Shenzhen FRD Science Techonology Company Ltd (300602) Exchange: SHE
Data as of July 17, 2025
$22.66 ($0.06) 0.27%
Shenzhen FRD Science Techonology Company Ltd - Daily Information
Click for more stock information on Shenzhen FRD Science Techonology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $22.43 |
| Previous Close | $22.66 |
| High | $22.96 |
| Low | $22.31 |
| Adjusted Open | $22.43 |
| Previous Adjusted Close | $22.66 |
| Adjusted High | $22.96 |
| Adjusted Low | $22.31 |
About Shenzhen FRD Science Techonology Company Ltd (300602)
Invest in Shenzhen FRD Science Techonology Company Ltd (300602)
Historical Stock Data for Shenzhen FRD Science Techonology Company Ltd (300602)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $22.43 | $22.96 | $22.31 | $22.66 | $22.66 | 23,023,170 |
| 2025-07-08 | $21.12 | $22.83 | $21.12 | $22.60 | $22.60 | 34,571,660 |
| 2025-07-07 | $21.14 | $21.66 | $21.00 | $21.11 | $21.11 | 8,694,220 |
| 2025-07-04 | $20.97 | $21.76 | $20.96 | $21.30 | $21.30 | 20,414,420 |
| 2025-07-03 | $20.65 | $21.18 | $20.63 | $21.15 | $21.15 | 10,047,300 |
| 2025-07-02 | $20.92 | $20.94 | $20.49 | $20.71 | $20.71 | 9,484,460 |
| 2025-07-01 | $21.10 | $21.18 | $20.70 | $20.97 | $20.97 | 11,192,320 |
| 2025-06-30 | $20.84 | $21.30 | $20.70 | $21.21 | $21.21 | 13,194,440 |
| 2025-06-27 | $20.75 | $21.22 | $20.62 | $20.84 | $20.84 | 15,185,630 |
| 2025-06-26 | $20.81 | $21.10 | $20.58 | $20.64 | $20.64 | 19,420,550 |
| 2025-06-25 | $20.05 | $21.11 | $20.00 | $20.79 | $20.79 | 30,547,810 |
| 2025-06-24 | $19.12 | $20.35 | $19.04 | $20.13 | $20.13 | 24,655,450 |
| 2025-06-23 | $18.40 | $19.19 | $18.32 | $19.09 | $19.09 | 11,185,360 |
| 2025-06-20 | $18.80 | $19.44 | $18.55 | $18.55 | $18.55 | 11,454,470 |
| 2025-06-19 | $18.66 | $19.39 | $18.60 | $18.78 | $18.78 | 12,446,200 |
| 2025-06-18 | $18.29 | $18.62 | $18.16 | $18.60 | $18.60 | 6,972,270 |
| 2025-06-17 | $18.30 | $18.50 | $18.21 | $18.36 | $18.36 | 5,102,800 |
| 2025-06-13 | $18.55 | $18.61 | $18.03 | $18.10 | $18.10 | 8,586,160 |
| 2025-06-12 | $18.63 | $18.89 | $18.55 | $18.65 | $18.65 | 5,336,700 |
| 2025-06-11 | $18.71 | $18.99 | $18.60 | $18.63 | $18.63 | 5,792,180 |
| 2025-06-10 | $19.01 | $19.12 | $18.50 | $18.68 | $18.68 | 7,576,740 |
| 2025-06-09 | $19.12 | $19.25 | $19.02 | $19.05 | $19.05 | 6,436,680 |
| 2025-06-06 | $19.11 | $19.18 | $18.90 | $19.05 | $19.05 | 7,236,820 |
| 2025-06-05 | $18.77 | $19.24 | $18.63 | $19.22 | $19.22 | 10,224,590 |
| 2025-06-04 | $18.58 | $18.89 | $18.40 | $18.76 | $18.76 | 6,200,920 |
| 2025-06-03 | $18.38 | $18.67 | $18.20 | $18.62 | $18.62 | 5,839,700 |
| 2025-05-30 | $18.77 | $18.80 | $18.34 | $18.37 | $18.37 | 7,208,500 |
| 2025-05-29 | $18.54 | $18.95 | $18.54 | $18.90 | $18.90 | 7,012,420 |
| 2025-05-28 | $18.59 | $18.85 | $18.42 | $18.51 | $18.51 | 5,014,070 |
| 2025-05-27 | $18.90 | $18.90 | $18.52 | $18.58 | $18.58 | 6,102,600 |
| 2025-05-26 | $18.56 | $18.94 | $18.50 | $18.88 | $18.88 | 5,973,500 |
| 2025-05-23 | $18.92 | $19.17 | $18.60 | $18.64 | $18.64 | 8,412,660 |
| 2025-05-22 | $19.21 | $19.40 | $18.93 | $18.96 | $18.96 | 8,084,100 |
| 2025-05-21 | $19.52 | $19.58 | $19.15 | $19.21 | $19.21 | 11,685,930 |
| 2025-05-20 | $20.30 | $20.32 | $19.44 | $19.73 | $19.73 | 18,622,440 |
| 2025-05-19 | $19.70 | $20.41 | $19.20 | $20.20 | $20.20 | 15,431,570 |
| 2025-05-16 | $19.48 | $19.80 | $19.42 | $19.66 | $19.66 | 8,013,390 |
| 2025-05-15 | $20.11 | $20.13 | $19.44 | $19.53 | $19.53 | 11,644,250 |
| 2025-05-14 | $20.30 | $20.40 | $19.92 | $20.13 | $20.13 | 10,090,850 |
| 2025-05-13 | $20.68 | $20.75 | $20.12 | $20.18 | $20.18 | 11,918,260 |
| 2025-05-12 | $20.23 | $20.49 | $20.17 | $20.45 | $20.45 | 12,086,510 |
