Queclink Wireless Solutions Company Ltd (300590) Exchange: SHE
Data as of July 17, 2025
$12.76 ($0.25) 2.00%
Queclink Wireless Solutions Company Ltd - Daily Information
Click for more stock information on Queclink Wireless Solutions Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.50 |
| Previous Close | $12.76 |
| High | $12.77 |
| Low | $12.48 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.76 |
| Adjusted High | $12.77 |
| Adjusted Low | $12.48 |
About Queclink Wireless Solutions Company Ltd (300590)
Invest in Queclink Wireless Solutions Company Ltd (300590)
Historical Stock Data for Queclink Wireless Solutions Company Ltd (300590)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.50 | $12.77 | $12.48 | $12.76 | $12.76 | 6,986,480 |
| 2025-07-07 | $12.56 | $12.65 | $12.42 | $12.51 | $12.51 | 6,012,700 |
| 2025-07-04 | $12.84 | $12.85 | $12.58 | $12.60 | $12.60 | 6,886,250 |
| 2025-07-03 | $12.73 | $12.94 | $12.72 | $12.85 | $12.85 | 7,704,170 |
| 2025-07-02 | $12.83 | $12.93 | $12.62 | $12.72 | $12.72 | 7,818,600 |
| 2025-07-01 | $13.01 | $13.01 | $12.73 | $12.89 | $12.89 | 8,347,650 |
| 2025-06-30 | $12.75 | $13.04 | $12.75 | $13.01 | $13.01 | 11,598,410 |
| 2025-06-27 | $12.63 | $12.99 | $12.59 | $12.78 | $12.78 | 12,497,850 |
| 2025-06-26 | $12.63 | $12.80 | $12.55 | $12.64 | $12.64 | 8,986,760 |
| 2025-06-25 | $12.57 | $12.69 | $12.47 | $12.68 | $12.68 | 8,933,990 |
| 2025-06-24 | $12.32 | $12.60 | $12.31 | $12.56 | $12.56 | 9,751,510 |
| 2025-06-23 | $11.85 | $12.27 | $11.84 | $12.25 | $12.25 | 6,136,040 |
| 2025-06-20 | $12.20 | $12.32 | $11.92 | $11.96 | $11.96 | 6,856,650 |
| 2025-06-19 | $12.40 | $12.55 | $12.13 | $12.19 | $12.19 | 6,980,160 |
| 2025-06-18 | $12.20 | $12.46 | $12.18 | $12.46 | $12.46 | 7,538,320 |
| 2025-06-17 | $12.28 | $12.32 | $12.15 | $12.28 | $12.28 | 5,626,810 |
| 2025-06-13 | $12.41 | $12.53 | $12.14 | $12.22 | $12.22 | 8,391,880 |
| 2025-06-12 | $12.45 | $12.75 | $12.45 | $12.56 | $12.56 | 12,727,110 |
| 2025-06-11 | $12.37 | $12.50 | $12.33 | $12.38 | $12.38 | 5,591,080 |
| 2025-06-10 | $12.50 | $12.50 | $12.15 | $12.35 | $12.35 | 7,513,620 |
| 2025-06-09 | $12.53 | $12.56 | $12.40 | $12.51 | $12.51 | 6,193,200 |
| 2025-06-06 | $12.39 | $12.51 | $12.35 | $12.47 | $12.47 | 7,637,770 |
| 2025-06-05 | $12.16 | $12.50 | $12.03 | $12.44 | $12.44 | 10,773,860 |
| 2025-06-04 | $12.01 | $12.18 | $12.00 | $12.16 | $12.16 | 5,533,610 |
| 2025-06-03 | $11.96 | $12.18 | $11.95 | $12.00 | $12.00 | 6,650,900 |
| 2025-05-30 | $12.20 | $12.30 | $12.01 | $12.08 | $12.08 | 7,473,100 |
| 2025-05-29 | $11.90 | $12.29 | $11.90 | $12.27 | $12.27 | 7,984,340 |
| 2025-05-28 | $12.02 | $12.25 | $11.97 | $12.06 | $12.06 | 4,766,270 |
| 2025-05-27 | $12.18 | $12.19 | $11.92 | $12.02 | $12.02 | 5,323,570 |
| 2025-05-26 | $11.90 | $12.20 | $11.90 | $12.18 | $12.18 | 6,086,830 |
| 2025-05-23 | $12.10 | $12.29 | $11.90 | $11.90 | $11.90 | 6,669,290 |
| 2025-05-22 | $12.34 | $12.49 | $12.10 | $12.13 | $12.13 | 6,530,810 |
| 2025-05-21 | $12.60 | $12.60 | $12.31 | $12.34 | $12.34 | 6,046,330 |
| 2025-05-20 | $12.50 | $12.64 | $12.35 | $12.58 | $12.58 | 5,847,300 |
| 2025-05-19 | $12.25 | $12.62 | $12.15 | $12.53 | $12.53 | 7,089,130 |
| 2025-05-16 | $12.20 | $12.43 | $12.15 | $12.32 | $12.32 | 5,670,770 |
| 2025-05-15 | $12.54 | $12.56 | $12.21 | $12.22 | $12.22 | 7,032,960 |
| 2025-05-14 | $12.55 | $12.71 | $12.43 | $12.56 | $12.56 | 7,420,860 |
| 2025-05-13 | $12.92 | $12.93 | $12.54 | $12.57 | $12.57 | 8,769,420 |
| 2025-05-12 | $12.71 | $12.77 | $12.57 | $12.74 | $12.74 | 9,508,480 |
| 2025-05-09 | $12.68 | $12.90 | $12.40 | $12.50 | $12.50 | 14,003,550 |
| 2025-05-08 | $12.36 | $12.75 | $12.21 | $12.70 | $12.70 | 12,666,270 |
| 2025-05-07 | $12.48 | $12.60 | $12.15 | $12.31 | $12.31 | 9,592,680 |
| 2025-05-06 | $12.06 | $12.30 | $12.02 | $12.30 | $12.30 | 8,640,370 |
| 2025-04-30 | $11.73 | $12.03 | $11.67 | $11.96 | $11.96 | 7,853,900 |
| 2025-04-29 | $11.58 | $11.79 | $11.48 | $11.69 | $11.69 | 5,547,700 |
| 2025-04-28 | $11.77 | $11.82 | $11.56 | $11.63 | $11.63 | 6,532,300 |
| 2025-04-25 | $11.82 | $11.98 | $11.71 | $11.78 | $11.78 | 7,011,560 |
| 2025-04-24 | $12.12 | $12.12 | $11.72 | $11.80 | $11.80 | 8,232,050 |
| 2025-04-23 | $11.91 | $12.13 | $11.91 | $12.07 | $12.07 | 9,560,180 |
| 2025-04-22 | $11.93 | $11.99 | $11.78 | $11.85 | $11.85 | 7,128,900 |
| 2025-04-21 | $11.80 | $12.02 | $11.62 | $12.00 | $12.00 | 8,336,900 |
| 2025-04-18 | $11.48 | $11.86 | $11.40 | $11.75 | $11.75 | 9,493,680 |
| 2025-04-17 | $11.45 | $11.75 | $11.35 | $11.54 | $11.54 | 9,611,880 |
| 2025-04-16 | $11.47 | $11.72 | $11.27 | $11.54 | $11.54 | 18,124,840 |
| 2025-04-15 | $12.31 | $12.39 | $12.07 | $12.21 | $12.21 | 6,744,700 |
| 2025-04-14 | $12.54 | $12.69 | $12.25 | $12.31 | $12.31 | 10,432,080 |
| 2025-04-11 | $11.76 | $12.31 | $11.76 | $12.16 | $12.16 | 13,050,910 |
| 2025-04-10 | $11.90 | $12.38 | $11.87 | $12.00 | $12.00 | 16,106,840 |
| 2025-04-09 | $10.96 | $11.64 | $10.21 | $11.52 | $11.52 | 15,565,490 |
| 2025-04-08 | $11.13 | $11.71 | $10.90 | $11.17 | $11.17 | 14,646,280 |
| 2025-04-07 | $12.02 | $12.60 | $10.90 | $10.91 | $10.91 | 18,493,710 |
| 2025-04-03 | $13.75 | $14.07 | $13.54 | $13.63 | $13.63 | 7,302,960 |
| 2025-04-02 | $13.92 | $14.16 | $13.91 | $13.96 | $13.96 | 6,195,080 |
| 2025-04-01 | $14.12 | $14.20 | $13.89 | $13.91 | $13.91 | 7,853,000 |
| 2025-03-31 | $13.95 | $14.15 | $13.68 | $14.08 | $14.08 | 9,251,840 |
| 2025-03-28 | $14.30 | $14.48 | $14.10 | $14.10 | $14.10 | 6,316,300 |
| 2025-03-27 | $14.34 | $14.58 | $14.12 | $14.34 | $14.34 | 6,983,150 |
| 2025-03-26 | $14.22 | $14.48 | $14.18 | $14.37 | $14.37 | 6,201,680 |
| 2025-03-25 | $14.47 | $14.58 | $14.10 | $14.23 | $14.23 | 8,714,060 |
| 2025-03-24 | $15.04 | $15.15 | $14.04 | $14.56 | $14.56 | 17,461,290 |
| 2025-03-21 | $15.60 | $15.66 | $15.10 | $15.11 | $15.11 | 13,262,990 |
| 2025-03-20 | $15.89 | $16.03 | $15.71 | $15.71 | $15.71 | 9,938,140 |
| 2025-03-19 | $16.21 | $16.31 | $15.84 | $15.97 | $15.97 | 12,860,020 |
| 2025-03-18 | $16.25 | $16.58 | $16.16 | $16.35 | $16.35 | 15,670,830 |
| 2025-03-17 | $16.11 | $16.46 | $15.86 | $16.29 | $16.29 | 16,789,970 |
| 2025-03-14 | $15.78 | $16.09 | $15.41 | $16.07 | $16.07 | 14,890,890 |
| 2025-03-13 | $16.11 | $16.23 | $15.48 | $15.80 | $15.80 | 15,212,290 |
| 2025-03-12 | $15.55 | $16.65 | $15.54 | $16.18 | $16.18 | 24,205,280 |
| 2025-03-11 | $15.40 | $15.66 | $15.14 | $15.55 | $15.55 | 12,795,760 |
| 2025-03-10 | $15.69 | $15.77 | $15.38 | $15.67 | $15.67 | 10,647,830 |
| 2025-03-07 | $15.91 | $16.09 | $15.50 | $15.69 | $15.69 | 15,094,260 |
| 2025-03-06 | $16.00 | $16.41 | $16.00 | $16.10 | $16.10 | 18,142,620 |
| 2025-03-05 | $15.62 | $15.96 | $15.54 | $15.96 | $15.96 | 13,182,730 |
| 2025-03-04 | $15.02 | $15.71 | $14.91 | $15.65 | $15.65 | 12,736,400 |
| 2025-03-03 | $15.53 | $15.77 | $15.08 | $15.26 | $15.26 | 18,758,360 |
| 2025-02-28 | $16.75 | $16.87 | $15.35 | $15.39 | $15.39 | 29,538,510 |
| 2025-02-27 | $17.41 | $17.56 | $16.53 | $17.08 | $17.08 | 30,806,620 |
| 2025-02-26 | $17.44 | $17.51 | $17.09 | $17.40 | $17.40 | 37,516,950 |
| 2025-02-25 | $16.34 | $17.97 | $16.26 | $17.61 | $17.61 | 53,150,140 |
| 2025-02-24 | $16.95 | $16.95 | $16.36 | $16.66 | $16.66 | 21,868,040 |
| 2025-02-20 | $15.99 | $16.27 | $15.81 | $16.16 | $16.16 | 17,876,870 |
| 2025-02-19 | $15.56 | $16.05 | $15.47 | $16.04 | $16.04 | 19,958,160 |
| 2025-02-18 | $16.62 | $16.68 | $15.47 | $15.57 | $15.57 | 30,740,080 |
| 2025-02-17 | $16.48 | $16.88 | $16.23 | $16.75 | $16.75 | 29,202,480 |
| 2025-02-14 | $16.20 | $16.87 | $16.18 | $16.61 | $16.61 | 26,150,130 |
| 2025-02-13 | $17.00 | $17.10 | $16.29 | $16.31 | $16.31 | 31,167,600 |
| 2025-02-12 | $16.34 | $17.38 | $16.09 | $17.20 | $17.20 | 47,958,460 |
| 2025-02-11 | $16.19 | $16.85 | $15.71 | $16.52 | $16.52 | 52,513,740 |
| 2025-02-10 | $17.11 | $17.28 | $16.66 | $17.05 | $17.05 | 42,829,350 |
| 2025-02-07 | $16.41 | $16.78 | $16.04 | $16.47 | $16.47 | 42,416,890 |
| 2025-02-06 | $14.75 | $17.48 | $14.73 | $16.46 | $16.46 | 55,941,600 |
| 2025-02-05 | $14.90 | $15.06 | $14.70 | $14.85 | $14.85 | 13,784,080 |
| 2025-01-27 | $15.31 | $15.59 | $14.62 | $14.64 | $14.64 | 16,102,400 |
| 2025-01-24 | $14.54 | $15.16 | $14.54 | $15.13 | $15.13 | 16,923,180 |
| 2025-01-23 | $14.96 | $15.16 | $14.60 | $14.61 | $14.61 | 19,777,270 |
| 2025-01-22 | $14.85 | $14.97 | $14.56 | $14.68 | $14.68 | 17,561,430 |
| 2025-01-21 | $14.80 | $15.35 | $14.74 | $15.13 | $15.13 | 27,877,540 |
| 2025-01-20 | $14.28 | $14.74 | $14.10 | $14.74 | $14.74 | 26,301,040 |
| 2025-01-17 | $14.09 | $14.30 | $13.95 | $14.14 | $14.14 | 12,256,080 |
| 2025-01-16 | $14.10 | $14.50 | $14.02 | $14.26 | $14.26 | 16,489,610 |
| 2025-01-15 | $14.00 | $14.27 | $13.97 | $14.01 | $14.01 | 11,725,450 |
| 2025-01-14 | $13.39 | $14.10 | $13.31 | $14.09 | $14.09 | 14,325,620 |
| 2025-01-13 | $13.00 | $13.35 | $12.81 | $13.29 | $13.29 | 9,295,820 |
| 2025-01-09 | $13.55 | $14.39 | $13.52 | $13.95 | $13.95 | 17,455,010 |
| 2025-01-08 | $13.73 | $13.94 | $13.19 | $13.75 | $13.75 | 15,736,420 |
| 2025-01-07 | $13.65 | $13.98 | $13.46 | $13.96 | $13.96 | 14,341,660 |
| 2025-01-06 | $13.50 | $13.73 | $13.21 | $13.54 | $13.54 | 12,530,030 |
| 2025-01-03 | $14.55 | $14.66 | $13.52 | $13.53 | $13.53 | 20,580,800 |
| 2025-01-02 | $15.15 | $15.30 | $14.30 | $14.54 | $14.54 | 24,660,350 |
| 2024-12-31 | $15.84 | $16.24 | $15.45 | $15.46 | $15.46 | 26,936,410 |
| 2024-12-30 | $16.29 | $16.42 | $15.67 | $15.85 | $15.85 | 24,155,210 |
| 2024-12-27 | $16.80 | $16.85 | $16.17 | $16.31 | $16.31 | 35,357,650 |
| 2024-12-26 | $16.23 | $17.91 | $16.03 | $16.90 | $16.90 | 62,502,610 |
| 2024-12-25 | $15.88 | $16.58 | $15.60 | $16.54 | $16.54 | 47,439,780 |
| 2024-12-24 | $15.13 | $16.58 | $15.00 | $16.13 | $16.13 | 39,575,410 |
| 2024-12-23 | $15.75 | $15.97 | $14.97 | $15.04 | $15.04 | 22,777,170 |
| 2024-12-20 | $15.63 | $16.10 | $15.45 | $15.84 | $15.84 | 33,492,240 |
| 2024-12-19 | $14.73 | $15.80 | $14.60 | $15.78 | $15.78 | 33,717,760 |
| 2024-12-18 | $14.63 | $15.27 | $14.41 | $14.92 | $14.92 | 17,605,630 |
| 2024-12-17 | $15.00 | $15.30 | $14.58 | $14.65 | $14.65 | 14,399,850 |
| 2024-12-16 | $15.28 | $15.42 | $14.91 | $15.02 | $15.02 | 13,267,280 |
| 2024-12-13 | $15.44 | $15.74 | $15.22 | $15.25 | $15.25 | 18,460,920 |
| 2024-12-12 | $15.85 | $15.96 | $15.31 | $15.63 | $15.63 | 21,250,250 |
| 2024-12-11 | $15.22 | $16.00 | $15.21 | $15.80 | $15.80 | 29,438,460 |
| 2024-12-10 | $16.15 | $16.29 | $15.27 | $15.31 | $15.31 | 32,609,400 |
| 2024-12-09 | $15.06 | $15.58 | $14.75 | $15.57 | $15.57 | 29,575,300 |
| 2024-12-06 | $14.68 | $15.13 | $14.46 | $15.12 | $15.12 | 21,110,230 |
| 2024-12-05 | $14.32 | $14.71 | $14.28 | $14.61 | $14.61 | 10,331,220 |
| 2024-12-04 | $14.66 | $14.82 | $14.20 | $14.37 | $14.37 | 12,214,120 |
| 2024-12-03 | $14.85 | $14.85 | $14.43 | $14.74 | $14.74 | 12,450,990 |
| 2024-12-02 | $14.72 | $14.94 | $14.52 | $14.85 | $14.85 | 18,195,940 |
| 2024-11-29 | $14.28 | $14.78 | $14.15 | $14.58 | $14.58 | 14,867,010 |
| 2024-11-28 | $14.50 | $14.66 | $14.24 | $14.28 | $14.28 | 12,176,110 |
| 2024-11-27 | $13.85 | $14.58 | $13.59 | $14.57 | $14.57 | 14,928,090 |
| 2024-11-26 | $14.00 | $14.58 | $13.98 | $14.07 | $14.07 | 14,646,520 |
| 2024-11-25 | $13.86 | $13.99 | $13.53 | $13.96 | $13.96 | 10,003,760 |
| 2024-11-22 | $14.60 | $14.74 | $13.79 | $13.81 | $13.81 | 14,363,710 |
| 2024-11-21 | $14.79 | $14.79 | $14.39 | $14.69 | $14.69 | 13,139,790 |
| 2024-11-20 | $14.20 | $14.99 | $14.05 | $14.84 | $14.84 | 18,335,240 |
| 2024-11-19 | $13.70 | $14.25 | $13.70 | $14.25 | $14.25 | 11,861,670 |
| 2024-11-18 | $14.50 | $14.66 | $13.51 | $13.70 | $13.70 | 16,612,340 |
| 2024-11-15 | $14.95 | $15.29 | $14.43 | $14.43 | $14.43 | 17,834,290 |
| 2024-11-14 | $15.60 | $15.70 | $14.96 | $15.03 | $15.03 | 16,615,070 |
| 2024-11-13 | $15.33 | $15.78 | $15.15 | $15.75 | $15.75 | 20,503,770 |
| 2024-11-12 | $16.12 | $16.18 | $15.22 | $15.47 | $15.47 | 28,285,480 |
| 2024-11-11 | $15.62 | $16.11 | $15.21 | $16.02 | $16.02 | 35,597,080 |
| 2024-11-08 | $15.15 | $15.83 | $15.03 | $15.50 | $15.50 | 36,406,000 |
| 2024-11-07 | $14.30 | $14.99 | $14.20 | $14.98 | $14.98 | 20,072,210 |
| 2024-11-06 | $14.85 | $14.98 | $14.43 | $14.55 | $14.55 | 22,093,390 |
| 2024-11-05 | $13.95 | $14.85 | $13.80 | $14.76 | $14.76 | 22,736,620 |
| 2024-11-04 | $13.38 | $13.95 | $13.35 | $13.93 | $13.93 | 11,777,800 |
| 2024-11-01 | $14.28 | $14.28 | $13.36 | $13.38 | $13.38 | 21,650,150 |
| 2024-10-31 | $14.41 | $14.58 | $14.09 | $14.37 | $14.37 | 19,140,830 |
| 2024-10-30 | $14.52 | $14.72 | $14.14 | $14.40 | $14.40 | 17,505,300 |
| 2024-10-29 | $15.15 | $15.19 | $14.49 | $14.50 | $14.50 | 21,974,210 |
| 2024-10-28 | $14.84 | $15.07 | $14.65 | $15.07 | $15.07 | 16,883,380 |
| 2024-10-25 | $14.84 | $15.03 | $14.54 | $14.82 | $14.82 | 18,438,830 |
| 2024-10-24 | $14.57 | $15.15 | $14.51 | $14.84 | $14.84 | 18,895,090 |
| 2024-10-23 | $14.90 | $15.16 | $14.60 | $14.69 | $14.69 | 21,665,120 |
| 2024-10-22 | $15.35 | $15.36 | $14.60 | $14.91 | $14.91 | 26,811,280 |
| 2024-10-21 | $14.85 | $15.62 | $14.71 | $15.33 | $15.33 | 35,130,650 |
| 2024-10-18 | $13.90 | $15.16 | $13.84 | $14.70 | $14.70 | 32,062,330 |
| 2024-10-17 | $14.00 | $14.25 | $13.84 | $13.93 | $13.93 | 19,399,240 |
| 2024-10-16 | $13.37 | $13.95 | $13.26 | $13.81 | $13.81 | 17,518,900 |
| 2024-10-15 | $14.10 | $14.61 | $13.81 | $13.84 | $13.84 | 26,327,650 |
| 2024-10-14 | $13.80 | $14.44 | $13.50 | $14.41 | $14.41 | 26,279,580 |
| 2024-10-11 | $14.01 | $14.35 | $13.35 | $13.61 | $13.61 | 24,557,290 |
| 2024-10-10 | $14.92 | $15.20 | $13.86 | $14.04 | $14.04 | 38,960,610 |
| 2024-10-09 | $16.40 | $17.10 | $14.87 | $14.98 | $14.98 | 52,034,220 |
| 2024-10-08 | $17.05 | $18.00 | $15.10 | $18.00 | $18.00 | 76,866,920 |
| 2024-09-30 | $13.45 | $15.15 | $13.15 | $15.00 | $15.00 | 80,448,600 |
| 2024-09-27 | $10.83 | $12.84 | $10.73 | $12.84 | $12.84 | 51,389,450 |
| 2024-09-26 | $10.42 | $10.73 | $10.39 | $10.70 | $10.70 | 13,164,710 |
| 2024-09-25 | $10.41 | $10.68 | $10.31 | $10.44 | $10.44 | 18,285,610 |
| 2024-09-24 | $10.35 | $10.44 | $9.92 | $10.41 | $10.41 | 19,299,160 |
| 2024-09-23 | $10.20 | $10.43 | $10.08 | $10.22 | $10.22 | 17,760,720 |
| 2024-09-20 | $10.75 | $10.86 | $10.13 | $10.23 | $10.23 | 24,274,700 |
| 2024-09-19 | $9.85 | $10.02 | $9.76 | $9.96 | $9.96 | 6,472,080 |
| 2024-09-18 | $9.93 | $10.03 | $9.53 | $9.74 | $9.74 | 5,894,360 |
| 2024-09-13 | $10.15 | $10.22 | $9.93 | $9.93 | $9.93 | 4,967,200 |
| 2024-09-12 | $10.30 | $10.40 | $10.11 | $10.13 | $10.13 | 3,778,070 |
| 2024-09-11 | $10.35 | $10.38 | $10.16 | $10.25 | $10.25 | 4,512,620 |
| 2024-09-10 | $10.11 | $10.43 | $9.98 | $10.39 | $10.39 | 6,005,600 |
| 2024-09-09 | $10.22 | $10.22 | $9.94 | $10.07 | $10.07 | 4,487,350 |
| 2024-09-06 | $10.41 | $10.50 | $10.17 | $10.18 | $10.18 | 4,118,450 |
| 2024-09-05 | $10.33 | $10.51 | $10.27 | $10.42 | $10.42 | 4,469,070 |
| 2024-09-04 | $10.27 | $10.40 | $10.15 | $10.28 | $10.28 | 4,271,200 |
| 2024-09-03 | $10.23 | $10.39 | $10.12 | $10.37 | $10.37 | 5,583,290 |
| 2024-09-02 | $10.55 | $10.60 | $10.23 | $10.23 | $10.23 | 6,657,470 |
| 2024-08-30 | $10.45 | $10.70 | $10.23 | $10.54 | $10.54 | 10,591,620 |
| 2024-08-29 | $10.00 | $10.32 | $9.88 | $10.23 | $10.23 | 6,463,200 |
| 2024-08-28 | $9.94 | $10.12 | $9.94 | $10.03 | $10.03 | 4,035,760 |
| 2024-08-27 | $10.22 | $10.22 | $9.96 | $9.99 | $9.99 | 5,805,120 |
| 2024-08-26 | $10.36 | $10.38 | $10.16 | $10.25 | $10.25 | 4,777,050 |
| 2024-08-23 | $10.25 | $10.40 | $10.01 | $10.33 | $10.33 | 6,058,990 |
| 2024-08-22 | $10.41 | $10.52 | $10.27 | $10.29 | $10.29 | 5,668,850 |
| 2024-08-21 | $10.47 | $10.61 | $10.40 | $10.41 | $10.41 | 5,754,290 |
| 2024-08-20 | $10.78 | $10.81 | $10.46 | $10.53 | $10.53 | 7,980,160 |
| 2024-08-19 | $10.87 | $10.99 | $10.71 | $10.75 | $10.75 | 8,026,680 |
| 2024-08-16 | $10.80 | $11.00 | $10.75 | $10.87 | $10.87 | 9,651,280 |
| 2024-08-15 | $10.70 | $11.00 | $10.53 | $10.80 | $10.80 | 10,997,520 |
| 2024-08-14 | $10.81 | $10.85 | $10.65 | $10.79 | $10.79 | 8,191,470 |
| 2024-08-13 | $10.62 | $10.75 | $10.52 | $10.74 | $10.74 | 7,424,400 |
| 2024-08-12 | $10.62 | $10.75 | $10.39 | $10.54 | $10.54 | 7,597,340 |
| 2024-08-09 | $10.82 | $10.97 | $10.71 | $10.71 | $10.71 | 9,345,700 |
| 2024-08-08 | $11.10 | $11.12 | $10.62 | $10.69 | $10.69 | 15,039,150 |
| 2024-08-07 | $10.89 | $11.38 | $10.74 | $11.16 | $11.16 | 20,633,470 |
| 2024-08-06 | $10.80 | $11.00 | $10.56 | $10.72 | $10.72 | 12,541,840 |
| 2024-08-05 | $11.53 | $11.56 | $10.58 | $10.60 | $10.60 | 21,510,300 |
| 2024-08-02 | $11.78 | $11.94 | $11.61 | $11.66 | $11.66 | 13,289,870 |
| 2024-08-01 | $11.99 | $12.13 | $11.89 | $12.00 | $12.00 | 17,263,380 |
| 2024-07-31 | $11.71 | $12.02 | $11.63 | $12.00 | $12.00 | 21,389,860 |
| 2024-07-30 | $11.88 | $11.94 | $11.54 | $11.77 | $11.77 | 19,733,960 |
| 2024-07-29 | $11.20 | $12.29 | $11.16 | $11.93 | $11.93 | 35,839,880 |
| 2024-07-26 | $10.77 | $11.16 | $10.70 | $11.08 | $11.08 | 11,816,160 |
| 2024-07-25 | $10.90 | $10.94 | $10.54 | $10.78 | $10.78 | 11,007,070 |
| 2024-07-24 | $11.19 | $11.40 | $10.92 | $10.97 | $10.97 | 13,106,480 |
| 2024-07-23 | $11.59 | $11.70 | $11.14 | $11.22 | $11.22 | 13,620,640 |
| 2024-07-22 | $11.55 | $11.75 | $11.38 | $11.62 | $11.62 | 12,008,920 |
| 2024-07-19 | $11.38 | $11.73 | $11.33 | $11.58 | $11.58 | 14,445,830 |
| 2024-07-18 | $11.65 | $11.66 | $11.08 | $11.43 | $11.43 | 18,604,570 |
| 2024-07-17 | $12.12 | $12.26 | $11.71 | $11.74 | $11.74 | 15,453,040 |
| 2024-07-16 | $12.00 | $12.25 | $11.88 | $12.19 | $12.19 | 20,173,510 |
| 2024-07-15 | $12.50 | $12.70 | $11.95 | $12.00 | $12.00 | 22,295,290 |
| 2024-07-12 | $12.22 | $12.44 | $12.13 | $12.38 | $12.38 | 19,679,690 |
| 2024-07-11 | $12.37 | $12.55 | $12.13 | $12.49 | $12.49 | 31,053,900 |
| 2024-07-10 | $12.12 | $12.43 | $12.10 | $12.19 | $12.19 | 29,133,960 |
| 2024-07-09 | $11.05 | $12.35 | $10.97 | $12.25 | $12.25 | 47,688,370 |
| 2024-07-08 | $10.85 | $11.23 | $10.82 | $11.01 | $11.01 | 12,776,310 |
| 2024-07-05 | $10.81 | $11.10 | $10.51 | $10.99 | $10.99 | 12,916,160 |
| 2024-07-04 | $10.95 | $11.40 | $10.71 | $10.74 | $10.74 | 17,506,090 |
| 2024-07-03 | $11.15 | $11.27 | $10.76 | $10.76 | $10.76 | 14,910,340 |
| 2024-07-02 | $11.27 | $11.50 | $11.07 | $11.27 | $11.27 | 14,169,920 |
| 2024-07-01 | $11.31 | $11.47 | $11.02 | $11.37 | $11.37 | 15,547,090 |
| 2024-06-28 | $11.00 | $11.50 | $10.95 | $11.42 | $11.42 | 21,732,390 |
| 2024-06-27 | $11.00 | $11.58 | $10.82 | $11.13 | $11.13 | 19,341,880 |
| 2024-06-26 | $10.89 | $11.18 | $10.51 | $11.10 | $11.10 | 15,145,050 |
| 2024-06-25 | $11.00 | $11.30 | $10.84 | $11.00 | $11.00 | 15,861,100 |
| 2024-06-24 | $11.50 | $11.58 | $10.92 | $10.96 | $10.96 | 16,567,280 |
| 2024-06-21 | $11.21 | $11.92 | $11.08 | $11.58 | $11.58 | 21,259,450 |
| 2024-06-20 | $11.76 | $11.94 | $11.35 | $11.39 | $11.39 | 19,128,120 |
| 2024-06-19 | $11.80 | $12.21 | $11.73 | $11.76 | $11.76 | 31,116,810 |
| 2024-06-18 | $11.18 | $12.08 | $11.17 | $11.91 | $11.91 | 35,815,210 |
