72 | 6,769,800 |
| 2018-10-16 | $12.08 | $12.10 | $12.08 | $12.10 | $6.66 | 2,117,900 |
| 2018-10-15 | $10.88 | $11.25 | $10.85 | $11.00 | $6.05 | 1,950,190 |
| 2018-10-12 | $10.55 | $10.97 | $10.30 | $10.67 | $5.87 | 1,741,470 |
| 2018-10-11 | $11.25 | $11.38 | $10.55 | $10.64 | $5.85 | 1,805,790 |
| 2018-10-10 | $11.56 | $11.76 | $11.49 | $11.63 | $6.40 | 1,071,130 |
| 2018-10-09 | $11.58 | $11.71 | $11.34 | $11.56 | $6.36 | 1,014,950 |
| 2018-10-08 | $12.05 | $12.18 | $11.52 | $11.55 | $6.36 | 1,251,310 |
| 2018-10-05 | $12.43 | $12.43 | $12.43 | $12.43 | $6.84 | 0 |
| 2018-10-04 | $12.43 | $12.43 | $12.43 | $12.43 | $6.84 | 0 |
| 2018-10-03 | $12.43 | $12.43 | $12.43 | $12.43 | $6.84 | 0 |
| 2018-10-02 | $12.43 | $12.43 | $12.43 | $12.43 | $6.84 | 0 |
| 2018-10-01 | $12.43 | $12.43 | $12.43 | $12.43 | $6.84 | 0 |
| 2018-09-28 | $12.44 | $12.58 | $12.05 | $12.43 | $6.84 | 1,386,520 |
| 2018-09-27 | $13.05 | $13.10 | $12.38 | $12.39 | $6.82 | 1,869,980 |
| 2018-09-26 | $13.30 | $13.34 | $12.96 | $13.17 | $7.25 | 1,790,060 |
| 2018-09-25 | $13.26 | $13.46 | $13.08 | $13.30 | $7.32 | 1,539,300 |
| 2018-09-24 | $13.28 | $13.28 | $13.28 | $13.28 | $7.31 | 0 |
| 2018-09-21 | $13.07 | $13.47 | $13.07 | $13.28 | $7.31 | 2,141,940 |
| 2018-09-20 | $13.00 | $13.48 | $12.90 | $13.27 | $7.30 | 2,610,830 |
| 2018-09-19 | $12.80 | $13.28 | $12.69 | $13.18 | $7.25 | 3,026,850 |
| 2018-09-18 | $12.73 | $12.92 | $12.37 | $12.92 | $7.11 | 2,158,610 |
| 2018-09-17 | $13.24 | $13.25 | $12.55 | $12.89 | $7.09 | 2,249,050 |
| 2018-09-14 | $13.30 | $13.55 | $12.90 | $13.03 | $7.17 | 3,973,920 |
| 2018-09-13 | $12.84 | $14.00 | $12.68 | $13.50 | $7.43 | 5,522,060 |
| 2018-09-12 | $12.45 | $12.90 | $12.45 | $12.80 | $7.04 | 2,807,440 |
| 2018-09-11 | $12.34 | $12.88 | $12.30 | $12.56 | $6.91 | 2,155,520 |
| 2018-09-10 | $12.67 | $12.88 | $12.26 | $12.41 | $6.83 | 2,461,760 |
| 2018-09-07 | $13.04 | $13.18 | $12.51 | $12.95 | $7.13 | 3,797,440 |
| 2018-09-06 | $12.65 | $13.65 | $12.65 | $13.15 | $7.24 | 5,806,290 |
| 2018-09-05 | $12.43 | $13.00 | $12.41 | $13.00 | $7.15 | 5,305,850 |
| 2018-09-04 | $12.72 | $13.00 | $12.18 | $12.86 | $7.08 | 7,163,760 |
| 2018-09-03 | $11.43 | $12.58 | $11.23 | $12.58 | $6.92 | 5,052,900 |
| 2018-08-31 | $11.20 | $11.63 | $11.20 | $11.44 | $6.29 | 1,189,170 |
| 2018-08-30 | $11.69 | $11.69 | $11.18 | $11.30 | $6.22 | 1,146,630 |
| 2018-08-29 | $11.56 | $11.84 | $11.51 | $11.65 | $6.41 | 1,462,310 |
| 2018-08-28 | $11.56 | $11.87 | $11.56 | $11.66 | $6.42 | 2,062,270 |
| 2018-08-27 | $11.02 | $12.20 | $11.02 | $11.78 | $6.48 | 2,960,690 |
| 2018-08-24 | $11.23 | $11.32 | $11.06 | $11.09 | $6.10 | 1,108,150 |
| 2018-08-23 | $11.01 | $11.38 | $11.01 | $11.35 | $6.25 | 1,304,710 |
| 2018-08-22 | $11.05 | $11.58 | $10.97 | $11.20 | $6.16 | 1,324,490 |
| 2018-08-21 | $10.91 | $11.22 | $10.88 | $11.15 | $6.13 | 940,870 |
| 2018-08-20 | $10.81 | $11.05 | $10.70 | $10.94 | $6.02 | 1,056,140 |
| 2018-08-17 | $11.44 | $11.54 | $10.81 | $10.90 | $6.00 | 1,128,900 |
| 2018-08-16 | $11.30 | $12.09 | $10.76 | $11.31 | $6.22 | 1,687,370 |
| 2018-08-15 | $11.63 | $12.24 | $11.43 | $11.54 | $6.35 | 2,116,180 |
| 2018-08-14 | $11.47 | $11.68 | $11.43 | $11.58 | $6.37 | 984,980 |
| 2018-08-13 | $11.27 | $11.51 | $11.08 | $11.46 | $6.31 | 943,300 |
| 2018-08-10 | $11.31 | $11.48 | $11.26 | $11.47 | $6.31 | 1,211,350 |
| 2018-08-09 | $10.71 | $11.37 | $10.70 | $11.28 | $6.21 | 1,629,240 |
| 2018-08-08 | $11.23 | $11.32 | $10.73 | $10.82 | $5.95 | 1,584,140 |
| 2018-08-07 | $11.05 | $11.38 | $10.92 | $11.31 | $6.22 | 1,425,900 |
| 2018-08-06 | $11.41 | $11.41 | $10.81 | $11.02 | $6.06 | 1,240,620 |
| 2018-08-03 | $11.75 | $11.90 | $11.32 | $11.41 | $6.28 | 1,058,540 |
| 2018-08-02 | $12.70 | $12.81 | $11.39 | $11.82 | $6.50 | 2,008,380 |
| 2018-08-01 | $13.14 | $13.27 | $12.62 | $12.66 | $6.97 | 1,026,590 |
| 2018-07-31 | $13.30 | $13.45 | $12.90 | $13.14 | $7.23 | 1,366,520 |
| 2018-07-30 | $13.60 | $13.66 | $13.20 | $13.40 | $7.37 | 1,074,690 |
| 2018-07-27 | $13.51 | $13.73 | $13.48 | $13.57 | $7.47 | 939,140 |
| 2018-07-26 | $13.68 | $13.89 | $13.55 | $13.61 | $7.49 | 1,065,210 |
| 2018-07-25 | $13.98 | $14.06 | $13.60 | $13.78 | $7.58 | 1,825,470 |