| 2025-05-09 | $20.30 | $20.34 | $19.78 | $19.90 | $19.90 | 9,883,250 |
| 2025-05-08 | $20.10 | $20.47 | $20.10 | $20.34 | $20.34 | 12,131,250 |
| 2025-05-07 | $20.59 | $20.78 | $19.98 | $20.24 | $20.24 | 17,881,710 |
| 2025-05-06 | $19.79 | $20.43 | $19.71 | $20.25 | $20.25 | 18,478,410 |
| 2025-04-30 | $19.00 | $19.66 | $18.93 | $19.48 | $19.48 | 16,986,710 |
| 2025-04-29 | $18.80 | $19.18 | $18.68 | $18.93 | $18.93 | 9,950,500 |
| 2025-04-28 | $19.05 | $19.47 | $18.87 | $18.93 | $18.93 | 12,015,300 |
| 2025-04-25 | $18.88 | $19.54 | $18.67 | $19.06 | $19.06 | 17,483,180 |
| 2025-04-24 | $19.36 | $19.45 | $18.61 | $18.70 | $18.70 | 16,466,130 |
| 2025-04-23 | $19.16 | $19.65 | $19.13 | $19.49 | $19.49 | 16,956,450 |
| 2025-04-22 | $19.13 | $19.37 | $18.90 | $18.90 | $18.90 | 12,027,240 |
| 2025-04-21 | $18.95 | $19.22 | $18.70 | $19.18 | $19.18 | 12,038,040 |
| 2025-04-18 | $18.46 | $19.03 | $18.42 | $18.91 | $18.91 | 11,856,100 |
| 2025-04-17 | $18.30 | $18.97 | $18.30 | $18.53 | $18.53 | 9,427,100 |
| 2025-04-16 | $19.02 | $19.40 | $18.33 | $18.58 | $18.58 | 12,507,000 |
| 2025-04-15 | $18.71 | $18.82 | $18.41 | $18.80 | $18.80 | 11,574,600 |
| 2025-04-14 | $18.94 | $19.30 | $18.54 | $18.89 | $18.89 | 19,286,560 |
| 2025-04-11 | $18.16 | $18.77 | $18.09 | $18.25 | $18.25 | 16,382,090 |
| 2025-04-10 | $18.18 | $18.58 | $17.70 | $17.70 | $17.70 | 15,834,050 |
| 2025-04-09 | $16.57 | $17.55 | $15.59 | $17.38 | $17.38 | 17,594,640 |
| 2025-04-08 | $16.89 | $17.77 | $16.50 | $17.02 | $17.02 | 16,477,150 |
| 2025-04-07 | $18.61 | $19.43 | $16.51 | $16.51 | $16.51 | 16,860,360 |
| 2025-04-03 | $21.00 | $21.36 | $20.50 | $20.64 | $20.64 | 8,853,070 |
| 2025-04-02 | $20.84 | $21.45 | $20.81 | $21.24 | $21.24 | 9,571,810 |
| 2025-04-01 | $20.95 | $21.18 | $20.86 | $20.94 | $20.94 | 8,299,700 |
| 2025-03-31 | $20.50 | $21.04 | $20.31 | $20.86 | $20.86 | 8,966,400 |
| 2025-03-28 | $21.02 | $21.30 | $20.66 | $20.67 | $20.67 | 8,803,950 |
| 2025-03-27 | $21.06 | $21.55 | $20.76 | $21.15 | $21.15 | 10,590,850 |
| 2025-03-26 | $21.00 | $21.52 | $21.00 | $21.14 | $21.14 | 9,129,560 |
| 2025-03-25 | $21.50 | $21.62 | $20.95 | $21.11 | $21.11 | 9,530,550 |
| 2025-03-24 | $21.89 | $21.97 | $20.73 | $21.41 | $21.41 | 13,743,910 |
| 2025-03-21 | $22.42 | $22.44 | $21.58 | $21.70 | $21.70 | 18,619,400 |
| 2025-03-20 | $22.80 | $23.20 | $22.55 | $22.61 | $22.61 | 13,641,100 |
| 2025-03-19 | $23.83 | $23.83 | $22.88 | $23.00 | $23.00 | 22,410,970 |
| 2025-03-18 | $24.13 | $24.78 | $23.88 | $23.97 | $23.97 | 29,145,150 |
| 2025-03-17 | $23.85 | $24.77 | $23.66 | $24.35 | $24.35 | 32,991,220 |
| 2025-03-14 | $23.45 | $24.00 | $22.90 | $23.73 | $23.73 | 27,541,890 |
| 2025-03-13 | $23.27 | $23.82 | $22.69 | $23.69 | $23.69 | 30,299,060 |
| 2025-03-12 | $22.88 | $23.95 | $22.50 | $23.41 | $23.41 | 37,049,290 |
| 2025-03-11 | $21.95 | $22.46 | $21.81 | $22.46 | $22.46 | 19,691,980 |
| 2025-03-10 | $22.56 | $22.88 | $22.30 | $22.78 | $22.78 | 16,765,730 |
| 2025-03-07 | $22.77 | $23.28 | $22.39 | $22.79 | $22.79 | 21,808,230 |
| 2025-03-06 | $23.00 | $23.50 | $22.79 | $22.94 | $22.94 | 28,145,440 |
| 2025-03-05 | $22.08 | $22.68 | $21.92 | $22.65 | $22.65 | 20,121,180 |
| 2025-03-04 | $21.56 | $22.55 | $21.48 | $22.28 | $22.28 | 20,293,170 |
| 2025-03-03 | $22.16 | $22.65 | $21.60 | $21.84 | $21.84 | 27,240,210 |
| 2025-02-28 | $23.55 | $23.79 | $21.97 | $22.19 | $22.19 | 36,364,400 |
| 2025-02-27 | $25.00 | $25.44 | $23.38 | $23.77 | $23.77 | 42,040,460 |
| 2025-02-26 | $24.25 | $25.77 | $23.70 | $25.30 | $25.30 | 47,771,910 |
| 2025-02-25 | $23.30 | $24.88 | $23.00 | $24.09 | $24.09 | 48,726,860 |
| 2025-02-24 | $23.57 | $24.13 | $22.70 | $24.00 | $24.00 | 56,984,790 |