| 2024-06-17 | $10.80 | $11.55 | $10.78 | $11.30 | $11.30 | 21,928,740 |
| 2024-06-14 | $10.68 | $10.83 | $10.42 | $10.80 | $10.80 | 7,561,120 |
| 2024-06-13 | $10.52 | $10.73 | $10.48 | $10.60 | $10.60 | 6,125,750 |
| 2024-06-12 | $10.49 | $10.73 | $10.41 | $10.52 | $10.52 | 7,283,150 |
| 2024-06-11 | $10.19 | $10.50 | $9.98 | $10.45 | $10.45 | 7,237,610 |
| 2024-06-07 | $10.34 | $10.38 | $10.07 | $10.20 | $10.20 | 7,559,630 |
| 2024-06-06 | $10.67 | $10.86 | $10.15 | $10.19 | $10.19 | 14,182,470 |
| 2024-06-05 | $10.62 | $11.10 | $10.61 | $10.78 | $10.78 | 15,159,950 |
| 2024-06-04 | $10.90 | $10.92 | $10.40 | $10.55 | $10.55 | 12,902,100 |
| 2024-06-03 | $11.15 | $11.25 | $10.87 | $11.01 | $11.01 | 8,703,680 |
| 2024-05-31 | $10.90 | $11.28 | $10.90 | $11.12 | $11.12 | 7,895,550 |
| 2024-05-30 | $10.81 | $11.00 | $10.71 | $10.92 | $10.92 | 5,410,370 |
| 2024-05-29 | $10.82 | $11.09 | $10.82 | $10.89 | $10.89 | 6,167,740 |
| 2024-05-28 | $10.94 | $11.13 | $10.79 | $10.80 | $10.80 | 5,744,260 |
| 2024-05-27 | $10.79 | $11.03 | $10.60 | $11.02 | $11.02 | 6,975,440 |
| 2024-05-24 | $10.93 | $11.11 | $10.78 | $10.79 | $10.79 | 7,745,170 |
| 2024-05-23 | $11.11 | $11.26 | $10.88 | $10.99 | $10.99 | 10,551,840 |
| 2024-05-22 | $11.30 | $11.39 | $11.14 | $11.19 | $11.19 | 9,063,640 |
| 2024-05-21 | $11.50 | $11.50 | $11.22 | $11.36 | $11.36 | 7,569,060 |
| 2024-05-20 | $11.40 | $11.55 | $11.23 | $11.54 | $11.54 | 11,496,430 |
| 2024-05-17 | $11.29 | $11.44 | $11.20 | $11.40 | $11.40 | 9,407,540 |
| 2024-05-16 | $11.17 | $11.46 | $11.17 | $11.36 | $11.36 | 10,608,690 |
| 2024-05-15 | $11.15 | $11.40 | $10.92 | $11.10 | $11.10 | 10,821,770 |
| 2024-05-14 | $11.29 | $11.55 | $11.15 | $11.20 | $11.20 | 11,104,280 |
| 2024-05-13 | $11.25 | $11.51 | $11.05 | $11.38 | $11.38 | 11,514,750 |
| 2024-05-10 | $11.82 | $11.85 | $11.23 | $11.38 | $11.38 | 22,502,250 |
| 2024-05-09 | $11.80 | $12.03 | $11.75 | $11.87 | $11.87 | 15,469,070 |
| 2024-05-08 | $12.33 | $12.33 | $11.83 | $11.88 | $11.88 | 26,718,790 |
| 2024-05-07 | $11.78 | $12.60 | $11.49 | $12.55 | $12.55 | 40,523,030 |
| 2024-05-06 | $11.98 | $12.09 | $11.54 | $11.85 | $11.85 | 23,415,330 |
| 2024-04-30 | $12.09 | $12.43 | $11.71 | $11.71 | $11.71 | 25,814,910 |
| 2024-04-29 | $11.65 | $12.12 | $11.64 | $12.06 | $12.06 | 28,632,090 |
| 2024-04-26 | $11.31 | $11.87 | $11.31 | $11.61 | $11.61 | 27,110,170 |
| 2024-04-25 | $11.64 | $11.80 | $11.27 | $11.52 | $11.52 | 24,600,170 |
| 2024-04-24 | $11.05 | $11.95 | $11.00 | $11.92 | $11.92 | 31,956,080 |
| 2024-04-23 | $11.10 | $11.42 | $10.90 | $11.08 | $11.08 | 22,322,680 |
| 2024-04-22 | $11.80 | $11.80 | $10.37 | $11.36 | $11.36 | 31,071,580 |
| 2024-04-19 | $11.67 | $12.15 | $11.55 | $12.14 | $12.14 | 37,724,790 |
| 2024-04-18 | $12.00 | $12.28 | $11.67 | $11.77 | $11.77 | 48,834,650 |
| 2024-04-17 | $10.95 | $12.85 | $10.95 | $12.52 | $12.52 | 59,457,340 |
| 2024-04-16 | $10.79 | $11.55 | $10.67 | $11.01 | $11.01 | 41,874,570 |
| 2024-04-15 | $10.98 | $11.18 | $10.40 | $10.58 | $10.58 | 31,322,290 |
| 2024-04-12 | $11.37 | $11.73 | $10.96 | $11.19 | $11.19 | 36,660,690 |
| 2024-04-11 | $10.69 | $12.36 | $10.53 | $11.39 | $11.39 | 53,515,940 |
| 2024-04-10 | $10.76 | $11.30 | $10.13 | $11.00 | $11.00 | 52,906,650 |
| 2024-04-09 | $10.00 | $10.78 | $10.00 | $10.78 | $10.78 | 20,459,800 |
| 2024-04-08 | $9.20 | $9.22 | $8.96 | $8.98 | $8.98 | 6,072,790 |
| 2024-04-03 | $9.50 | $9.51 | $9.11 | $9.18 | $9.18 | 6,530,800 |
| 2024-04-02 | $9.65 | $9.66 | $9.41 | $9.51 | $9.51 | 5,552,790 |
| 2024-04-01 | $9.70 | $9.75 | $9.52 | $9.65 | $9.65 | 7,761,740 |
| 2024-03-29 | $9.22 | $9.59 | $9.08 | $9.59 | $9.59 | 7,602,020 |
| 2024-03-28 | $8.76 | $9.33 | $8.75 | $9.20 | $9.20 | 7,681,840 |
| 2024-03-27 | $9.30 | $9.32 | $8.71 | $8.72 | $8.72 | 8,166,480 |
| 2024-03-26 | $9.35 | $9.55 | $9.18 | $9.29 | $9.29 | 5,704,200 |
| 2024-03-25 | $9.69 | $9.80 | $9.33 | $9.35 | $9.35 | 6,094,230 |
| 2024-03-22 | $9.88 | $9.93 | $9.66 | $9.74 | $9.74 | 5,682,360 |
| 2024-03-21 | $9.93 | $9.97 | $9.70 | $9.86 | $9.86 | 6,980,610 |
| 2024-03-20 | $9.91 | $9.97 | $9.76 | $9.93 | $9.93 | 7,797,450 |
| 2024-03-19 | $9.69 | $10.10 | $9.62 | $9.98 | $9.98 | 11,316,730 |
| 2024-03-18 | $9.51 | $9.69 | $9.51 | $9.69 | $9.69 | 5,900,080 |
| 2024-03-15 | $9.35 | $9.51 | $9.23 | $9.50 | $9.50 | 5,138,960 |
| 2024-03-14 | $9.44 | $9.54 | $9.18 | $9.37 | $9.37 | 5,506,940 |
| 2024-03-13 | $9.49 | $9.66 | $9.37 | $9.51 | $9.51 | 6,906,950 |
| 2024-03-12 | $9.38 | $9.49 | $9.28 | $9.42 | $9.42 | 6,341,180 |
| 2024-03-11 | $9.31 | $9.40 | $9.16 | $9.40 | $9.40 | 6,227,960 |
| 2024-03-08 | $9.06 | $9.35 | $9.02 | $9.35 | $9.35 | 5,345,500 |
| 2024-03-07 | $9.30 | $9.37 | $9.03 | $9.05 | $9.05 | 5,135,300 |
| 2024-03-06 | $9.12 | $9.35 | $9.05 | $9.24 | $9.24 | 4,611,060 |
| 2024-03-05 | $9.37 | $9.38 | $9.16 | $9.21 | $9.21 | 4,975,260 |
| 2024-03-04 | $9.51 | $9.59 | $9.20 | $9.41 | $9.41 | 6,610,230 |
| 2024-03-01 | $9.21 | $9.49 | $9.15 | $9.49 | $9.49 | 8,106,470 |
| 2024-02-29 | $8.66 | $9.22 | $8.63 | $9.21 | $9.21 | 10,260,920 |
| 2024-02-28 | $9.50 | $9.80 | $8.65 | $8.67 | $8.67 | 12,355,180 |
| 2024-02-27 | $9.07 | $9.50 | $9.02 | $9.50 | $9.50 | 7,044,170 |
| 2024-02-26 | $9.09 | $9.35 | $8.91 | $9.14 | $9.14 | 7,028,630 |
| 2024-02-23 | $8.79 | $9.14 | $8.77 | $9.13 | $9.13 | 8,154,580 |
| 2024-02-22 | $8.51 | $8.78 | $8.46 | $8.76 | $8.76 | 6,205,230 |
| 2024-02-21 | $8.40 | $8.72 | $8.33 | $8.48 | $8.48 | 6,556,120 |
| 2024-02-20 | $8.38 | $8.52 | $8.19 | $8.49 | $8.49 | 5,099,520 |
| 2024-02-19 | $8.20 | $8.62 | $8.15 | $8.40 | $8.40 | 11,591,500 |
| 2024-02-08 | $7.11 | $8.04 | $7.06 | $7.99 | $7.99 | 10,720,640 |
| 2024-02-07 | $7.15 | $7.46 | $6.95 | $7.10 | $7.10 | 9,629,610 |
| 2024-02-06 | $6.90 | $7.43 | $6.45 | $7.22 | $7.22 | 12,999,310 |
| 2024-02-05 | $7.80 | $7.85 | $6.79 | $6.97 | $6.97 | 10,668,090 |
| 2024-02-02 | $8.38 | $8.57 | $7.51 | $7.82 | $7.82 | 7,912,130 |
| 2024-02-01 | $8.41 | $8.56 | $8.11 | $8.31 | $8.31 | 6,676,510 |
| 2024-01-31 | $8.95 | $8.99 | $8.37 | $8.42 | $8.42 | 7,078,400 |
| 2024-01-30 | $9.35 | $9.35 | $8.92 | $8.94 | $8.94 | 5,108,860 |
| 2024-01-29 | $9.79 | $9.83 | $9.32 | $9.36 | $9.36 | 4,665,860 |
| 2024-01-26 | $9.88 | $10.06 | $9.69 | $9.71 | $9.71 | 5,614,000 |
| 2024-01-25 | $9.44 | $9.92 | $9.36 | $9.88 | $9.88 | 6,629,390 |
| 2024-01-24 | $9.36 | $9.55 | $9.02 | $9.47 | $9.47 | 6,116,510 |
| 2024-01-23 | $9.27 | $9.52 | $9.14 | $9.35 | $9.35 | 6,084,550 |
| 2024-01-22 | $10.00 | $10.06 | $9.21 | $9.29 | $9.29 | 6,946,110 |
| 2024-01-19 | $10.22 | $10.24 | $9.97 | $10.01 | $10.01 | 4,257,480 |
| 2024-01-18 | $10.20 | $10.22 | $9.81 | $10.19 | $10.19 | 6,188,810 |
| 2024-01-17 | $10.37 | $10.50 | $10.16 | $10.16 | $10.16 | 3,182,950 |
| 2024-01-16 | $10.61 | $10.64 | $10.29 | $10.44 | $10.44 | 5,050,440 |
| 2024-01-15 | $10.62 | $10.68 | $10.50 | $10.61 | $10.61 | 3,647,220 |
| 2024-01-12 | $10.73 | $10.78 | $10.60 | $10.60 | $10.60 | 4,638,260 |
| 2024-01-11 | $10.69 | $10.88 | $10.60 | $10.79 | $10.79 | 7,196,330 |
| 2024-01-10 | $10.91 | $10.96 | $10.65 | $10.69 | $10.69 | 4,475,680 |
| 2024-01-09 | $10.91 | $11.05 | $10.77 | $10.94 | $10.94 | 5,841,640 |
| 2024-01-08 | $11.52 | $11.52 | $10.85 | $10.86 | $10.86 | 8,079,100 |
| 2024-01-05 | $11.85 | $11.90 | $11.47 | $11.52 | $11.52 | 5,212,320 |
| 2024-01-04 | $11.88 | $11.92 | $11.74 | $11.91 | $11.91 | 4,499,370 |
| 2024-01-03 | $11.86 | $11.92 | $11.70 | $11.88 | $11.88 | 5,147,560 |
| 2024-01-02 | $12.05 | $12.05 | $11.85 | $11.91 | $11.91 | 5,215,440 |
| 2024-01-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-12-29 | $11.75 | $12.03 | $11.69 | $12.01 | $12.01 | 7,603,320 |
| 2023-12-28 | $11.49 | $11.82 | $11.35 | $11.73 | $11.73 | 7,331,650 |
| 2023-12-27 | $11.30 | $11.58 | $11.26 | $11.49 | $11.49 | 4,669,600 |
| 2023-12-26 | $11.63 | $11.63 | $11.21 | $11.34 | $11.34 | 5,330,400 |
| 2023-12-25 | $11.45 | $11.78 | $11.42 | $11.66 | $11.66 | 6,007,000 |
| 2023-12-22 | $11.49 | $11.82 | $11.44 | $11.48 | $11.48 | 10,658,280 |
| 2023-12-21 | $11.25 | $11.52 | $11.01 | $11.49 | $11.49 | 6,217,390 |
| 2023-12-20 | $11.38 | $11.44 | $11.23 | $11.23 | $11.23 | 5,312,550 |
| 2023-12-19 | $11.30 | $11.37 | $11.17 | $11.35 | $11.35 | 6,741,130 |
| 2023-12-18 | $11.39 | $11.55 | $11.23 | $11.30 | $11.30 | 6,881,230 |
| 2023-12-15 | $11.77 | $11.81 | $11.41 | $11.46 | $11.46 | 7,493,840 |
| 2023-12-14 | $11.96 | $12.09 | $11.71 | $11.73 | $11.73 | 8,890,140 |
| 2023-12-13 | $12.25 | $12.25 | $11.90 | $11.91 | $11.91 | 12,982,800 |
| 2023-12-12 | $12.05 | $12.38 | $11.96 | $12.32 | $12.32 | 16,135,130 |
| 2023-12-11 | $11.85 | $12.05 | $11.57 | $12.05 | $12.05 | 10,135,880 |
| 2023-12-08 | $11.97 | $12.15 | $11.80 | $11.97 | $11.97 | 10,765,220 |
| 2023-12-07 | $11.75 | $12.04 | $11.69 | $11.95 | $11.95 | 10,985,500 |
| 2023-12-06 | $11.78 | $11.87 | $11.59 | $11.75 | $11.75 | 7,262,540 |
| 2023-12-05 | $11.78 | $12.00 | $11.59 | $11.73 | $11.73 | 10,405,750 |
| 2023-12-04 | $12.06 | $12.13 | $11.85 | $11.87 | $11.87 | 9,126,230 |
| 2023-12-01 | $11.91 | $12.07 | $11.75 | $12.05 | $12.05 | 10,485,720 |
| 2023-11-30 | $11.94 | $11.99 | $11.64 | $11.82 | $11.82 | 14,540,950 |
| 2023-11-29 | $11.90 | $12.15 | $11.86 | $12.14 | $12.14 | 13,523,610 |
| 2023-11-28 | $11.89 | $12.01 | $11.76 | $11.93 | $11.93 | 10,630,440 |
| 2023-11-27 | $11.55 | $12.14 | $11.51 | $11.98 | $11.98 | 13,499,120 |
| 2023-11-24 | $11.88 | $11.93 | $11.54 | $11.55 | $11.55 | 4,985,550 |
| 2023-11-23 | $11.51 | $11.84 | $11.46 | $11.81 | $11.81 | 5,275,940 |
| 2023-11-22 | $11.75 | $11.84 | $11.52 | $11.54 | $11.54 | 4,982,830 |
| 2023-11-21 | $11.98 | $12.06 | $11.72 | $11.75 | $11.75 | 7,397,290 |
| 2023-11-20 | $12.00 | $12.06 | $11.92 | $12.00 | $12.00 | 4,866,740 |
| 2023-11-17 | $11.89 | $12.04 | $11.86 | $12.00 | $12.00 | 4,575,330 |
| 2023-11-16 | $11.96 | $12.07 | $11.88 | $11.95 | $11.95 | 5,568,300 |
| 2023-11-15 | $12.10 | $12.15 | $11.87 | $11.98 | $11.98 | 6,391,420 |
| 2023-11-14 | $11.91 | $12.05 | $11.84 | $12.00 | $12.00 | 6,602,540 |
| 2023-11-13 | $11.72 | $11.94 | $11.71 | $11.90 | $11.90 | 6,836,100 |
| 2023-11-10 | $11.63 | $11.83 | $11.60 | $11.71 | $11.71 | 5,009,730 |
| 2023-11-09 | $11.78 | $11.88 | $11.63 | $11.69 | $11.69 | 6,201,160 |
| 2023-11-08 | $11.80 | $11.85 | $11.63 | $11.75 | $11.75 | 7,362,690 |
| 2023-11-07 | $11.74 | $11.87 | $11.65 | $11.85 | $11.85 | 7,052,660 |
| 2023-11-06 | $11.58 | $11.79 | $11.52 | $11.74 | $11.74 | 7,612,120 |
| 2023-11-03 | $11.23 | $11.64 | $11.21 | $11.52 | $11.52 | 8,355,130 |
| 2023-11-02 | $11.40 | $11.49 | $11.23 | $11.23 | $11.23 | 5,767,200 |
| 2023-11-01 | $11.48 | $11.58 | $11.32 | $11.36 | $11.36 | 6,972,470 |
| 2023-10-31 | $11.52 | $11.63 | $11.33 | $11.48 | $11.48 | 9,353,070 |
| 2023-10-30 | $11.02 | $11.61 | $10.97 | $11.59 | $11.59 | 13,483,970 |
| 2023-10-27 | $11.40 | $11.42 | $10.93 | $11.13 | $11.13 | 12,701,440 |
| 2023-10-26 | $10.82 | $11.59 | $10.80 | $11.40 | $11.40 | 13,420,980 |
| 2023-10-25 | $10.83 | $11.13 | $10.76 | $10.95 | $10.95 | 6,868,390 |
| 2023-10-24 | $10.79 | $11.04 | $10.54 | $10.81 | $10.81 | 8,212,850 |
| 2023-10-23 | $10.91 | $11.10 | $10.73 | $10.80 | $10.80 | 6,480,150 |
| 2023-10-20 | $11.40 | $11.63 | $10.97 | $10.99 | $10.99 | 7,115,110 |
| 2023-10-19 | $11.47 | $11.71 | $11.42 | $11.45 | $11.45 | 6,378,380 |
| 2023-10-18 | $11.74 | $11.74 | $11.43 | $11.48 | $11.48 | 5,165,500 |
| 2023-10-17 | $11.77 | $11.85 | $11.56 | $11.78 | $11.78 | 5,934,020 |
| 2023-10-16 | $11.85 | $11.95 | $11.67 | $11.77 | $11.77 | 8,368,830 |
| 2023-10-13 | $11.70 | $12.13 | $11.52 | $11.93 | $11.93 | 11,519,100 |
| 2023-10-12 | $11.73 | $11.87 | $11.62 | $11.77 | $11.77 | 6,996,300 |
| 2023-10-11 | $11.61 | $11.85 | $11.50 | $11.69 | $11.69 | 8,372,050 |
| 2023-10-10 | $11.46 | $11.70 | $11.46 | $11.65 | $11.65 | 7,599,860 |
| 2023-10-09 | $11.37 | $11.50 | $11.30 | $11.47 | $11.47 | 5,908,180 |
| 2023-09-28 | $11.03 | $11.45 | $11.03 | $11.40 | $11.40 | 8,128,500 |
| 2023-09-27 | $11.15 | $11.20 | $10.98 | $10.98 | $10.98 | 6,131,020 |
| 2023-09-26 | $11.27 | $11.44 | $11.15 | $11.19 | $11.19 | 5,304,330 |
| 2023-09-25 | $11.41 | $11.46 | $11.26 | $11.31 | $11.31 | 5,877,610 |
| 2023-09-22 | $10.96 | $11.49 | $10.90 | $11.43 | $11.43 | 9,493,980 |
| 2023-09-21 | $10.80 | $11.14 | $10.80 | $10.96 | $10.96 | 5,581,430 |
| 2023-09-20 | $10.86 | $11.09 | $10.81 | $10.84 | $10.84 | 4,247,570 |
| 2023-09-19 | $11.07 | $11.12 | $10.84 | $10.91 | $10.91 | 6,512,360 |
| 2023-09-18 | $11.08 | $11.28 | $11.02 | $11.14 | $11.14 | 4,676,840 |
| 2023-09-15 | $11.52 | $11.53 | $11.09 | $11.18 | $11.18 | 8,859,720 |
| 2023-09-14 | $11.34 | $11.68 | $11.25 | $11.43 | $11.43 | 14,734,600 |
| 2023-09-13 | $11.47 | $11.47 | $11.09 | $11.23 | $11.23 | 6,319,710 |
| 2023-09-12 | $11.48 | $11.65 | $11.45 | $11.50 | $11.50 | 6,299,670 |
| 2023-09-11 | $11.39 | $11.50 | $11.28 | $11.44 | $11.44 | 6,443,150 |
| 2023-09-08 | $11.03 | $11.44 | $10.98 | $11.36 | $11.36 | 6,598,870 |
| 2023-09-07 | $11.26 | $11.32 | $11.09 | $11.14 | $11.14 | 6,368,710 |
| 2023-09-06 | $10.95 | $11.37 | $10.90 | $11.36 | $11.36 | 9,106,110 |
| 2023-09-05 | $10.96 | $11.16 | $10.95 | $11.02 | $11.02 | 5,297,490 |
| 2023-09-04 | $11.01 | $11.03 | $10.86 | $10.99 | $10.99 | 3,545,310 |
| 2023-09-01 | $10.93 | $11.01 | $10.86 | $10.97 | $10.97 | 3,405,520 |
| 2023-08-31 | $10.85 | $10.94 | $10.76 | $10.89 | $10.89 | 4,268,180 |
| 2023-08-30 | $10.70 | $11.08 | $10.70 | $10.86 | $10.86 | 6,996,650 |
| 2023-08-29 | $10.20 | $10.74 | $10.17 | $10.70 | $10.70 | 6,630,480 |
| 2023-08-28 | $10.68 | $10.72 | $10.16 | $10.19 | $10.19 | 5,284,870 |
| 2023-08-25 | $10.49 | $10.49 | $10.05 | $10.10 | $10.10 | 5,445,220 |
| 2023-08-24 | $10.57 | $10.73 | $10.50 | $10.52 | $10.52 | 3,400,940 |
| 2023-08-23 | $10.73 | $10.76 | $10.55 | $10.58 | $10.58 | 4,104,090 |
| 2023-08-22 | $10.50 | $10.87 | $10.48 | $10.80 | $10.80 | 5,872,830 |
| 2023-08-21 | $10.51 | $10.70 | $10.48 | $10.49 | $10.49 | 2,623,280 |
| 2023-08-18 | $10.71 | $10.85 | $10.52 | $10.52 | $10.52 | 2,987,010 |
| 2023-08-17 | $10.50 | $10.76 | $10.39 | $10.72 | $10.72 | 3,585,000 |
| 2023-08-16 | $10.70 | $10.74 | $10.49 | $10.50 | $10.50 | 3,729,630 |
| 2023-08-15 | $10.86 | $10.93 | $10.67 | $10.73 | $10.73 | 3,308,870 |
| 2023-08-14 | $10.68 | $10.90 | $10.65 | $10.88 | $10.88 | 3,819,050 |
| 2023-08-11 | $11.20 | $11.20 | $10.80 | $10.81 | $10.81 | 6,250,340 |
| 2023-08-10 | $11.14 | $11.21 | $11.06 | $11.17 | $11.17 | 2,761,950 |
| 2023-08-09 | $11.28 | $11.34 | $11.12 | $11.15 | $11.15 | 3,630,510 |
| 2023-08-08 | $11.29 | $11.37 | $11.25 | $11.33 | $11.33 | 3,511,440 |
| 2023-08-07 | $11.33 | $11.42 | $11.25 | $11.28 | $11.28 | 4,378,230 |
| 2023-08-04 | $11.12 | $11.40 | $11.12 | $11.35 | $11.35 | 7,034,720 |
| 2023-08-03 | $11.13 | $11.18 | $11.05 | $11.13 | $11.13 | 3,105,540 |
| 2023-08-02 | $11.10 | $11.25 | $11.10 | $11.17 | $11.17 | 3,549,420 |
| 2023-08-01 | $11.22 | $11.23 | $11.09 | $11.12 | $11.12 | 4,988,650 |
| 2023-07-31 | $11.20 | $11.33 | $11.11 | $11.20 | $11.20 | 4,860,070 |
| 2023-07-28 | $11.06 | $11.25 | $11.02 | $11.20 | $11.20 | 5,135,450 |
| 2023-07-27 | $11.16 | $11.30 | $11.02 | $11.03 | $11.03 | 5,313,490 |
| 2023-07-26 | $11.46 | $11.49 | $11.13 | $11.13 | $11.13 | 7,795,790 |
| 2023-07-25 | $11.34 | $11.59 | $11.28 | $11.50 | $11.50 | 8,129,900 |
| 2023-07-24 | $11.25 | $11.39 | $11.03 | $11.25 | $11.25 | 9,263,440 |
| 2023-07-21 | $11.50 | $11.72 | $11.46 | $11.67 | $11.67 | 9,201,240 |
| 2023-07-20 | $11.81 | $11.91 | $11.51 | $11.59 | $11.59 | 9,839,990 |
| 2023-07-19 | $12.09 | $12.19 | $11.80 | $11.80 | $11.80 | 9,838,850 |
| 2023-07-18 | $12.34 | $12.43 | $12.06 | $12.10 | $12.10 | 9,199,620 |
| 2023-07-17 | $12.58 | $12.61 | $12.16 | $12.37 | $12.37 | 12,643,350 |
| 2023-07-14 | $12.20 | $12.60 | $12.17 | $12.49 | $12.49 | 15,674,040 |
| 2023-07-13 | $12.26 | $12.30 | $11.99 | $12.24 | $12.24 | 12,565,660 |
| 2023-07-12 | $12.46 | $12.73 | $12.13 | $12.14 | $12.14 | 16,011,620 |
| 2023-07-11 | $12.30 | $12.64 | $12.18 | $12.47 | $12.47 | 15,767,410 |
| 2023-07-10 | $12.13 | $12.43 | $12.01 | $12.30 | $12.30 | 14,183,660 |
| 2023-07-07 | $12.20 | $12.20 | $11.72 | $11.95 | $11.95 | 9,901,900 |
| 2023-07-06 | $12.03 | $12.39 | $11.90 | $12.25 | $12.25 | 11,478,740 |
| 2023-07-05 | $12.22 | $12.25 | $11.92 | $11.98 | $11.98 | 8,420,400 |
| 2023-07-04 | $12.02 | $12.35 | $11.99 | $12.27 | $12.27 | 9,541,010 |
| 2023-07-03 | $12.21 | $12.30 | $11.83 | $12.06 | $12.06 | 8,891,040 |
| 2023-06-30 | $11.82 | $12.50 | $11.80 | $12.22 | $12.22 | 12,781,550 |
| 2023-06-29 | $11.40 | $11.92 | $11.37 | $11.85 | $11.85 | 11,856,280 |
| 2023-06-28 | $12.15 | $12.20 | $11.29 | $11.72 | $11.72 | 11,650,670 |
| 2023-06-27 | $11.78 | $12.20 | $11.74 | $12.03 | $12.03 | 7,336,750 |
| 2023-06-26 | $11.99 | $12.17 | $11.72 | $11.76 | $11.76 | 9,694,680 |
| 2023-06-21 | $12.28 | $12.37 | $11.99 | $12.13 | $12.13 | 12,031,450 |
| 2023-06-20 | $12.60 | $12.60 | $12.24 | $12.38 | $12.38 | 14,431,610 |
| 2023-06-19 | $12.30 | $12.72 | $12.29 | $12.71 | $12.71 | 16,584,470 |
| 2023-06-16 | $12.16 | $12.40 | $12.05 | $12.33 | $12.33 | 9,479,640 |
| 2023-06-15 | $12.23 | $12.54 | $12.19 | $12.25 | $12.25 | 11,867,500 |
| 2023-06-14 | $12.12 | $12.39 | $11.97 | $12.29 | $12.29 | 11,533,870 |
| 2023-06-13 | $12.10 | $12.25 | $11.90 | $12.24 | $12.12 | 8,318,210 |
| 2023-06-12 | $12.06 | $12.23 | $12.03 | $12.07 | $11.95 | 7,013,670 |
| 2023-06-09 | $12.03 | $12.17 | $11.88 | $12.14 | $12.02 | 8,669,380 |
| 2023-06-08 | $11.99 | $12.17 | $11.88 | $11.99 | $11.87 | 7,651,760 |
| 2023-06-07 | $11.87 | $12.10 | $11.75 | $11.99 | $11.87 | 7,099,280 |
| 2023-06-06 | $12.15 | $12.24 | $11.80 | $11.82 | $11.71 | 9,420,620 |
| 2023-06-05 | $11.90 | $12.37 | $11.87 | $12.20 | $12.08 | 11,872,640 |
| 2023-06-02 | $11.82 | $12.32 | $11.70 | $11.96 | $11.84 | 12,580,470 |
| 2023-06-01 | $11.80 | $11.90 | $11.70 | $11.81 | $11.70 | 6,755,260 |
| 2023-05-31 | $11.59 | $11.95 | $11.55 | $11.90 | $11.78 | 9,497,140 |
| 2023-05-30 | $11.41 | $11.65 | $11.38 | $11.63 | $11.52 | 6,926,930 |
| 2023-05-29 | $11.48 | $11.61 | $11.37 | $11.42 | $11.42 | 6,187,000 |
| 2023-05-26 | $11.31 | $11.48 | $11.28 | $11.45 | $11.45 | 5,629,160 |
| 2023-05-25 | $11.25 | $11.51 | $11.13 | $11.36 | $11.36 | 6,527,970 |
| 2023-05-24 | $11.20 | $11.44 | $11.20 | $11.27 | $11.27 | 4,845,530 |
| 2023-05-23 | $11.36 | $11.45 | $11.21 | $11.27 | $11.27 | 4,633,910 |
| 2023-05-22 | $11.45 | $11.54 | $11.28 | $11.39 | $11.39 | 6,276,640 |
| 2023-05-19 | $11.21 | $11.58 | $11.18 | $11.49 | $11.49 | 8,628,990 |
| 2023-05-18 | $11.07 | $11.35 | $11.03 | $11.29 | $11.29 | 9,067,040 |
| 2023-05-17 | $10.75 | $11.05 | $10.72 | $11.04 | $11.04 | 5,974,910 |
| 2023-05-16 | $10.92 | $10.92 | $10.69 | $10.76 | $10.76 | 4,650,950 |
| 2023-05-15 | $10.76 | $10.94 | $10.65 | $10.92 | $10.92 | 4,878,540 |
| 2023-05-12 | $10.98 | $11.04 | $10.78 | $10.79 | $10.79 | 6,793,030 |
| 2023-05-11 | $11.20 | $11.32 | $10.94 | $10.97 | $10.97 | 8,405,060 |
| 2023-05-10 | $11.18 | $11.32 | $11.03 | $11.15 | $11.15 | 6,097,790 |