| 2018-07-24 | $14.18 | $14.18 | $13.80 | $13.96 | $7.68 | 1,585,210 |
| 2018-07-23 | $13.40 | $14.00 | $13.31 | $13.85 | $7.62 | 1,685,490 |
| 2018-07-20 | $13.31 | $13.50 | $13.14 | $13.44 | $7.39 | 978,150 |
| 2018-07-19 | $13.58 | $13.76 | $13.11 | $13.18 | $7.25 | 1,207,900 |
| 2018-07-18 | $14.06 | $14.20 | $13.55 | $13.55 | $7.46 | 1,729,810 |
| 2018-07-17 | $13.80 | $14.06 | $13.73 | $14.01 | $7.71 | 1,424,610 |
| 2018-07-16 | $14.19 | $14.35 | $13.73 | $14.01 | $7.71 | 2,140,180 |
| 2018-07-13 | $14.52 | $14.75 | $14.24 | $14.36 | $7.90 | 1,852,470 |
| 2018-07-12 | $14.08 | $14.73 | $14.08 | $14.51 | $7.98 | 2,366,260 |
| 2018-07-11 | $14.80 | $14.80 | $13.71 | $14.08 | $7.75 | 2,201,420 |
| 2018-07-10 | $14.42 | $14.77 | $14.25 | $14.71 | $8.09 | 2,258,480 |
| 2018-07-09 | $14.29 | $14.57 | $14.11 | $14.42 | $7.93 | 1,966,260 |
| 2018-07-06 | $14.20 | $14.60 | $13.80 | $14.28 | $7.86 | 2,202,830 |
| 2018-07-05 | $15.00 | $15.05 | $13.89 | $14.07 | $7.74 | 2,019,990 |
| 2018-07-04 | $15.18 | $15.28 | $14.66 | $14.88 | $8.19 | 3,127,510 |
| 2018-07-03 | $15.03 | $15.49 | $14.63 | $15.17 | $8.35 | 3,812,510 |
| 2018-07-02 | $14.95 | $15.39 | $14.48 | $14.63 | $8.05 | 4,157,130 |
| 2018-06-29 | $13.58 | $14.82 | $13.58 | $14.82 | $8.15 | 4,590,110 |
| 2018-06-28 | $14.03 | $14.42 | $13.22 | $13.47 | $7.41 | 1,460,830 |
| 2018-06-27 | $13.97 | $14.33 | $13.88 | $14.14 | $7.78 | 1,610,870 |
| 2018-06-26 | $13.74 | $14.67 | $13.71 | $14.08 | $7.75 | 2,334,180 |
| 2018-06-25 | $28.02 | $28.48 | $26.60 | $26.85 | $7.78 | 960,850 |
| 2018-06-22 | $27.00 | $27.85 | $26.61 | $27.71 | $8.03 | 940,000 |
| 2018-06-21 | $26.82 | $27.30 | $26.35 | $26.92 | $7.80 | 1,034,900 |
| 2018-06-20 | $25.41 | $27.58 | $25.38 | $26.80 | $7.76 | 1,273,200 |
| 2018-06-19 | $27.00 | $27.74 | $25.17 | $25.17 | $7.29 | 1,077,910 |
| 2018-06-18 | $27.97 | $27.97 | $27.97 | $27.97 | $8.10 | 0 |
| 2018-06-15 | $29.90 | $29.90 | $26.81 | $27.97 | $8.10 | 1,291,530 |
| 2018-06-14 | $30.00 | $30.35 | $29.31 | $29.79 | $8.63 | 749,600 |
| 2018-06-13 | $30.20 | $30.50 | $29.71 | $30.11 | $8.72 | 885,930 |
| 2018-06-12 | $30.80 | $30.80 | $29.62 | $30.30 | $8.78 | 1,048,800 |
| 2018-06-11 | $30.05 | $30.62 | $29.98 | $30.19 | $8.74 | 749,870 |
| 2018-06-08 | $30.58 | $30.80 | $29.82 | $30.08 | $8.71 | 908,230 |
| 2018-06-07 | $30.50 | $31.40 | $30.00 | $30.79 | $8.92 | 1,454,330 |
| 2018-06-06 | $29.87 | $30.98 | $29.75 | $30.50 | $8.83 | 1,011,410 |
| 2018-06-05 | $29.10 | $30.10 | $29.10 | $29.99 | $8.69 | 855,170 |
| 2018-06-04 | $29.33 | $29.96 | $29.01 | $29.05 | $8.41 | 428,200 |
| 2018-06-01 | $28.94 | $30.28 | $28.94 | $29.50 | $8.54 | 665,400 |
| 2018-05-31 | $29.10 | $29.30 | $28.76 | $29.15 | $8.44 | 546,480 |
| 2018-05-30 | $30.00 | $30.27 | $28.52 | $28.58 | $8.28 | 1,030,270 |
| 2018-05-29 | $30.79 | $31.19 | $30.44 | $30.44 | $8.82 | 692,670 |
| 2018-05-28 | $31.90 | $32.35 | $30.80 | $30.81 | $8.92 | 1,249,770 |
| 2018-05-25 | $32.14 | $33.40 | $31.00 | $32.40 | $9.38 | 1,720,370 |
| 2018-05-24 | $32.77 | $33.40 | $32.00 | $32.25 | $9.34 | 861,870 |
| 2018-05-23 | $33.01 | $34.00 | $32.47 | $32.70 | $9.47 | 1,792,970 |
| 2018-05-22 | $32.45 | $32.99 | $31.93 | $32.99 | $9.55 | 1,230,740 |
| 2018-05-21 | $31.86 | $32.60 | $31.59 | $32.46 | $9.40 | 980,000 |
| 2018-05-18 | $31.90 | $31.90 | $30.86 | $31.68 | $9.17 | 689,370 |
| 2018-05-17 | $32.69 | $32.69 | $31.28 | $31.68 | $9.17 | 906,770 |
| 2018-05-16 | $31.83 | $31.92 | $31.03 | $31.20 | $9.04 | 693,700 |
| 2018-05-15 | $31.19 | $31.82 | $30.56 | $31.71 | $9.18 | 889,340 |
| 2018-05-14 | $31.92 | $32.21 | $31.30 | $31.32 | $9.07 | 718,100 |
| 2018-05-11 | $32.56 | $32.89 | $31.57 | $31.81 | $9.21 | 994,300 |
| 2018-05-10 | $33.05 | $33.23 | $32.40 | $32.90 | $9.53 | 953,600 |
| 2018-05-09 | $32.18 | $33.40 | $32.08 | $33.06 | $9.57 | 1,650,370 |
| 2018-05-08 | $31.74 | $33.44 | $31.74 | $32.62 | $9.45 | 1,855,500 |
| 2018-05-07 | $31.30 | $31.99 | $30.91 | $31.63 | $9.16 | 922,700 |
| 2018-05-04 | $30.80 | $32.35 | $30.38 | $31.48 | $9.12 | 1,115,300 |
| 2018-05-03 | $30.40 | $30.88 | $29.01 | $30.88 | $8.94 | 1,000,000 |
| 2018-05-02 | $30.39 | $30.85 | $29.92 | $30.18 | $8.74 | 745,100 |
| 2018-05-01 | $30.37 | $30.37 | $30.37 | $30.37 | $8.80 | 0 |