| 2025-02-20 | $21.18 | $21.75 | $20.88 | $21.73 | $21.73 | 34,511,510 |
| 2025-02-19 | $20.91 | $21.28 | $20.50 | $21.18 | $21.18 | 26,191,250 |
| 2025-02-18 | $21.15 | $22.00 | $20.85 | $20.93 | $20.93 | 34,786,400 |
| 2025-02-17 | $20.78 | $21.56 | $20.72 | $21.40 | $21.40 | 34,223,070 |
| 2025-02-14 | $20.30 | $20.98 | $20.00 | $20.69 | $20.69 | 20,300,150 |
| 2025-02-13 | $20.88 | $20.90 | $20.30 | $20.38 | $20.38 | 16,413,900 |
| 2025-02-12 | $20.49 | $21.09 | $20.46 | $20.94 | $20.94 | 19,666,060 |
| 2025-02-11 | $20.78 | $20.89 | $20.48 | $20.52 | $20.52 | 17,883,550 |
| 2025-02-10 | $20.60 | $21.16 | $20.37 | $20.83 | $20.83 | 32,253,500 |
| 2025-02-07 | $20.55 | $21.16 | $20.45 | $20.70 | $20.70 | 35,586,760 |
| 2025-02-06 | $19.96 | $20.72 | $19.94 | $20.65 | $20.65 | 27,430,350 |
| 2025-02-05 | $19.65 | $20.48 | $19.55 | $20.10 | $20.10 | 25,786,040 |
| 2025-01-27 | $20.05 | $20.20 | $19.23 | $19.25 | $19.25 | 18,526,410 |
| 2025-01-24 | $19.78 | $20.35 | $19.78 | $20.08 | $20.08 | 24,040,470 |
| 2025-01-23 | $20.23 | $20.60 | $19.77 | $19.80 | $19.80 | 24,984,940 |
| 2025-01-22 | $19.41 | $20.23 | $19.29 | $19.95 | $19.95 | 26,969,430 |
| 2025-01-21 | $19.30 | $19.65 | $18.92 | $19.60 | $19.60 | 21,600,360 |
| 2025-01-20 | $18.94 | $19.44 | $18.74 | $19.19 | $19.19 | 17,441,590 |
| 2025-01-17 | $18.56 | $18.96 | $18.45 | $18.72 | $18.72 | 13,841,520 |
| 2025-01-16 | $18.80 | $19.21 | $18.42 | $18.72 | $18.72 | 19,563,090 |
| 2025-01-15 | $18.90 | $18.95 | $18.32 | $18.36 | $18.36 | 17,718,800 |
| 2025-01-14 | $18.15 | $19.06 | $17.95 | $18.96 | $18.96 | 18,562,080 |
| 2025-01-13 | $17.61 | $18.18 | $17.40 | $18.00 | $18.00 | 12,749,900 |
| 2025-01-09 | $18.45 | $19.09 | $18.36 | $18.49 | $18.49 | 20,797,160 |
| 2025-01-08 | $18.19 | $18.84 | $17.77 | $18.60 | $18.60 | 24,569,690 |
| 2025-01-07 | $17.64 | $18.48 | $17.58 | $18.48 | $18.48 | 18,313,820 |
| 2025-01-06 | $17.60 | $17.97 | $17.22 | $17.54 | $17.54 | 11,863,350 |
| 2025-01-03 | $18.56 | $18.65 | $17.53 | $17.60 | $17.60 | 19,299,750 |
| 2025-01-02 | $19.23 | $19.43 | $18.17 | $18.44 | $18.44 | 18,546,580 |
| 2024-12-31 | $20.62 | $20.78 | $19.22 | $19.22 | $19.22 | 22,700,000 |
| 2024-12-30 | $20.83 | $21.01 | $20.09 | $20.56 | $20.56 | 21,441,690 |
| 2024-12-27 | $20.99 | $21.15 | $20.52 | $20.65 | $20.65 | 27,170,340 |
| 2024-12-26 | $19.30 | $21.18 | $19.30 | $20.97 | $20.97 | 43,467,090 |
| 2024-12-25 | $19.11 | $20.38 | $18.78 | $20.10 | $20.10 | 31,751,220 |
| 2024-12-24 | $19.28 | $19.64 | $18.96 | $19.25 | $19.25 | 12,824,300 |
| 2024-12-23 | $20.01 | $20.20 | $19.10 | $19.21 | $19.21 | 15,646,850 |
| 2024-12-20 | $19.67 | $20.10 | $19.40 | $19.87 | $19.87 | 19,134,340 |
| 2024-12-19 | $18.66 | $19.94 | $18.60 | $19.90 | $19.90 | 23,942,060 |
| 2024-12-18 | $18.90 | $19.18 | $18.44 | $18.98 | $18.98 | 12,255,170 |
| 2024-12-17 | $19.32 | $19.47 | $18.69 | $18.80 | $18.80 | 13,168,410 |
| 2024-12-16 | $19.65 | $19.89 | $19.20 | $19.34 | $19.34 | 12,873,380 |
| 2024-12-13 | $20.33 | $20.48 | $19.66 | $19.69 | $19.69 | 19,393,420 |
| 2024-12-12 | $20.91 | $20.99 | $20.15 | $20.48 | $20.48 | 19,077,780 |
| 2024-12-11 | $20.31 | $21.30 | $20.31 | $21.00 | $21.00 | 21,275,280 |
| 2024-12-10 | $21.48 | $21.56 | $20.44 | $20.50 | $20.50 | 19,494,580 |
| 2024-12-09 | $20.90 | $20.98 | $20.15 | $20.48 | $20.48 | 15,541,360 |
| 2024-12-06 | $21.18 | $21.35 | $20.54 | $20.88 | $20.88 | 19,381,350 |
| 2024-12-05 | $20.49 | $21.50 | $20.43 | $21.21 | $21.21 | 26,456,090 |
| 2024-12-04 | $21.02 | $21.22 | $20.37 | $20.55 | $20.55 | 19,353,640 |
| 2024-12-03 | $21.44 | $21.69 | $20.71 | $21.04 | $21.04 | 34,723,250 |
| 2024-12-02 | $19.99 | $22.88 | $19.95 | $21.69 | $21.69 | 53,893,010 |