| 2023-05-09 | $11.42 | $11.52 | $11.18 | $11.19 | $11.19 | 7,457,740 |
| 2023-05-08 | $11.37 | $11.52 | $11.19 | $11.44 | $11.44 | 9,535,660 |
| 2023-05-05 | $11.63 | $11.64 | $11.19 | $11.34 | $11.34 | 7,534,960 |
| 2023-05-04 | $11.87 | $11.95 | $11.40 | $11.62 | $11.62 | 9,222,600 |
| 2023-05-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-05-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-04-28 | $11.43 | $11.97 | $11.43 | $11.92 | $11.92 | 9,006,190 |
| 2023-04-27 | $11.59 | $11.70 | $11.29 | $11.48 | $11.48 | 9,833,030 |
| 2023-04-26 | $11.75 | $12.04 | $11.60 | $11.65 | $11.65 | 10,065,050 |
| 2023-04-25 | $12.60 | $12.60 | $11.63 | $11.77 | $11.77 | 15,619,060 |
| 2023-04-24 | $12.50 | $12.80 | $12.36 | $12.51 | $12.51 | 10,164,120 |
| 2023-04-21 | $13.18 | $13.38 | $12.55 | $12.55 | $12.55 | 15,378,140 |
| 2023-04-20 | $13.16 | $13.55 | $13.15 | $13.27 | $13.27 | 11,829,530 |
| 2023-04-19 | $13.00 | $13.44 | $12.91 | $13.10 | $13.10 | 14,792,420 |
| 2023-04-18 | $12.82 | $13.28 | $12.59 | $13.03 | $13.03 | 15,086,940 |
| 2023-04-17 | $13.51 | $13.52 | $12.80 | $12.90 | $12.90 | 18,496,090 |
| 2023-04-14 | $13.60 | $13.80 | $13.32 | $13.69 | $13.69 | 13,081,850 |
| 2023-04-13 | $14.03 | $14.11 | $13.51 | $13.65 | $13.65 | 19,977,900 |
| 2023-04-12 | $13.59 | $14.20 | $13.40 | $14.20 | $14.20 | 24,430,480 |
| 2023-04-11 | $13.51 | $13.70 | $13.29 | $13.60 | $13.60 | 11,971,720 |
| 2023-04-10 | $13.89 | $14.02 | $13.34 | $13.47 | $13.47 | 19,467,160 |
| 2023-04-07 | $13.98 | $14.10 | $13.67 | $14.03 | $14.03 | 19,753,370 |
| 2023-04-06 | $13.75 | $14.31 | $13.68 | $13.97 | $13.97 | 30,150,680 |
| 2023-04-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2023-04-04 | $13.72 | $14.07 | $13.65 | $13.87 | $13.87 | 28,511,880 |
| 2023-04-03 | $13.00 | $13.89 | $12.98 | $13.83 | $13.83 | 32,310,070 |
| 2023-03-31 | $12.69 | $13.19 | $12.59 | $13.11 | $13.11 | 15,153,580 |
| 2023-03-30 | $13.35 | $13.59 | $12.69 | $12.72 | $12.72 | 21,078,510 |
| 2023-03-29 | $12.92 | $13.40 | $12.87 | $13.25 | $13.25 | 16,904,250 |
| 2023-03-28 | $13.33 | $13.33 | $12.93 | $13.00 | $13.00 | 16,861,760 |
| 2023-03-27 | $13.47 | $13.65 | $13.12 | $13.34 | $13.34 | 21,267,000 |
| 2023-03-24 | $13.36 | $13.67 | $13.10 | $13.58 | $13.58 | 27,389,670 |
| 2023-03-23 | $13.12 | $13.58 | $13.10 | $13.50 | $13.50 | 30,776,730 |
| 2023-03-22 | $12.69 | $13.32 | $12.56 | $13.32 | $13.32 | 29,302,870 |
| 2023-03-21 | $12.52 | $12.78 | $12.29 | $12.69 | $12.69 | 16,449,170 |
| 2023-03-20 | $12.88 | $13.04 | $12.55 | $12.59 | $12.59 | 20,399,230 |
| 2023-03-17 | $12.67 | $13.11 | $12.67 | $13.03 | $13.03 | 26,124,520 |
| 2023-03-16 | $12.60 | $12.86 | $12.48 | $12.58 | $12.58 | 19,093,790 |
| 2023-03-15 | $13.21 | $13.39 | $12.72 | $12.92 | $12.92 | 28,143,320 |
| 2023-03-14 | $13.53 | $14.18 | $13.20 | $13.36 | $13.36 | 42,814,160 |
| 2023-03-13 | $12.85 | $13.19 | $12.77 | $13.18 | $13.18 | 22,582,510 |
| 2023-03-10 | $12.99 | $13.67 | $12.92 | $12.97 | $12.97 | 32,411,120 |
| 2023-03-09 | $12.60 | $13.35 | $12.31 | $13.25 | $13.25 | 39,403,460 |
| 2023-03-08 | $12.05 | $12.68 | $12.05 | $12.64 | $12.64 | 26,106,410 |
| 2023-03-07 | $12.71 | $12.71 | $12.11 | $12.17 | $12.17 | 26,132,020 |
| 2023-03-06 | $12.67 | $13.24 | $12.59 | $12.84 | $12.84 | 36,656,070 |
| 2023-03-03 | $12.93 | $13.04 | $12.56 | $12.66 | $12.66 | 36,467,200 |
| 2023-03-02 | $12.28 | $13.74 | $12.19 | $13.27 | $13.27 | 56,007,840 |
| 2023-03-01 | $11.57 | $12.05 | $11.55 | $11.99 | $11.99 | 19,327,300 |
| 2023-02-28 | $11.50 | $11.85 | $11.40 | $11.60 | $11.60 | 12,666,830 |
| 2023-02-27 | $11.38 | $11.53 | $11.29 | $11.34 | $11.34 | 6,092,150 |
| 2023-02-24 | $11.38 | $11.50 | $11.34 | $11.40 | $11.40 | 5,433,660 |
| 2023-02-23 | $11.50 | $11.56 | $11.27 | $11.39 | $11.39 | 6,824,140 |
| 2023-02-22 | $11.40 | $11.53 | $11.28 | $11.49 | $11.49 | 9,005,130 |
| 2023-02-21 | $11.40 | $11.66 | $11.35 | $11.51 | $11.51 | 10,984,420 |
| 2023-02-20 | $11.36 | $11.48 | $11.13 | $11.43 | $11.43 | 9,178,700 |
| 2023-02-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 13,132,720 |
| 2023-02-16 | $12.03 | $12.06 | $11.47 | $11.56 | $11.56 | 15,215,310 |
| 2023-02-15 | $11.76 | $12.07 | $11.69 | $12.02 | $12.02 | 14,367,600 |
| 2023-02-14 | $11.86 | $11.94 | $11.67 | $11.73 | $11.73 | 10,413,150 |
| 2023-02-13 | $11.82 | $11.92 | $11.66 | $11.81 | $11.81 | 14,546,280 |
| 2023-02-10 | $11.89 | $12.12 | $11.74 | $11.90 | $11.90 | 17,097,420 |
| 2023-02-09 | $11.20 | $12.14 | $11.15 | $11.98 | $11.98 | 24,276,490 |
| 2023-02-08 | $11.49 | $11.65 | $11.19 | $11.20 | $11.20 | 10,984,330 |
| 2023-02-07 | $11.38 | $11.58 | $11.20 | $11.52 | $11.52 | 13,477,280 |
| 2023-02-06 | $11.22 | $11.39 | $11.11 | $11.39 | $11.39 | 12,602,720 |
| 2023-02-03 | $11.08 | $11.21 | $10.98 | $11.21 | $11.21 | 9,957,020 |
| 2023-02-02 | $11.15 | $11.22 | $11.08 | $11.11 | $11.11 | 8,339,760 |
| 2023-02-01 | $10.75 | $11.15 | $10.75 | $11.15 | $11.15 | 11,652,610 |
| 2023-01-31 | $10.82 | $10.82 | $10.68 | $10.72 | $10.72 | 6,744,630 |
| 2023-01-30 | $10.79 | $10.92 | $10.73 | $10.82 | $10.82 | 9,044,860 |
| 2023-01-20 | $10.73 | $10.82 | $10.59 | $10.71 | $10.71 | 8,264,460 |
| 2023-01-19 | $10.57 | $10.74 | $10.55 | $10.73 | $10.73 | 6,942,490 |
| 2023-01-18 | $10.61 | $10.64 | $10.46 | $10.58 | $10.58 | 5,368,540 |
| 2023-01-17 | $10.54 | $10.72 | $10.45 | $10.60 | $10.60 | 9,995,480 |
| 2023-01-16 | $10.28 | $10.81 | $10.25 | $10.69 | $10.69 | 18,057,290 |
| 2023-01-13 | $10.10 | $10.16 | $9.95 | $10.03 | $10.03 | 4,252,040 |
| 2023-01-12 | $10.11 | $10.19 | $10.05 | $10.10 | $10.10 | 4,366,260 |
| 2023-01-11 | $10.20 | $10.27 | $10.05 | $10.07 | $10.07 | 5,469,270 |
| 2023-01-10 | $10.21 | $10.26 | $10.10 | $10.21 | $10.21 | 5,102,810 |
| 2023-01-09 | $10.26 | $10.39 | $10.16 | $10.20 | $10.20 | 5,801,820 |
| 2023-01-06 | $10.27 | $10.41 | $10.22 | $10.26 | $10.26 | 5,252,700 |
| 2023-01-05 | $10.20 | $10.34 | $10.20 | $10.31 | $10.31 | 4,642,110 |
| 2023-01-04 | $10.22 | $10.37 | $10.18 | $10.26 | $10.26 | 6,349,410 |
| 2023-01-03 | $9.84 | $10.22 | $9.81 | $10.22 | $10.22 | 6,455,400 |
| 2023-01-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-12-30 | $9.85 | $9.87 | $9.74 | $9.81 | $9.81 | 2,795,580 |
| 2022-12-29 | $9.80 | $9.87 | $9.72 | $9.76 | $9.76 | 2,576,520 |
| 2022-12-28 | $9.97 | $9.97 | $9.74 | $9.76 | $9.76 | 3,975,270 |
| 2022-12-27 | $10.05 | $10.07 | $9.75 | $9.98 | $9.98 | 4,988,760 |
| 2022-12-26 | $9.89 | $10.04 | $9.85 | $10.01 | $10.01 | 3,011,980 |
| 2022-12-23 | $9.76 | $9.98 | $9.72 | $9.88 | $9.88 | 3,570,740 |
| 2022-12-22 | $10.02 | $10.05 | $9.77 | $9.82 | $9.82 | 4,159,530 |
| 2022-12-21 | $10.26 | $10.28 | $9.96 | $10.00 | $10.00 | 4,624,130 |
| 2022-12-20 | $10.20 | $10.28 | $10.12 | $10.22 | $10.22 | 3,356,320 |
| 2022-12-19 | $10.42 | $10.44 | $10.16 | $10.20 | $10.20 | 3,723,230 |
| 2022-12-16 | $10.60 | $10.60 | $10.36 | $10.39 | $10.39 | 5,118,550 |
| 2022-12-15 | $10.46 | $10.68 | $10.40 | $10.61 | $10.61 | 4,509,440 |
| 2022-12-14 | $10.50 | $10.68 | $10.42 | $10.46 | $10.46 | 5,417,610 |
| 2022-12-13 | $10.78 | $10.81 | $10.50 | $10.54 | $10.54 | 6,903,020 |
| 2022-12-12 | $10.72 | $10.85 | $10.64 | $10.79 | $10.79 | 5,770,910 |
| 2022-12-09 | $10.82 | $10.92 | $10.67 | $10.74 | $10.74 | 5,265,710 |
| 2022-12-08 | $11.13 | $11.13 | $10.83 | $10.86 | $10.86 | 7,022,530 |
| 2022-12-07 | $11.11 | $11.15 | $10.98 | $11.10 | $11.10 | 4,806,960 |
| 2022-12-06 | $11.24 | $11.29 | $11.10 | $11.19 | $11.19 | 5,354,940 |
| 2022-12-05 | $11.45 | $11.54 | $11.23 | $11.32 | $11.32 | 6,691,990 |
| 2022-12-01 | $10.98 | $11.32 | $10.97 | $11.17 | $11.17 | 11,545,450 |
| 2022-11-30 | $11.09 | $11.18 | $10.75 | $10.99 | $10.99 | 14,279,840 |
| 2022-11-29 | $11.45 | $11.58 | $11.36 | $11.54 | $11.54 | 4,638,450 |
| 2022-11-28 | $11.40 | $11.60 | $11.22 | $11.41 | $11.41 | 5,134,700 |
| 2022-11-25 | $11.90 | $11.94 | $11.44 | $11.48 | $11.48 | 7,646,040 |
| 2022-11-24 | $11.78 | $12.28 | $11.78 | $11.86 | $11.86 | 7,962,220 |
| 2022-11-23 | $12.13 | $12.25 | $11.60 | $11.85 | $11.85 | 10,146,410 |
| 2022-11-22 | $12.24 | $12.60 | $12.10 | $12.22 | $12.22 | 10,628,850 |
| 2022-11-21 | $12.20 | $12.41 | $11.99 | $12.24 | $12.24 | 7,256,360 |
| 2022-11-18 | $12.45 | $12.69 | $12.27 | $12.31 | $12.31 | 10,806,740 |
| 2022-11-17 | $12.18 | $12.47 | $12.05 | $12.45 | $12.45 | 8,113,030 |
| 2022-11-16 | $12.31 | $12.44 | $12.15 | $12.22 | $12.22 | 8,246,970 |
| 2022-11-15 | $11.92 | $12.30 | $11.81 | $12.30 | $12.30 | 10,934,920 |
| 2022-11-14 | $11.89 | $12.22 | $11.77 | $11.95 | $11.95 | 8,329,920 |
| 2022-11-11 | $12.10 | $12.34 | $11.89 | $11.90 | $11.90 | 9,627,260 |
| 2022-11-10 | $11.91 | $12.19 | $11.80 | $11.82 | $11.82 | 8,840,760 |
| 2022-11-09 | $12.12 | $12.25 | $11.98 | $12.02 | $12.02 | 7,103,170 |
| 2022-11-08 | $12.19 | $12.42 | $11.95 | $12.15 | $12.15 | 12,731,220 |
| 2022-11-07 | $12.20 | $12.36 | $11.92 | $12.07 | $12.07 | 10,248,030 |
| 2022-11-04 | $11.99 | $12.33 | $11.92 | $12.30 | $12.30 | 11,971,400 |
| 2022-11-03 | $11.94 | $12.10 | $11.81 | $11.95 | $11.95 | 8,518,060 |
| 2022-11-02 | $11.70 | $12.17 | $11.65 | $12.13 | $12.13 | 12,878,170 |
| 2022-11-01 | $11.52 | $11.74 | $11.40 | $11.74 | $11.74 | 9,741,620 |
| 2022-10-31 | $11.06 | $11.62 | $10.91 | $11.45 | $11.45 | 10,827,690 |
| 2022-10-28 | $11.60 | $11.63 | $10.97 | $11.06 | $11.06 | 10,276,510 |
| 2022-10-27 | $11.60 | $11.80 | $11.51 | $11.66 | $11.66 | 11,535,810 |
| 2022-10-26 | $11.40 | $11.73 | $11.37 | $11.56 | $11.56 | 10,697,340 |
| 2022-10-25 | $11.32 | $11.48 | $11.10 | $11.33 | $11.33 | 8,631,960 |
| 2022-10-24 | $11.57 | $12.00 | $11.49 | $11.54 | $11.54 | 7,800,040 |
| 2022-10-21 | $11.62 | $11.77 | $11.39 | $11.58 | $11.58 | 4,889,940 |
| 2022-10-20 | $11.49 | $11.75 | $11.34 | $11.57 | $11.57 | 4,735,650 |
| 2022-10-19 | $11.60 | $11.72 | $11.55 | $11.57 | $11.57 | 4,164,550 |
| 2022-10-18 | $11.62 | $11.72 | $11.45 | $11.64 | $11.64 | 5,511,390 |
| 2022-10-17 | $11.27 | $11.62 | $11.20 | $11.57 | $11.57 | 6,974,420 |
| 2022-10-14 | $11.09 | $11.32 | $11.02 | $11.26 | $11.26 | 6,415,450 |
| 2022-10-13 | $10.79 | $11.19 | $10.70 | $11.00 | $11.00 | 8,903,570 |
| 2022-10-12 | $10.39 | $10.81 | $10.22 | $10.78 | $10.78 | 6,493,120 |
| 2022-10-11 | $10.40 | $10.44 | $10.16 | $10.35 | $10.35 | 4,679,990 |
| 2022-10-10 | $10.71 | $10.78 | $10.24 | $10.31 | $10.31 | 4,449,160 |
| 2022-09-30 | $10.80 | $10.91 | $10.54 | $10.57 | $10.57 | 4,505,170 |
| 2022-09-29 | $11.05 | $11.05 | $10.76 | $10.85 | $10.85 | 3,834,560 |
| 2022-09-28 | $11.26 | $11.26 | $10.79 | $10.87 | $10.87 | 5,500,060 |
| 2022-09-27 | $11.10 | $11.36 | $11.10 | $11.32 | $11.32 | 4,950,930 |
| 2022-09-26 | $11.25 | $11.37 | $11.07 | $11.10 | $11.10 | 4,082,670 |
| 2022-09-23 | $11.55 | $11.60 | $11.10 | $11.24 | $11.24 | 4,841,470 |
| 2022-09-22 | $11.66 | $11.79 | $11.50 | $11.60 | $11.60 | 2,804,930 |
| 2022-09-21 | $11.66 | $11.72 | $11.37 | $11.64 | $11.64 | 3,046,660 |
| 2022-09-20 | $11.85 | $11.91 | $11.65 | $11.72 | $11.72 | 2,656,080 |
| 2022-09-19 | $11.67 | $11.91 | $11.59 | $11.67 | $11.67 | 4,380,670 |
| 2022-09-16 | $11.87 | $12.09 | $11.67 | $11.68 | $11.68 | 5,202,430 |
| 2022-09-15 | $12.41 | $12.44 | $11.69 | $11.91 | $11.91 | 6,645,240 |
| 2022-09-14 | $12.20 | $12.47 | $12.08 | $12.41 | $12.41 | 3,376,770 |
| 2022-09-13 | $12.72 | $12.86 | $12.45 | $12.46 | $12.46 | 5,303,850 |
| 2022-09-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-09-09 | $12.80 | $12.91 | $12.62 | $12.71 | $12.71 | 3,987,450 |
| 2022-09-08 | $13.08 | $13.16 | $12.83 | $12.89 | $12.89 | 4,828,430 |
| 2022-09-07 | $13.17 | $13.38 | $13.05 | $13.09 | $13.09 | 5,601,360 |
| 2022-09-06 | $13.02 | $13.25 | $13.00 | $13.21 | $13.21 | 5,196,880 |
| 2022-09-05 | $13.65 | $13.74 | $13.00 | $13.07 | $13.07 | 7,927,790 |
| 2022-09-02 | $12.69 | $13.53 | $12.63 | $13.46 | $13.46 | 8,936,300 |
| 2022-09-01 | $12.72 | $12.98 | $12.60 | $12.64 | $12.64 | 3,492,400 |
| 2022-08-31 | $13.32 | $13.45 | $12.74 | $12.76 | $12.76 | 4,970,320 |
| 2022-08-30 | $13.06 | $13.41 | $13.00 | $13.25 | $13.25 | 3,846,550 |
| 2022-08-29 | $12.77 | $13.32 | $12.53 | $13.09 | $13.09 | 6,326,980 |
| 2022-08-26 | $13.03 | $13.25 | $12.89 | $12.90 | $12.90 | 4,040,640 |
| 2022-08-25 | $13.20 | $13.34 | $12.79 | $13.02 | $13.02 | 6,409,850 |
| 2022-08-24 | $14.02 | $14.09 | $13.18 | $13.20 | $13.20 | 10,481,670 |
| 2022-08-23 | $14.08 | $14.36 | $13.91 | $14.00 | $14.00 | 6,213,420 |
| 2022-08-22 | $14.10 | $14.24 | $13.89 | $14.09 | $14.09 | 5,364,540 |
| 2022-08-19 | $14.58 | $14.85 | $14.15 | $14.23 | $14.23 | 8,524,310 |
| 2022-08-18 | $14.07 | $14.68 | $14.00 | $14.62 | $14.62 | 9,798,060 |
| 2022-08-17 | $14.15 | $14.22 | $13.93 | $14.06 | $14.06 | 12,227,030 |
| 2022-08-16 | $14.70 | $14.79 | $14.43 | $14.55 | $14.55 | 6,050,380 |
| 2022-08-15 | $14.37 | $14.78 | $14.37 | $14.66 | $14.66 | 5,561,780 |
| 2022-08-12 | $15.02 | $15.22 | $14.58 | $14.58 | $14.58 | 11,011,000 |
| 2022-08-11 | $14.76 | $15.16 | $14.76 | $15.07 | $15.07 | 11,658,060 |
| 2022-08-10 | $14.70 | $14.88 | $14.50 | $14.74 | $14.74 | 9,066,370 |
| 2022-08-09 | $14.77 | $15.08 | $14.51 | $14.93 | $14.93 | 10,388,270 |
| 2022-08-08 | $14.57 | $14.75 | $14.30 | $14.71 | $14.71 | 8,257,310 |
| 2022-08-05 | $14.02 | $14.86 | $13.98 | $14.65 | $14.65 | 17,808,360 |
| 2022-08-04 | $13.93 | $14.12 | $13.70 | $14.02 | $14.02 | 8,274,700 |
| 2022-08-03 | $13.67 | $14.13 | $13.66 | $13.80 | $13.80 | 12,031,230 |
| 2022-08-02 | $13.93 | $13.99 | $13.22 | $13.47 | $13.47 | 13,462,380 |
| 2022-08-01 | $13.79 | $14.12 | $13.50 | $14.08 | $14.08 | 8,260,290 |
| 2022-07-29 | $14.00 | $14.15 | $13.74 | $13.84 | $13.84 | 7,569,290 |
| 2022-07-28 | $14.02 | $14.28 | $13.95 | $14.00 | $14.00 | 12,997,630 |
| 2022-07-27 | $13.60 | $14.16 | $13.55 | $14.00 | $14.00 | 12,549,690 |
| 2022-07-26 | $13.62 | $13.96 | $13.53 | $13.63 | $13.63 | 8,608,410 |
| 2022-07-25 | $14.04 | $14.08 | $13.45 | $13.58 | $13.58 | 10,650,050 |
| 2022-07-22 | $14.23 | $14.56 | $13.75 | $13.97 | $13.97 | 16,247,020 |
| 2022-07-21 | $14.00 | $14.69 | $13.92 | $14.28 | $14.28 | 21,148,910 |
| 2022-07-20 | $14.09 | $14.14 | $13.81 | $14.07 | $14.07 | 10,707,320 |
| 2022-07-19 | $13.51 | $14.23 | $13.49 | $14.10 | $14.10 | 12,236,990 |
| 2022-07-18 | $13.23 | $13.65 | $13.19 | $13.58 | $13.58 | 7,756,890 |
| 2022-07-15 | $13.51 | $13.63 | $13.16 | $13.18 | $13.18 | 7,124,270 |
| 2022-07-14 | $13.20 | $13.85 | $13.05 | $13.61 | $13.61 | 10,998,720 |
| 2022-07-13 | $12.31 | $13.30 | $12.31 | $13.22 | $13.22 | 13,854,600 |
| 2022-07-12 | $12.82 | $12.89 | $12.28 | $12.30 | $12.30 | 5,814,810 |
| 2022-07-11 | $12.95 | $13.20 | $12.72 | $12.82 | $12.82 | 5,621,470 |
| 2022-07-08 | $13.02 | $13.38 | $12.94 | $13.05 | $13.05 | 7,018,540 |
| 2022-07-07 | $12.62 | $13.13 | $12.51 | $13.00 | $13.00 | 7,862,120 |
| 2022-07-06 | $12.50 | $13.00 | $12.44 | $12.80 | $12.80 | 8,741,410 |
| 2022-07-05 | $13.11 | $13.25 | $12.50 | $12.60 | $12.60 | 12,418,500 |
| 2022-07-04 | $13.26 | $13.46 | $12.88 | $13.14 | $13.14 | 9,134,200 |
| 2022-07-01 | $13.57 | $13.59 | $13.18 | $13.32 | $13.32 | 9,828,010 |
| 2022-06-30 | $12.90 | $13.72 | $12.90 | $13.57 | $13.57 | 21,171,140 |
| 2022-06-29 | $12.80 | $13.75 | $12.49 | $13.17 | $13.17 | 20,232,650 |
| 2022-06-28 | $18.77 | $19.33 | $18.45 | $19.20 | $12.70 | 8,955,650 |
| 2022-06-27 | $19.33 | $19.40 | $18.66 | $18.77 | $12.42 | 9,344,430 |
| 2022-06-24 | $18.05 | $19.28 | $17.97 | $19.12 | $12.65 | 12,297,910 |
| 2022-06-23 | $17.60 | $18.07 | $17.40 | $18.02 | $11.92 | 5,012,550 |
| 2022-06-22 | $18.20 | $18.31 | $17.49 | $17.51 | $11.58 | 5,968,930 |
| 2022-06-21 | $18.00 | $18.20 | $17.65 | $17.96 | $11.88 | 5,709,200 |
| 2022-06-20 | $17.80 | $18.01 | $17.65 | $17.96 | $11.88 | 4,742,730 |
| 2022-06-17 | $17.49 | $17.94 | $17.33 | $17.66 | $11.68 | 4,824,230 |
| 2022-06-16 | $17.33 | $18.23 | $17.27 | $17.69 | $11.70 | 6,909,240 |
| 2022-06-15 | $17.30 | $17.76 | $17.27 | $17.33 | $11.46 | 5,079,090 |
| 2022-06-14 | $17.46 | $17.46 | $16.54 | $17.22 | $11.39 | 5,954,190 |
| 2022-06-13 | $17.22 | $17.72 | $17.12 | $17.47 | $11.56 | 3,848,860 |
| 2022-06-10 | $16.92 | $17.42 | $16.79 | $17.32 | $11.46 | 3,899,230 |
| 2022-06-09 | $17.52 | $17.52 | $16.80 | $16.94 | $11.21 | 5,379,460 |
| 2022-06-08 | $17.45 | $18.00 | $17.17 | $17.52 | $11.59 | 6,465,730 |
| 2022-06-07 | $17.70 | $17.70 | $17.07 | $17.44 | $11.54 | 6,125,000 |
| 2022-06-06 | $17.49 | $17.80 | $17.40 | $17.61 | $11.65 | 4,728,490 |
| 2022-06-02 | $17.11 | $17.52 | $16.95 | $17.45 | $11.54 | 5,464,240 |
| 2022-06-01 | $17.04 | $17.35 | $17.01 | $17.15 | $11.34 | 5,230,880 |
| 2022-05-31 | $16.64 | $17.09 | $16.55 | $17.04 | $11.27 | 4,947,310 |
| 2022-05-30 | $16.47 | $16.86 | $16.36 | $16.74 | $11.07 | 4,685,240 |
| 2022-05-27 | $16.51 | $16.78 | $16.21 | $16.40 | $10.85 | 4,925,500 |
| 2022-05-26 | $16.00 | $17.12 | $15.50 | $16.50 | $10.91 | 8,479,650 |
| 2022-05-25 | $15.86 | $16.21 | $15.75 | $16.07 | $10.63 | 4,079,540 |
| 2022-05-24 | $16.97 | $17.19 | $15.85 | $15.85 | $10.48 | 6,797,320 |
| 2022-05-23 | $17.05 | $17.15 | $16.73 | $16.93 | $11.20 | 3,319,000 |
| 2022-05-20 | $16.61 | $16.96 | $16.55 | $16.90 | $11.18 | 5,470,280 |
| 2022-05-19 | $16.40 | $16.78 | $16.32 | $16.61 | $10.99 | 4,247,950 |
| 2022-05-18 | $16.82 | $16.94 | $16.62 | $16.75 | $11.08 | 3,622,360 |
| 2022-05-17 | $16.47 | $16.84 | $16.22 | $16.80 | $11.11 | 4,977,620 |
| 2022-05-16 | $16.76 | $16.95 | $16.36 | $16.51 | $10.92 | 3,816,420 |
| 2022-05-13 | $16.70 | $16.71 | $16.39 | $16.58 | $10.97 | 3,028,660 |
| 2022-05-12 | $16.28 | $16.72 | $16.16 | $16.50 | $10.91 | 4,114,020 |
| 2022-05-11 | $16.50 | $17.05 | $16.34 | $16.36 | $10.82 | 6,904,260 |
| 2022-05-10 | $15.66 | $16.78 | $15.56 | $16.52 | $10.93 | 7,584,440 |
| 2022-05-09 | $15.61 | $16.07 | $15.28 | $16.00 | $10.58 | 6,429,450 |
| 2022-05-06 | $15.20 | $15.65 | $15.08 | $15.45 | $10.22 | 4,670,830 |
| 2022-05-05 | $15.35 | $15.67 | $15.20 | $15.58 | $10.31 | 7,008,750 |
| 2022-05-04 | $15.43 | $15.43 | $15.43 | $15.43 | $10.21 | 0 |
| 2022-05-03 | $15.43 | $15.43 | $15.43 | $15.43 | $10.21 | 0 |
| 2022-04-29 | $15.33 | $15.58 | $15.11 | $15.43 | $10.21 | 6,142,400 |
| 2022-04-28 | $14.96 | $15.56 | $14.80 | $15.01 | $9.93 | 6,660,560 |
| 2022-04-27 | $14.02 | $15.22 | $13.91 | $15.19 | $10.05 | 7,834,580 |
| 2022-04-26 | $14.82 | $14.96 | $14.15 | $14.16 | $9.37 | 5,927,120 |
| 2022-04-25 | $15.73 | $15.80 | $14.74 | $14.77 | $9.77 | 6,699,550 |
| 2022-04-22 | $16.19 | $16.21 | $15.79 | $15.92 | $10.53 | 6,147,150 |
| 2022-04-21 | $16.81 | $16.95 | $16.20 | $16.25 | $10.75 | 6,690,460 |
| 2022-04-20 | $17.42 | $17.50 | $16.78 | $16.94 | $11.21 | 8,005,640 |
| 2022-04-19 | $17.77 | $18.05 | $17.20 | $17.27 | $11.42 | 8,257,730 |
| 2022-04-18 | $17.60 | $17.89 | $17.31 | $17.77 | $11.75 | 6,399,030 |
| 2022-04-15 | $17.67 | $17.87 | $17.17 | $17.76 | $11.75 | 11,153,070 |
| 2022-04-14 | $19.00 | $19.10 | $17.03 | $17.96 | $11.88 | 22,780,830 |
| 2022-04-13 | $20.52 | $20.53 | $19.77 | $19.90 | $13.16 | 5,969,700 |