| 2018-04-30 | $30.37 | $30.37 | $30.37 | $30.37 | $8.80 | 0 |
| 2018-04-27 | $30.91 | $31.30 | $29.71 | $30.37 | $8.80 | 991,600 |
| 2018-04-26 | $31.36 | $32.39 | $30.86 | $30.87 | $8.94 | 1,461,570 |
| 2018-04-25 | $32.22 | $32.79 | $31.80 | $31.90 | $9.24 | 1,645,070 |
| 2018-04-24 | $30.39 | $31.44 | $30.10 | $31.31 | $9.07 | 1,170,870 |
| 2018-04-23 | $30.99 | $31.06 | $29.70 | $30.47 | $8.82 | 1,210,370 |
| 2018-04-20 | $33.03 | $33.27 | $31.21 | $31.39 | $9.09 | 1,661,570 |
| 2018-04-19 | $32.33 | $33.99 | $32.00 | $33.34 | $9.66 | 2,612,350 |
| 2018-04-18 | $31.50 | $32.36 | $30.56 | $32.09 | $9.29 | 1,725,140 |
| 2018-04-17 | $32.84 | $33.46 | $31.00 | $31.15 | $9.02 | 1,840,100 |
| 2018-04-16 | $33.42 | $33.90 | $32.00 | $33.13 | $9.59 | 1,984,340 |
| 2018-04-13 | $34.30 | $34.55 | $33.41 | $33.41 | $9.68 | 1,668,000 |
| 2018-04-12 | $34.10 | $35.60 | $34.08 | $34.13 | $9.88 | 2,723,990 |
| 2018-04-11 | $33.54 | $35.28 | $32.36 | $34.92 | $10.11 | 3,784,160 |
| 2018-04-10 | $36.50 | $36.86 | $33.53 | $34.10 | $9.88 | 6,311,250 |
| 2018-04-09 | $34.10 | $37.25 | $33.80 | $37.25 | $10.79 | 6,350,560 |
| 2018-04-06 | $33.86 | $33.86 | $33.86 | $33.86 | $9.81 | 0 |
| 2018-04-05 | $33.86 | $33.86 | $33.86 | $33.86 | $9.81 | 0 |
| 2018-04-04 | $32.66 | $36.00 | $32.61 | $33.86 | $9.81 | 4,114,070 |
| 2018-04-03 | $31.50 | $33.95 | $31.25 | $33.08 | $9.58 | 3,060,000 |
| 2018-04-02 | $31.72 | $32.86 | $31.00 | $32.23 | $9.33 | 2,358,800 |
| 2018-03-30 | $31.09 | $32.10 | $30.92 | $31.72 | $9.19 | 2,150,100 |
| 2018-03-29 | $31.30 | $31.98 | $30.37 | $31.10 | $9.01 | 2,410,360 |
| 2018-03-28 | $32.20 | $33.48 | $31.50 | $31.74 | $9.19 | 3,363,160 |
| 2018-03-27 | $32.08 | $34.13 | $31.76 | $32.82 | $9.51 | 5,250,690 |
| 2018-03-26 | $31.00 | $33.68 | $30.50 | $32.96 | $9.55 | 5,857,320 |
| 2018-03-23 | $28.14 | $32.15 | $27.02 | $31.55 | $9.14 | 5,735,020 |
| 2018-03-22 | $30.80 | $30.81 | $29.15 | $29.23 | $8.47 | 3,531,140 |
| 2018-03-21 | $27.67 | $30.42 | $27.59 | $30.41 | $8.81 | 3,735,450 |
| 2018-03-20 | $27.46 | $27.84 | $27.03 | $27.65 | $8.01 | 831,000 |
| 2018-03-19 | $27.38 | $28.06 | $27.30 | $27.71 | $8.03 | 994,800 |
| 2018-03-16 | $27.17 | $27.58 | $27.05 | $27.05 | $7.83 | 565,000 |
| 2018-03-15 | $27.65 | $28.10 | $26.78 | $27.31 | $7.91 | 1,100,240 |
| 2018-03-14 | $28.53 | $28.88 | $27.77 | $27.95 | $8.09 | 1,030,100 |
| 2018-03-13 | $29.26 | $29.60 | $28.23 | $28.47 | $8.25 | 1,603,770 |
| 2018-03-12 | $28.72 | $29.45 | $28.51 | $29.00 | $8.40 | 1,862,360 |
| 2018-03-09 | $27.73 | $29.08 | $27.63 | $28.50 | $8.25 | 1,739,570 |
| 2018-03-08 | $27.13 | $27.99 | $27.13 | $27.84 | $8.06 | 1,057,400 |
| 2018-03-07 | $28.30 | $28.39 | $27.34 | $27.37 | $7.93 | 1,113,000 |
| 2018-03-06 | $28.28 | $28.50 | $27.80 | $28.16 | $8.16 | 1,551,200 |
| 2018-03-05 | $29.09 | $30.00 | $28.38 | $28.59 | $8.28 | 2,027,970 |
| 2018-03-02 | $27.40 | $27.96 | $27.11 | $27.83 | $8.06 | 1,090,900 |
| 2018-03-01 | $26.88 | $27.75 | $26.63 | $27.65 | $8.01 | 1,022,000 |
| 2018-02-28 | $27.05 | $28.49 | $26.86 | $27.27 | $7.90 | 1,359,360 |
| 2018-02-27 | $26.41 | $28.69 | $26.41 | $27.97 | $8.10 | 1,804,260 |
| 2018-02-26 | $26.50 | $26.76 | $26.01 | $26.70 | $7.73 | 853,750 |
| 2018-02-23 | $25.81 | $26.80 | $25.57 | $26.00 | $7.53 | 595,190 |
| 2018-02-22 | $25.70 | $26.36 | $25.40 | $25.90 | $7.50 | 526,100 |
| 2018-02-21 | $25.26 | $25.26 | $25.26 | $25.26 | $7.32 | 0 |
| 2018-02-20 | $25.26 | $25.26 | $25.26 | $25.26 | $7.32 | 0 |
| 2018-02-19 | $25.26 | $25.26 | $25.26 | $25.26 | $7.32 | 0 |
| 2018-02-16 | $25.26 | $25.26 | $25.26 | $25.26 | $7.32 | 0 |
| 2018-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $7.32 | 0 |
| 2018-02-14 | $25.05 | $25.55 | $25.04 | $25.26 | $7.32 | 367,300 |
| 2018-02-13 | $25.36 | $26.30 | $25.27 | $25.35 | $7.34 | 644,700 |
| 2018-02-12 | $24.55 | $25.70 | $24.51 | $25.42 | $7.36 | 695,000 |
| 2018-02-09 | $24.09 | $24.78 | $23.60 | $24.48 | $7.09 | 707,240 |
| 2018-02-08 | $24.16 | $25.67 | $24.16 | $25.06 | $7.26 | 893,330 |
| 2018-02-07 | $23.78 | $24.52 | $22.87 | $24.11 | $6.98 | 831,060 |
| 2018-02-06 | $25.52 | $25.52 | $23.33 | $23.34 | $6.76 | 1,163,000 |
| 2018-02-05 | $25.51 | $26.68 | $25.50 | $25.74 | $7.45 | 728,100 |