| 2024-11-29 | $18.74 | $19.82 | $18.58 | $19.39 | $19.39 | 21,497,920 |
| 2024-11-28 | $19.15 | $19.28 | $18.54 | $18.64 | $18.64 | 14,515,400 |
| 2024-11-27 | $18.80 | $19.16 | $18.01 | $19.16 | $19.16 | 16,386,340 |
| 2024-11-26 | $19.05 | $19.43 | $18.78 | $18.81 | $18.81 | 15,843,480 |
| 2024-11-25 | $19.18 | $19.45 | $18.39 | $18.95 | $18.95 | 15,958,250 |
| 2024-11-22 | $19.85 | $20.78 | $19.15 | $19.17 | $19.17 | 24,729,400 |
| 2024-11-21 | $19.75 | $20.24 | $19.30 | $20.00 | $20.00 | 19,668,330 |
| 2024-11-20 | $19.88 | $20.35 | $19.75 | $19.94 | $19.94 | 18,043,700 |
| 2024-11-19 | $19.10 | $19.67 | $18.90 | $19.67 | $19.67 | 15,377,480 |
| 2024-11-18 | $20.70 | $20.74 | $18.80 | $19.01 | $19.01 | 26,626,340 |
| 2024-11-15 | $21.06 | $21.51 | $20.38 | $20.42 | $20.42 | 19,816,230 |
| 2024-11-14 | $21.55 | $21.85 | $21.01 | $21.10 | $21.10 | 15,520,970 |
| 2024-11-13 | $21.91 | $22.08 | $21.17 | $21.69 | $21.69 | 19,551,540 |
| 2024-11-12 | $22.60 | $23.05 | $21.86 | $22.13 | $22.13 | 31,273,060 |
| 2024-11-11 | $21.96 | $22.73 | $21.30 | $22.57 | $22.57 | 32,865,570 |
| 2024-11-08 | $22.83 | $22.88 | $21.80 | $21.94 | $21.94 | 37,659,230 |
| 2024-11-07 | $20.48 | $22.26 | $20.48 | $22.25 | $22.25 | 44,517,800 |
| 2024-11-06 | $21.40 | $22.16 | $20.63 | $20.92 | $20.92 | 37,290,810 |
| 2024-11-05 | $19.50 | $21.20 | $19.44 | $20.91 | $20.91 | 34,224,490 |
| 2024-11-04 | $18.97 | $20.00 | $18.97 | $19.73 | $19.73 | 20,199,040 |
| 2024-11-01 | $20.78 | $20.79 | $18.88 | $18.95 | $18.95 | 38,723,640 |
| 2024-10-31 | $21.55 | $21.55 | $20.76 | $21.07 | $21.07 | 41,280,860 |
| 2024-10-30 | $21.25 | $22.47 | $20.62 | $21.80 | $21.80 | 55,107,520 |
| 2024-10-29 | $20.30 | $21.10 | $20.01 | $20.60 | $20.60 | 35,235,890 |
| 2024-10-28 | $20.09 | $20.39 | $19.78 | $20.21 | $20.21 | 22,997,460 |
| 2024-10-25 | $20.25 | $20.81 | $20.18 | $20.28 | $20.28 | 25,081,970 |
| 2024-10-24 | $20.41 | $20.50 | $19.97 | $20.18 | $20.18 | 24,031,180 |
| 2024-10-23 | $20.62 | $21.15 | $20.17 | $20.69 | $20.69 | 38,737,250 |
| 2024-10-22 | $21.58 | $21.58 | $20.34 | $20.65 | $20.65 | 51,696,690 |
| 2024-10-21 | $20.39 | $22.91 | $20.25 | $21.95 | $21.95 | 69,928,810 |
| 2024-10-18 | $19.05 | $20.73 | $19.05 | $20.20 | $20.20 | 61,797,530 |
| 2024-10-17 | $19.68 | $20.94 | $19.04 | $19.41 | $19.41 | 61,259,720 |
| 2024-10-16 | $18.53 | $19.52 | $18.30 | $19.38 | $19.38 | 39,978,220 |
| 2024-10-15 | $18.73 | $19.99 | $18.52 | $18.99 | $18.99 | 54,741,530 |
| 2024-10-14 | $17.30 | $18.83 | $16.88 | $18.70 | $18.70 | 33,527,200 |
| 2024-10-11 | $17.96 | $18.18 | $16.62 | $16.98 | $16.98 | 25,982,580 |
| 2024-10-10 | $18.50 | $19.24 | $17.88 | $18.16 | $18.16 | 28,809,030 |
| 2024-10-09 | $19.90 | $19.98 | $18.20 | $18.33 | $18.33 | 47,084,900 |
| 2024-10-08 | $21.50 | $21.50 | $18.67 | $21.09 | $21.09 | 61,829,090 |
| 2024-09-30 | $16.51 | $18.03 | $16.18 | $17.95 | $17.95 | 48,975,090 |
| 2024-09-27 | $14.65 | $15.74 | $14.65 | $15.46 | $15.46 | 32,900,410 |
| 2024-09-26 | $14.10 | $14.48 | $13.94 | $14.48 | $14.48 | 20,861,640 |
| 2024-09-25 | $14.28 | $14.59 | $14.00 | $14.15 | $14.15 | 23,758,480 |
| 2024-09-24 | $13.87 | $14.29 | $13.49 | $14.28 | $14.28 | 20,968,820 |
| 2024-09-23 | $13.81 | $14.15 | $13.64 | $13.80 | $13.80 | 12,377,100 |
| 2024-09-20 | $13.98 | $14.07 | $13.71 | $13.81 | $13.81 | 10,575,760 |
| 2024-09-19 | $13.90 | $14.03 | $13.68 | $13.89 | $13.89 | 12,898,590 |
| 2024-09-18 | $13.94 | $14.07 | $13.56 | $13.78 | $13.78 | 9,293,900 |
| 2024-09-13 | $14.27 | $14.48 | $13.92 | $13.93 | $13.93 | 9,710,900 |
| 2024-09-12 | $14.63 | $14.68 | $14.28 | $14.29 | $14.29 | 11,311,170 |
| 2024-09-11 | $14.80 | $14.88 | $14.27 | $14.47 | $14.47 | 18,594,310 |