| 2022-04-12 | $20.74 | $20.94 | $20.04 | $20.64 | $13.65 | 5,758,040 |
| 2022-04-11 | $21.56 | $22.27 | $20.45 | $20.59 | $13.62 | 6,011,020 |
| 2022-04-08 | $21.86 | $22.14 | $21.44 | $21.75 | $14.39 | 4,002,890 |
| 2022-04-07 | $22.40 | $22.55 | $21.81 | $21.86 | $14.46 | 3,679,890 |
| 2022-04-06 | $23.00 | $23.40 | $22.28 | $22.40 | $14.82 | 5,219,730 |
| 2022-04-05 | $23.15 | $23.15 | $23.15 | $23.15 | $15.31 | 0 |
| 2022-04-04 | $23.15 | $23.15 | $23.15 | $23.15 | $15.31 | 0 |
| 2022-04-01 | $23.48 | $23.60 | $22.88 | $23.15 | $15.31 | 3,952,300 |
| 2022-03-31 | $23.42 | $23.94 | $23.28 | $23.60 | $15.61 | 3,228,540 |
| 2022-03-30 | $23.50 | $23.71 | $23.13 | $23.52 | $15.56 | 4,503,330 |
| 2022-03-29 | $24.07 | $24.20 | $23.30 | $23.36 | $15.45 | 3,761,630 |
| 2022-03-28 | $24.10 | $24.41 | $23.50 | $23.95 | $15.84 | 2,166,940 |
| 2022-03-25 | $24.94 | $25.15 | $24.25 | $24.26 | $16.05 | 2,632,110 |
| 2022-03-24 | $25.45 | $26.10 | $24.70 | $25.05 | $16.57 | 4,336,650 |
| 2022-03-23 | $24.68 | $26.80 | $24.60 | $25.92 | $17.15 | 6,424,830 |
| 2022-03-22 | $24.74 | $24.77 | $24.36 | $24.63 | $16.29 | 2,167,660 |
| 2022-03-21 | $24.80 | $25.16 | $24.19 | $24.88 | $16.46 | 3,397,430 |
| 2022-03-18 | $24.97 | $25.29 | $24.50 | $24.90 | $16.47 | 2,629,780 |
| 2022-03-17 | $24.79 | $25.49 | $24.30 | $24.88 | $16.46 | 4,562,090 |
| 2022-03-16 | $23.73 | $24.40 | $22.84 | $24.19 | $16.00 | 4,053,650 |
| 2022-03-15 | $24.53 | $24.89 | $23.30 | $23.30 | $15.41 | 4,286,890 |
| 2022-03-14 | $25.50 | $25.70 | $24.44 | $24.50 | $16.21 | 4,386,500 |
| 2022-03-11 | $25.15 | $25.75 | $24.99 | $25.64 | $16.96 | 2,928,410 |
| 2022-03-10 | $25.56 | $26.03 | $25.04 | $25.67 | $16.98 | 4,811,990 |
| 2022-03-09 | $25.36 | $25.40 | $23.76 | $25.20 | $16.67 | 4,552,210 |
| 2022-03-08 | $25.08 | $25.75 | $24.85 | $25.12 | $16.62 | 4,520,390 |
| 2022-03-07 | $25.99 | $26.05 | $24.93 | $25.08 | $16.59 | 4,025,080 |
| 2022-03-04 | $26.18 | $27.00 | $25.30 | $25.59 | $16.93 | 8,303,400 |
| 2022-03-03 | $27.90 | $28.27 | $26.39 | $26.44 | $17.49 | 7,940,930 |
| 2022-03-02 | $27.88 | $28.13 | $27.46 | $27.95 | $18.49 | 2,670,180 |
| 2022-03-01 | $27.35 | $28.15 | $27.01 | $28.15 | $18.62 | 3,533,840 |
| 2022-02-28 | $27.10 | $27.60 | $26.86 | $27.10 | $17.93 | 2,459,610 |
| 2022-02-25 | $27.05 | $27.69 | $27.05 | $27.10 | $17.93 | 2,813,240 |
| 2022-02-24 | $27.52 | $28.06 | $26.42 | $26.98 | $17.85 | 4,239,260 |
| 2022-02-23 | $27.29 | $27.88 | $27.12 | $27.86 | $18.43 | 3,154,320 |
| 2022-02-22 | $27.99 | $28.00 | $26.76 | $27.28 | $18.05 | 3,962,200 |
| 2022-02-21 | $27.43 | $28.25 | $27.38 | $28.16 | $18.63 | 3,593,900 |
| 2022-02-18 | $27.82 | $28.20 | $27.08 | $27.50 | $18.19 | 4,298,130 |
| 2022-02-17 | $28.45 | $28.73 | $27.67 | $27.98 | $18.51 | 3,827,510 |
| 2022-02-16 | $29.00 | $29.30 | $28.28 | $28.60 | $18.92 | 2,514,500 |
| 2022-02-15 | $27.87 | $28.96 | $27.65 | $28.91 | $19.12 | 3,381,760 |
| 2022-02-14 | $28.21 | $28.95 | $27.56 | $27.87 | $18.44 | 4,126,090 |
| 2022-02-11 | $29.30 | $30.03 | $28.50 | $28.70 | $18.98 | 6,019,870 |
| 2022-02-10 | $30.00 | $30.96 | $29.55 | $29.93 | $19.80 | 6,003,780 |
| 2022-02-09 | $29.69 | $30.12 | $27.75 | $30.09 | $19.90 | 8,652,330 |
| 2022-02-08 | $30.07 | $30.34 | $29.28 | $29.76 | $19.69 | 5,618,970 |
| 2022-02-07 | $30.00 | $31.40 | $29.80 | $30.19 | $19.97 | 9,311,670 |
| 2022-02-04 | $28.95 | $28.95 | $28.95 | $28.95 | $19.15 | 0 |
| 2022-02-03 | $28.95 | $28.95 | $28.95 | $28.95 | $19.15 | 0 |
| 2022-02-02 | $28.95 | $28.95 | $28.95 | $28.95 | $19.15 | 0 |
| 2022-02-01 | $28.95 | $28.95 | $28.95 | $28.95 | $19.15 | 0 |
| 2022-01-28 | $30.20 | $30.33 | $28.70 | $28.95 | $19.15 | 8,005,310 |
| 2022-01-27 | $27.98 | $31.20 | $27.98 | $29.58 | $19.57 | 16,124,180 |
| 2022-01-26 | $27.18 | $27.65 | $26.77 | $27.42 | $18.14 | 3,882,990 |
| 2022-01-25 | $28.45 | $28.56 | $26.77 | $27.38 | $18.11 | 9,093,360 |
| 2022-01-24 | $28.30 | $28.72 | $28.11 | $28.40 | $18.79 | 3,982,800 |
| 2022-01-21 | $28.85 | $29.34 | $28.30 | $28.45 | $18.82 | 4,699,310 |
| 2022-01-20 | $30.18 | $30.46 | $28.92 | $29.17 | $19.30 | 7,276,050 |
| 2022-01-19 | $30.93 | $31.03 | $29.96 | $30.25 | $20.01 | 5,922,430 |
| 2022-01-18 | $32.40 | $32.40 | $30.50 | $30.71 | $20.31 | 7,330,860 |
| 2022-01-17 | $29.74 | $32.38 | $29.64 | $31.65 | $20.94 | 11,547,190 |
| 2022-01-14 | $29.23 | $30.18 | $28.72 | $29.45 | $19.48 | 6,234,670 |
| 2022-01-13 | $30.50 | $30.78 | $28.88 | $29.23 | $19.33 | 7,279,620 |
| 2022-01-12 | $29.26 | $30.68 | $29.21 | $30.20 | $19.98 | 6,807,080 |
| 2022-01-11 | $29.14 | $30.11 | $28.88 | $29.37 | $19.43 | 6,801,030 |
| 2022-01-10 | $28.46 | $29.60 | $27.70 | $29.14 | $19.28 | 6,484,820 |
| 2022-01-07 | $29.10 | $30.68 | $28.73 | $28.89 | $19.11 | 10,075,240 |
| 2022-01-06 | $28.25 | $29.47 | $28.12 | $29.38 | $19.43 | 7,146,930 |
| 2022-01-05 | $29.68 | $29.92 | $28.09 | $28.69 | $18.98 | 10,786,090 |
| 2022-01-04 | $28.88 | $30.08 | $28.66 | $29.97 | $19.82 | 11,977,830 |
| 2022-01-03 | $28.85 | $28.85 | $28.85 | $28.85 | $19.08 | 0 |
| 2021-12-31 | $29.20 | $29.88 | $28.31 | $28.85 | $19.08 | 10,112,170 |
| 2021-12-30 | $28.99 | $29.45 | $28.36 | $28.70 | $18.98 | 13,946,370 |
| 2021-12-29 | $28.10 | $30.23 | $27.79 | $29.46 | $19.49 | 24,829,790 |
| 2021-12-28 | $27.51 | $27.60 | $26.78 | $27.27 | $18.04 | 7,613,650 |
| 2021-12-27 | $26.30 | $27.66 | $26.12 | $27.51 | $18.20 | 8,786,080 |
| 2021-12-24 | $27.30 | $27.95 | $26.50 | $26.50 | $17.53 | 9,773,860 |
| 2021-12-23 | $27.11 | $28.40 | $27.00 | $27.19 | $17.99 | 11,677,420 |
| 2021-12-22 | $26.00 | $27.58 | $25.91 | $27.11 | $17.93 | 12,204,620 |
| 2021-12-21 | $25.93 | $26.65 | $25.80 | $26.23 | $17.35 | 9,095,950 |
| 2021-12-20 | $25.00 | $26.67 | $24.69 | $25.86 | $17.11 | 15,546,080 |
| 2021-12-17 | $25.91 | $26.43 | $24.51 | $25.15 | $16.64 | 10,155,310 |
| 2021-12-16 | $25.67 | $25.82 | $24.91 | $25.28 | $16.72 | 6,872,930 |
| 2021-12-15 | $25.70 | $26.15 | $25.47 | $25.59 | $16.93 | 6,428,490 |
| 2021-12-14 | $25.07 | $26.55 | $25.05 | $25.72 | $17.01 | 10,115,770 |
| 2021-12-13 | $24.31 | $26.02 | $23.92 | $25.58 | $16.92 | 11,864,790 |
| 2021-12-07 | $26.01 | $26.18 | $24.87 | $25.11 | $16.61 | 7,452,630 |
| 2021-12-06 | $26.70 | $27.16 | $25.70 | $26.12 | $17.28 | 7,414,910 |
| 2021-12-03 | $26.38 | $26.38 | $26.38 | $26.38 | $17.45 | 9,891,950 |
| 2021-12-02 | $25.72 | $25.72 | $25.72 | $25.72 | $17.01 | 5,610,020 |
| 2021-12-01 | $26.35 | $26.85 | $25.97 | $26.59 | $17.59 | 7,020,820 |
| 2021-11-30 | $25.54 | $26.58 | $25.52 | $26.23 | $17.35 | 7,107,540 |
| 2021-11-29 | $25.30 | $25.85 | $25.25 | $25.71 | $17.01 | 4,591,280 |
| 2021-11-26 | $26.03 | $26.30 | $25.48 | $25.77 | $17.05 | 5,082,890 |
| 2021-11-25 | $26.33 | $26.99 | $26.09 | $26.16 | $17.30 | 6,607,180 |
| 2021-11-24 | $26.08 | $26.77 | $25.90 | $26.42 | $17.48 | 8,788,640 |
| 2021-11-23 | $25.44 | $26.84 | $25.22 | $26.25 | $17.36 | 11,123,580 |
| 2021-11-22 | $24.83 | $25.36 | $24.80 | $25.19 | $16.66 | 5,370,400 |
| 2021-11-19 | $24.80 | $25.38 | $24.71 | $24.82 | $16.42 | 5,486,790 |
| 2021-11-18 | $25.15 | $25.75 | $24.87 | $24.98 | $16.52 | 7,815,640 |
| 2021-11-17 | $25.00 | $25.62 | $24.91 | $25.14 | $16.63 | 7,449,000 |
| 2021-11-16 | $24.78 | $25.59 | $24.67 | $25.15 | $16.64 | 8,399,460 |
| 2021-11-15 | $24.47 | $24.97 | $24.25 | $24.77 | $16.38 | 6,498,270 |
| 2021-11-12 | $23.97 | $24.81 | $23.85 | $24.48 | $16.19 | 8,192,060 |
| 2021-11-11 | $23.33 | $24.69 | $23.25 | $23.99 | $15.87 | 11,282,340 |
| 2021-11-10 | $22.35 | $23.35 | $22.30 | $23.33 | $15.43 | 8,148,230 |
| 2021-11-09 | $22.11 | $22.50 | $21.65 | $22.43 | $14.84 | 7,309,220 |
| 2021-11-08 | $22.33 | $22.33 | $21.64 | $22.11 | $14.63 | 7,433,130 |
| 2021-11-05 | $23.15 | $23.15 | $23.15 | $23.15 | $15.31 | 8,613,130 |
| 2021-11-04 | $22.99 | $23.48 | $22.99 | $23.15 | $15.31 | 5,884,220 |
| 2021-11-03 | $23.13 | $23.70 | $22.82 | $23.06 | $15.25 | 6,423,920 |
| 2021-11-02 | $23.10 | $23.71 | $22.75 | $23.05 | $15.25 | 6,087,600 |
| 2021-11-01 | $23.08 | $23.46 | $22.52 | $23.26 | $15.39 | 8,183,860 |
| 2021-10-29 | $22.69 | $23.22 | $22.69 | $23.00 | $15.21 | 3,974,970 |
| 2021-10-28 | $23.45 | $23.85 | $22.65 | $22.72 | $15.03 | 6,680,010 |
| 2021-10-27 | $24.50 | $24.93 | $23.33 | $23.49 | $15.54 | 8,093,990 |
| 2021-10-26 | $25.09 | $25.16 | $24.50 | $24.70 | $16.34 | 5,622,770 |
| 2021-10-25 | $24.85 | $25.20 | $24.32 | $25.16 | $16.64 | 5,168,080 |
| 2021-10-22 | $25.18 | $25.67 | $25.02 | $25.09 | $16.60 | 6,284,500 |
| 2021-10-21 | $25.53 | $25.76 | $24.88 | $25.18 | $16.66 | 5,685,740 |
| 2021-10-20 | $26.96 | $26.96 | $25.57 | $25.77 | $17.05 | 8,211,630 |
| 2021-10-19 | $26.03 | $26.88 | $25.80 | $26.80 | $17.73 | 8,388,160 |
| 2021-10-18 | $25.57 | $26.33 | $25.36 | $26.02 | $17.21 | 6,503,140 |
| 2021-10-15 | $25.68 | $26.38 | $25.39 | $25.79 | $17.06 | 6,809,200 |
| 2021-10-14 | $25.56 | $26.94 | $25.50 | $25.69 | $16.99 | 9,225,110 |
| 2021-10-13 | $24.24 | $25.85 | $24.10 | $25.25 | $16.70 | 6,218,070 |
| 2021-10-12 | $25.10 | $25.10 | $24.10 | $24.24 | $16.03 | 5,426,770 |
| 2021-10-11 | $25.07 | $26.05 | $24.56 | $25.59 | $16.93 | 7,229,000 |
| 2021-10-08 | $24.74 | $25.53 | $24.40 | $25.48 | $16.85 | 5,412,570 |
| 2021-10-07 | $24.55 | $24.55 | $24.55 | $24.55 | $16.24 | 0 |
| 2021-10-06 | $24.55 | $24.55 | $24.55 | $24.55 | $16.24 | 0 |
| 2021-09-30 | $24.29 | $24.95 | $24.29 | $24.55 | $16.24 | 4,066,680 |
| 2021-09-29 | $25.00 | $25.68 | $24.18 | $24.40 | $16.14 | 5,769,710 |
| 2021-09-28 | $23.89 | $25.09 | $23.44 | $24.43 | $16.16 | 6,588,520 |
| 2021-09-27 | $23.74 | $24.72 | $23.30 | $23.77 | $15.72 | 5,088,810 |
| 2021-09-24 | $24.15 | $24.27 | $23.51 | $23.51 | $15.55 | 3,658,220 |
| 2021-09-23 | $23.80 | $24.50 | $23.62 | $24.01 | $15.88 | 4,739,820 |
| 2021-09-22 | $23.81 | $23.90 | $23.00 | $23.54 | $15.57 | 6,373,350 |
| 2021-09-21 | $24.40 | $24.40 | $24.40 | $24.40 | $16.14 | 0 |
| 2021-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $16.14 | 0 |
| 2021-09-17 | $25.80 | $25.80 | $24.00 | $24.40 | $16.14 | 5,856,330 |
| 2021-09-16 | $25.00 | $25.95 | $24.91 | $25.82 | $17.08 | 6,328,240 |
| 2021-09-15 | $25.05 | $25.71 | $24.91 | $25.49 | $16.86 | 4,451,520 |
| 2021-09-14 | $25.25 | $25.96 | $25.10 | $25.34 | $16.76 | 5,113,760 |
| 2021-09-13 | $25.56 | $25.95 | $25.13 | $25.25 | $16.70 | 6,086,880 |
| 2021-09-10 | $27.10 | $27.15 | $25.86 | $26.04 | $17.22 | 11,990,830 |
| 2021-09-09 | $26.40 | $28.45 | $26.11 | $27.20 | $17.99 | 15,772,860 |
| 2021-09-08 | $26.40 | $26.69 | $25.93 | $26.39 | $17.46 | 7,735,730 |
| 2021-09-07 | $26.10 | $27.09 | $25.86 | $26.70 | $17.66 | 10,056,920 |
| 2021-09-06 | $25.80 | $26.35 | $25.40 | $26.10 | $17.26 | 8,620,500 |
| 2021-09-03 | $24.88 | $26.55 | $24.88 | $25.98 | $17.19 | 9,264,930 |
| 2021-09-02 | $25.10 | $25.44 | $24.82 | $25.08 | $16.59 | 6,126,910 |
| 2021-09-01 | $24.50 | $26.08 | $24.23 | $25.67 | $16.98 | 9,695,090 |
| 2021-08-31 | $26.09 | $26.26 | $24.14 | $24.55 | $16.24 | 12,274,420 |
| 2021-08-30 | $25.99 | $27.12 | $25.92 | $26.35 | $17.43 | 10,511,210 |
| 2021-08-27 | $25.81 | $26.28 | $25.20 | $26.05 | $17.23 | 8,570,840 |
| 2021-08-26 | $25.99 | $26.65 | $25.80 | $26.30 | $17.40 | 9,559,550 |
| 2021-08-25 | $26.93 | $27.87 | $26.00 | $26.14 | $17.29 | 14,705,220 |
| 2021-08-24 | $26.88 | $27.44 | $26.00 | $27.09 | $17.92 | 14,617,900 |
| 2021-08-23 | $27.29 | $27.90 | $26.88 | $27.08 | $17.91 | 17,468,150 |
| 2021-08-20 | $28.91 | $29.30 | $27.20 | $27.63 | $18.28 | 29,012,660 |
| 2021-08-19 | $25.91 | $31.52 | $25.91 | $30.13 | $19.93 | 40,559,870 |
| 2021-08-18 | $25.80 | $26.60 | $25.03 | $26.27 | $17.38 | 8,808,480 |
| 2021-08-17 | $26.29 | $26.81 | $25.54 | $25.92 | $17.15 | 8,527,340 |
| 2021-08-16 | $25.41 | $27.07 | $25.33 | $26.17 | $17.31 | 13,103,120 |
| 2021-08-13 | $25.61 | $26.10 | $25.31 | $25.84 | $17.09 | 10,462,930 |
| 2021-08-12 | $26.13 | $26.97 | $25.45 | $25.60 | $16.93 | 16,362,760 |
| 2021-08-11 | $27.55 | $27.60 | $26.50 | $26.67 | $17.64 | 15,141,850 |
| 2021-08-10 | $27.18 | $28.16 | $26.59 | $27.98 | $18.51 | 17,253,180 |
| 2021-08-09 | $26.83 | $27.98 | $26.08 | $27.38 | $18.11 | 16,452,630 |
| 2021-08-06 | $27.26 | $27.45 | $26.31 | $27.33 | $18.08 | 13,382,790 |
| 2021-08-05 | $28.77 | $28.95 | $26.80 | $27.04 | $17.89 | 20,926,990 |
| 2021-08-04 | $27.20 | $29.30 | $27.18 | $28.72 | $19.00 | 24,686,760 |
| 2021-08-03 | $28.05 | $30.59 | $26.78 | $27.08 | $17.91 | 26,576,900 |
| 2021-08-02 | $28.32 | $29.40 | $27.89 | $28.70 | $18.98 | 20,088,180 |
| 2021-07-30 | $29.00 | $29.94 | $28.35 | $28.61 | $18.92 | 23,864,550 |
| 2021-07-29 | $29.30 | $30.58 | $27.69 | $30.01 | $19.85 | 40,546,960 |
| 2021-07-28 | $26.32 | $28.41 | $25.42 | $28.38 | $18.77 | 34,185,530 |
| 2021-07-27 | $27.23 | $28.18 | $25.67 | $26.50 | $17.53 | 25,659,250 |
| 2021-07-26 | $26.68 | $27.80 | $26.28 | $27.80 | $18.39 | 23,496,570 |
| 2021-07-23 | $27.05 | $30.60 | $26.26 | $27.56 | $18.23 | 38,172,190 |
| 2021-07-22 | $27.60 | $28.25 | $26.10 | $26.57 | $17.58 | 27,283,890 |
| 2021-07-21 | $26.78 | $27.62 | $26.01 | $26.83 | $17.75 | 34,894,190 |
| 2021-07-20 | $25.50 | $27.50 | $25.10 | $27.30 | $18.06 | 39,904,480 |
| 2021-07-19 | $20.78 | $25.02 | $20.60 | $25.02 | $16.55 | 24,023,320 |
| 2021-07-16 | $19.47 | $21.30 | $19.40 | $20.85 | $13.79 | 12,851,270 |
| 2021-07-15 | $20.26 | $20.45 | $19.27 | $19.43 | $12.85 | 7,099,140 |
| 2021-07-14 | $21.01 | $21.19 | $20.20 | $20.21 | $13.37 | 7,518,130 |
| 2021-07-13 | $21.06 | $21.43 | $20.74 | $21.00 | $13.89 | 9,137,880 |
| 2021-07-12 | $20.23 | $21.66 | $20.02 | $21.05 | $13.92 | 13,810,440 |
| 2021-07-09 | $19.85 | $20.46 | $19.54 | $20.00 | $13.23 | 5,556,850 |
| 2021-07-08 | $19.41 | $20.77 | $19.37 | $20.05 | $13.26 | 8,192,620 |
| 2021-07-07 | $19.51 | $19.80 | $19.35 | $19.58 | $12.95 | 4,175,240 |
| 2021-07-06 | $20.21 | $20.42 | $19.50 | $19.74 | $13.06 | 5,933,500 |
| 2021-07-05 | $19.50 | $20.40 | $19.38 | $20.39 | $13.49 | 7,795,100 |
| 2021-07-02 | $19.90 | $19.95 | $19.40 | $19.85 | $13.13 | 7,346,950 |
| 2021-07-01 | $19.20 | $19.84 | $19.03 | $19.76 | $13.07 | 10,014,360 |
| 2021-06-30 | $19.04 | $19.47 | $18.77 | $19.14 | $12.66 | 5,471,630 |
| 2021-06-29 | $19.75 | $19.76 | $18.99 | $19.08 | $12.62 | 4,640,770 |
| 2021-06-28 | $19.38 | $19.96 | $19.10 | $19.76 | $13.07 | 5,511,180 |
| 2021-06-25 | $19.50 | $19.77 | $18.95 | $19.20 | $12.70 | 5,375,760 |
| 2021-06-24 | $19.99 | $20.20 | $19.49 | $19.54 | $12.93 | 4,987,990 |
| 2021-06-23 | $19.51 | $20.50 | $19.42 | $20.03 | $13.25 | 6,914,080 |
| 2021-06-22 | $20.57 | $20.75 | $19.58 | $19.70 | $13.03 | 8,052,140 |
| 2021-06-21 | $20.45 | $20.72 | $20.20 | $20.47 | $13.54 | 6,221,820 |
| 2021-06-18 | $20.98 | $21.35 | $20.56 | $20.63 | $13.65 | 8,350,020 |
| 2021-06-17 | $20.80 | $21.26 | $20.41 | $21.13 | $13.98 | 11,293,670 |
| 2021-06-16 | $19.92 | $21.13 | $19.70 | $21.09 | $13.95 | 14,590,860 |
| 2021-06-15 | $19.40 | $20.78 | $19.21 | $20.07 | $13.28 | 8,748,480 |
| 2021-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $13.16 | 0 |
| 2021-06-11 | $20.00 | $20.98 | $19.90 | $19.90 | $13.16 | 11,079,580 |
| 2021-06-10 | $19.41 | $20.99 | $19.25 | $20.30 | $13.43 | 10,662,450 |
| 2021-06-09 | $19.25 | $19.60 | $19.05 | $19.39 | $12.83 | 5,321,970 |
| 2021-06-08 | $19.49 | $19.49 | $18.88 | $19.29 | $12.76 | 6,466,420 |
| 2021-06-07 | $18.48 | $19.50 | $18.43 | $19.21 | $12.71 | 7,630,120 |
| 2021-06-04 | $18.25 | $18.95 | $18.21 | $18.57 | $12.28 | 5,560,860 |
| 2021-06-03 | $17.70 | $19.50 | $17.64 | $18.64 | $12.33 | 9,114,440 |
| 2021-06-02 | $18.10 | $18.11 | $17.61 | $17.74 | $11.73 | 4,781,360 |
| 2021-06-01 | $18.20 | $18.38 | $17.57 | $18.24 | $12.07 | 7,039,350 |
| 2021-05-31 | $19.19 | $19.19 | $18.58 | $18.82 | $12.45 | 4,516,490 |
| 2021-05-28 | $22.50 | $23.54 | $22.25 | $22.88 | $12.56 | 5,658,650 |
| 2021-05-27 | $21.67 | $23.80 | $21.66 | $22.74 | $12.48 | 6,195,850 |
| 2021-05-26 | $21.63 | $22.00 | $21.63 | $21.67 | $11.89 | 2,422,710 |
| 2021-05-25 | $21.76 | $21.86 | $21.36 | $21.61 | $11.86 | 2,383,510 |
| 2021-05-24 | $21.14 | $21.74 | $21.12 | $21.72 | $11.92 | 2,475,490 |
| 2021-05-21 | $20.84 | $21.80 | $20.82 | $21.22 | $11.65 | 2,755,950 |
| 2021-05-20 | $20.80 | $21.10 | $20.77 | $20.84 | $11.44 | 1,420,150 |
| 2021-05-19 | $20.99 | $21.15 | $20.80 | $20.98 | $11.52 | 1,534,300 |
| 2021-05-18 | $21.00 | $21.20 | $20.53 | $21.14 | $11.60 | 2,497,740 |
| 2021-05-17 | $21.20 | $21.88 | $21.10 | $21.35 | $11.72 | 3,386,730 |
| 2021-05-14 | $20.77 | $21.00 | $20.54 | $21.00 | $11.53 | 2,158,400 |
| 2021-05-13 | $20.50 | $20.94 | $20.46 | $20.61 | $11.31 | 1,795,410 |
| 2021-05-12 | $20.66 | $20.74 | $20.36 | $20.69 | $11.36 | 1,691,540 |
| 2021-05-11 | $20.35 | $20.73 | $20.23 | $20.71 | $11.37 | 1,595,030 |
| 2021-05-10 | $20.23 | $20.70 | $20.23 | $20.33 | $11.16 | 1,718,110 |
| 2021-05-07 | $21.05 | $21.17 | $20.21 | $20.23 | $11.10 | 2,996,740 |
| 2021-05-06 | $21.21 | $21.37 | $21.01 | $21.04 | $11.55 | 1,828,060 |
| 2021-05-05 | $21.26 | $21.26 | $21.26 | $21.26 | $11.67 | 0 |
| 2021-05-04 | $21.26 | $21.26 | $21.26 | $21.26 | $11.67 | 0 |
| 2021-04-30 | $21.40 | $21.63 | $21.08 | $21.26 | $11.67 | 2,393,010 |
| 2021-04-29 | $21.54 | $21.99 | $21.53 | $21.61 | $11.86 | 2,065,530 |
| 2021-04-28 | $22.20 | $22.20 | $21.66 | $21.71 | $11.92 | 2,049,130 |
| 2021-04-27 | $22.60 | $22.63 | $21.71 | $22.00 | $12.08 | 2,755,260 |
| 2021-04-26 | $21.80 | $22.98 | $21.80 | $22.29 | $12.23 | 5,955,400 |
| 2021-04-23 | $21.58 | $21.58 | $21.00 | $21.45 | $11.77 | 4,806,780 |
| 2021-04-22 | $24.67 | $24.70 | $21.75 | $21.75 | $11.94 | 12,071,680 |
| 2021-04-21 | $24.34 | $24.73 | $24.23 | $24.52 | $13.46 | 1,733,160 |
| 2021-04-20 | $25.12 | $25.20 | $24.48 | $24.51 | $13.45 | 3,702,450 |
| 2021-04-19 | $25.20 | $25.46 | $24.86 | $25.33 | $13.90 | 3,708,130 |
| 2021-04-16 | $24.75 | $24.99 | $24.34 | $24.83 | $13.63 | 2,101,640 |
| 2021-04-15 | $24.64 | $24.89 | $24.57 | $24.67 | $13.54 | 1,464,380 |
| 2021-04-14 | $24.30 | $24.65 | $24.24 | $24.64 | $13.52 | 1,267,840 |
| 2021-04-13 | $24.32 | $24.63 | $24.19 | $24.32 | $13.35 | 1,476,320 |
| 2021-04-12 | $24.45 | $25.07 | $24.36 | $24.49 | $13.44 | 2,429,490 |
| 2021-04-09 | $24.88 | $24.94 | $24.44 | $24.53 | $13.46 | 1,773,380 |
| 2021-04-08 | $25.28 | $25.44 | $24.69 | $24.69 | $13.55 | 2,938,830 |
| 2021-04-07 | $25.60 | $25.60 | $25.15 | $25.40 | $13.94 | 2,182,760 |
| 2021-04-06 | $25.70 | $26.20 | $25.38 | $25.53 | $14.01 | 3,834,160 |
| 2021-04-05 | $25.47 | $25.47 | $25.47 | $25.47 | $13.98 | 0 |
| 2021-04-02 | $24.75 | $25.56 | $24.60 | $25.47 | $13.98 | 4,206,050 |
| 2021-04-01 | $24.46 | $25.32 | $24.21 | $24.77 | $13.60 | 2,886,860 |
| 2021-03-31 | $24.35 | $24.37 | $24.11 | $24.28 | $13.33 | 1,672,330 |
| 2021-03-30 | $24.99 | $25.01 | $24.10 | $24.13 | $13.24 | 4,148,100 |
| 2021-03-29 | $25.35 | $25.64 | $25.04 | $25.06 | $13.76 | 2,371,460 |
| 2021-03-26 | $25.74 | $25.89 | $25.27 | $25.35 | $13.91 | 2,410,400 |
| 2021-03-25 | $25.21 | $25.58 | $24.84 | $25.25 | $13.86 | 1,933,170 |
| 2021-03-24 | $25.56 | $25.60 | $25.12 | $25.29 | $13.88 | 2,398,120 |