| 2018-02-02 | $27.18 | $27.30 | $26.00 | $26.55 | $7.69 | 1,066,240 |
| 2018-02-01 | $29.48 | $29.65 | $26.92 | $27.17 | $7.87 | 1,624,650 |
| 2018-01-31 | $32.40 | $32.40 | $29.47 | $29.48 | $8.54 | 1,955,050 |
| 2018-01-30 | $33.00 | $33.63 | $32.22 | $32.74 | $9.48 | 1,542,750 |
| 2018-01-29 | $34.60 | $34.60 | $33.04 | $33.71 | $9.76 | 1,633,320 |
| 2018-01-26 | $34.71 | $35.77 | $34.00 | $34.02 | $9.85 | 2,699,650 |
| 2018-01-25 | $32.68 | $35.69 | $32.62 | $35.50 | $10.28 | 4,524,510 |
| 2018-01-24 | $32.55 | $33.20 | $32.25 | $32.92 | $9.53 | 1,937,480 |
| 2018-01-23 | $33.35 | $33.99 | $32.21 | $33.66 | $9.75 | 3,038,140 |
| 2018-01-22 | $33.00 | $35.30 | $32.50 | $34.45 | $9.98 | 4,691,040 |
| 2018-01-19 | $29.40 | $32.23 | $29.40 | $32.23 | $9.33 | 1,281,950 |
| 2018-01-18 | $28.88 | $29.58 | $28.88 | $29.30 | $8.49 | 340,170 |
| 2018-01-17 | $28.75 | $29.36 | $28.18 | $29.15 | $8.44 | 583,900 |
| 2018-01-16 | $28.68 | $29.75 | $28.68 | $28.90 | $8.37 | 475,600 |
| 2018-01-15 | $30.48 | $30.49 | $28.80 | $28.99 | $8.40 | 616,660 |
| 2018-01-12 | $30.51 | $30.64 | $30.14 | $30.22 | $8.75 | 396,850 |
| 2018-01-11 | $29.31 | $30.56 | $29.31 | $30.51 | $8.84 | 609,970 |
| 2018-01-10 | $30.45 | $30.49 | $29.49 | $29.69 | $8.60 | 557,810 |
| 2018-01-09 | $30.48 | $30.66 | $30.33 | $30.45 | $8.82 | 373,800 |
| 2018-01-08 | $30.75 | $30.81 | $30.28 | $30.57 | $8.85 | 411,100 |
| 2018-01-05 | $30.70 | $30.89 | $30.27 | $30.75 | $8.91 | 566,100 |
| 2018-01-04 | $30.80 | $31.28 | $30.60 | $30.70 | $8.89 | 736,130 |
| 2018-01-03 | $31.16 | $31.16 | $27.99 | $30.98 | $8.97 | 868,160 |
| 2018-01-02 | $30.76 | $31.31 | $30.68 | $31.10 | $9.01 | 642,790 |
| 2018-01-01 | $30.61 | $30.61 | $30.61 | $30.61 | $8.87 | 0 |
| 2017-12-29 | $30.49 | $30.68 | $30.25 | $30.61 | $8.87 | 503,400 |
| 2017-12-28 | $30.10 | $30.66 | $29.94 | $30.25 | $8.76 | 605,120 |
| 2017-12-27 | $30.50 | $30.66 | $30.10 | $30.18 | $8.74 | 581,760 |
| 2017-12-26 | $29.92 | $30.70 | $29.88 | $30.63 | $8.87 | 612,700 |
| 2017-12-25 | $30.22 | $30.31 | $29.52 | $29.98 | $8.68 | 482,000 |
| 2017-12-22 | $30.58 | $30.69 | $30.02 | $30.39 | $8.80 | 313,800 |
| 2017-12-21 | $30.56 | $30.65 | $29.71 | $30.59 | $8.86 | 466,600 |
| 2017-12-20 | $31.66 | $31.76 | $30.20 | $30.49 | $8.83 | 621,920 |
| 2017-12-19 | $31.50 | $31.97 | $31.39 | $31.60 | $9.15 | 476,700 |
| 2017-12-18 | $31.86 | $32.27 | $31.52 | $31.91 | $9.24 | 518,720 |
| 2017-12-15 | $31.97 | $32.10 | $31.40 | $31.89 | $9.24 | 528,100 |
| 2017-12-14 | $31.60 | $32.28 | $31.32 | $31.97 | $9.26 | 510,730 |
| 2017-12-13 | $31.12 | $31.65 | $31.02 | $31.60 | $9.15 | 440,100 |
| 2017-12-12 | $32.26 | $32.26 | $31.03 | $31.05 | $8.99 | 528,100 |
| 2017-12-11 | $31.21 | $32.27 | $31.21 | $31.95 | $9.25 | 542,360 |
| 2017-12-08 | $30.66 | $31.99 | $30.66 | $31.50 | $9.12 | 916,330 |
| 2017-12-07 | $30.70 | $31.89 | $30.45 | $31.14 | $9.02 | 1,000,260 |
| 2017-12-06 | $30.35 | $30.98 | $29.51 | $30.88 | $8.94 | 978,860 |
| 2017-12-05 | $31.31 | $32.88 | $30.21 | $30.45 | $8.82 | 1,326,110 |
| 2017-12-04 | $33.21 | $33.50 | $31.19 | $31.30 | $9.06 | 1,226,730 |
| 2017-12-01 | $33.06 | $33.57 | $32.95 | $33.47 | $9.69 | 769,130 |
| 2017-11-30 | $33.51 | $34.56 | $33.27 | $33.50 | $9.70 | 807,900 |
| 2017-11-29 | $33.35 | $33.76 | $33.16 | $33.57 | $9.72 | 501,800 |
| 2017-11-28 | $32.80 | $33.45 | $32.60 | $33.45 | $9.69 | 537,800 |
| 2017-11-27 | $33.08 | $33.83 | $32.80 | $32.80 | $9.50 | 525,600 |
| 2017-11-24 | $32.91 | $33.59 | $32.60 | $33.17 | $9.61 | 549,000 |
| 2017-11-23 | $35.07 | $35.07 | $33.00 | $33.29 | $9.64 | 1,157,900 |
| 2017-11-22 | $34.20 | $35.88 | $33.50 | $35.17 | $10.19 | 1,392,100 |
| 2017-11-21 | $34.50 | $35.05 | $33.54 | $34.19 | $9.90 | 928,000 |
| 2017-11-20 | $34.48 | $35.00 | $32.91 | $34.97 | $10.13 | 662,170 |
| 2017-11-17 | $38.29 | $38.29 | $34.29 | $34.44 | $9.97 | 1,500,780 |
| 2017-11-16 | $39.32 | $39.32 | $38.00 | $38.10 | $11.03 | 1,049,730 |
| 2017-11-15 | $40.00 | $40.47 | $39.25 | $39.32 | $11.39 | 1,381,610 |
| 2017-11-14 | $38.93 | $42.33 | $38.49 | $40.45 | $11.71 | 2,411,860 |
| 2017-11-13 | $39.46 | $39.65 | $38.68 | $38.93 | $11.27 | 1,044,030 |
| 2017-11-10 | $39.00 | $39.88 | $38.91 | $39.46 | $11.43 | 908,260 |