| 2024-09-10 | $13.85 | $15.66 | $13.50 | $15.03 | $15.03 | 33,206,460 |
| 2024-09-09 | $14.08 | $14.17 | $13.77 | $13.86 | $13.86 | 12,914,160 |
| 2024-09-06 | $14.85 | $14.85 | $14.01 | $14.05 | $14.05 | 22,853,590 |
| 2024-09-05 | $14.85 | $15.11 | $14.65 | $14.92 | $14.92 | 17,935,040 |
| 2024-09-04 | $14.96 | $15.03 | $14.50 | $14.77 | $14.77 | 19,221,520 |
| 2024-09-03 | $15.16 | $15.39 | $14.93 | $15.19 | $15.19 | 21,194,330 |
| 2024-09-02 | $15.65 | $15.99 | $15.26 | $15.27 | $15.27 | 30,227,900 |
| 2024-08-30 | $15.37 | $16.15 | $15.35 | $15.59 | $15.59 | 47,425,650 |
| 2024-08-29 | $14.56 | $15.38 | $14.53 | $15.23 | $15.23 | 30,341,960 |
| 2024-08-28 | $14.83 | $15.00 | $14.38 | $14.78 | $14.78 | 19,849,910 |
| 2024-08-27 | $15.07 | $15.40 | $14.80 | $14.88 | $14.88 | 22,332,560 |
| 2024-08-26 | $15.37 | $15.68 | $15.02 | $15.40 | $15.40 | 34,617,470 |
| 2024-08-23 | $14.39 | $15.46 | $14.28 | $15.18 | $15.18 | 35,240,580 |
| 2024-08-22 | $14.96 | $15.18 | $14.49 | $14.54 | $14.54 | 23,968,430 |
| 2024-08-21 | $14.62 | $15.70 | $14.56 | $15.10 | $15.10 | 31,830,850 |
| 2024-08-20 | $14.58 | $15.28 | $14.58 | $14.99 | $14.99 | 30,538,760 |
| 2024-08-19 | $15.01 | $15.45 | $14.62 | $14.88 | $14.88 | 37,131,280 |
| 2024-08-16 | $13.91 | $14.88 | $13.91 | $14.62 | $14.62 | 28,906,630 |
| 2024-08-15 | $13.35 | $14.20 | $13.33 | $13.93 | $13.93 | 14,796,230 |
| 2024-08-14 | $13.50 | $13.65 | $13.33 | $13.50 | $13.50 | 6,696,710 |
| 2024-08-13 | $13.06 | $13.36 | $13.06 | $13.33 | $13.33 | 4,169,190 |
| 2024-08-12 | $13.32 | $13.45 | $13.06 | $13.10 | $13.10 | 5,466,830 |
| 2024-08-09 | $13.28 | $13.62 | $13.28 | $13.33 | $13.33 | 6,689,260 |
| 2024-08-08 | $13.28 | $13.45 | $13.02 | $13.27 | $13.27 | 6,714,470 |
| 2024-08-07 | $13.40 | $13.49 | $13.25 | $13.35 | $13.35 | 5,123,580 |
| 2024-08-06 | $13.46 | $13.57 | $13.21 | $13.34 | $13.34 | 5,620,260 |
| 2024-08-05 | $13.65 | $13.85 | $13.15 | $13.17 | $13.17 | 11,967,000 |
| 2024-08-02 | $14.21 | $14.22 | $13.78 | $13.84 | $13.84 | 11,023,150 |
| 2024-08-01 | $14.56 | $14.63 | $14.27 | $14.30 | $14.30 | 10,804,370 |
| 2024-07-31 | $13.98 | $14.55 | $13.90 | $14.46 | $14.46 | 14,130,760 |
| 2024-07-30 | $13.75 | $14.00 | $13.64 | $13.89 | $13.89 | 6,436,110 |
| 2024-07-29 | $13.95 | $14.06 | $13.76 | $13.90 | $13.90 | 6,708,580 |
| 2024-07-26 | $13.77 | $14.10 | $13.71 | $13.95 | $13.95 | 8,154,700 |
| 2024-07-25 | $13.72 | $13.97 | $13.39 | $13.81 | $13.81 | 13,175,400 |
| 2024-07-24 | $14.06 | $14.68 | $13.96 | $14.05 | $14.05 | 14,052,370 |
| 2024-07-23 | $14.34 | $14.42 | $13.86 | $13.87 | $13.87 | 9,924,180 |
| 2024-07-22 | $14.43 | $14.68 | $14.32 | $14.42 | $14.42 | 9,954,780 |
| 2024-07-19 | $14.24 | $14.52 | $14.10 | $14.26 | $14.26 | 10,519,600 |
| 2024-07-18 | $14.00 | $14.44 | $13.78 | $14.24 | $14.24 | 13,311,820 |
| 2024-07-17 | $14.88 | $14.90 | $14.26 | $14.27 | $14.27 | 17,692,280 |
| 2024-07-16 | $15.15 | $15.15 | $14.73 | $14.92 | $14.92 | 27,185,740 |
| 2024-07-15 | $14.68 | $14.71 | $14.40 | $14.51 | $14.51 | 8,593,860 |
| 2024-07-12 | $14.69 | $14.81 | $14.51 | $14.75 | $14.75 | 10,098,340 |
| 2024-07-11 | $14.82 | $15.00 | $14.55 | $14.88 | $14.88 | 15,438,610 |
| 2024-07-10 | $14.70 | $14.79 | $14.46 | $14.59 | $14.59 | 12,607,330 |
| 2024-07-09 | $13.75 | $14.70 | $13.71 | $14.70 | $14.70 | 19,516,420 |
| 2024-07-08 | $14.12 | $14.25 | $13.70 | $13.72 | $13.72 | 8,979,970 |
| 2024-07-05 | $13.89 | $14.24 | $13.64 | $14.13 | $14.13 | 10,416,660 |
| 2024-07-04 | $14.43 | $14.54 | $13.91 | $13.93 | $13.93 | 11,297,500 |
| 2024-07-03 | $14.45 | $14.58 | $14.08 | $14.32 | $14.32 | 9,797,750 |
| 2024-07-02 | $14.70 | $14.79 | $14.33 | $14.45 | $14.45 | 11,792,600 |