| 2021-03-23 | $25.50 | $26.10 | $25.31 | $25.79 | $14.16 | 3,904,890 |
| 2021-03-22 | $25.01 | $25.44 | $25.01 | $25.37 | $13.93 | 2,282,960 |
| 2021-03-19 | $24.92 | $25.72 | $24.82 | $25.13 | $13.79 | 2,862,430 |
| 2021-03-18 | $26.03 | $26.25 | $25.30 | $25.32 | $13.90 | 3,891,090 |
| 2021-03-17 | $25.87 | $26.88 | $25.59 | $26.28 | $14.43 | 5,291,720 |
| 2021-03-16 | $24.87 | $25.94 | $24.66 | $25.52 | $14.01 | 3,771,700 |
| 2021-03-15 | $25.45 | $25.45 | $24.53 | $24.83 | $13.63 | 3,084,860 |
| 2021-03-12 | $25.61 | $25.84 | $25.14 | $25.38 | $13.93 | 3,288,170 |
| 2021-03-11 | $24.99 | $26.13 | $24.70 | $25.76 | $14.14 | 3,841,620 |
| 2021-03-10 | $25.80 | $25.92 | $24.90 | $25.12 | $13.79 | 3,673,310 |
| 2021-03-09 | $26.46 | $26.79 | $24.54 | $25.30 | $13.89 | 5,024,380 |
| 2021-03-08 | $26.79 | $27.50 | $26.20 | $26.34 | $14.46 | 4,814,740 |
| 2021-03-05 | $25.53 | $27.45 | $25.52 | $26.74 | $14.68 | 6,226,770 |
| 2021-03-04 | $27.10 | $27.33 | $25.86 | $25.87 | $14.20 | 6,648,300 |
| 2021-03-03 | $27.98 | $28.10 | $26.94 | $27.44 | $15.06 | 6,468,780 |
| 2021-03-02 | $27.70 | $28.47 | $27.43 | $28.12 | $15.43 | 6,763,880 |
| 2021-03-01 | $27.63 | $28.29 | $27.04 | $27.92 | $15.33 | 6,509,070 |
| 2021-02-26 | $26.90 | $29.12 | $26.55 | $27.85 | $15.29 | 8,790,940 |
| 2021-02-25 | $27.09 | $29.72 | $26.69 | $27.65 | $15.18 | 11,150,550 |
| 2021-02-24 | $26.59 | $27.02 | $26.06 | $26.82 | $14.72 | 6,110,950 |
| 2021-02-23 | $25.96 | $26.98 | $25.26 | $26.59 | $14.60 | 6,259,010 |
| 2021-02-22 | $26.72 | $27.10 | $26.06 | $26.19 | $14.38 | 6,895,870 |
| 2021-02-19 | $26.26 | $26.82 | $25.85 | $26.63 | $14.62 | 5,460,730 |
| 2021-02-18 | $26.00 | $26.60 | $25.51 | $26.00 | $14.27 | 5,785,560 |
| 2021-02-17 | $25.37 | $25.37 | $25.37 | $25.37 | $13.93 | 0 |
| 2021-02-16 | $25.37 | $25.37 | $25.37 | $25.37 | $13.93 | 0 |
| 2021-02-15 | $25.37 | $25.37 | $25.37 | $25.37 | $13.93 | 0 |
| 2021-02-12 | $25.37 | $25.37 | $25.37 | $25.37 | $13.93 | 0 |
| 2021-02-11 | $25.37 | $25.37 | $25.37 | $25.37 | $13.93 | 0 |
| 2021-02-10 | $24.91 | $25.38 | $24.51 | $25.37 | $13.93 | 4,974,750 |
| 2021-02-09 | $24.45 | $25.40 | $24.24 | $24.91 | $13.67 | 4,239,200 |
| 2021-02-08 | $24.23 | $24.88 | $24.03 | $24.59 | $13.50 | 3,463,220 |
| 2021-02-05 | $25.47 | $26.02 | $24.10 | $24.45 | $13.42 | 5,390,720 |
| 2021-02-04 | $25.30 | $25.68 | $24.66 | $25.47 | $13.98 | 5,019,640 |
| 2021-02-03 | $26.50 | $27.20 | $25.44 | $25.90 | $14.22 | 6,395,270 |
| 2021-02-02 | $26.10 | $27.45 | $25.48 | $26.80 | $14.71 | 7,318,350 |
| 2021-02-01 | $25.05 | $26.38 | $25.05 | $26.15 | $14.35 | 6,266,220 |
| 2021-01-29 | $25.94 | $26.10 | $24.48 | $25.03 | $13.74 | 6,568,450 |
| 2021-01-28 | $25.80 | $26.42 | $25.40 | $25.68 | $14.10 | 5,246,070 |
| 2021-01-27 | $25.65 | $26.76 | $25.65 | $25.90 | $14.22 | 6,417,430 |
| 2021-01-26 | $26.20 | $26.98 | $25.66 | $25.88 | $14.21 | 8,222,590 |
| 2021-01-25 | $30.46 | $30.48 | $26.30 | $26.62 | $14.61 | 16,661,810 |
| 2021-01-22 | $32.35 | $32.50 | $30.90 | $31.11 | $17.08 | 11,450,560 |
| 2021-01-21 | $31.43 | $32.79 | $30.80 | $32.63 | $17.91 | 14,523,200 |
| 2021-01-20 | $30.45 | $32.55 | $30.10 | $31.64 | $17.37 | 11,360,740 |
| 2021-01-19 | $31.65 | $32.47 | $30.42 | $30.90 | $16.96 | 12,062,040 |
| 2021-01-18 | $30.60 | $32.75 | $30.60 | $32.01 | $17.57 | 13,482,520 |
| 2021-01-15 | $32.90 | $33.18 | $30.40 | $30.73 | $16.87 | 15,676,550 |
| 2021-01-14 | $32.12 | $34.60 | $31.60 | $33.46 | $18.37 | 21,641,110 |
| 2021-01-13 | $31.52 | $32.97 | $30.20 | $32.82 | $18.01 | 20,115,500 |
| 2021-01-12 | $30.80 | $31.88 | $30.06 | $31.37 | $17.22 | 11,739,580 |
| 2021-01-11 | $31.08 | $32.87 | $30.70 | $31.59 | $17.34 | 16,491,640 |
| 2021-01-08 | $30.01 | $33.66 | $29.55 | $31.67 | $17.38 | 20,284,360 |
| 2021-01-07 | $30.90 | $31.06 | $29.32 | $29.60 | $16.25 | 13,090,060 |
| 2021-01-06 | $31.24 | $31.84 | $30.50 | $31.05 | $17.04 | 13,787,880 |
| 2021-01-05 | $31.00 | $33.25 | $30.85 | $31.84 | $17.48 | 19,236,070 |
| 2021-01-04 | $30.01 | $32.28 | $30.01 | $31.68 | $17.39 | 18,259,700 |
| 2021-01-01 | $30.65 | $30.65 | $30.65 | $30.65 | $16.82 | 0 |
| 2020-12-31 | $30.11 | $31.90 | $29.40 | $30.65 | $16.82 | 18,499,760 |
| 2020-12-30 | $29.95 | $30.98 | $29.06 | $30.75 | $16.88 | 25,007,200 |
| 2020-12-29 | $24.63 | $29.21 | $24.45 | $29.21 | $16.03 | 12,536,280 |
| 2020-12-28 | $25.35 | $25.35 | $24.01 | $24.34 | $13.36 | 4,779,400 |
| 2020-12-25 | $25.29 | $25.46 | $24.81 | $25.39 | $13.94 | 3,846,020 |
| 2020-12-24 | $26.27 | $26.27 | $25.20 | $25.31 | $13.89 | 4,879,840 |
| 2020-12-23 | $25.71 | $26.60 | $25.57 | $26.28 | $14.43 | 5,259,090 |
| 2020-12-22 | $26.90 | $26.90 | $25.60 | $25.65 | $14.08 | 7,301,550 |
| 2020-12-21 | $27.10 | $27.64 | $26.80 | $27.09 | $14.87 | 5,162,440 |
| 2020-12-18 | $26.86 | $27.98 | $26.86 | $27.07 | $14.86 | 7,033,990 |
| 2020-12-17 | $26.63 | $26.81 | $25.90 | $26.75 | $14.68 | 4,646,980 |
| 2020-12-16 | $27.23 | $27.34 | $26.20 | $26.39 | $14.49 | 5,810,400 |
| 2020-12-15 | $27.12 | $27.68 | $26.90 | $27.23 | $14.95 | 5,463,910 |
| 2020-12-14 | $27.15 | $27.38 | $26.65 | $27.22 | $14.94 | 5,011,840 |
| 2020-12-11 | $28.00 | $28.07 | $26.70 | $27.07 | $14.86 | 8,076,950 |
| 2020-12-10 | $28.02 | $28.78 | $27.70 | $27.95 | $15.34 | 7,907,420 |
| 2020-12-09 | $29.90 | $30.33 | $28.06 | $28.24 | $15.50 | 11,133,650 |
| 2020-12-08 | $30.83 | $31.07 | $30.05 | $30.15 | $16.55 | 6,061,610 |
| 2020-12-07 | $30.31 | $30.98 | $30.31 | $30.79 | $16.90 | 6,620,110 |
| 2020-12-04 | $31.83 | $32.88 | $30.50 | $30.54 | $16.76 | 13,829,190 |
| 2020-12-03 | $33.80 | $33.87 | $32.59 | $32.65 | $17.92 | 10,781,330 |
| 2020-12-02 | $33.88 | $35.87 | $32.78 | $34.17 | $18.76 | 16,786,540 |
| 2020-12-01 | $33.80 | $34.94 | $33.23 | $34.48 | $18.93 | 16,298,600 |
| 2020-11-30 | $32.13 | $34.51 | $31.30 | $33.99 | $18.66 | 17,167,540 |
| 2020-11-27 | $33.00 | $33.77 | $31.79 | $32.21 | $17.68 | 13,096,660 |
| 2020-11-26 | $31.63 | $34.00 | $31.30 | $33.55 | $18.42 | 20,078,390 |
| 2020-11-25 | $31.00 | $33.28 | $30.04 | $32.09 | $17.61 | 20,975,580 |
| 2020-11-24 | $31.20 | $32.09 | $30.74 | $31.50 | $17.29 | 10,862,610 |
| 2020-11-23 | $32.07 | $32.32 | $30.91 | $31.40 | $17.24 | 13,721,340 |
| 2020-11-20 | $31.40 | $32.87 | $30.70 | $32.70 | $17.95 | 16,746,570 |
| 2020-11-19 | $32.10 | $33.60 | $31.06 | $31.29 | $17.17 | 18,957,750 |
| 2020-11-18 | $34.51 | $36.60 | $32.98 | $33.20 | $18.22 | 24,182,610 |
| 2020-11-17 | $32.01 | $35.95 | $31.00 | $35.84 | $19.67 | 28,391,800 |
| 2020-11-16 | $31.40 | $33.86 | $30.32 | $32.83 | $18.02 | 20,325,280 |
| 2020-11-13 | $30.50 | $32.10 | $30.01 | $31.16 | $17.10 | 12,691,100 |
| 2020-11-12 | $31.18 | $33.00 | $29.94 | $32.14 | $17.64 | 18,747,310 |
| 2020-11-11 | $29.88 | $32.18 | $29.88 | $30.86 | $16.94 | 17,600,460 |
| 2020-11-10 | $30.80 | $30.87 | $29.37 | $30.01 | $16.47 | 17,665,540 |
| 2020-11-09 | $30.51 | $33.68 | $29.63 | $32.00 | $17.56 | 29,590,470 |
| 2020-11-06 | $30.19 | $32.77 | $29.29 | $29.65 | $16.27 | 31,816,520 |
| 2020-11-05 | $23.70 | $28.03 | $23.41 | $28.03 | $15.39 | 12,441,220 |
| 2020-11-04 | $23.70 | $23.88 | $23.15 | $23.36 | $12.82 | 1,493,310 |
| 2020-11-03 | $22.97 | $23.72 | $22.75 | $23.60 | $12.95 | 2,252,810 |
| 2020-11-02 | $22.80 | $22.99 | $22.45 | $22.80 | $12.51 | 1,834,740 |
| 2020-10-30 | $23.78 | $24.18 | $22.81 | $22.88 | $12.56 | 2,910,500 |
| 2020-10-29 | $24.58 | $24.58 | $23.33 | $23.60 | $12.95 | 4,172,630 |
| 2020-10-28 | $25.40 | $25.53 | $24.40 | $24.92 | $13.68 | 2,239,980 |
| 2020-10-27 | $25.45 | $25.58 | $25.12 | $25.40 | $13.94 | 1,374,450 |
| 2020-10-26 | $25.98 | $25.99 | $25.26 | $25.45 | $13.97 | 1,926,820 |
| 2020-10-23 | $26.58 | $26.98 | $26.00 | $26.10 | $14.33 | 2,025,000 |
| 2020-10-22 | $26.50 | $27.18 | $26.25 | $26.77 | $14.69 | 2,082,790 |
| 2020-10-21 | $27.33 | $27.55 | $26.52 | $26.79 | $14.70 | 2,927,010 |
| 2020-10-20 | $26.23 | $27.79 | $25.76 | $27.34 | $15.01 | 5,336,110 |
| 2020-10-19 | $26.25 | $26.80 | $25.87 | $25.90 | $14.22 | 2,054,680 |
| 2020-10-16 | $26.00 | $26.00 | $25.50 | $25.70 | $14.11 | 1,454,210 |
| 2020-10-15 | $26.24 | $26.50 | $25.92 | $25.97 | $14.25 | 1,508,310 |
| 2020-10-14 | $26.82 | $26.84 | $26.18 | $26.24 | $14.40 | 1,828,880 |
| 2020-10-13 | $26.64 | $26.86 | $26.48 | $26.80 | $14.71 | 1,849,150 |
| 2020-10-12 | $26.08 | $26.93 | $26.08 | $26.82 | $14.72 | 2,465,090 |
| 2020-10-09 | $25.48 | $26.12 | $25.48 | $25.91 | $14.22 | 1,815,250 |
| 2020-10-08 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-10-07 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-10-06 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-10-05 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-10-02 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-10-01 | $25.18 | $25.18 | $25.18 | $25.18 | $13.82 | 0 |
| 2020-09-30 | $25.38 | $25.62 | $25.08 | $25.18 | $13.82 | 1,358,170 |
| 2020-09-29 | $25.10 | $25.64 | $25.01 | $25.35 | $13.91 | 1,601,400 |
| 2020-09-28 | $25.83 | $25.95 | $25.07 | $25.08 | $13.77 | 1,662,050 |
| 2020-09-25 | $26.02 | $26.20 | $25.70 | $25.88 | $14.21 | 1,459,540 |
| 2020-09-24 | $26.51 | $26.67 | $25.92 | $25.93 | $14.23 | 2,306,600 |
| 2020-09-23 | $26.60 | $26.93 | $26.26 | $26.77 | $14.69 | 2,175,770 |
| 2020-09-22 | $27.03 | $27.18 | $26.42 | $26.50 | $14.55 | 2,244,720 |
| 2020-09-21 | $27.73 | $27.91 | $27.26 | $27.29 | $14.98 | 2,790,590 |
| 2020-09-18 | $26.81 | $27.95 | $26.81 | $27.72 | $15.22 | 3,670,340 |
| 2020-09-17 | $26.25 | $27.21 | $26.00 | $26.91 | $14.77 | 3,219,390 |
| 2020-09-16 | $26.92 | $27.00 | $26.13 | $26.23 | $14.40 | 2,998,630 |
| 2020-09-15 | $27.47 | $27.47 | $26.70 | $27.10 | $14.88 | 2,675,040 |
| 2020-09-14 | $27.03 | $27.66 | $26.63 | $27.20 | $14.93 | 3,715,110 |
| 2020-09-11 | $26.42 | $27.28 | $25.92 | $26.77 | $14.69 | 3,983,490 |
| 2020-09-10 | $30.35 | $30.63 | $26.27 | $26.75 | $14.68 | 8,552,010 |
| 2020-09-09 | $31.67 | $31.80 | $30.16 | $30.16 | $16.55 | 7,573,740 |
| 2020-09-08 | $31.46 | $32.14 | $30.84 | $32.10 | $17.62 | 8,449,650 |
| 2020-09-07 | $30.80 | $32.33 | $30.33 | $31.24 | $17.15 | 8,552,450 |
| 2020-09-04 | $29.70 | $30.85 | $29.50 | $30.80 | $16.91 | 4,964,500 |
| 2020-09-03 | $30.97 | $30.97 | $30.02 | $30.30 | $16.63 | 5,433,430 |
| 2020-09-02 | $29.71 | $31.01 | $29.60 | $31.01 | $17.02 | 9,044,740 |
| 2020-09-01 | $29.49 | $29.90 | $29.26 | $29.80 | $16.36 | 3,223,990 |
| 2020-08-31 | $29.01 | $30.15 | $28.91 | $29.68 | $16.29 | 5,616,660 |
| 2020-08-28 | $28.55 | $28.98 | $28.21 | $28.89 | $15.86 | 4,737,480 |
| 2020-08-27 | $28.85 | $29.31 | $28.28 | $29.19 | $16.02 | 2,583,120 |
| 2020-08-26 | $30.18 | $30.18 | $28.64 | $28.80 | $15.81 | 3,971,850 |
| 2020-08-25 | $29.42 | $30.19 | $29.41 | $30.00 | $16.47 | 4,463,470 |
| 2020-08-24 | $29.09 | $29.80 | $28.17 | $29.50 | $16.19 | 3,586,300 |
| 2020-08-21 | $29.10 | $29.55 | $28.50 | $28.80 | $15.81 | 2,647,480 |
| 2020-08-20 | $28.76 | $29.47 | $28.18 | $28.97 | $15.90 | 2,468,380 |
| 2020-08-19 | $29.90 | $30.06 | $28.82 | $28.95 | $15.89 | 3,569,410 |
| 2020-08-18 | $29.60 | $30.50 | $29.60 | $29.79 | $16.35 | 4,250,360 |
| 2020-08-17 | $29.52 | $29.74 | $28.91 | $29.53 | $16.21 | 3,939,290 |
| 2020-08-14 | $28.30 | $29.30 | $28.30 | $29.30 | $16.08 | 2,998,330 |
| 2020-08-13 | $28.60 | $29.06 | $28.38 | $28.43 | $15.61 | 2,349,730 |
| 2020-08-12 | $29.27 | $29.28 | $28.00 | $28.60 | $15.70 | 3,904,680 |
| 2020-08-11 | $29.91 | $29.97 | $29.00 | $29.06 | $15.95 | 3,524,150 |
| 2020-08-10 | $29.57 | $30.09 | $29.32 | $29.74 | $16.32 | 3,549,660 |
| 2020-08-07 | $30.80 | $30.81 | $29.33 | $29.68 | $16.29 | 4,527,770 |
| 2020-08-06 | $31.19 | $31.20 | $30.40 | $30.76 | $16.88 | 5,044,090 |
| 2020-08-05 | $31.41 | $31.72 | $31.11 | $31.36 | $17.21 | 4,326,520 |
| 2020-08-04 | $31.88 | $31.98 | $31.00 | $31.09 | $17.07 | 5,389,650 |
| 2020-08-03 | $31.36 | $32.05 | $30.58 | $31.88 | $17.50 | 6,648,710 |
| 2020-07-31 | $30.45 | $31.16 | $30.21 | $30.63 | $16.81 | 4,927,970 |
| 2020-07-30 | $30.55 | $30.73 | $30.04 | $30.18 | $16.57 | 4,572,020 |
| 2020-07-29 | $28.90 | $30.11 | $28.60 | $30.03 | $16.48 | 4,246,890 |
| 2020-07-28 | $29.48 | $29.48 | $28.51 | $28.89 | $15.86 | 3,417,990 |
| 2020-07-27 | $29.54 | $29.92 | $28.34 | $28.74 | $15.78 | 4,233,410 |
| 2020-07-24 | $31.40 | $31.40 | $29.54 | $29.57 | $16.23 | 7,104,630 |
| 2020-07-23 | $30.80 | $31.57 | $30.01 | $31.56 | $17.32 | 6,567,290 |
| 2020-07-22 | $31.11 | $31.74 | $30.72 | $31.12 | $17.08 | 4,856,130 |
| 2020-07-21 | $31.40 | $31.50 | $30.80 | $31.23 | $17.14 | 5,569,670 |
| 2020-07-20 | $29.90 | $30.85 | $29.56 | $30.70 | $16.85 | 5,798,700 |
| 2020-07-17 | $30.21 | $30.74 | $29.32 | $29.68 | $16.29 | 8,558,200 |
| 2020-07-16 | $32.90 | $33.30 | $29.96 | $30.21 | $16.58 | 10,197,190 |
| 2020-07-15 | $35.28 | $35.70 | $32.80 | $32.86 | $18.04 | 12,281,030 |
| 2020-07-14 | $37.00 | $37.34 | $34.53 | $35.25 | $19.35 | 11,761,590 |
| 2020-07-13 | $36.61 | $37.46 | $36.26 | $37.46 | $20.56 | 8,002,340 |
| 2020-07-10 | $36.89 | $37.22 | $36.11 | $36.61 | $20.10 | 8,033,730 |
| 2020-07-09 | $35.60 | $37.65 | $35.50 | $37.27 | $20.46 | 10,568,650 |
| 2020-07-08 | $35.05 | $36.22 | $34.67 | $35.95 | $19.73 | 9,463,550 |
| 2020-07-07 | $34.99 | $36.58 | $34.58 | $35.68 | $19.58 | 11,487,810 |
| 2020-07-06 | $32.86 | $34.48 | $32.43 | $34.45 | $18.91 | 11,224,260 |
| 2020-07-03 | $33.40 | $33.40 | $32.03 | $32.64 | $17.92 | 9,139,170 |
| 2020-07-02 | $32.98 | $33.99 | $32.70 | $33.38 | $18.32 | 9,545,850 |
| 2020-07-01 | $32.77 | $33.50 | $32.26 | $33.10 | $18.17 | 10,137,350 |
| 2020-06-30 | $31.99 | $33.77 | $31.80 | $32.56 | $17.87 | 11,120,510 |
| 2020-06-29 | $48.91 | $49.97 | $48.03 | $48.40 | $17.66 | 6,460,120 |
| 2020-06-26 | $48.92 | $48.92 | $48.92 | $48.92 | $17.85 | 0 |
| 2020-06-25 | $48.92 | $48.92 | $48.92 | $48.92 | $17.85 | 0 |
| 2020-06-24 | $46.90 | $49.29 | $46.28 | $48.92 | $17.85 | 6,669,100 |
| 2020-06-23 | $47.45 | $47.50 | $46.03 | $46.87 | $17.10 | 5,126,220 |
| 2020-06-22 | $47.97 | $48.69 | $47.01 | $47.41 | $17.30 | 5,608,000 |
| 2020-06-19 | $46.73 | $48.29 | $45.71 | $47.59 | $17.36 | 8,651,960 |
| 2020-06-18 | $44.10 | $46.62 | $43.66 | $46.49 | $16.96 | 8,185,490 |
| 2020-06-17 | $45.33 | $45.34 | $43.56 | $44.12 | $16.10 | 6,123,480 |
| 2020-06-16 | $42.71 | $45.30 | $42.59 | $45.20 | $16.49 | 7,747,620 |
| 2020-06-15 | $42.80 | $43.75 | $41.91 | $42.07 | $15.35 | 4,101,910 |
| 2020-06-12 | $41.79 | $43.43 | $41.30 | $43.10 | $15.72 | 4,204,790 |
| 2020-06-11 | $42.66 | $43.78 | $42.18 | $42.53 | $15.52 | 4,425,160 |
| 2020-06-10 | $42.75 | $42.75 | $41.54 | $42.40 | $15.47 | 2,717,610 |
| 2020-06-09 | $43.34 | $43.60 | $42.41 | $42.60 | $15.54 | 2,951,650 |
| 2020-06-08 | $43.45 | $43.88 | $42.95 | $43.25 | $15.78 | 3,326,860 |
| 2020-06-05 | $43.00 | $43.80 | $42.50 | $42.94 | $15.66 | 3,548,570 |
| 2020-06-04 | $43.45 | $43.65 | $42.80 | $43.00 | $15.69 | 3,391,090 |
| 2020-06-03 | $42.67 | $43.75 | $41.63 | $43.55 | $15.89 | 6,003,810 |
| 2020-06-02 | $42.40 | $42.93 | $41.82 | $42.63 | $15.55 | 3,958,480 |
| 2020-06-01 | $39.55 | $42.10 | $39.55 | $42.10 | $15.36 | 5,089,150 |
| 2020-05-29 | $39.59 | $39.95 | $39.20 | $39.45 | $14.39 | 2,486,810 |
| 2020-05-28 | $39.83 | $40.33 | $38.82 | $40.03 | $14.60 | 3,502,010 |
| 2020-05-27 | $40.76 | $40.80 | $39.20 | $39.35 | $14.36 | 3,424,560 |
| 2020-05-26 | $39.70 | $40.50 | $39.58 | $40.46 | $14.76 | 3,101,290 |
| 2020-05-25 | $40.00 | $40.55 | $38.92 | $39.16 | $14.29 | 3,401,550 |
| 2020-05-22 | $41.85 | $42.20 | $40.22 | $40.40 | $14.74 | 3,572,800 |
| 2020-05-21 | $43.51 | $43.65 | $41.58 | $41.59 | $15.17 | 4,174,500 |
| 2020-05-20 | $44.00 | $44.88 | $42.94 | $43.25 | $15.78 | 4,804,880 |
| 2020-05-19 | $43.15 | $43.68 | $42.85 | $43.50 | $15.87 | 3,653,370 |
| 2020-05-18 | $44.22 | $44.25 | $41.64 | $42.48 | $15.50 | 6,187,680 |
| 2020-05-15 | $43.88 | $44.75 | $43.52 | $44.00 | $16.05 | 5,007,300 |
| 2020-05-14 | $43.70 | $44.50 | $43.31 | $43.53 | $15.88 | 3,839,250 |
| 2020-05-13 | $43.69 | $44.88 | $43.44 | $44.29 | $16.16 | 4,115,860 |
| 2020-05-12 | $44.49 | $44.49 | $43.06 | $44.02 | $16.06 | 4,315,930 |
| 2020-05-11 | $45.00 | $45.81 | $43.60 | $44.39 | $16.19 | 7,688,510 |
| 2020-05-08 | $44.00 | $45.35 | $43.58 | $44.73 | $16.32 | 11,577,310 |
| 2020-05-07 | $43.60 | $43.95 | $42.22 | $42.32 | $15.44 | 7,397,160 |
| 2020-05-06 | $41.00 | $43.28 | $40.60 | $43.22 | $15.77 | 11,138,760 |
| 2020-05-05 | $41.28 | $41.28 | $41.28 | $41.28 | $15.06 | 0 |
| 2020-05-04 | $41.28 | $41.28 | $41.28 | $41.28 | $15.06 | 0 |
| 2020-05-01 | $41.28 | $41.28 | $41.28 | $41.28 | $15.06 | 0 |
| 2020-04-30 | $38.03 | $41.28 | $38.03 | $41.28 | $15.06 | 8,687,730 |
| 2020-04-29 | $37.13 | $38.15 | $37.07 | $37.53 | $13.69 | 3,141,730 |
| 2020-04-28 | $38.22 | $38.85 | $35.75 | $37.25 | $13.59 | 4,393,300 |
| 2020-04-27 | $38.35 | $39.15 | $37.33 | $38.26 | $13.96 | 3,509,890 |
| 2020-04-24 | $39.12 | $39.27 | $37.80 | $38.23 | $13.95 | 3,153,550 |
| 2020-04-23 | $40.04 | $40.10 | $38.78 | $38.88 | $14.18 | 3,528,250 |
| 2020-04-22 | $39.01 | $39.98 | $38.80 | $39.97 | $14.58 | 3,855,110 |
| 2020-04-21 | $39.39 | $39.91 | $38.83 | $39.48 | $14.40 | 3,871,900 |
| 2020-04-20 | $39.30 | $39.63 | $39.00 | $39.63 | $14.46 | 4,073,920 |
| 2020-04-17 | $39.10 | $40.24 | $38.93 | $39.33 | $14.35 | 7,142,770 |
| 2020-04-16 | $37.57 | $38.78 | $37.30 | $38.70 | $14.12 | 4,390,990 |
| 2020-04-15 | $38.32 | $39.13 | $37.80 | $38.13 | $13.91 | 6,144,840 |
| 2020-04-14 | $37.86 | $38.24 | $37.35 | $38.23 | $13.95 | 5,552,550 |
| 2020-04-13 | $37.55 | $38.37 | $37.07 | $37.31 | $13.61 | 6,449,670 |
| 2020-04-10 | $41.40 | $41.40 | $38.49 | $38.49 | $14.04 | 12,775,500 |
| 2020-04-09 | $43.42 | $43.85 | $42.12 | $42.77 | $15.60 | 6,444,630 |
| 2020-04-08 | $42.88 | $44.47 | $42.00 | $43.12 | $15.73 | 7,762,510 |
| 2020-04-07 | $42.26 | $43.60 | $42.26 | $42.80 | $15.61 | 7,487,720 |
| 2020-04-06 | $41.20 | $41.20 | $41.20 | $41.20 | $15.03 | 0 |
| 2020-04-03 | $41.99 | $41.99 | $40.77 | $41.20 | $15.03 | 5,217,150 |
| 2020-04-02 | $39.61 | $42.20 | $39.00 | $42.20 | $15.40 | 9,049,430 |
| 2020-04-01 | $39.98 | $41.00 | $38.99 | $39.26 | $14.32 | 5,866,210 |
| 2020-03-31 | $41.71 | $41.88 | $39.45 | $39.88 | $14.55 | 5,849,490 |
| 2020-03-30 | $43.00 | $43.00 | $39.88 | $41.06 | $14.98 | 5,353,520 |
| 2020-03-27 | $45.56 | $45.66 | $43.13 | $43.43 | $15.84 | 5,094,440 |
| 2020-03-26 | $44.99 | $45.93 | $44.10 | $44.80 | $16.34 | 3,814,340 |
| 2020-03-25 | $46.70 | $47.48 | $45.08 | $45.71 | $16.68 | 5,589,410 |
| 2020-03-24 | $46.79 | $47.18 | $43.45 | $45.55 | $16.62 | 4,778,600 |
| 2020-03-23 | $47.00 | $48.79 | $44.76 | $45.78 | $16.70 | 4,098,330 |
| 2020-03-20 | $49.99 | $50.40 | $47.50 | $48.88 | $17.83 | 3,595,300 |
| 2020-03-19 | $47.50 | $49.87 | $46.36 | $49.25 | $17.97 | 4,888,770 |
| 2020-03-18 | $48.80 | $50.21 | $47.18 | $47.30 | $17.26 | 3,935,770 |
| 2020-03-17 | $48.38 | $49.80 | $46.66 | $47.88 | $17.47 | 4,462,120 |
| 2020-03-16 | $53.65 | $53.70 | $48.27 | $48.27 | $17.61 | 6,259,490 |
| 2020-03-13 | $51.50 | $55.50 | $51.30 | $53.63 | $19.56 | 4,637,140 |