| 2017-11-09 | $38.81 | $39.33 | $38.35 | $39.24 | $11.36 | 773,060 |
| 2017-11-08 | $38.01 | $39.50 | $38.01 | $38.84 | $11.25 | 1,005,950 |
| 2017-11-07 | $38.03 | $38.92 | $37.45 | $38.84 | $11.25 | 1,327,890 |
| 2017-11-06 | $38.17 | $38.50 | $37.78 | $38.18 | $11.06 | 783,330 |
| 2017-11-03 | $39.18 | $39.18 | $37.00 | $37.78 | $10.94 | 2,219,550 |
| 2017-11-02 | $40.86 | $40.93 | $39.22 | $39.22 | $11.36 | 1,525,700 |
| 2017-11-01 | $39.90 | $40.97 | $39.85 | $40.69 | $11.78 | 1,017,400 |
| 2017-10-31 | $41.49 | $41.49 | $39.80 | $40.30 | $11.67 | 1,482,400 |
| 2017-10-30 | $42.20 | $42.90 | $40.08 | $41.54 | $12.03 | 1,516,500 |
| 2017-10-27 | $42.00 | $44.40 | $42.00 | $42.88 | $12.42 | 2,050,460 |
| 2017-10-26 | $41.30 | $41.59 | $40.85 | $41.57 | $12.04 | 939,800 |
| 2017-10-25 | $40.60 | $41.30 | $40.36 | $41.25 | $11.95 | 770,560 |
| 2017-10-24 | $41.56 | $41.85 | $40.22 | $40.86 | $11.83 | 923,660 |
| 2017-10-23 | $41.00 | $41.46 | $40.60 | $41.42 | $12.00 | 796,200 |
| 2017-10-20 | $40.52 | $41.20 | $40.40 | $41.01 | $11.88 | 812,260 |
| 2017-10-19 | $41.65 | $41.66 | $40.02 | $40.52 | $11.74 | 1,252,870 |
| 2017-10-18 | $43.70 | $44.45 | $40.69 | $41.15 | $11.92 | 2,189,470 |
| 2017-10-17 | $43.55 | $44.80 | $43.21 | $43.55 | $12.61 | 1,479,070 |
| 2017-10-16 | $47.10 | $47.10 | $43.35 | $43.51 | $12.60 | 2,302,130 |
| 2017-10-13 | $46.65 | $47.30 | $45.26 | $46.94 | $13.59 | 3,167,800 |
| 2017-10-12 | $44.72 | $47.49 | $44.12 | $47.15 | $13.66 | 4,581,130 |
| 2017-10-11 | $46.16 | $47.22 | $45.08 | $45.11 | $13.06 | 2,388,500 |
| 2017-10-10 | $45.20 | $46.69 | $45.20 | $46.50 | $13.47 | 2,703,050 |
| 2017-10-09 | $46.71 | $46.75 | $45.22 | $45.94 | $13.30 | 3,218,530 |
| 2017-10-06 | $46.17 | $46.17 | $46.17 | $46.17 | $13.37 | 0 |
| 2017-10-05 | $46.17 | $46.17 | $46.17 | $46.17 | $13.37 | 0 |
| 2017-10-04 | $46.17 | $46.17 | $46.17 | $46.17 | $13.37 | 0 |
| 2017-10-03 | $46.17 | $46.17 | $46.17 | $46.17 | $13.37 | 0 |
| 2017-10-02 | $46.17 | $46.17 | $46.17 | $46.17 | $13.37 | 0 |
| 2017-09-29 | $46.09 | $47.17 | $45.32 | $46.17 | $13.37 | 4,034,550 |
| 2017-09-28 | $47.15 | $49.04 | $46.10 | $46.10 | $13.35 | 5,697,980 |
| 2017-09-27 | $49.24 | $49.93 | $45.08 | $47.70 | $13.81 | 8,539,690 |
| 2017-09-26 | $44.00 | $48.42 | $43.34 | $48.42 | $14.02 | 9,248,880 |
| 2017-09-25 | $40.42 | $44.02 | $40.42 | $44.02 | $12.75 | 5,927,130 |
| 2017-09-22 | $39.34 | $40.17 | $38.70 | $40.02 | $11.59 | 1,256,580 |
| 2017-09-21 | $40.37 | $41.01 | $39.64 | $39.64 | $11.48 | 1,538,240 |
| 2017-09-20 | $39.00 | $40.18 | $39.00 | $40.00 | $11.58 | 1,573,580 |
| 2017-09-19 | $39.22 | $39.59 | $38.87 | $39.00 | $11.29 | 829,200 |
| 2017-09-18 | $39.50 | $39.87 | $38.66 | $39.38 | $11.40 | 1,267,700 |
| 2017-09-15 | $38.70 | $40.35 | $38.70 | $39.33 | $11.39 | 2,192,150 |
| 2017-09-14 | $39.37 | $39.51 | $38.40 | $38.60 | $11.18 | 789,250 |
| 2017-09-13 | $38.55 | $39.29 | $38.55 | $39.18 | $11.35 | 923,100 |
| 2017-09-12 | $39.62 | $39.89 | $38.32 | $38.50 | $11.15 | 1,358,910 |
| 2017-09-11 | $38.86 | $39.73 | $38.86 | $39.62 | $11.47 | 1,130,580 |
| 2017-09-08 | $39.19 | $39.84 | $38.68 | $38.83 | $11.25 | 1,448,040 |
| 2017-09-07 | $39.78 | $40.88 | $39.29 | $39.49 | $11.44 | 2,119,930 |
| 2017-09-06 | $38.60 | $40.38 | $38.38 | $39.95 | $11.57 | 1,860,860 |
| 2017-09-05 | $38.70 | $39.46 | $38.20 | $39.00 | $11.29 | 1,915,940 |
| 2017-09-04 | $38.84 | $41.18 | $38.60 | $38.63 | $11.19 | 3,290,820 |
| 2017-09-01 | $37.42 | $38.15 | $36.81 | $38.11 | $11.04 | 1,972,880 |
| 2017-08-31 | $37.00 | $37.87 | $36.70 | $37.48 | $10.85 | 1,717,000 |
| 2017-08-30 | $36.48 | $37.18 | $36.17 | $37.10 | $10.74 | 1,531,200 |
| 2017-08-29 | $36.51 | $37.50 | $36.00 | $36.49 | $10.57 | 1,873,700 |
| 2017-08-28 | $35.37 | $37.30 | $35.37 | $36.55 | $10.59 | 2,242,100 |
| 2017-08-25 | $34.51 | $35.40 | $34.51 | $35.17 | $10.19 | 1,308,410 |
| 2017-08-24 | $35.43 | $35.50 | $34.61 | $34.70 | $10.05 | 1,069,100 |
| 2017-08-23 | $34.99 | $35.68 | $34.70 | $35.40 | $10.25 | 1,178,120 |
| 2017-08-22 | $35.20 | $35.37 | $34.42 | $35.04 | $10.15 | 901,700 |
| 2017-08-21 | $34.55 | $35.20 | $34.42 | $35.13 | $10.17 | 705,010 |