| 2024-07-01 | $15.02 | $15.44 | $14.42 | $14.76 | $14.76 | 15,679,430 |
| 2024-06-28 | $14.00 | $15.96 | $13.91 | $15.11 | $15.11 | 29,087,420 |
| 2024-06-27 | $14.19 | $14.56 | $14.03 | $14.05 | $14.05 | 10,462,250 |
| 2024-06-26 | $13.78 | $14.35 | $13.59 | $14.32 | $14.32 | 10,296,700 |
| 2024-06-25 | $14.07 | $14.17 | $13.64 | $13.86 | $13.86 | 12,452,890 |
| 2024-06-24 | $14.72 | $14.83 | $13.94 | $13.99 | $13.99 | 12,153,990 |
| 2024-06-21 | $14.71 | $14.99 | $14.52 | $14.78 | $14.78 | 8,376,590 |
| 2024-06-20 | $15.21 | $15.32 | $14.81 | $14.83 | $14.83 | 12,975,600 |
| 2024-06-19 | $15.66 | $15.79 | $15.27 | $15.31 | $15.31 | 14,738,090 |
| 2024-06-18 | $15.44 | $15.84 | $15.44 | $15.68 | $15.68 | 16,890,380 |
| 2024-06-17 | $15.08 | $15.74 | $15.03 | $15.58 | $15.58 | 19,079,730 |
| 2024-06-14 | $14.90 | $15.25 | $14.72 | $15.21 | $15.21 | 14,463,570 |
| 2024-06-13 | $15.18 | $15.40 | $15.03 | $15.06 | $15.06 | 17,343,570 |
| 2024-06-12 | $14.80 | $15.71 | $14.77 | $15.26 | $15.26 | 27,407,210 |
| 2024-06-11 | $14.18 | $14.60 | $13.68 | $14.56 | $14.56 | 14,725,390 |
| 2024-06-07 | $14.61 | $14.87 | $14.10 | $14.28 | $14.28 | 20,778,860 |
| 2024-06-06 | $15.85 | $15.97 | $14.05 | $14.45 | $14.45 | 36,806,350 |
| 2024-06-05 | $15.68 | $16.01 | $15.45 | $15.81 | $15.81 | 23,519,400 |
| 2024-06-04 | $16.28 | $16.30 | $15.48 | $15.90 | $15.90 | 36,072,130 |
| 2024-06-03 | $17.03 | $17.49 | $16.30 | $16.73 | $16.73 | 52,237,130 |
| 2024-05-31 | $16.05 | $17.68 | $16.05 | $16.72 | $16.72 | 61,249,760 |
| 2024-05-30 | $15.98 | $16.74 | $15.54 | $15.65 | $15.65 | 34,487,840 |
| 2024-05-29 | $15.57 | $16.47 | $15.36 | $16.29 | $16.29 | 46,527,500 |
| 2024-05-28 | $15.63 | $15.79 | $15.25 | $15.52 | $15.52 | 29,465,600 |
| 2024-05-27 | $16.27 | $16.54 | $15.66 | $15.85 | $15.85 | 48,096,980 |
| 2024-05-24 | $15.90 | $17.95 | $15.67 | $16.83 | $16.83 | 74,063,220 |
| 2024-05-23 | $14.79 | $17.08 | $14.79 | $16.22 | $16.22 | 48,963,490 |
| 2024-05-22 | $14.50 | $14.75 | $14.26 | $14.68 | $14.68 | 9,250,620 |
| 2024-05-21 | $14.41 | $14.95 | $14.33 | $14.70 | $14.70 | 11,526,110 |
| 2024-05-20 | $14.60 | $14.65 | $14.34 | $14.48 | $14.48 | 6,459,150 |
| 2024-05-17 | $14.05 | $14.54 | $13.96 | $14.51 | $14.51 | 8,147,450 |
| 2024-05-16 | $14.18 | $14.40 | $14.00 | $14.05 | $14.05 | 8,004,790 |
| 2024-05-15 | $14.38 | $14.66 | $14.24 | $14.30 | $14.30 | 8,030,480 |
| 2024-05-14 | $14.24 | $14.61 | $14.22 | $14.26 | $14.26 | 6,188,310 |
| 2024-05-13 | $14.14 | $14.63 | $13.91 | $14.15 | $14.15 | 7,676,300 |
| 2024-05-10 | $14.90 | $14.93 | $14.36 | $14.38 | $14.38 | 8,901,010 |
| 2024-05-09 | $14.74 | $15.02 | $14.68 | $14.85 | $14.85 | 7,024,140 |
| 2024-05-08 | $15.14 | $15.15 | $14.62 | $14.67 | $14.67 | 7,980,180 |
| 2024-05-07 | $15.34 | $15.43 | $15.00 | $15.11 | $15.11 | 8,050,900 |
| 2024-05-06 | $15.49 | $15.66 | $15.22 | $15.29 | $15.29 | 9,886,740 |
| 2024-04-30 | $15.34 | $15.47 | $14.94 | $15.11 | $15.11 | 11,052,070 |
| 2024-04-29 | $15.19 | $15.57 | $15.16 | $15.40 | $15.40 | 12,600,210 |
| 2024-04-26 | $14.66 | $15.30 | $14.56 | $15.15 | $15.15 | 15,248,110 |
| 2024-04-25 | $14.64 | $14.92 | $14.47 | $14.51 | $14.51 | 9,125,130 |
| 2024-04-24 | $14.13 | $14.64 | $14.12 | $14.64 | $14.64 | 9,492,990 |
| 2024-04-23 | $14.02 | $14.35 | $13.86 | $14.09 | $14.09 | 6,888,670 |
| 2024-04-22 | $13.90 | $14.30 | $13.61 | $14.00 | $14.00 | 9,774,630 |
| 2024-04-19 | $14.69 | $14.90 | $14.22 | $14.32 | $14.32 | 12,707,940 |
| 2024-04-18 | $15.00 | $15.35 | $14.56 | $14.94 | $14.94 | 14,938,020 |
| 2024-04-17 | $14.20 | $15.00 | $14.20 | $14.99 | $14.99 | 17,890,870 |
| 2024-04-16 | $14.52 | $14.70 | $13.69 | $13.95 | $13.95 | 17,201,050 |