| 2020-03-12 | $55.50 | $56.25 | $53.10 | $55.80 | $20.36 | 4,268,490 |
| 2020-03-11 | $56.35 | $57.85 | $54.35 | $56.72 | $20.69 | 5,635,230 |
| 2020-03-10 | $52.99 | $56.00 | $51.52 | $55.96 | $20.41 | 7,128,050 |
| 2020-03-09 | $53.01 | $55.93 | $52.83 | $52.99 | $19.33 | 3,724,640 |
| 2020-03-06 | $54.99 | $56.30 | $54.33 | $54.53 | $19.89 | 3,471,850 |
| 2020-03-05 | $58.00 | $58.49 | $54.00 | $55.83 | $20.37 | 5,129,680 |
| 2020-03-04 | $56.65 | $57.80 | $53.38 | $55.65 | $20.30 | 4,370,610 |
| 2020-03-03 | $60.04 | $62.00 | $56.17 | $57.45 | $20.96 | 6,686,200 |
| 2020-03-02 | $55.24 | $58.97 | $54.58 | $57.97 | $21.15 | 6,123,570 |
| 2020-02-28 | $54.75 | $56.88 | $53.20 | $53.61 | $19.56 | 4,755,880 |
| 2020-02-27 | $56.88 | $59.85 | $55.57 | $58.00 | $21.16 | 5,841,990 |
| 2020-02-26 | $61.81 | $62.58 | $58.14 | $58.14 | $21.21 | 7,291,770 |
| 2020-02-25 | $64.00 | $68.77 | $59.97 | $64.60 | $23.57 | 9,808,460 |
| 2020-02-24 | $60.28 | $65.16 | $59.90 | $65.16 | $23.77 | 6,020,530 |
| 2020-02-21 | $59.11 | $61.18 | $58.89 | $59.24 | $21.61 | 4,073,950 |
| 2020-02-20 | $56.79 | $60.89 | $55.61 | $60.20 | $21.96 | 5,422,090 |
| 2020-02-19 | $59.00 | $59.01 | $56.87 | $56.95 | $20.78 | 4,839,870 |
| 2020-02-18 | $57.51 | $61.30 | $56.39 | $59.69 | $21.78 | 6,457,810 |
| 2020-02-17 | $52.22 | $56.20 | $51.52 | $56.20 | $20.50 | 5,821,150 |
| 2020-02-14 | $50.50 | $53.48 | $50.00 | $51.09 | $18.64 | 4,418,500 |
| 2020-02-13 | $51.18 | $51.46 | $49.50 | $49.85 | $18.19 | 4,324,560 |
| 2020-02-12 | $50.69 | $52.39 | $49.03 | $51.83 | $18.91 | 4,533,580 |
| 2020-02-11 | $51.30 | $52.36 | $50.02 | $50.55 | $18.44 | 3,337,830 |
| 2020-02-10 | $51.40 | $53.15 | $50.02 | $51.81 | $18.90 | 4,298,340 |
| 2020-02-07 | $48.55 | $53.00 | $48.03 | $52.14 | $19.02 | 5,142,200 |
| 2020-02-06 | $45.60 | $49.20 | $45.21 | $48.53 | $17.70 | 5,567,070 |
| 2020-02-05 | $45.40 | $47.95 | $45.08 | $45.60 | $16.64 | 6,612,060 |
| 2020-02-04 | $42.00 | $46.39 | $42.00 | $45.90 | $16.74 | 6,148,680 |
| 2020-02-03 | $42.34 | $43.33 | $42.34 | $42.34 | $15.45 | 3,071,300 |
| 2020-01-31 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-30 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-29 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-28 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-27 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-24 | $47.04 | $47.04 | $47.04 | $47.04 | $17.16 | 0 |
| 2020-01-23 | $48.88 | $49.63 | $45.67 | $47.04 | $17.16 | 5,691,910 |
| 2020-01-22 | $43.13 | $50.02 | $43.13 | $50.02 | $18.25 | 6,672,800 |
| 2020-01-21 | $45.34 | $45.80 | $44.86 | $45.47 | $16.59 | 2,844,940 |
| 2020-01-20 | $45.10 | $46.37 | $44.49 | $46.14 | $16.83 | 4,627,160 |
| 2020-01-17 | $43.80 | $47.80 | $43.30 | $45.90 | $16.74 | 5,278,300 |
| 2020-01-16 | $43.00 | $44.78 | $42.27 | $43.77 | $15.97 | 4,495,200 |
| 2020-01-15 | $40.65 | $43.30 | $40.38 | $42.92 | $15.66 | 4,084,970 |
| 2020-01-14 | $41.44 | $41.70 | $40.53 | $40.78 | $14.88 | 2,712,430 |
| 2020-01-13 | $39.47 | $41.68 | $39.14 | $41.66 | $15.20 | 4,483,440 |
| 2020-01-10 | $39.05 | $40.38 | $39.05 | $39.48 | $14.40 | 3,120,810 |
| 2020-01-09 | $38.58 | $39.78 | $38.20 | $39.41 | $14.38 | 3,649,450 |
| 2020-01-08 | $39.30 | $39.30 | $38.01 | $38.08 | $13.89 | 2,972,160 |
| 2020-01-07 | $39.01 | $39.86 | $38.75 | $39.30 | $14.34 | 3,451,720 |
| 2020-01-06 | $37.80 | $39.90 | $37.47 | $39.38 | $14.37 | 5,302,310 |
| 2020-01-03 | $38.00 | $38.55 | $37.58 | $38.21 | $13.94 | 3,557,940 |
| 2020-01-02 | $36.42 | $38.20 | $36.31 | $37.86 | $13.81 | 3,967,830 |
| 2020-01-01 | $36.18 | $36.18 | $36.18 | $36.18 | $13.20 | 0 |
| 2019-12-31 | $36.42 | $36.80 | $36.05 | $36.18 | $13.20 | 1,747,780 |
| 2019-12-30 | $36.11 | $36.55 | $35.10 | $36.40 | $13.28 | 2,146,970 |
| 2019-12-27 | $37.19 | $37.87 | $36.24 | $36.24 | $13.22 | 2,833,600 |
| 2019-12-26 | $37.13 | $37.30 | $36.70 | $37.18 | $13.56 | 2,765,540 |
| 2019-12-25 | $36.12 | $37.40 | $35.82 | $37.40 | $13.64 | 3,802,880 |
| 2019-12-24 | $36.02 | $36.45 | $35.58 | $36.28 | $13.24 | 2,952,470 |
| 2019-12-23 | $37.25 | $37.61 | $35.83 | $36.00 | $13.13 | 4,210,800 |
| 2019-12-20 | $38.51 | $38.75 | $37.11 | $37.12 | $13.54 | 3,295,830 |
| 2019-12-19 | $38.05 | $38.71 | $37.73 | $38.10 | $13.90 | 3,214,420 |
| 2019-12-18 | $37.12 | $39.35 | $37.08 | $37.93 | $13.84 | 5,514,340 |
| 2019-12-17 | $36.30 | $37.75 | $36.17 | $37.33 | $13.62 | 5,858,360 |
| 2019-12-16 | $35.38 | $36.47 | $35.30 | $36.18 | $13.20 | 3,528,790 |
| 2019-12-13 | $35.55 | $35.67 | $34.90 | $35.39 | $12.91 | 3,135,650 |
| 2019-12-12 | $35.00 | $35.55 | $34.57 | $35.03 | $12.78 | 3,502,100 |
| 2019-12-11 | $35.20 | $35.50 | $34.67 | $34.80 | $12.70 | 2,716,140 |
| 2019-12-10 | $34.95 | $35.53 | $34.40 | $35.50 | $12.95 | 3,185,790 |
| 2019-12-09 | $35.18 | $35.69 | $34.80 | $35.07 | $12.79 | 3,251,240 |
| 2019-12-06 | $34.30 | $35.27 | $34.08 | $35.19 | $12.84 | 5,330,800 |
| 2019-12-05 | $32.97 | $34.29 | $32.68 | $34.21 | $12.48 | 5,694,170 |
| 2019-12-04 | $33.24 | $33.55 | $32.67 | $32.97 | $12.03 | 2,964,170 |
| 2019-12-03 | $33.19 | $33.64 | $32.55 | $33.64 | $12.27 | 1,902,480 |
| 2019-12-02 | $33.99 | $34.13 | $33.15 | $33.35 | $12.17 | 1,831,110 |
| 2019-11-29 | $33.30 | $33.95 | $32.72 | $33.81 | $12.33 | 2,424,260 |
| 2019-11-28 | $33.82 | $34.26 | $33.11 | $33.28 | $12.14 | 2,165,600 |
| 2019-11-27 | $34.20 | $34.44 | $33.45 | $34.02 | $12.41 | 2,231,710 |
| 2019-11-26 | $34.19 | $35.19 | $33.79 | $33.97 | $12.39 | 2,719,450 |
| 2019-11-25 | $35.26 | $35.95 | $34.14 | $34.16 | $12.46 | 3,391,450 |
| 2019-11-22 | $36.12 | $37.79 | $35.37 | $35.70 | $13.02 | 5,149,220 |
| 2019-11-21 | $35.86 | $36.67 | $35.33 | $36.30 | $13.24 | 3,919,820 |
| 2019-11-20 | $35.59 | $36.81 | $35.20 | $36.00 | $13.13 | 5,605,100 |
| 2019-11-19 | $33.99 | $35.55 | $33.82 | $35.33 | $12.89 | 3,933,530 |
| 2019-11-18 | $34.80 | $34.98 | $33.81 | $33.95 | $12.39 | 2,987,860 |
| 2019-11-15 | $34.74 | $35.22 | $34.08 | $34.30 | $12.51 | 3,951,740 |
| 2019-11-14 | $32.51 | $34.73 | $32.12 | $34.23 | $12.49 | 5,314,120 |
| 2019-11-13 | $31.62 | $32.73 | $31.34 | $32.41 | $11.82 | 2,913,400 |
| 2019-11-12 | $31.55 | $32.17 | $31.17 | $31.50 | $11.49 | 1,681,160 |
| 2019-11-11 | $32.33 | $33.29 | $31.58 | $32.10 | $11.71 | 3,069,290 |
| 2019-11-08 | $33.15 | $34.17 | $32.96 | $33.05 | $12.06 | 2,949,890 |
| 2019-11-07 | $32.00 | $33.08 | $31.00 | $33.00 | $12.04 | 2,799,570 |
| 2019-11-06 | $32.68 | $33.10 | $32.00 | $32.22 | $11.75 | 2,106,560 |
| 2019-11-05 | $32.58 | $33.13 | $32.40 | $32.69 | $11.93 | 2,058,990 |
| 2019-11-04 | $33.18 | $33.39 | $32.73 | $32.80 | $11.97 | 2,741,950 |
| 2019-11-01 | $32.41 | $33.47 | $31.60 | $33.12 | $12.08 | 3,745,100 |
| 2019-10-31 | $32.31 | $33.08 | $32.31 | $32.70 | $11.93 | 2,038,110 |
| 2019-10-30 | $32.71 | $33.23 | $32.05 | $32.52 | $11.86 | 2,397,120 |
| 2019-10-29 | $32.69 | $33.35 | $32.36 | $32.72 | $11.94 | 3,826,930 |
| 2019-10-28 | $31.80 | $33.13 | $31.40 | $32.85 | $11.98 | 5,104,990 |
| 2019-10-25 | $30.96 | $31.35 | $30.51 | $31.20 | $11.38 | 2,171,480 |
| 2019-10-24 | $31.19 | $31.19 | $30.35 | $30.79 | $11.23 | 2,021,730 |
| 2019-10-23 | $31.47 | $31.55 | $31.03 | $31.12 | $11.35 | 1,904,130 |
| 2019-10-22 | $31.17 | $31.79 | $30.79 | $31.40 | $11.46 | 3,397,480 |
| 2019-10-21 | $31.75 | $31.93 | $30.50 | $31.18 | $11.37 | 2,741,950 |
| 2019-10-18 | $32.31 | $32.76 | $31.66 | $31.69 | $11.56 | 4,123,110 |
| 2019-10-17 | $33.10 | $33.45 | $31.84 | $32.35 | $11.80 | 8,217,320 |
| 2019-10-16 | $36.16 | $36.45 | $35.30 | $35.38 | $12.91 | 3,069,900 |
| 2019-10-15 | $37.51 | $37.51 | $35.96 | $36.12 | $13.18 | 3,105,090 |
| 2019-10-14 | $37.43 | $38.20 | $37.12 | $37.58 | $13.71 | 3,101,290 |
| 2019-10-11 | $38.10 | $38.24 | $36.71 | $36.99 | $13.49 | 2,523,100 |
| 2019-10-10 | $37.40 | $38.33 | $37.25 | $38.10 | $13.90 | 2,227,920 |
| 2019-10-09 | $36.71 | $37.67 | $35.40 | $37.57 | $13.71 | 1,948,040 |
| 2019-10-08 | $37.04 | $37.44 | $36.30 | $36.92 | $13.47 | 1,730,000 |
| 2019-10-07 | $36.80 | $36.80 | $36.80 | $36.80 | $13.43 | 0 |
| 2019-10-04 | $36.80 | $36.80 | $36.80 | $36.80 | $13.43 | 0 |
| 2019-10-03 | $36.80 | $36.80 | $36.80 | $36.80 | $13.43 | 0 |
| 2019-10-02 | $36.80 | $36.80 | $36.80 | $36.80 | $13.43 | 0 |
| 2019-10-01 | $36.80 | $36.80 | $36.80 | $36.80 | $13.43 | 0 |
| 2019-09-30 | $37.39 | $37.63 | $36.30 | $36.80 | $13.43 | 1,915,040 |
| 2019-09-27 | $37.30 | $37.90 | $36.99 | $37.38 | $13.64 | 2,282,510 |
| 2019-09-26 | $38.30 | $38.82 | $36.28 | $36.99 | $13.49 | 3,585,060 |
| 2019-09-25 | $39.48 | $40.38 | $38.21 | $38.35 | $13.99 | 3,343,900 |
| 2019-09-24 | $39.02 | $40.90 | $38.71 | $39.92 | $14.56 | 5,752,680 |
| 2019-09-23 | $38.74 | $39.39 | $37.91 | $39.35 | $14.36 | 3,869,220 |
| 2019-09-20 | $40.45 | $40.45 | $38.59 | $38.68 | $14.11 | 5,554,230 |
| 2019-09-19 | $39.15 | $40.40 | $38.64 | $40.40 | $14.74 | 4,114,340 |
| 2019-09-18 | $39.50 | $39.66 | $38.67 | $39.04 | $14.24 | 3,058,050 |
| 2019-09-17 | $40.45 | $40.79 | $38.90 | $39.35 | $14.36 | 4,752,740 |
| 2019-09-16 | $40.99 | $41.50 | $40.47 | $40.78 | $14.88 | 3,581,660 |
| 2019-09-13 | $40.91 | $40.91 | $40.91 | $40.91 | $14.92 | 0 |
| 2019-09-12 | $41.83 | $41.83 | $40.64 | $40.91 | $14.92 | 3,105,150 |
| 2019-09-11 | $41.61 | $42.66 | $40.50 | $40.94 | $14.94 | 4,376,850 |
| 2019-09-10 | $42.59 | $43.10 | $40.89 | $41.75 | $15.23 | 5,872,650 |
| 2019-09-09 | $42.05 | $43.79 | $41.06 | $43.14 | $15.74 | 6,982,150 |
| 2019-09-06 | $38.85 | $42.23 | $38.62 | $42.23 | $15.41 | 6,984,840 |
| 2019-09-05 | $37.60 | $40.17 | $37.60 | $38.90 | $14.19 | 5,517,650 |
| 2019-09-04 | $37.02 | $38.28 | $36.95 | $37.52 | $13.69 | 3,743,290 |
| 2019-09-03 | $36.15 | $37.60 | $35.98 | $37.29 | $13.60 | 4,358,500 |
| 2019-09-02 | $35.00 | $36.67 | $34.80 | $36.20 | $13.21 | 4,312,900 |
| 2019-08-30 | $35.98 | $36.83 | $34.68 | $35.12 | $12.81 | 4,482,900 |
| 2019-08-29 | $35.96 | $36.45 | $35.60 | $35.95 | $13.11 | 3,427,430 |
| 2019-08-28 | $34.90 | $36.49 | $34.80 | $36.07 | $13.16 | 5,026,900 |
| 2019-08-27 | $34.51 | $35.93 | $34.38 | $35.10 | $12.80 | 4,816,770 |
| 2019-08-26 | $34.38 | $34.75 | $34.03 | $34.35 | $12.53 | 3,304,080 |
| 2019-08-23 | $34.95 | $35.49 | $34.11 | $35.00 | $12.77 | 4,494,620 |
| 2019-08-22 | $34.74 | $35.66 | $34.31 | $35.14 | $12.82 | 4,941,030 |
| 2019-08-21 | $34.50 | $35.15 | $34.26 | $34.70 | $12.66 | 3,328,590 |
| 2019-08-20 | $34.97 | $35.40 | $34.51 | $34.73 | $12.67 | 3,857,570 |
| 2019-08-19 | $33.01 | $35.15 | $33.01 | $34.83 | $12.71 | 6,054,200 |
| 2019-08-16 | $33.08 | $33.59 | $32.55 | $32.63 | $11.90 | 4,131,760 |
| 2019-08-15 | $31.97 | $33.25 | $31.80 | $32.89 | $12.00 | 4,678,750 |
| 2019-08-14 | $33.87 | $34.18 | $32.87 | $33.18 | $12.10 | 4,563,040 |
| 2019-08-13 | $31.90 | $33.48 | $31.61 | $32.94 | $12.02 | 4,963,730 |
| 2019-08-12 | $30.64 | $32.50 | $30.42 | $32.28 | $11.78 | 4,811,630 |
| 2019-08-09 | $31.49 | $32.17 | $30.00 | $30.16 | $11.00 | 4,770,450 |
| 2019-08-08 | $31.01 | $31.65 | $31.01 | $31.42 | $11.46 | 2,347,000 |
| 2019-08-07 | $31.76 | $31.93 | $30.81 | $30.81 | $11.24 | 2,999,430 |
| 2019-08-06 | $31.28 | $32.13 | $29.82 | $31.92 | $11.64 | 6,146,830 |
| 2019-08-05 | $32.57 | $33.55 | $32.10 | $32.23 | $11.76 | 2,978,810 |
| 2019-08-02 | $32.90 | $33.17 | $32.00 | $32.87 | $11.99 | 3,080,040 |
| 2019-08-01 | $33.70 | $34.05 | $33.20 | $33.81 | $12.33 | 2,683,650 |
| 2019-07-31 | $33.28 | $34.28 | $33.01 | $33.68 | $12.29 | 3,874,040 |
| 2019-07-30 | $33.33 | $33.89 | $33.00 | $33.19 | $12.11 | 2,526,310 |
| 2019-07-29 | $33.24 | $33.85 | $33.23 | $33.55 | $12.24 | 2,545,260 |
| 2019-07-26 | $33.00 | $33.50 | $32.88 | $33.24 | $12.13 | 2,963,530 |
| 2019-07-25 | $33.40 | $33.94 | $33.05 | $33.32 | $12.16 | 3,771,210 |
| 2019-07-24 | $32.38 | $33.95 | $32.20 | $33.20 | $12.11 | 5,798,880 |
| 2019-07-23 | $29.94 | $32.20 | $29.82 | $32.05 | $11.69 | 5,266,920 |
| 2019-07-22 | $31.12 | $31.27 | $29.30 | $29.89 | $10.90 | 3,364,790 |
| 2019-07-19 | $31.00 | $31.47 | $30.88 | $31.10 | $11.35 | 2,732,400 |
| 2019-07-18 | $32.00 | $32.00 | $31.01 | $31.02 | $11.32 | 3,180,480 |
| 2019-07-17 | $32.50 | $33.26 | $31.90 | $32.01 | $11.68 | 4,475,240 |
| 2019-07-16 | $31.66 | $33.11 | $31.42 | $32.68 | $11.92 | 5,228,090 |
| 2019-07-15 | $32.12 | $32.60 | $30.82 | $31.76 | $11.59 | 8,158,730 |
| 2019-07-12 | $34.50 | $34.65 | $33.70 | $34.24 | $12.49 | 2,906,440 |
| 2019-07-11 | $36.00 | $36.39 | $33.60 | $34.38 | $12.54 | 5,334,890 |
| 2019-07-10 | $36.45 | $36.69 | $35.35 | $35.85 | $13.08 | 2,695,790 |
| 2019-07-09 | $36.29 | $36.87 | $36.12 | $36.19 | $13.20 | 3,344,260 |
| 2019-07-08 | $38.02 | $38.04 | $36.10 | $36.30 | $13.24 | 4,867,340 |
| 2019-07-05 | $37.10 | $39.21 | $37.10 | $38.57 | $14.07 | 5,958,030 |
| 2019-07-04 | $36.87 | $37.85 | $36.31 | $37.57 | $13.71 | 4,529,180 |
| 2019-07-03 | $37.10 | $37.19 | $36.15 | $36.88 | $13.45 | 4,721,400 |
| 2019-07-02 | $35.55 | $37.75 | $35.32 | $37.43 | $13.65 | 6,655,280 |
| 2019-07-01 | $35.50 | $35.96 | $35.16 | $35.57 | $12.98 | 5,010,000 |
| 2019-06-28 | $35.08 | $35.28 | $33.60 | $34.20 | $12.48 | 3,861,450 |
| 2019-06-27 | $33.44 | $35.38 | $33.44 | $34.94 | $12.75 | 5,410,730 |
| 2019-06-26 | $33.88 | $34.44 | $33.35 | $33.38 | $12.18 | 3,288,300 |
| 2019-06-25 | $34.81 | $35.06 | $33.55 | $33.76 | $12.32 | 3,120,170 |
| 2019-06-24 | $35.57 | $35.92 | $34.77 | $34.92 | $12.74 | 2,196,240 |
| 2019-06-21 | $34.75 | $36.28 | $34.75 | $35.57 | $12.98 | 3,876,230 |
| 2019-06-20 | $34.38 | $34.99 | $33.71 | $34.64 | $12.64 | 2,899,900 |
| 2019-06-19 | $34.00 | $34.72 | $33.90 | $34.07 | $12.43 | 3,411,420 |
| 2019-06-18 | $33.43 | $33.49 | $32.71 | $32.98 | $12.03 | 1,626,030 |
| 2019-06-17 | $33.16 | $33.48 | $32.82 | $33.36 | $12.17 | 1,702,100 |
| 2019-06-14 | $34.66 | $34.96 | $33.03 | $33.16 | $12.10 | 3,001,620 |
| 2019-06-13 | $34.60 | $35.20 | $34.20 | $34.61 | $12.63 | 2,030,750 |
| 2019-06-12 | $34.22 | $35.48 | $34.03 | $34.85 | $12.71 | 4,124,840 |
| 2019-06-11 | $33.78 | $34.48 | $32.90 | $34.21 | $12.48 | 3,685,950 |
| 2019-06-10 | $32.60 | $34.18 | $32.60 | $33.55 | $12.24 | 2,551,200 |
| 2019-06-07 | $32.87 | $32.87 | $32.87 | $32.87 | $11.99 | 0 |
| 2019-06-06 | $35.40 | $35.49 | $32.70 | $32.87 | $11.99 | 4,201,500 |
| 2019-06-05 | $35.48 | $36.22 | $34.20 | $35.40 | $12.91 | 4,925,630 |
| 2019-06-04 | $35.00 | $35.96 | $34.20 | $35.09 | $12.80 | 4,874,880 |
| 2019-06-03 | $34.60 | $35.50 | $32.80 | $35.12 | $12.81 | 5,792,680 |
| 2019-05-31 | $33.98 | $34.95 | $33.82 | $34.60 | $12.62 | 2,629,510 |
| 2019-05-30 | $35.74 | $35.74 | $33.30 | $34.00 | $12.40 | 3,951,920 |
| 2019-05-29 | $35.30 | $36.38 | $34.70 | $35.30 | $12.88 | 3,044,130 |
| 2019-05-28 | $35.00 | $35.56 | $34.79 | $34.96 | $12.75 | 2,997,340 |
| 2019-05-27 | $33.22 | $35.20 | $33.18 | $34.90 | $12.73 | 3,175,630 |
| 2019-05-24 | $34.17 | $34.68 | $32.53 | $33.16 | $12.10 | 2,519,650 |
| 2019-05-23 | $34.98 | $35.85 | $34.00 | $34.50 | $12.50 | 2,417,300 |
| 2019-05-22 | $34.66 | $35.87 | $34.47 | $34.85 | $12.62 | 3,330,540 |
| 2019-05-21 | $33.11 | $34.94 | $32.42 | $34.68 | $12.56 | 3,579,930 |
| 2019-05-20 | $32.52 | $33.77 | $32.39 | $33.25 | $12.04 | 2,766,340 |
| 2019-05-17 | $34.60 | $35.20 | $32.41 | $32.64 | $11.82 | 3,273,940 |
| 2019-05-16 | $36.03 | $36.04 | $34.20 | $34.53 | $12.51 | 3,343,800 |
| 2019-05-15 | $35.98 | $36.18 | $35.21 | $36.00 | $13.04 | 2,841,670 |
| 2019-05-14 | $34.90 | $36.14 | $34.51 | $35.54 | $12.87 | 3,269,330 |
| 2019-05-13 | $35.25 | $36.14 | $34.58 | $34.94 | $12.65 | 3,241,970 |
| 2019-05-10 | $34.00 | $36.69 | $32.82 | $36.00 | $13.04 | 4,844,230 |
| 2019-05-09 | $33.10 | $34.18 | $32.82 | $33.35 | $12.08 | 2,452,920 |
| 2019-05-08 | $33.50 | $34.86 | $32.84 | $33.43 | $12.11 | 3,968,860 |
| 2019-05-07 | $34.00 | $35.45 | $32.00 | $34.90 | $12.64 | 6,270,630 |
| 2019-05-06 | $37.49 | $37.76 | $35.55 | $35.55 | $12.88 | 2,577,480 |
| 2019-05-03 | $39.50 | $39.50 | $39.50 | $39.50 | $14.31 | 0 |
| 2019-05-02 | $39.50 | $39.50 | $39.50 | $39.50 | $14.31 | 0 |
| 2019-05-01 | $39.50 | $39.50 | $39.50 | $39.50 | $14.31 | 0 |
| 2019-04-30 | $38.35 | $39.97 | $38.24 | $39.50 | $14.31 | 2,548,070 |
| 2019-04-29 | $40.15 | $41.30 | $38.11 | $38.91 | $14.09 | 4,633,010 |
| 2019-04-26 | $39.55 | $41.04 | $39.55 | $39.82 | $14.42 | 2,733,070 |
| 2019-04-25 | $41.72 | $42.48 | $40.30 | $40.66 | $14.73 | 3,990,480 |
| 2019-04-24 | $41.02 | $43.10 | $40.60 | $42.50 | $15.39 | 4,019,850 |
| 2019-04-23 | $41.50 | $42.17 | $40.61 | $40.80 | $14.78 | 3,709,880 |
| 2019-04-22 | $42.40 | $44.38 | $40.92 | $41.21 | $14.93 | 5,429,560 |
| 2019-04-19 | $41.36 | $42.93 | $41.35 | $42.45 | $15.37 | 5,434,800 |
| 2019-04-18 | $41.88 | $43.23 | $41.10 | $41.66 | $15.09 | 5,298,270 |
| 2019-04-17 | $44.25 | $44.45 | $41.40 | $41.61 | $15.07 | 8,652,530 |
| 2019-04-16 | $38.99 | $42.80 | $38.20 | $42.80 | $15.50 | 8,382,490 |
| 2019-04-15 | $37.66 | $39.85 | $37.63 | $38.91 | $14.09 | 7,496,820 |
| 2019-04-12 | $38.50 | $38.56 | $36.71 | $36.98 | $13.39 | 3,767,590 |
| 2019-04-11 | $39.10 | $39.40 | $37.88 | $38.39 | $13.90 | 3,174,330 |
| 2019-04-10 | $38.43 | $40.00 | $37.30 | $39.41 | $14.27 | 4,605,500 |
| 2019-04-09 | $37.97 | $38.80 | $37.90 | $38.29 | $13.87 | 3,115,170 |
| 2019-04-08 | $40.50 | $40.50 | $37.15 | $38.20 | $13.84 | 5,937,800 |
| 2019-04-05 | $39.89 | $39.89 | $39.89 | $39.89 | $14.45 | 0 |
| 2019-04-04 | $39.53 | $40.42 | $39.10 | $39.89 | $14.45 | 4,355,880 |
| 2019-04-03 | $40.59 | $40.99 | $38.68 | $39.39 | $14.27 | 6,063,330 |
| 2019-04-02 | $41.29 | $42.37 | $40.62 | $40.85 | $14.80 | 6,089,800 |
| 2019-04-01 | $40.70 | $42.53 | $40.10 | $41.56 | $15.05 | 7,371,120 |
| 2019-03-29 | $37.83 | $39.98 | $37.25 | $39.68 | $14.37 | 6,096,930 |
| 2019-03-28 | $38.00 | $39.59 | $37.58 | $37.91 | $13.73 | 5,947,350 |
| 2019-03-27 | $38.25 | $38.97 | $36.83 | $37.95 | $13.75 | 5,510,510 |
| 2019-03-26 | $39.60 | $40.22 | $37.30 | $37.41 | $13.55 | 6,757,620 |
| 2019-03-25 | $40.00 | $40.24 | $38.75 | $38.95 | $14.11 | 5,333,520 |
| 2019-03-22 | $40.85 | $41.17 | $38.81 | $40.24 | $14.57 | 6,455,780 |
| 2019-03-21 | $40.74 | $41.85 | $40.40 | $40.73 | $14.75 | 5,701,560 |
| 2019-03-20 | $42.81 | $42.96 | $39.77 | $40.94 | $14.83 | 6,776,750 |
| 2019-03-19 | $42.61 | $44.38 | $41.60 | $43.25 | $15.66 | 4,722,380 |
| 2019-03-18 | $45.25 | $46.49 | $40.10 | $43.19 | $15.64 | 6,103,540 |
| 2019-03-15 | $43.00 | $46.49 | $42.21 | $44.30 | $16.05 | 4,848,500 |
| 2019-03-14 | $41.10 | $45.00 | $39.64 | $43.13 | $15.62 | 7,344,280 |
| 2019-03-13 | $41.95 | $45.50 | $41.00 | $41.08 | $14.88 | 7,195,280 |
| 2019-03-12 | $41.39 | $43.99 | $41.39 | $42.55 | $15.41 | 7,042,810 |
| 2019-03-11 | $39.00 | $41.16 | $38.20 | $41.16 | $14.91 | 5,473,890 |
| 2019-03-08 | $37.89 | $40.29 | $37.00 | $37.42 | $13.55 | 5,388,170 |
| 2019-03-07 | $39.71 | $41.40 | $37.93 | $38.71 | $14.02 | 5,809,560 |
| 2019-03-06 | $39.30 | $41.30 | $38.22 | $40.00 | $14.49 | 6,967,150 |
| 2019-03-05 | $34.64 | $38.16 | $34.01 | $38.16 | $13.82 | 5,671,770 |