| 2017-08-18 | $35.10 | $35.23 | $34.31 | $34.56 | $10.01 | 1,252,510 |
| 2017-08-17 | $35.39 | $36.18 | $35.08 | $35.56 | $10.30 | 1,411,170 |
| 2017-08-16 | $34.52 | $35.79 | $34.51 | $35.50 | $10.28 | 1,689,430 |
| 2017-08-15 | $34.76 | $35.07 | $34.35 | $34.69 | $10.05 | 996,100 |
| 2017-08-14 | $33.98 | $34.94 | $33.60 | $34.81 | $10.08 | 1,087,390 |
| 2017-08-11 | $34.11 | $35.50 | $33.82 | $33.98 | $9.84 | 1,513,800 |
| 2017-08-10 | $34.84 | $35.70 | $34.45 | $34.55 | $10.01 | 1,450,490 |
| 2017-08-09 | $34.80 | $35.15 | $34.47 | $34.61 | $10.02 | 878,210 |
| 2017-08-08 | $35.09 | $35.69 | $34.46 | $35.01 | $10.14 | 1,642,230 |
| 2017-08-07 | $35.80 | $35.90 | $34.88 | $35.47 | $10.27 | 1,992,030 |
| 2017-08-04 | $33.25 | $36.51 | $33.19 | $36.29 | $10.51 | 3,645,970 |
| 2017-08-03 | $32.57 | $33.95 | $32.57 | $33.19 | $9.61 | 1,233,030 |
| 2017-08-02 | $33.95 | $34.08 | $32.63 | $32.75 | $9.48 | 1,101,190 |
| 2017-08-01 | $34.55 | $34.67 | $33.35 | $33.94 | $9.83 | 1,274,160 |
| 2017-07-31 | $35.84 | $35.85 | $34.34 | $34.40 | $9.96 | 1,165,780 |
| 2017-07-28 | $36.15 | $36.25 | $35.34 | $35.37 | $10.24 | 886,430 |
| 2017-07-27 | $35.00 | $36.51 | $34.26 | $36.33 | $10.52 | 1,836,010 |
| 2017-07-26 | $35.05 | $35.19 | $34.19 | $35.00 | $10.14 | 1,049,890 |
| 2017-07-25 | $34.98 | $35.23 | $34.15 | $34.81 | $10.08 | 1,078,400 |
| 2017-07-24 | $33.00 | $36.01 | $32.18 | $35.33 | $10.23 | 2,042,310 |
| 2017-07-21 | $33.33 | $34.24 | $33.31 | $33.50 | $9.70 | 923,960 |
| 2017-07-20 | $33.40 | $34.39 | $33.21 | $33.58 | $9.73 | 1,166,060 |
| 2017-07-19 | $33.70 | $33.70 | $32.70 | $33.55 | $9.72 | 1,198,710 |
| 2017-07-18 | $34.08 | $34.88 | $32.20 | $33.75 | $9.77 | 2,073,550 |
| 2017-07-17 | $37.98 | $37.98 | $34.77 | $34.77 | $10.07 | 1,736,900 |
| 2017-07-14 | $37.90 | $39.50 | $37.90 | $38.63 | $11.19 | 1,341,460 |
| 2017-07-13 | $40.00 | $40.18 | $39.03 | $39.11 | $11.33 | 1,329,690 |
| 2017-07-12 | $41.34 | $42.48 | $39.01 | $40.00 | $11.58 | 2,813,590 |
| 2017-07-11 | $43.74 | $45.18 | $41.61 | $41.86 | $12.12 | 2,411,870 |
| 2017-07-10 | $43.51 | $46.90 | $43.40 | $43.90 | $12.71 | 3,477,550 |
| 2017-07-07 | $41.20 | $44.44 | $41.20 | $44.04 | $12.75 | 2,256,260 |
| 2017-07-06 | $41.01 | $41.87 | $40.89 | $41.30 | $11.96 | 1,466,480 |
| 2017-07-05 | $40.51 | $41.52 | $40.51 | $41.09 | $11.90 | 870,050 |
| 2017-07-04 | $42.10 | $42.38 | $40.51 | $40.95 | $11.86 | 1,136,230 |
| 2017-07-03 | $42.00 | $42.60 | $41.48 | $42.01 | $12.17 | 776,900 |
| 2017-06-30 | $88.02 | $88.02 | $88.02 | $88.02 | $25.49 | 0 |
| 2017-06-29 | $88.02 | $88.02 | $88.02 | $88.02 | $12.71 | 0 |
| 2017-06-28 | $88.60 | $89.80 | $86.88 | $88.02 | $12.71 | 665,110 |
| 2017-06-27 | $87.89 | $89.79 | $87.61 | $88.30 | $12.76 | 622,450 |
| 2017-06-26 | $87.38 | $88.15 | $86.16 | $87.91 | $12.70 | 570,150 |
| 2017-06-23 | $87.60 | $89.99 | $85.70 | $87.38 | $12.62 | 897,440 |
| 2017-06-22 | $89.50 | $89.98 | $86.11 | $86.30 | $12.47 | 479,030 |
| 2017-06-21 | $88.60 | $91.25 | $87.06 | $88.69 | $12.81 | 754,660 |
| 2017-06-20 | $89.43 | $91.96 | $88.49 | $88.49 | $12.78 | 625,780 |
| 2017-06-19 | $88.34 | $89.78 | $87.80 | $89.78 | $12.97 | 603,370 |
| 2017-06-16 | $87.46 | $88.58 | $86.70 | $88.45 | $12.78 | 569,060 |
| 2017-06-15 | $84.71 | $88.74 | $84.71 | $87.50 | $12.64 | 784,380 |
| 2017-06-14 | $86.40 | $86.87 | $84.61 | $85.20 | $12.31 | 501,920 |
| 2017-06-13 | $80.50 | $87.40 | $80.50 | $85.93 | $12.41 | 737,140 |
| 2017-06-12 | $84.48 | $84.50 | $81.55 | $81.68 | $11.80 | 556,270 |
| 2017-06-09 | $84.52 | $86.26 | $84.32 | $85.68 | $12.38 | 477,710 |
| 2017-06-08 | $84.68 | $88.68 | $84.53 | $85.28 | $12.32 | 1,023,490 |
| 2017-06-07 | $80.39 | $85.75 | $80.05 | $84.60 | $12.22 | 620,240 |
| 2017-06-06 | $79.79 | $80.77 | $78.81 | $80.65 | $11.65 | 330,480 |
| 2017-06-05 | $79.02 | $81.19 | $79.02 | $79.90 | $11.54 | 427,670 |
| 2017-06-02 | $73.07 | $78.88 | $73.07 | $78.29 | $11.31 | 562,120 |
| 2017-06-01 | $80.99 | $81.00 | $74.50 | $74.50 | $10.76 | 545,980 |
| 2017-05-31 | $84.20 | $85.00 | $81.32 | $81.84 | $11.82 | 432,190 |
| 2017-05-30 | $81.63 | $81.63 | $81.63 | $81.63 | $11.79 | 0 |
| 2017-05-29 | $81.63 | $81.63 | $81.63 | $81.63 | $11.79 | 0 |
| 2017-05-26 | $80.90 | $82.15 | $80.50 | $81.63 | $11.79 | 297,540 |