| 2024-04-15 | $14.50 | $14.90 | $13.66 | $13.94 | $13.94 | 15,132,270 |
| 2024-04-12 | $14.69 | $15.06 | $14.68 | $14.71 | $14.71 | 8,309,000 |
| 2024-04-11 | $14.61 | $15.05 | $14.61 | $14.66 | $14.66 | 8,158,850 |
| 2024-04-10 | $15.44 | $15.44 | $14.51 | $14.77 | $14.77 | 11,613,580 |
| 2024-04-09 | $15.51 | $15.73 | $15.13 | $15.40 | $15.40 | 9,620,000 |
| 2024-04-08 | $15.88 | $15.98 | $15.46 | $15.48 | $15.48 | 9,522,930 |
| 2024-04-03 | $16.51 | $16.51 | $15.70 | $16.00 | $16.00 | 14,283,130 |
| 2024-04-02 | $17.00 | $17.03 | $16.42 | $16.59 | $16.59 | 18,427,090 |
| 2024-04-01 | $17.41 | $17.92 | $16.99 | $17.20 | $17.20 | 28,302,130 |
| 2024-03-29 | $16.25 | $17.25 | $15.70 | $17.22 | $17.22 | 24,649,230 |
| 2024-03-28 | $15.17 | $16.31 | $15.16 | $16.16 | $16.16 | 13,636,640 |
| 2024-03-27 | $16.20 | $16.20 | $15.20 | $15.24 | $15.24 | 13,588,120 |
| 2024-03-26 | $16.11 | $16.66 | $16.03 | $16.20 | $16.20 | 12,841,880 |
| 2024-03-25 | $17.00 | $17.38 | $16.37 | $16.37 | $16.37 | 15,171,490 |
| 2024-03-22 | $17.02 | $17.30 | $16.78 | $17.00 | $17.00 | 14,260,970 |
| 2024-03-21 | $17.39 | $17.41 | $16.93 | $17.02 | $17.02 | 15,893,430 |
| 2024-03-20 | $17.35 | $17.57 | $17.10 | $17.40 | $17.40 | 13,968,700 |
| 2024-03-19 | $17.35 | $17.59 | $17.21 | $17.33 | $17.33 | 15,930,320 |
| 2024-03-18 | $17.18 | $17.52 | $16.94 | $17.50 | $17.50 | 22,968,120 |
| 2024-03-15 | $16.66 | $16.97 | $16.49 | $16.90 | $16.90 | 16,171,660 |
| 2024-03-14 | $16.52 | $16.80 | $16.27 | $16.58 | $16.58 | 16,344,340 |
| 2024-03-13 | $17.25 | $17.25 | $16.74 | $16.82 | $16.82 | 21,301,220 |
| 2024-03-12 | $17.60 | $17.60 | $16.70 | $17.00 | $17.00 | 30,004,670 |
| 2024-03-11 | $16.30 | $18.00 | $15.99 | $17.55 | $17.55 | 39,214,140 |
| 2024-03-08 | $15.88 | $16.80 | $15.82 | $16.49 | $16.49 | 24,864,840 |
| 2024-03-07 | $16.54 | $17.00 | $15.93 | $15.95 | $15.95 | 26,049,230 |
| 2024-03-06 | $16.09 | $16.65 | $15.74 | $16.14 | $16.14 | 26,305,710 |
| 2024-03-05 | $16.13 | $17.14 | $15.98 | $16.39 | $16.39 | 35,666,920 |
| 2024-03-04 | $16.28 | $17.50 | $15.75 | $16.81 | $16.81 | 47,278,600 |
| 2024-03-01 | $14.47 | $15.42 | $14.41 | $15.40 | $15.40 | 24,918,680 |
| 2024-02-29 | $13.12 | $14.69 | $13.06 | $14.41 | $14.41 | 19,531,620 |
| 2024-02-28 | $14.90 | $15.08 | $13.30 | $13.37 | $13.37 | 29,059,820 |
| 2024-02-27 | $13.91 | $15.20 | $13.75 | $15.08 | $15.08 | 22,375,600 |
| 2024-02-26 | $13.61 | $14.30 | $13.45 | $13.93 | $13.93 | 17,391,690 |
| 2024-02-23 | $13.45 | $13.80 | $13.08 | $13.71 | $13.71 | 18,879,590 |
| 2024-02-22 | $12.30 | $13.15 | $12.28 | $13.06 | $13.06 | 18,321,210 |
| 2024-02-21 | $11.90 | $12.66 | $11.81 | $12.20 | $12.20 | 12,856,320 |
| 2024-02-20 | $11.95 | $12.13 | $11.66 | $12.08 | $12.08 | 12,390,130 |
| 2024-02-19 | $11.86 | $12.27 | $11.57 | $11.95 | $11.95 | 18,221,860 |
| 2024-02-08 | $10.63 | $11.86 | $10.56 | $11.75 | $11.75 | 17,074,530 |
| 2024-02-07 | $9.97 | $10.90 | $9.93 | $10.55 | $10.55 | 17,783,110 |
| 2024-02-06 | $9.25 | $10.24 | $9.05 | $10.00 | $10.00 | 16,299,310 |
| 2024-02-05 | $10.68 | $10.76 | $9.23 | $9.52 | $9.52 | 17,752,030 |
| 2024-02-02 | $11.54 | $11.70 | $10.22 | $10.70 | $10.70 | 13,359,430 |
| 2024-02-01 | $11.45 | $11.79 | $11.15 | $11.51 | $11.51 | 10,108,650 |
| 2024-01-31 | $12.34 | $12.46 | $11.40 | $11.46 | $11.46 | 10,538,200 |
| 2024-01-30 | $12.78 | $12.89 | $12.18 | $12.22 | $12.22 | 9,606,460 |
| 2024-01-29 | $13.32 | $13.43 | $12.60 | $12.68 | $12.68 | 8,501,550 |
| 2024-01-26 | $13.65 | $13.68 | $13.21 | $13.28 | $13.28 | 7,138,620 |
| 2024-01-25 | $13.45 | $13.81 | $13.12 | $13.70 | $13.70 | 9,764,330 |
| 2024-01-24 | $13.42 | $13.56 | $12.65 | $13.29 | $13.29 | 10,134,120 |