| 2019-03-04 | $34.79 | $35.98 | $34.41 | $34.69 | $12.56 | 4,414,810 |
| 2019-03-01 | $33.55 | $35.74 | $32.55 | $34.51 | $12.50 | 5,086,140 |
| 2019-02-28 | $31.52 | $33.66 | $31.40 | $33.66 | $12.19 | 6,978,410 |
| 2019-02-27 | $32.80 | $33.40 | $30.83 | $31.52 | $11.42 | 9,572,240 |
| 2019-02-26 | $34.93 | $36.20 | $33.16 | $34.25 | $12.40 | 5,937,300 |
| 2019-02-25 | $31.43 | $34.54 | $31.10 | $34.54 | $12.51 | 6,977,060 |
| 2019-02-22 | $29.62 | $32.02 | $29.58 | $31.40 | $11.37 | 5,271,190 |
| 2019-02-21 | $28.89 | $30.70 | $28.52 | $29.60 | $10.72 | 5,074,610 |
| 2019-02-20 | $29.01 | $29.16 | $28.36 | $28.88 | $10.46 | 2,440,100 |
| 2019-02-19 | $30.00 | $30.20 | $28.88 | $29.20 | $10.58 | 3,463,340 |
| 2019-02-18 | $29.50 | $30.08 | $29.11 | $30.00 | $10.87 | 4,011,320 |
| 2019-02-15 | $29.09 | $29.88 | $29.09 | $29.22 | $10.58 | 2,488,520 |
| 2019-02-14 | $29.45 | $29.53 | $28.80 | $29.32 | $10.62 | 3,337,740 |
| 2019-02-13 | $29.40 | $29.98 | $29.21 | $29.58 | $10.71 | 5,073,580 |
| 2019-02-12 | $29.58 | $30.30 | $29.18 | $29.48 | $10.68 | 3,600,140 |
| 2019-02-11 | $28.69 | $30.00 | $28.26 | $29.76 | $10.78 | 3,947,190 |
| 2019-02-08 | $28.83 | $28.83 | $28.83 | $28.83 | $10.44 | 0 |
| 2019-02-07 | $28.83 | $28.83 | $28.83 | $28.83 | $10.44 | 0 |
| 2019-02-06 | $28.83 | $28.83 | $28.83 | $28.83 | $10.44 | 0 |
| 2019-02-05 | $28.83 | $28.83 | $28.83 | $28.83 | $10.44 | 0 |
| 2019-02-04 | $28.83 | $28.83 | $28.83 | $28.83 | $10.44 | 0 |
| 2019-02-01 | $28.20 | $29.06 | $27.75 | $28.83 | $10.44 | 3,497,500 |
| 2019-01-31 | $27.18 | $28.57 | $27.18 | $28.21 | $10.22 | 3,765,500 |
| 2019-01-30 | $26.71 | $27.98 | $26.71 | $27.19 | $9.85 | 2,625,480 |
| 2019-01-29 | $27.18 | $27.59 | $25.88 | $26.96 | $9.76 | 2,291,550 |
| 2019-01-28 | $27.95 | $28.00 | $27.14 | $27.26 | $9.87 | 2,708,090 |
| 2019-01-25 | $27.22 | $28.12 | $26.96 | $27.68 | $10.03 | 3,867,920 |
| 2019-01-24 | $26.61 | $27.48 | $26.51 | $27.37 | $9.91 | 3,484,750 |
| 2019-01-23 | $26.15 | $26.98 | $26.05 | $26.80 | $9.71 | 1,802,060 |
| 2019-01-22 | $26.70 | $26.80 | $26.21 | $26.35 | $9.54 | 2,393,780 |
| 2019-01-21 | $26.19 | $27.26 | $25.85 | $26.80 | $9.71 | 3,393,990 |
| 2019-01-18 | $26.11 | $26.45 | $25.50 | $26.19 | $9.49 | 3,109,120 |
| 2019-01-17 | $26.46 | $26.74 | $26.13 | $26.20 | $9.49 | 2,353,370 |
| 2019-01-16 | $26.86 | $27.26 | $26.50 | $26.50 | $9.60 | 3,118,400 |
| 2019-01-15 | $26.72 | $27.14 | $26.32 | $26.93 | $9.75 | 3,220,350 |
| 2019-01-14 | $27.14 | $27.50 | $26.61 | $26.90 | $9.74 | 3,904,460 |
| 2019-01-11 | $28.80 | $28.80 | $27.07 | $27.30 | $9.89 | 6,808,740 |
| 2019-01-10 | $26.07 | $28.15 | $26.00 | $27.41 | $9.93 | 6,424,240 |
| 2019-01-09 | $25.90 | $26.93 | $25.53 | $25.81 | $9.35 | 5,103,240 |
| 2019-01-08 | $25.95 | $26.30 | $25.25 | $25.51 | $9.24 | 3,129,650 |
| 2019-01-07 | $25.50 | $26.10 | $25.20 | $25.85 | $9.36 | 3,822,020 |
| 2019-01-04 | $23.50 | $25.10 | $23.31 | $24.92 | $9.03 | 3,082,150 |
| 2019-01-03 | $25.34 | $25.58 | $23.91 | $24.08 | $8.72 | 5,112,040 |
| 2019-01-02 | $24.94 | $25.93 | $24.70 | $25.57 | $9.26 | 4,018,020 |
| 2019-01-01 | $24.78 | $24.78 | $24.78 | $24.78 | $8.98 | 0 |
| 2018-12-31 | $24.78 | $24.78 | $24.78 | $24.78 | $8.98 | 0 |
| 2018-12-28 | $25.27 | $25.97 | $24.64 | $24.78 | $8.98 | 4,566,660 |
| 2018-12-27 | $26.28 | $26.28 | $24.92 | $25.00 | $9.05 | 4,720,410 |
| 2018-12-26 | $25.36 | $25.36 | $25.36 | $25.36 | $9.19 | 0 |
| 2018-12-25 | $25.36 | $25.36 | $25.36 | $25.36 | $9.19 | 0 |
| 2018-12-24 | $24.32 | $25.49 | $24.25 | $25.36 | $9.19 | 3,929,760 |
| 2018-12-21 | $24.49 | $24.70 | $23.82 | $24.33 | $8.81 | 2,292,610 |
| 2018-12-20 | $23.80 | $24.65 | $23.58 | $24.61 | $8.91 | 2,113,210 |
| 2018-12-19 | $24.05 | $24.63 | $23.90 | $23.96 | $8.68 | 2,344,030 |
| 2018-12-18 | $23.88 | $24.37 | $23.50 | $24.03 | $8.70 | 2,449,510 |
| 2018-12-17 | $24.25 | $24.35 | $23.50 | $24.04 | $8.71 | 2,140,110 |
| 2018-12-14 | $25.08 | $25.15 | $24.37 | $24.48 | $8.87 | 3,631,920 |
| 2018-12-13 | $25.30 | $25.85 | $24.82 | $25.37 | $9.19 | 4,220,080 |
| 2018-12-12 | $25.96 | $25.99 | $24.80 | $25.09 | $9.09 | 4,247,650 |
| 2018-12-11 | $25.75 | $26.25 | $25.40 | $25.88 | $9.37 | 5,760,630 |
| 2018-12-10 | $24.45 | $26.29 | $24.25 | $25.45 | $9.22 | 6,355,040 |
| 2018-12-07 | $23.80 | $24.58 | $23.68 | $24.29 | $8.80 | 3,031,680 |
| 2018-12-06 | $24.71 | $24.71 | $23.36 | $23.59 | $8.54 | 3,663,190 |
| 2018-12-05 | $24.98 | $25.27 | $24.55 | $24.97 | $9.04 | 2,769,530 |
| 2018-12-04 | $25.10 | $25.80 | $24.99 | $25.47 | $9.22 | 3,609,240 |
| 2018-12-03 | $25.60 | $25.98 | $25.02 | $25.36 | $9.19 | 5,676,100 |
| 2018-11-30 | $23.20 | $25.39 | $23.06 | $24.88 | $9.01 | 5,261,050 |
| 2018-11-29 | $23.99 | $24.53 | $23.16 | $23.16 | $8.39 | 2,769,300 |
| 2018-11-28 | $23.47 | $24.56 | $23.47 | $23.98 | $8.69 | 3,892,100 |
| 2018-11-27 | $22.84 | $24.09 | $22.83 | $23.69 | $8.58 | 3,404,050 |
| 2018-11-26 | $22.26 | $23.00 | $22.22 | $22.80 | $8.26 | 2,203,600 |
| 2018-11-23 | $23.61 | $24.00 | $22.40 | $22.47 | $8.14 | 2,723,600 |
| 2018-11-22 | $24.03 | $24.18 | $23.42 | $23.71 | $8.59 | 2,236,700 |
| 2018-11-21 | $23.70 | $24.18 | $23.50 | $24.12 | $8.74 | 1,650,050 |
| 2018-11-20 | $24.50 | $25.00 | $23.66 | $24.00 | $8.69 | 2,978,870 |
| 2018-11-19 | $24.94 | $25.17 | $24.45 | $24.92 | $9.03 | 2,672,890 |
| 2018-11-16 | $25.30 | $25.33 | $24.69 | $24.92 | $9.03 | 4,099,960 |
| 2018-11-15 | $24.70 | $25.45 | $24.20 | $25.38 | $9.19 | 6,106,410 |
| 2018-11-14 | $24.58 | $24.98 | $24.35 | $24.69 | $8.94 | 3,373,360 |
| 2018-11-13 | $24.70 | $25.17 | $24.32 | $24.69 | $8.94 | 5,620,710 |
| 2018-11-12 | $25.10 | $25.52 | $24.50 | $24.85 | $9.00 | 7,354,700 |
| 2018-11-09 | $22.64 | $24.90 | $22.64 | $24.90 | $9.02 | 8,365,860 |
| 2018-11-08 | $23.29 | $23.49 | $22.61 | $22.64 | $8.20 | 2,355,370 |
| 2018-11-07 | $23.03 | $23.67 | $22.75 | $22.75 | $8.24 | 3,597,280 |
| 2018-11-06 | $23.30 | $23.58 | $22.90 | $23.42 | $8.48 | 2,277,740 |
| 2018-11-05 | $22.59 | $24.26 | $22.52 | $23.60 | $8.55 | 5,274,140 |
| 2018-11-02 | $22.75 | $23.07 | $22.33 | $22.80 | $8.26 | 3,277,670 |
| 2018-11-01 | $22.65 | $23.15 | $22.20 | $22.35 | $8.09 | 4,942,730 |
| 2018-10-31 | $21.45 | $22.69 | $21.36 | $22.39 | $8.11 | 5,632,440 |
| 2018-10-30 | $20.58 | $21.60 | $20.04 | $21.60 | $7.82 | 5,555,100 |
| 2018-10-29 | $20.21 | $20.98 | $20.11 | $20.61 | $7.46 | 2,928,190 |
| 2018-10-26 | $20.15 | $20.69 | $19.75 | $20.29 | $7.35 | 2,435,120 |
| 2018-10-25 | $19.50 | $19.97 | $19.20 | $19.84 | $7.19 | 2,524,700 |
| 2018-10-24 | $20.58 | $20.87 | $20.30 | $20.42 | $7.40 | 1,725,130 |
| 2018-10-23 | $20.99 | $21.05 | $20.41 | $20.58 | $7.45 | 2,675,610 |
| 2018-10-22 | $20.30 | $21.41 | $20.13 | $21.15 | $7.66 | 4,597,860 |
| 2018-10-19 | $19.13 | $20.80 | $18.88 | $20.27 | $7.34 | 3,818,810 |
| 2018-10-18 | $19.65 | $19.90 | $19.20 | $19.44 | $7.04 | 2,397,910 |
| 2018-10-17 | $19.65 | $20.22 | $19.10 | $19.80 | $7.17 | 3,253,650 |
| 2018-10-16 | $19.16 | $19.79 | $19.16 | $19.26 | $6.98 | 2,364,650 |
| 2018-10-15 | $19.33 | $19.98 | $19.13 | $19.21 | $6.96 | 2,758,110 |
| 2018-10-12 | $18.77 | $19.36 | $17.85 | $19.23 | $6.96 | 2,905,920 |
| 2018-10-11 | $19.70 | $19.73 | $18.38 | $18.77 | $6.80 | 2,955,690 |
| 2018-10-10 | $19.93 | $20.45 | $19.86 | $20.42 | $7.40 | 1,920,030 |
| 2018-10-09 | $19.94 | $20.25 | $19.50 | $19.94 | $7.22 | 1,382,900 |
| 2018-10-08 | $20.60 | $20.60 | $19.65 | $19.77 | $7.16 | 1,839,800 |
| 2018-10-05 | $20.98 | $20.98 | $20.98 | $20.98 | $7.60 | 0 |
| 2018-10-04 | $20.98 | $20.98 | $20.98 | $20.98 | $7.60 | 0 |
| 2018-10-03 | $20.98 | $20.98 | $20.98 | $20.98 | $7.60 | 0 |
| 2018-10-02 | $20.98 | $20.98 | $20.98 | $20.98 | $7.60 | 0 |
| 2018-10-01 | $20.98 | $20.98 | $20.98 | $20.98 | $7.60 | 0 |
| 2018-09-28 | $20.70 | $21.16 | $20.67 | $20.98 | $7.60 | 1,831,460 |
| 2018-09-27 | $21.80 | $21.91 | $20.60 | $20.67 | $7.49 | 3,101,230 |
| 2018-09-26 | $21.88 | $22.14 | $21.66 | $21.80 | $7.90 | 2,104,370 |
| 2018-09-25 | $22.00 | $22.27 | $21.72 | $21.88 | $7.92 | 1,930,910 |
| 2018-09-24 | $22.17 | $22.17 | $22.17 | $22.17 | $8.03 | 0 |
| 2018-09-21 | $21.98 | $22.37 | $21.50 | $22.17 | $8.03 | 2,615,310 |
| 2018-09-20 | $22.10 | $22.58 | $21.90 | $21.94 | $7.95 | 2,554,880 |
| 2018-09-19 | $21.90 | $22.68 | $21.51 | $22.24 | $8.06 | 4,191,880 |
| 2018-09-18 | $21.99 | $22.17 | $20.95 | $22.08 | $8.00 | 3,954,730 |
| 2018-09-17 | $22.11 | $22.40 | $21.51 | $22.16 | $8.03 | 3,157,300 |
| 2018-09-14 | $23.00 | $23.00 | $22.19 | $22.38 | $8.11 | 3,819,200 |
| 2018-09-13 | $22.20 | $23.09 | $21.94 | $22.90 | $8.29 | 5,983,400 |
| 2018-09-12 | $22.06 | $22.35 | $21.52 | $21.80 | $7.90 | 3,430,790 |
| 2018-09-11 | $21.10 | $22.10 | $21.10 | $21.90 | $7.93 | 4,343,200 |
| 2018-09-10 | $21.44 | $21.80 | $20.85 | $21.00 | $7.61 | 3,557,000 |
| 2018-09-07 | $22.93 | $23.24 | $21.60 | $21.74 | $7.87 | 5,238,900 |
| 2018-09-06 | $22.44 | $23.25 | $22.44 | $22.96 | $8.32 | 4,124,800 |
| 2018-09-05 | $23.26 | $24.08 | $22.71 | $22.88 | $8.29 | 7,049,270 |
| 2018-09-04 | $23.05 | $23.78 | $22.33 | $23.66 | $8.57 | 6,843,800 |
| 2018-09-03 | $22.90 | $23.32 | $21.86 | $23.22 | $8.41 | 4,562,420 |
| 2018-08-31 | $23.00 | $23.87 | $22.88 | $22.90 | $8.29 | 4,923,490 |
| 2018-08-30 | $23.80 | $23.88 | $22.90 | $22.94 | $8.31 | 3,733,200 |
| 2018-08-29 | $24.16 | $24.20 | $23.33 | $23.63 | $8.56 | 4,527,500 |
| 2018-08-28 | $24.01 | $24.80 | $23.71 | $23.98 | $8.69 | 5,612,690 |
| 2018-08-27 | $23.60 | $24.79 | $23.38 | $24.22 | $8.77 | 6,652,580 |
| 2018-08-24 | $23.84 | $24.04 | $23.10 | $23.57 | $8.54 | 5,399,230 |
| 2018-08-23 | $23.40 | $24.92 | $23.28 | $24.26 | $8.79 | 8,958,660 |
| 2018-08-22 | $23.51 | $24.20 | $23.38 | $23.88 | $8.65 | 10,291,800 |
| 2018-08-21 | $23.09 | $24.93 | $22.89 | $24.65 | $8.93 | 15,260,590 |
| 2018-08-20 | $20.80 | $22.66 | $20.50 | $22.66 | $8.21 | 8,311,990 |
| 2018-08-17 | $21.28 | $21.62 | $20.46 | $20.60 | $7.46 | 1,883,900 |
| 2018-08-16 | $20.06 | $22.17 | $20.01 | $21.00 | $7.61 | 3,204,200 |
| 2018-08-15 | $20.71 | $22.50 | $20.71 | $21.18 | $7.67 | 3,479,600 |
| 2018-08-14 | $20.74 | $21.39 | $20.70 | $20.75 | $7.52 | 2,086,750 |
| 2018-08-13 | $20.20 | $21.24 | $20.08 | $20.87 | $7.56 | 2,824,500 |
| 2018-08-10 | $19.86 | $20.86 | $19.83 | $20.61 | $7.46 | 2,502,290 |
| 2018-08-09 | $19.07 | $20.15 | $18.94 | $20.00 | $7.24 | 2,263,390 |
| 2018-08-08 | $19.40 | $19.67 | $18.90 | $19.06 | $6.90 | 1,262,700 |
| 2018-08-07 | $18.85 | $19.57 | $18.85 | $19.45 | $7.04 | 1,545,200 |
| 2018-08-06 | $19.57 | $19.75 | $18.55 | $18.70 | $6.77 | 1,252,340 |
| 2018-08-03 | $19.80 | $20.09 | $19.61 | $19.64 | $7.11 | 903,300 |
| 2018-08-02 | $20.66 | $20.70 | $19.20 | $19.81 | $7.17 | 1,725,700 |
| 2018-08-01 | $21.15 | $21.47 | $20.71 | $20.76 | $7.52 | 1,197,200 |
| 2018-07-31 | $21.70 | $21.70 | $21.10 | $21.15 | $7.66 | 1,078,700 |
| 2018-07-30 | $21.58 | $21.71 | $21.01 | $21.52 | $7.79 | 1,396,800 |
| 2018-07-27 | $21.91 | $22.20 | $21.56 | $21.61 | $7.83 | 1,343,900 |
| 2018-07-26 | $22.60 | $22.80 | $21.78 | $21.97 | $7.96 | 2,259,000 |
| 2018-07-25 | $23.01 | $23.28 | $22.66 | $22.68 | $8.21 | 2,262,000 |
| 2018-07-24 | $23.10 | $23.15 | $22.66 | $23.01 | $8.33 | 2,314,900 |
| 2018-07-23 | $22.50 | $23.18 | $22.50 | $22.95 | $8.31 | 1,900,030 |
| 2018-07-20 | $22.29 | $22.92 | $22.22 | $22.70 | $8.22 | 2,076,720 |
| 2018-07-19 | $22.94 | $23.17 | $22.19 | $22.49 | $8.15 | 2,415,620 |
| 2018-07-18 | $23.20 | $23.46 | $22.89 | $22.89 | $8.29 | 2,784,150 |
| 2018-07-17 | $23.37 | $23.57 | $22.89 | $23.30 | $8.44 | 4,632,550 |
| 2018-07-16 | $22.50 | $24.61 | $22.31 | $23.69 | $8.58 | 7,312,770 |
| 2018-07-13 | $21.49 | $22.90 | $21.49 | $22.37 | $8.10 | 4,542,700 |
| 2018-07-12 | $21.59 | $21.95 | $21.31 | $21.66 | $7.85 | 2,806,800 |
| 2018-07-11 | $21.60 | $21.60 | $20.11 | $20.74 | $7.51 | 2,691,050 |
| 2018-07-10 | $21.66 | $21.92 | $21.46 | $21.88 | $7.92 | 2,224,500 |
| 2018-07-09 | $21.19 | $21.75 | $21.05 | $21.68 | $7.85 | 1,871,900 |
| 2018-07-06 | $20.58 | $21.60 | $20.40 | $21.05 | $7.62 | 2,411,130 |
| 2018-07-05 | $21.30 | $21.88 | $20.28 | $20.50 | $7.42 | 2,260,100 |
| 2018-07-04 | $22.64 | $22.64 | $21.61 | $21.71 | $7.86 | 3,296,500 |
| 2018-07-03 | $21.63 | $22.69 | $21.26 | $22.68 | $8.21 | 3,666,700 |
| 2018-07-02 | $22.05 | $22.13 | $21.09 | $21.38 | $7.74 | 2,716,060 |
| 2018-06-29 | $20.93 | $22.09 | $20.79 | $22.02 | $7.98 | 3,562,600 |
| 2018-06-28 | $20.40 | $21.80 | $20.40 | $21.12 | $7.65 | 3,240,700 |
| 2018-06-27 | $21.00 | $21.34 | $20.62 | $20.81 | $7.54 | 1,815,300 |
| 2018-06-26 | $19.91 | $21.18 | $19.75 | $20.98 | $7.60 | 2,339,950 |
| 2018-06-25 | $20.51 | $20.90 | $20.01 | $20.18 | $7.31 | 1,633,160 |
| 2018-06-22 | $19.60 | $20.45 | $19.59 | $20.34 | $7.37 | 1,837,810 |
| 2018-06-21 | $21.34 | $21.34 | $19.85 | $19.89 | $7.20 | 2,069,900 |
| 2018-06-20 | $20.30 | $21.20 | $20.30 | $20.93 | $7.58 | 2,424,620 |
| 2018-06-19 | $21.54 | $22.28 | $20.28 | $20.30 | $7.35 | 2,951,200 |
| 2018-06-18 | $22.53 | $22.53 | $22.53 | $22.53 | $8.16 | 0 |
| 2018-06-15 | $23.54 | $23.79 | $22.28 | $22.53 | $8.16 | 2,133,970 |
| 2018-06-14 | $22.80 | $23.70 | $22.52 | $23.39 | $8.47 | 2,024,000 |
| 2018-06-13 | $23.59 | $24.20 | $23.03 | $23.12 | $8.37 | 2,379,500 |
| 2018-06-12 | $23.96 | $23.96 | $22.24 | $23.76 | $8.61 | 2,686,600 |
| 2018-06-11 | $24.84 | $24.84 | $23.57 | $23.70 | $8.58 | 2,811,400 |
| 2018-06-08 | $25.10 | $25.66 | $24.70 | $24.93 | $9.03 | 2,630,210 |
| 2018-06-07 | $25.82 | $25.96 | $24.70 | $24.77 | $8.97 | 2,879,350 |
| 2018-06-06 | $25.57 | $25.93 | $25.28 | $25.78 | $9.34 | 2,768,140 |
| 2018-06-05 | $24.91 | $25.60 | $24.91 | $25.58 | $9.26 | 2,863,140 |
| 2018-06-04 | $24.95 | $25.16 | $24.39 | $24.81 | $8.99 | 1,777,040 |
| 2018-06-01 | $25.29 | $25.66 | $24.15 | $24.77 | $8.97 | 2,871,440 |
| 2018-05-31 | $25.58 | $25.87 | $23.86 | $25.62 | $9.28 | 5,028,400 |
| 2018-05-30 | $25.60 | $26.50 | $25.11 | $25.11 | $9.09 | 6,105,830 |
| 2018-05-29 | $28.32 | $29.24 | $27.89 | $27.90 | $10.11 | 6,820,720 |
| 2018-05-28 | $27.88 | $30.47 | $27.88 | $28.94 | $10.48 | 9,657,380 |
| 2018-05-25 | $28.61 | $28.99 | $27.50 | $27.70 | $10.03 | 5,028,780 |
| 2018-05-24 | $28.79 | $29.35 | $28.55 | $28.86 | $10.45 | 5,642,920 |
| 2018-05-23 | $28.53 | $29.28 | $28.21 | $28.55 | $10.34 | 6,518,270 |
| 2018-05-22 | $27.89 | $29.47 | $27.55 | $28.82 | $10.44 | 8,638,350 |
| 2018-05-21 | $26.92 | $28.38 | $26.90 | $27.94 | $10.12 | 6,202,890 |
| 2018-05-18 | $27.68 | $27.80 | $26.37 | $26.97 | $9.77 | 6,160,700 |
| 2018-05-17 | $28.42 | $28.65 | $27.50 | $27.59 | $9.99 | 5,228,710 |
| 2018-05-16 | $29.00 | $29.06 | $28.39 | $28.51 | $10.33 | 4,849,660 |
| 2018-05-15 | $29.06 | $29.69 | $28.11 | $29.63 | $10.73 | 9,101,400 |
| 2018-05-14 | $28.00 | $30.97 | $28.00 | $29.84 | $10.81 | 12,683,170 |
| 2018-05-11 | $28.90 | $29.28 | $28.09 | $28.15 | $10.20 | 5,189,270 |
| 2018-05-10 | $27.20 | $29.50 | $27.20 | $29.35 | $10.63 | 8,204,170 |
| 2018-05-09 | $25.78 | $28.80 | $25.78 | $27.79 | $10.07 | 6,362,400 |
| 2018-05-08 | $28.64 | $28.64 | $28.64 | $28.64 | $10.37 | 2,769,370 |
| 2018-05-07 | $25.44 | $26.29 | $25.44 | $26.04 | $9.43 | 2,582,800 |
| 2018-05-04 | $25.44 | $26.05 | $25.25 | $25.29 | $9.16 | 2,721,300 |
| 2018-05-03 | $25.79 | $26.11 | $25.02 | $25.77 | $9.33 | 3,347,470 |
| 2018-05-02 | $26.56 | $28.19 | $25.11 | $25.13 | $9.10 | 5,973,600 |
| 2018-05-01 | $27.90 | $27.90 | $27.90 | $27.90 | $10.11 | 0 |
| 2018-04-30 | $27.90 | $27.90 | $27.90 | $27.90 | $10.11 | 0 |
| 2018-04-27 | $28.26 | $29.50 | $27.60 | $27.90 | $10.11 | 5,555,900 |
| 2018-04-26 | $28.26 | $28.96 | $27.37 | $27.42 | $9.93 | 5,317,530 |
| 2018-04-25 | $26.99 | $29.59 | $26.76 | $28.29 | $10.25 | 6,912,890 |
| 2018-04-24 | $25.80 | $27.27 | $25.80 | $27.12 | $9.82 | 3,837,180 |
| 2018-04-23 | $27.45 | $27.50 | $25.53 | $26.02 | $9.42 | 4,709,450 |
| 2018-04-20 | $28.00 | $28.85 | $27.42 | $27.42 | $9.93 | 5,221,150 |
| 2018-04-19 | $28.99 | $29.77 | $27.60 | $28.59 | $10.36 | 9,261,100 |
| 2018-04-18 | $28.06 | $30.64 | $28.06 | $30.00 | $10.87 | 8,899,870 |
| 2018-04-17 | $28.40 | $29.88 | $28.00 | $28.19 | $10.21 | 6,803,710 |
| 2018-04-16 | $27.07 | $28.53 | $27.07 | $28.28 | $10.24 | 4,593,460 |
| 2018-04-13 | $28.12 | $28.77 | $27.52 | $27.60 | $10.00 | 5,345,520 |
| 2018-04-12 | $29.29 | $29.82 | $28.00 | $28.30 | $10.25 | 9,411,930 |
| 2018-04-11 | $29.57 | $31.39 | $28.80 | $30.49 | $10.97 | 12,551,190 |
| 2018-04-10 | $32.41 | $32.41 | $30.25 | $30.29 | $10.90 | 17,428,330 |
| 2018-04-09 | $27.06 | $29.46 | $27.06 | $29.46 | $10.60 | 4,825,080 |
| 2018-04-06 | $26.78 | $26.78 | $26.78 | $26.78 | $9.63 | 0 |
| 2018-04-05 | $26.78 | $26.78 | $26.78 | $26.78 | $9.63 | 0 |
| 2018-04-04 | $27.90 | $28.15 | $26.57 | $26.78 | $9.63 | 5,029,700 |
| 2018-04-03 | $27.20 | $28.20 | $27.00 | $27.97 | $10.06 | 6,302,950 |
| 2018-04-02 | $28.08 | $29.66 | $27.70 | $28.42 | $10.22 | 10,361,010 |
| 2018-03-30 | $26.61 | $28.50 | $26.30 | $28.18 | $10.14 | 10,773,670 |
| 2018-03-29 | $28.00 | $28.70 | $25.98 | $27.00 | $9.71 | 13,529,190 |
| 2018-03-28 | $23.67 | $26.87 | $23.51 | $26.87 | $9.67 | 9,828,340 |
| 2018-03-27 | $23.63 | $24.89 | $23.54 | $24.43 | $8.79 | 4,779,380 |
| 2018-03-26 | $21.87 | $23.48 | $21.01 | $23.39 | $8.42 | 4,152,450 |
| 2018-03-23 | $24.25 | $24.33 | $22.97 | $22.97 | $8.26 | 4,767,860 |
| 2018-03-22 | $25.25 | $25.89 | $24.80 | $25.52 | $9.18 | 4,605,220 |
| 2018-03-21 | $24.98 | $26.18 | $24.80 | $25.01 | $9.00 | 5,727,280 |
| 2018-03-20 | $24.52 | $24.68 | $23.60 | $24.38 | $8.77 | 3,035,010 |
| 2018-03-19 | $24.53 | $25.09 | $24.25 | $24.67 | $8.88 | 2,762,400 |
| 2018-03-16 | $24.68 | $25.20 | $24.15 | $24.24 | $8.72 | 2,783,480 |
| 2018-03-15 | $25.80 | $25.80 | $23.80 | $24.99 | $8.99 | 4,632,350 |
| 2018-03-14 | $25.81 | $26.55 | $25.66 | $25.87 | $9.31 | 3,149,620 |
| 2018-03-13 | $26.58 | $26.94 | $26.02 | $26.16 | $9.41 | 4,426,270 |
| 2018-03-12 | $26.48 | $27.48 | $26.16 | $26.98 | $9.71 | 7,140,530 |
| 2018-03-09 | $24.69 | $26.37 | $24.62 | $26.31 | $9.47 | 6,602,080 |
| 2018-03-08 | $24.50 | $24.98 | $24.32 | $24.83 | $8.93 | 3,252,680 |
| 2018-03-07 | $24.84 | $25.23 | $24.30 | $24.58 | $8.84 | 3,751,010 |
| 2018-03-06 | $24.70 | $26.35 | $24.15 | $25.00 | $8.99 | 7,361,130 |
| 2018-03-05 | $23.15 | $24.50 | $23.14 | $24.50 | $8.81 | 4,906,950 |
| 2018-03-02 | $23.95 | $24.93 | $23.02 | $23.05 | $8.29 | 4,450,420 |
| 2018-03-01 | $22.75 | $24.18 | $22.75 | $24.08 | $8.66 | 4,278,560 |
| 2018-02-28 | $23.00 | $24.01 | $22.70 | $23.13 | $8.32 | 4,947,120 |
| 2018-02-27 | $23.60 | $24.65 | $23.23 | $24.27 | $8.73 | 5,026,370 |
| 2018-02-26 | $22.70 | $24.00 | $22.62 | $23.48 | $8.45 | 4,978,990 |
| 2018-02-23 | $21.96 | $22.60 | $21.74 | $22.33 | $8.03 | 4,027,530 |
| 2018-02-22 | $20.89 | $22.63 | $20.53 | $22.02 | $7.92 | 5,319,290 |
| 2018-02-21 | $20.60 | $20.60 | $20.60 | $20.60 | $7.41 | 0 |
| 2018-02-20 | $20.60 | $20.60 | $20.60 | $20.60 | $7.41 | 0 |
| 2018-02-19 | $20.60 | $20.60 | $20.60 | $20.60 | $7.41 | 0 |
| 2018-02-16 | $20.60 | $20.60 | $20.60 | $20.60 | $7.41 | 0 |