| 2017-05-25 | $81.38 | $82.49 | $78.43 | $81.36 | $11.75 | 366,990 |
| 2017-05-24 | $79.58 | $81.99 | $77.01 | $81.40 | $11.76 | 560,000 |
| 2017-05-23 | $84.55 | $85.41 | $80.80 | $80.80 | $11.67 | 645,880 |
| 2017-05-22 | $91.19 | $91.19 | $85.18 | $85.95 | $12.42 | 686,980 |
| 2017-05-19 | $93.30 | $95.75 | $91.19 | $91.20 | $13.17 | 673,040 |
| 2017-05-18 | $91.55 | $94.47 | $91.19 | $92.94 | $13.43 | 553,330 |
| 2017-05-17 | $92.20 | $94.17 | $92.00 | $92.51 | $13.36 | 750,310 |
| 2017-05-16 | $88.40 | $92.18 | $87.08 | $92.18 | $13.32 | 796,230 |
| 2017-05-15 | $88.62 | $90.28 | $88.62 | $88.97 | $12.85 | 438,530 |
| 2017-05-12 | $88.50 | $89.65 | $87.42 | $88.33 | $12.76 | 398,130 |
| 2017-05-11 | $87.30 | $88.95 | $84.61 | $88.95 | $12.85 | 547,370 |
| 2017-05-10 | $89.80 | $91.70 | $87.17 | $87.73 | $12.67 | 531,810 |
| 2017-05-09 | $86.60 | $90.00 | $86.50 | $89.90 | $12.99 | 515,830 |
| 2017-05-08 | $91.37 | $91.37 | $87.29 | $87.30 | $12.61 | 469,410 |
| 2017-05-05 | $91.30 | $94.83 | $91.30 | $92.00 | $13.29 | 436,170 |
| 2017-05-04 | $94.99 | $95.55 | $92.70 | $92.80 | $13.41 | 568,360 |
| 2017-05-03 | $95.56 | $97.30 | $94.39 | $96.00 | $13.87 | 496,100 |
| 2017-05-02 | $98.28 | $98.28 | $95.06 | $95.46 | $13.79 | 454,400 |
| 2017-05-01 | $97.91 | $97.91 | $97.91 | $97.91 | $14.14 | 0 |
| 2017-04-28 | $96.89 | $98.98 | $96.10 | $97.91 | $14.14 | 782,180 |
| 2017-04-27 | $93.00 | $98.50 | $92.03 | $97.91 | $14.14 | 1,338,980 |
| 2017-04-26 | $88.46 | $90.40 | $88.00 | $89.80 | $12.97 | 493,200 |
| 2017-04-25 | $89.40 | $90.41 | $88.50 | $89.21 | $12.89 | 484,770 |
| 2017-04-24 | $89.61 | $90.47 | $86.06 | $88.50 | $12.78 | 377,900 |
| 2017-04-21 | $89.83 | $91.31 | $89.15 | $89.61 | $12.94 | 388,450 |
| 2017-04-20 | $90.80 | $91.83 | $88.01 | $89.59 | $12.94 | 542,800 |
| 2017-04-19 | $88.83 | $91.96 | $88.06 | $91.41 | $13.20 | 677,700 |
| 2017-04-18 | $89.90 | $91.48 | $88.80 | $88.80 | $12.83 | 631,400 |
| 2017-04-17 | $95.79 | $95.80 | $90.10 | $90.11 | $13.02 | 1,047,600 |
| 2017-04-14 | $100.50 | $102.14 | $99.66 | $100.11 | $14.46 | 571,500 |
| 2017-04-13 | $99.50 | $102.50 | $99.50 | $99.99 | $14.44 | 594,490 |
| 2017-04-12 | $102.89 | $103.98 | $99.23 | $100.53 | $14.52 | 840,260 |
| 2017-04-11 | $97.00 | $103.00 | $96.06 | $102.56 | $14.82 | 1,317,630 |
| 2017-04-10 | $103.33 | $104.23 | $97.68 | $97.68 | $14.11 | 1,554,780 |
| 2017-04-07 | $109.17 | $112.20 | $108.50 | $108.53 | $15.68 | 791,640 |
| 2017-04-06 | $110.88 | $113.10 | $109.70 | $110.19 | $15.92 | 833,830 |
| 2017-04-05 | $108.46 | $112.06 | $104.03 | $111.01 | $16.04 | 999,440 |
| 2017-04-04 | $108.27 | $108.27 | $108.27 | $108.27 | $15.64 | 0 |
| 2017-04-03 | $108.27 | $108.27 | $108.27 | $108.27 | $15.64 | 0 |
| 2017-03-31 | $110.50 | $111.95 | $106.88 | $108.27 | $15.64 | 1,139,310 |
| 2017-03-30 | $115.68 | $115.70 | $108.50 | $109.01 | $15.75 | 1,494,150 |
| 2017-03-29 | $125.70 | $126.88 | $115.00 | $116.52 | $16.83 | 1,613,300 |
| 2017-03-28 | $129.70 | $133.00 | $126.01 | $126.01 | $18.20 | 1,402,050 |
| 2017-03-27 | $129.50 | $133.87 | $128.08 | $130.00 | $18.78 | 1,496,840 |
| 2017-03-24 | $124.50 | $130.00 | $124.00 | $129.00 | $18.63 | 1,572,890 |
| 2017-03-23 | $129.50 | $130.00 | $121.65 | $125.10 | $18.07 | 2,240,240 |
| 2017-03-22 | $120.40 | $133.90 | $119.96 | $128.00 | $18.49 | 2,837,280 |
| 2017-03-21 | $119.68 | $122.78 | $119.68 | $122.05 | $17.63 | 1,278,920 |
| 2017-03-20 | $117.51 | $120.12 | $116.09 | $120.00 | $17.33 | 1,047,030 |
| 2017-03-17 | $123.00 | $124.43 | $118.19 | $118.79 | $17.16 | 2,377,010 |
| 2017-03-16 | $119.99 | $123.73 | $119.89 | $123.58 | $17.85 | 1,614,560 |
| 2017-03-15 | $118.88 | $123.11 | $118.80 | $119.89 | $17.32 | 1,300,130 |
| 2017-03-14 | $120.60 | $122.80 | $118.81 | $119.84 | $17.31 | 1,293,910 |
| 2017-03-13 | $117.00 | $121.94 | $115.12 | $121.66 | $17.57 | 1,695,400 |
| 2017-03-10 | $118.70 | $120.18 | $117.77 | $117.77 | $17.01 | 1,154,170 |
| 2017-03-09 | $121.21 | $122.28 | $117.11 | $119.02 | $17.19 | 2,119,700 |
| 2017-03-08 | $126.40 | $131.10 | $121.80 | $123.70 | $17.87 | 3,382,050 |
| 2017-03-07 | $126.70 | $130.26 | $123.88 | $126.80 | $18.32 | 3,177,990 |