| 2018-02-15 | $20.60 | $20.60 | $20.60 | $20.60 | $7.41 | 0 |
| 2018-02-14 | $21.39 | $21.59 | $20.41 | $20.60 | $7.41 | 2,590,440 |
| 2018-02-13 | $21.60 | $22.19 | $21.25 | $21.39 | $7.70 | 3,794,540 |
| 2018-02-12 | $21.40 | $22.87 | $21.39 | $21.99 | $7.91 | 4,943,570 |
| 2018-02-09 | $20.40 | $22.70 | $20.22 | $21.73 | $7.82 | 7,575,260 |
| 2018-02-08 | $19.26 | $21.09 | $19.08 | $21.09 | $7.59 | 3,298,460 |
| 2018-02-07 | $19.27 | $19.56 | $18.31 | $19.17 | $6.90 | 2,682,800 |
| 2018-02-06 | $20.55 | $20.65 | $18.96 | $18.96 | $6.82 | 2,821,300 |
| 2018-02-05 | $21.05 | $21.55 | $20.71 | $21.07 | $7.58 | 1,425,000 |
| 2018-02-02 | $21.62 | $21.77 | $20.50 | $21.16 | $7.61 | 1,850,590 |
| 2018-02-01 | $22.56 | $22.87 | $21.55 | $21.64 | $7.79 | 2,000,000 |
| 2018-01-31 | $24.55 | $24.55 | $22.11 | $22.45 | $8.08 | 3,006,470 |
| 2018-01-30 | $24.73 | $24.90 | $24.30 | $24.49 | $8.81 | 1,428,920 |
| 2018-01-29 | $25.65 | $25.90 | $24.65 | $24.73 | $8.90 | 2,730,960 |
| 2018-01-26 | $26.20 | $26.49 | $25.71 | $25.81 | $9.29 | 2,259,070 |
| 2018-01-25 | $26.85 | $27.39 | $26.35 | $26.36 | $9.48 | 3,318,720 |
| 2018-01-24 | $26.41 | $27.50 | $26.30 | $27.10 | $9.75 | 3,444,980 |
| 2018-01-23 | $26.80 | $26.84 | $26.34 | $26.63 | $9.58 | 1,988,180 |
| 2018-01-22 | $26.08 | $26.95 | $25.53 | $26.34 | $9.48 | 2,987,500 |
| 2018-01-19 | $26.49 | $27.27 | $26.35 | $26.38 | $9.49 | 2,698,800 |
| 2018-01-18 | $27.20 | $27.22 | $26.46 | $26.61 | $9.57 | 3,155,300 |
| 2018-01-17 | $26.17 | $27.20 | $25.66 | $27.08 | $9.74 | 5,014,500 |
| 2018-01-16 | $25.75 | $26.45 | $25.31 | $25.70 | $9.25 | 3,045,220 |
| 2018-01-15 | $26.95 | $26.96 | $25.00 | $25.50 | $9.17 | 3,590,320 |
| 2018-01-12 | $27.99 | $28.01 | $26.90 | $27.13 | $9.76 | 3,781,070 |
| 2018-01-11 | $26.90 | $28.96 | $26.78 | $28.26 | $10.17 | 6,152,950 |
| 2018-01-10 | $27.13 | $27.57 | $26.51 | $27.45 | $9.88 | 4,890,540 |
| 2018-01-09 | $26.91 | $27.23 | $26.10 | $26.89 | $9.67 | 5,160,670 |
| 2018-01-08 | $27.75 | $27.75 | $26.82 | $27.35 | $9.84 | 3,870,770 |
| 2018-01-05 | $28.75 | $29.00 | $27.98 | $28.03 | $10.08 | 4,656,090 |
| 2018-01-04 | $28.88 | $29.28 | $28.40 | $29.00 | $10.43 | 5,217,040 |
| 2018-01-03 | $27.86 | $29.39 | $27.25 | $29.19 | $10.50 | 8,189,010 |
| 2018-01-02 | $28.00 | $28.00 | $26.70 | $27.93 | $10.05 | 4,762,340 |
| 2018-01-01 | $28.08 | $28.08 | $28.08 | $28.08 | $10.10 | 0 |
| 2017-12-29 | $27.61 | $28.47 | $27.61 | $28.08 | $10.10 | 4,955,250 |
| 2017-12-28 | $27.80 | $28.56 | $27.50 | $27.58 | $9.92 | 5,294,850 |
| 2017-12-27 | $28.74 | $28.98 | $27.82 | $28.08 | $10.10 | 6,947,480 |
| 2017-12-26 | $30.65 | $30.81 | $27.50 | $29.41 | $10.58 | 9,823,890 |
| 2017-12-25 | $31.87 | $32.50 | $30.40 | $30.47 | $10.96 | 6,263,630 |
| 2017-12-22 | $32.35 | $32.89 | $31.74 | $31.88 | $11.47 | 6,606,860 |
| 2017-12-21 | $32.00 | $33.82 | $31.90 | $32.89 | $11.83 | 8,565,800 |
| 2017-12-20 | $32.70 | $32.96 | $31.53 | $32.23 | $11.60 | 6,655,740 |
| 2017-12-19 | $32.22 | $33.45 | $32.00 | $33.44 | $12.03 | 8,128,630 |
| 2017-12-18 | $35.07 | $35.45 | $32.00 | $32.55 | $11.71 | 9,308,380 |
| 2017-12-15 | $35.10 | $35.98 | $34.08 | $35.45 | $12.75 | 10,074,530 |
| 2017-12-14 | $35.40 | $37.00 | $35.02 | $36.20 | $13.02 | 12,667,260 |
| 2017-12-13 | $34.20 | $37.70 | $34.00 | $36.42 | $13.10 | 16,402,930 |
| 2017-12-12 | $34.20 | $35.28 | $33.59 | $34.60 | $12.45 | 12,463,810 |
| 2017-12-11 | $35.00 | $36.85 | $34.51 | $35.79 | $12.88 | 21,233,070 |
| 2017-12-08 | $29.11 | $33.50 | $29.10 | $33.50 | $12.05 | 8,238,990 |
| 2017-12-07 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-12-06 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-12-05 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-12-04 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-12-01 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-30 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-29 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-28 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-27 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-24 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-23 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-22 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-21 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-20 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-17 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-16 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-15 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-14 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-13 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-10 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-09 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-08 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-07 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-06 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-03 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-02 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-11-01 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-31 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-30 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-27 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-26 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-25 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-24 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-23 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-20 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-19 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-18 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-17 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-16 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-13 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-12 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-11 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-10 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-09 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-06 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-05 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-04 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-03 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-10-02 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-29 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-28 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-27 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-26 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-25 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-22 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-21 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-20 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-19 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-18 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-15 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-14 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-13 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-12 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-11 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-08 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-07 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-06 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-05 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-04 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-09-01 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-31 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-30 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-29 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-28 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-25 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-24 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-23 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-22 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-21 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-18 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-17 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-16 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-15 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-14 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-11 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-10 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-09 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-08 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-07 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-04 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-03 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-02 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-08-01 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-31 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-28 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-27 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-26 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-25 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-24 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-21 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-20 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-19 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-18 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-17 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-14 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-13 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-12 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-11 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-10 | $30.45 | $30.45 | $30.45 | $30.45 | $10.96 | 0 |
| 2017-07-07 | $29.50 | $30.65 | $29.00 | $30.45 | $10.96 | 3,727,340 |
| 2017-07-06 | $29.18 | $29.95 | $28.76 | $29.33 | $10.55 | 2,793,400 |
| 2017-07-05 | $28.31 | $29.43 | $28.11 | $28.96 | $10.42 | 2,548,540 |
| 2017-07-04 | $28.40 | $28.40 | $27.93 | $28.08 | $10.10 | 1,234,040 |
| 2017-07-03 | $27.91 | $28.37 | $27.58 | $28.27 | $10.17 | 1,515,660 |
| 2017-06-30 | $27.17 | $27.17 | $27.17 | $27.17 | $9.78 | 0 |
| 2017-06-29 | $27.17 | $27.17 | $27.17 | $27.17 | $9.78 | 0 |
| 2017-06-28 | $27.42 | $27.99 | $27.02 | $27.17 | $9.78 | 1,166,400 |
| 2017-06-27 | $27.88 | $28.25 | $27.40 | $27.60 | $9.93 | 1,143,100 |
| 2017-06-26 | $27.39 | $27.78 | $27.09 | $27.77 | $9.99 | 1,002,190 |
| 2017-06-23 | $27.70 | $27.89 | $26.70 | $27.42 | $9.87 | 1,356,790 |
| 2017-06-22 | $28.26 | $28.48 | $27.40 | $27.44 | $9.87 | 1,847,960 |
| 2017-06-21 | $28.70 | $28.98 | $27.77 | $28.08 | $10.10 | 2,246,800 |
| 2017-06-20 | $29.20 | $29.58 | $28.46 | $28.63 | $10.30 | 1,900,570 |
| 2017-06-19 | $28.50 | $29.33 | $28.36 | $28.90 | $10.40 | 1,483,530 |
| 2017-06-16 | $29.41 | $29.98 | $29.02 | $29.14 | $10.48 | 2,021,380 |
| 2017-06-15 | $28.80 | $30.18 | $28.61 | $29.60 | $10.65 | 3,296,340 |
| 2017-06-14 | $28.39 | $29.55 | $28.33 | $28.66 | $10.31 | 2,130,210 |
| 2017-06-13 | $27.01 | $28.66 | $27.01 | $28.30 | $10.18 | 1,966,920 |
| 2017-06-12 | $29.01 | $29.03 | $27.13 | $27.40 | $9.86 | 2,237,740 |
| 2017-06-09 | $29.38 | $29.69 | $28.98 | $29.40 | $10.58 | 1,692,320 |
| 2017-06-08 | $30.00 | $30.33 | $29.09 | $29.38 | $10.57 | 2,962,230 |
| 2017-06-07 | $27.88 | $30.43 | $27.88 | $29.90 | $10.76 | 3,945,590 |
| 2017-06-06 | $27.53 | $28.18 | $27.00 | $27.94 | $10.05 | 1,590,900 |
| 2017-06-05 | $27.97 | $28.40 | $27.50 | $27.66 | $9.95 | 1,732,380 |
| 2017-06-02 | $26.40 | $27.95 | $26.06 | $27.58 | $9.92 | 2,347,930 |
| 2017-06-01 | $28.18 | $28.47 | $26.52 | $26.60 | $9.57 | 2,641,460 |
| 2017-05-31 | $30.20 | $31.73 | $28.59 | $28.59 | $10.29 | 2,424,410 |
| 2017-05-30 | $29.21 | $29.21 | $29.21 | $29.21 | $10.51 | 0 |
| 2017-05-29 | $29.21 | $29.21 | $29.21 | $29.21 | $10.51 | 0 |
| 2017-05-26 | $28.81 | $29.74 | $28.61 | $29.21 | $10.51 | 1,818,540 |
| 2017-05-25 | $30.75 | $30.75 | $27.90 | $28.83 | $10.37 | 3,282,940 |
| 2017-05-24 | $61.02 | $62.32 | $60.10 | $62.21 | $11.05 | 922,390 |
| 2017-05-23 | $63.33 | $64.19 | $60.35 | $61.24 | $10.87 | 1,174,390 |
| 2017-05-22 | $66.56 | $67.50 | $62.88 | $63.27 | $11.24 | 1,348,280 |
| 2017-05-19 | $68.31 | $69.29 | $66.16 | $66.56 | $11.82 | 1,254,700 |
| 2017-05-18 | $69.18 | $70.80 | $68.55 | $68.73 | $12.20 | 1,628,380 |
| 2017-05-17 | $68.88 | $70.20 | $68.18 | $68.90 | $12.24 | 2,029,620 |
| 2017-05-16 | $63.29 | $69.50 | $62.70 | $69.00 | $12.25 | 2,557,520 |
| 2017-05-15 | $63.20 | $63.78 | $62.81 | $63.30 | $11.24 | 620,800 |
| 2017-05-12 | $62.57 | $63.49 | $62.30 | $62.94 | $11.18 | 1,019,750 |
| 2017-05-11 | $62.67 | $63.29 | $60.00 | $62.95 | $11.18 | 1,622,530 |
| 2017-05-10 | $64.90 | $66.65 | $63.90 | $63.90 | $11.35 | 1,575,960 |
| 2017-05-09 | $64.70 | $65.50 | $62.50 | $64.88 | $11.52 | 1,183,270 |
| 2017-05-08 | $66.00 | $66.82 | $64.00 | $64.98 | $11.54 | 839,400 |
| 2017-05-05 | $65.02 | $67.85 | $65.01 | $66.59 | $11.82 | 1,458,500 |
| 2017-05-04 | $66.10 | $66.10 | $64.75 | $65.36 | $11.61 | 710,000 |
| 2017-05-03 | $65.66 | $66.56 | $64.70 | $66.20 | $11.76 | 1,028,280 |
| 2017-05-02 | $66.90 | $67.21 | $65.41 | $65.80 | $11.68 | 941,390 |
| 2017-05-01 | $66.78 | $66.78 | $66.78 | $66.78 | $11.86 | 0 |
| 2017-04-28 | $66.16 | $67.25 | $66.14 | $66.78 | $11.86 | 1,139,200 |
| 2017-04-27 | $63.71 | $66.63 | $62.18 | $66.60 | $11.83 | 1,720,100 |
| 2017-04-26 | $63.71 | $65.40 | $63.33 | $63.82 | $11.33 | 866,700 |
| 2017-04-25 | $64.12 | $65.45 | $64.00 | $64.00 | $11.36 | 762,540 |
| 2017-04-24 | $65.30 | $65.30 | $61.51 | $64.04 | $11.37 | 830,800 |
| 2017-04-21 | $66.07 | $66.66 | $65.30 | $65.72 | $11.67 | 654,560 |
| 2017-04-20 | $66.08 | $66.96 | $64.50 | $66.15 | $11.75 | 1,148,600 |
| 2017-04-19 | $64.00 | $66.77 | $63.68 | $66.41 | $11.79 | 1,410,920 |
| 2017-04-18 | $65.21 | $67.47 | $64.18 | $64.59 | $11.47 | 1,574,060 |
| 2017-04-17 | $63.00 | $63.86 | $61.01 | $63.70 | $11.31 | 1,309,220 |
| 2017-04-14 | $64.55 | $65.70 | $63.22 | $64.98 | $11.54 | 847,240 |
| 2017-04-13 | $64.17 | $65.47 | $63.80 | $64.83 | $11.51 | 1,198,600 |
| 2017-04-12 | $64.87 | $64.93 | $63.84 | $63.88 | $11.34 | 1,024,700 |
| 2017-04-11 | $63.20 | $65.49 | $62.93 | $65.25 | $11.59 | 1,894,380 |
| 2017-04-10 | $67.20 | $67.50 | $63.22 | $63.38 | $11.25 | 1,893,400 |
| 2017-04-07 | $70.00 | $70.39 | $67.02 | $67.20 | $11.93 | 2,138,410 |
| 2017-04-06 | $70.30 | $71.39 | $69.78 | $70.12 | $12.45 | 1,546,410 |
| 2017-04-05 | $69.00 | $70.95 | $68.00 | $70.30 | $12.48 | 1,364,280 |
| 2017-04-04 | $69.35 | $69.35 | $69.35 | $69.35 | $12.31 | 0 |
| 2017-04-03 | $69.35 | $69.35 | $69.35 | $69.35 | $12.31 | 0 |
| 2017-03-31 | $70.39 | $71.71 | $68.32 | $69.35 | $12.31 | 1,420,480 |
| 2017-03-30 | $71.98 | $71.98 | $69.69 | $70.30 | $12.48 | 1,732,620 |
| 2017-03-29 | $76.20 | $76.88 | $72.39 | $72.39 | $12.85 | 2,270,160 |
| 2017-03-28 | $79.03 | $80.18 | $76.50 | $76.60 | $13.60 | 1,874,940 |
| 2017-03-27 | $80.28 | $81.40 | $78.58 | $79.50 | $14.12 | 1,877,220 |
| 2017-03-24 | $79.49 | $80.98 | $78.88 | $80.07 | $14.22 | 1,769,320 |
| 2017-03-23 | $82.01 | $82.80 | $77.30 | $79.80 | $14.17 | 2,665,050 |
| 2017-03-22 | $79.97 | $82.87 | $78.70 | $82.23 | $14.60 | 2,715,510 |
| 2017-03-21 | $80.07 | $80.98 | $79.00 | $80.51 | $14.30 | 2,100,680 |
| 2017-03-20 | $78.73 | $80.80 | $77.30 | $80.45 | $14.29 | 2,009,500 |
| 2017-03-17 | $81.00 | $83.38 | $78.10 | $78.21 | $13.89 | 3,554,050 |
| 2017-03-16 | $79.30 | $81.81 | $78.70 | $81.11 | $14.40 | 3,238,170 |
| 2017-03-15 | $77.07 | $80.88 | $77.05 | $79.46 | $14.11 | 3,351,240 |
| 2017-03-14 | $76.59 | $80.58 | $76.59 | $77.76 | $13.81 | 2,923,350 |
| 2017-03-13 | $75.01 | $77.28 | $73.66 | $76.96 | $13.67 | 2,346,150 |
| 2017-03-10 | $75.40 | $76.35 | $74.20 | $75.47 | $13.40 | 2,021,860 |
| 2017-03-09 | $76.50 | $77.00 | $74.17 | $75.38 | $13.39 | 2,687,560 |
| 2017-03-08 | $76.28 | $79.42 | $76.18 | $77.28 | $13.72 | 2,751,150 |
| 2017-03-07 | $76.10 | $80.78 | $75.89 | $77.31 | $13.73 | 4,047,130 |
| 2017-03-06 | $72.30 | $77.88 | $71.98 | $76.69 | $13.62 | 4,022,720 |
| 2017-03-03 | $71.30 | $72.41 | $69.72 | $72.35 | $12.85 | 2,103,930 |
| 2017-03-02 | $71.50 | $73.80 | $71.18 | $71.86 | $12.76 | 2,448,620 |
| 2017-03-01 | $72.03 | $73.56 | $71.11 | $71.51 | $12.70 | 2,179,680 |
| 2017-02-28 | $70.86 | $72.88 | $69.00 | $72.85 | $12.94 | 3,122,760 |
| 2017-02-27 | $71.80 | $71.80 | $70.60 | $70.89 | $12.59 | 1,826,800 |
| 2017-02-24 | $69.70 | $72.50 | $69.70 | $71.72 | $12.74 | 2,549,990 |
| 2017-02-23 | $69.03 | $71.38 | $68.81 | $70.20 | $12.47 | 2,385,570 |
| 2017-02-22 | $69.03 | $69.69 | $68.03 | $69.30 | $12.31 | 1,976,390 |
| 2017-02-21 | $68.00 | $69.95 | $67.33 | $69.28 | $12.30 | 2,274,740 |
| 2017-02-20 | $68.39 | $68.50 | $65.46 | $68.16 | $12.10 | 2,123,420 |
| 2017-02-17 | $70.51 | $71.49 | $67.52 | $68.08 | $12.09 | 2,879,370 |
| 2017-02-16 | $72.56 | $73.40 | $70.30 | $71.04 | $12.62 | 3,168,360 |
| 2017-02-15 | $73.61 | $78.00 | $73.00 | $73.65 | $13.08 | 4,751,970 |
| 2017-02-14 | $72.38 | $76.37 | $72.11 | $74.00 | $13.14 | 3,805,000 |
| 2017-02-13 | $70.70 | $74.39 | $69.50 | $72.77 | $12.92 | 3,771,640 |
| 2017-02-10 | $72.06 | $74.50 | $71.50 | $71.80 | $12.75 | 3,243,350 |
| 2017-02-09 | $73.20 | $74.42 | $71.00 | $72.97 | $12.96 | 4,331,620 |
| 2017-02-08 | $70.75 | $74.60 | $70.31 | $73.83 | $13.11 | 4,276,710 |
| 2017-02-07 | $72.60 | $72.97 | $69.88 | $71.49 | $12.70 | 4,051,090 |
| 2017-02-06 | $72.98 | $74.80 | $71.30 | $73.29 | $13.01 | 4,681,890 |
| 2017-02-03 | $73.68 | $74.88 | $70.11 | $70.50 | $12.52 | 4,989,480 |
| 2017-02-02 | $73.93 | $73.93 | $73.93 | $73.93 | $13.13 | 0 |
| 2017-02-01 | $73.93 | $73.93 | $73.93 | $73.93 | $13.13 | 0 |
| 2017-01-31 | $73.93 | $73.93 | $73.93 | $73.93 | $13.13 | 0 |
| 2017-01-30 | $73.93 | $73.93 | $73.93 | $73.93 | $13.13 | 0 |
| 2017-01-27 | $73.93 | $73.93 | $73.93 | $73.93 | $13.13 | 0 |
| 2017-01-26 | $69.00 | $73.93 | $67.60 | $73.93 | $13.13 | 5,141,610 |
| 2017-01-25 | $63.80 | $69.86 | $62.51 | $67.21 | $11.93 | 5,575,830 |
| 2017-01-24 | $66.41 | $67.00 | $63.60 | $64.03 | $11.37 | 4,658,870 |
| 2017-01-23 | $61.72 | $67.89 | $61.72 | $66.47 | $11.80 | 7,713,140 |
| 2017-01-20 | $58.50 | $63.69 | $58.08 | $61.72 | $10.96 | 7,278,910 |
| 2017-01-19 | $71.00 | $71.00 | $59.80 | $59.98 | $10.65 | 9,510,960 |
| 2017-01-18 | $66.04 | $66.04 | $66.04 | $66.04 | $11.73 | 41,200 |
| 2017-01-17 | $60.04 | $60.04 | $60.04 | $60.04 | $10.66 | 31,300 |
| 2017-01-16 | $54.58 | $54.58 | $54.58 | $54.58 | $9.69 | 31,000 |
| 2017-01-13 | $49.62 | $49.62 | $49.62 | $49.62 | $8.81 | 6,500 |
| 2017-01-12 | $45.11 | $45.11 | $45.11 | $45.11 | $8.01 | 1,400 |
| 2017-01-11 | $34.18 | $41.01 | $34.18 | $41.01 | $7.28 | 7,800 |
Queclink Wireless Solutions Company Ltd (300590) News Headlines
Recent Queclink Wireless Solutions Company Ltd (300590) News
Similar Companies to Queclink Wireless Solutions Company Ltd (300590) 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 | -- | -- | -- |