| 2017-03-06 | $115.00 | $126.78 | $114.80 | $126.78 | $18.31 | 3,717,070 |
| 2017-03-03 | $115.00 | $116.20 | $113.61 | $115.25 | $16.65 | 638,510 |
| 2017-03-02 | $114.99 | $118.08 | $112.55 | $116.31 | $16.80 | 1,410,740 |
| 2017-03-01 | $115.10 | $121.00 | $114.80 | $115.49 | $16.68 | 1,295,910 |
| 2017-02-28 | $114.58 | $115.96 | $113.70 | $115.62 | $16.70 | 772,110 |
| 2017-02-27 | $116.53 | $118.00 | $113.10 | $114.80 | $16.58 | 1,044,000 |
| 2017-02-24 | $114.90 | $119.57 | $112.51 | $118.94 | $17.18 | 1,406,410 |
| 2017-02-23 | $115.02 | $117.29 | $113.00 | $114.93 | $16.60 | 1,057,650 |
| 2017-02-22 | $117.78 | $117.78 | $114.50 | $116.10 | $16.77 | 1,028,290 |
| 2017-02-21 | $109.40 | $117.55 | $108.03 | $117.30 | $16.94 | 1,217,310 |
| 2017-02-20 | $112.50 | $113.10 | $106.66 | $109.85 | $15.87 | 912,290 |
| 2017-02-17 | $112.05 | $114.89 | $108.09 | $113.81 | $16.44 | 1,143,640 |
| 2017-02-16 | $114.98 | $115.90 | $111.00 | $112.45 | $16.24 | 1,079,010 |
| 2017-02-15 | $115.10 | $119.49 | $114.00 | $115.70 | $16.71 | 1,086,430 |
| 2017-02-14 | $115.02 | $117.27 | $114.75 | $115.10 | $16.63 | 607,010 |
| 2017-02-13 | $112.50 | $116.95 | $112.00 | $114.85 | $16.59 | 1,068,660 |
| 2017-02-10 | $120.18 | $121.76 | $113.50 | $113.90 | $16.45 | 1,385,210 |
| 2017-02-09 | $121.01 | $122.00 | $117.50 | $120.00 | $17.33 | 1,210,000 |
| 2017-02-08 | $117.20 | $121.96 | $117.20 | $121.60 | $17.57 | 1,239,840 |
| 2017-02-07 | $122.01 | $123.80 | $116.46 | $118.00 | $17.05 | 1,608,200 |
| 2017-02-06 | $122.00 | $124.00 | $120.00 | $124.00 | $17.91 | 1,711,500 |
| 2017-02-03 | $118.20 | $127.77 | $118.00 | $122.18 | $17.65 | 2,167,610 |
| 2017-02-02 | $118.00 | $118.00 | $118.00 | $118.00 | $17.05 | 0 |
| 2017-02-01 | $118.00 | $118.00 | $118.00 | $118.00 | $17.05 | 0 |
| 2017-01-31 | $118.00 | $118.00 | $118.00 | $118.00 | $17.05 | 0 |
| 2017-01-30 | $118.00 | $118.00 | $118.00 | $118.00 | $17.05 | 0 |
| 2017-01-27 | $118.00 | $118.00 | $118.00 | $118.00 | $17.05 | 0 |
| 2017-01-26 | $112.70 | $119.53 | $112.70 | $118.00 | $17.05 | 2,033,500 |
| 2017-01-25 | $110.03 | $117.50 | $109.28 | $113.84 | $16.44 | 1,894,410 |
| 2017-01-24 | $109.20 | $114.77 | $108.48 | $111.59 | $16.12 | 2,454,520 |
| 2017-01-23 | $104.01 | $111.74 | $102.49 | $111.74 | $16.14 | 3,134,580 |
| 2017-01-20 | $95.11 | $104.30 | $94.19 | $101.58 | $14.67 | 1,382,210 |
| 2017-01-19 | $94.11 | $98.00 | $91.70 | $95.10 | $13.74 | 1,151,220 |
| 2017-01-18 | $97.00 | $97.30 | $93.82 | $95.36 | $13.78 | 1,153,730 |
| 2017-01-17 | $94.80 | $101.48 | $91.68 | $98.61 | $14.24 | 1,732,400 |
| 2017-01-16 | $96.89 | $98.40 | $90.15 | $96.00 | $13.87 | 1,790,800 |
| 2017-01-13 | $104.90 | $105.68 | $99.10 | $99.59 | $14.39 | 1,800,590 |
| 2017-01-12 | $106.20 | $107.50 | $102.50 | $106.00 | $15.31 | 2,558,780 |
| 2017-01-11 | $107.00 | $111.12 | $104.45 | $107.70 | $15.56 | 3,104,460 |
| 2017-01-10 | $106.60 | $112.50 | $106.60 | $107.52 | $15.53 | 3,758,310 |
| 2017-01-09 | $108.88 | $112.88 | $101.11 | $106.30 | $15.36 | 6,756,970 |
| 2017-01-06 | $109.51 | $109.51 | $109.11 | $109.51 | $15.82 | 2,075,310 |
| 2017-01-05 | $99.55 | $99.55 | $99.55 | $99.55 | $14.38 | 90,720 |
| 2017-01-04 | $90.50 | $90.50 | $90.50 | $90.50 | $13.07 | 25,370 |
| 2017-01-03 | $82.27 | $82.27 | $82.27 | $82.27 | $11.88 | 12,200 |
| 2017-01-02 | $74.79 | $74.79 | $74.79 | $74.79 | $10.80 | 0 |
| 2016-12-30 | $74.79 | $74.79 | $74.79 | $74.79 | $10.80 | 20,130 |
| 2016-12-29 | $67.99 | $67.99 | $67.99 | $67.99 | $9.82 | 12,900 |
| 2016-12-28 | $61.81 | $61.81 | $61.81 | $61.81 | $8.93 | 6,600 |
| 2016-12-27 | $56.19 | $56.19 | $56.19 | $56.19 | $8.12 | 3,200 |
| 2016-12-26 | $51.08 | $51.08 | $51.08 | $51.08 | $7.38 | 2,200 |
| 2016-12-23 | $46.44 | $46.44 | $46.44 | $46.44 | $6.71 | 2,700 |
| 2016-12-22 | $42.22 | $42.22 | $42.22 | $42.22 | $6.10 | 1,100 |
| 2016-12-21 | $38.38 | $38.38 | $38.38 | $38.38 | $5.54 | 1,500 |
| 2016-12-20 | $31.99 | $34.89 | $31.99 | $34.89 | $5.04 | 2,600 |
Xian Chenxi Aviation Technology Corp Ltd (300581) News Headlines
Recent Xian Chenxi Aviation Technology Corp Ltd (300581) News
Similar Companies to Xian Chenxi Aviation Technology Corp Ltd (300581) 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 | -- | -- | -- |