| 2024-01-23 | $13.31 | $13.56 | $13.06 | $13.26 | $13.26 | 9,661,620 |
| 2024-01-22 | $14.38 | $14.56 | $13.06 | $13.22 | $13.22 | 9,099,220 |
| 2024-01-19 | $14.43 | $14.65 | $14.25 | $14.29 | $14.29 | 5,527,160 |
| 2024-01-18 | $14.30 | $14.47 | $13.93 | $14.44 | $14.44 | 8,705,440 |
| 2024-01-17 | $15.03 | $15.04 | $14.26 | $14.33 | $14.33 | 9,383,680 |
| 2024-01-16 | $15.18 | $15.33 | $14.66 | $15.02 | $15.02 | 8,579,680 |
| 2024-01-15 | $15.16 | $15.42 | $15.08 | $15.17 | $15.17 | 5,441,990 |
| 2024-01-12 | $15.84 | $15.88 | $15.11 | $15.20 | $15.20 | 11,817,910 |
| 2024-01-11 | $15.55 | $15.91 | $15.39 | $15.84 | $15.84 | 12,358,100 |
| 2024-01-10 | $16.23 | $16.41 | $15.47 | $15.63 | $15.63 | 10,770,800 |
| 2024-01-09 | $16.46 | $16.95 | $16.07 | $16.36 | $16.36 | 6,677,870 |
| 2024-01-08 | $16.54 | $16.90 | $16.45 | $16.46 | $16.46 | 6,525,050 |
| 2024-01-05 | $17.03 | $17.15 | $16.51 | $16.66 | $16.66 | 6,488,750 |
| 2024-01-04 | $16.80 | $17.14 | $16.63 | $16.98 | $16.98 | 6,558,580 |
| 2024-01-03 | $17.29 | $17.42 | $16.66 | $16.91 | $16.91 | 11,011,200 |
| 2024-01-02 | $18.02 | $18.10 | $17.37 | $17.37 | $17.37 | 11,298,220 |
| 2024-01-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2023-12-29 | $17.62 | $18.11 | $17.41 | $18.07 | $18.07 | 11,035,370 |
| 2023-12-28 | $17.14 | $17.79 | $16.91 | $17.62 | $17.62 | 9,337,950 |
| 2023-12-27 | $16.49 | $17.24 | $16.49 | $17.14 | $17.14 | 9,027,220 |
| 2023-12-26 | $17.18 | $17.18 | $16.41 | $16.47 | $16.47 | 9,301,880 |
| 2023-12-25 | $16.92 | $17.40 | $16.70 | $17.23 | $17.23 | 6,872,660 |
| 2023-12-22 | $17.60 | $17.75 | $17.07 | $17.23 | $17.23 | 8,480,110 |
| 2023-12-21 | $17.30 | $17.86 | $17.04 | $17.68 | $17.68 | 9,439,100 |
| 2023-12-20 | $17.57 | $18.26 | $17.27 | $17.56 | $17.56 | 11,994,400 |
| 2023-12-19 | $17.02 | $17.88 | $16.92 | $17.61 | $17.61 | 10,709,850 |
| 2023-12-18 | $17.43 | $17.46 | $16.88 | $16.99 | $16.99 | 9,554,150 |
| 2023-12-15 | $17.85 | $17.99 | $17.41 | $17.46 | $17.46 | 9,191,840 |
| 2023-12-14 | $17.75 | $18.18 | $17.67 | $17.69 | $17.69 | 10,139,020 |
| 2023-12-13 | $17.72 | $18.01 | $17.69 | $17.69 | $17.69 | 8,418,640 |
| 2023-12-12 | $17.90 | $18.27 | $17.76 | $17.85 | $17.85 | 12,779,650 |
| 2023-12-11 | $17.65 | $18.05 | $17.13 | $17.92 | $17.92 | 17,659,950 |
| 2023-12-08 | $17.15 | $17.74 | $17.05 | $17.40 | $17.40 | 16,041,230 |
| 2023-12-07 | $17.15 | $17.17 | $16.80 | $17.01 | $17.01 | 7,743,290 |
| 2023-12-06 | $17.11 | $17.25 | $16.90 | $17.14 | $17.14 | 8,984,820 |
| 2023-12-05 | $17.53 | $17.53 | $16.87 | $17.11 | $17.11 | 12,473,220 |
| 2023-12-04 | $17.86 | $17.94 | $17.51 | $17.55 | $17.55 | 10,078,220 |
| 2023-12-01 | $17.40 | $18.02 | $17.11 | $17.88 | $17.88 | 12,894,600 |
| 2023-11-30 | $18.06 | $18.14 | $17.05 | $17.33 | $17.33 | 18,839,090 |
| 2023-11-29 | $17.80 | $18.48 | $17.80 | $18.14 | $18.14 | 16,299,220 |
| 2023-11-28 | $17.71 | $18.06 | $17.52 | $17.80 | $17.80 | 12,468,170 |
| 2023-11-27 | $17.75 | $18.15 | $17.65 | $17.71 | $17.71 | 11,660,310 |
| 2023-11-24 | $18.50 | $18.51 | $17.65 | $17.90 | $17.90 | 13,332,200 |
| 2023-11-23 | $18.11 | $18.54 | $17.95 | $18.51 | $18.51 | 10,674,080 |
| 2023-11-22 | $18.90 | $19.10 | $18.28 | $18.31 | $18.31 | 15,092,030 |
| 2023-11-21 | $19.57 | $19.78 | $18.80 | $19.18 | $19.18 | 23,250,400 |
| 2023-11-20 | $19.56 | $19.97 | $19.29 | $19.43 | $19.43 | 27,431,500 |
| 2023-11-17 | $18.45 | $19.66 | $18.30 | $19.36 | $19.36 | 32,345,120 |
| 2023-11-16 | $18.70 | $19.35 | $17.97 | $18.50 | $18.50 | 37,001,660 |
| 2023-11-15 | $19.36 | $19.51 | $18.98 | $19.11 | $19.11 | 12,868,720 |
| 2023-11-14 | $18.95 | $19.30 | $18.62 | $18.97 | $18.97 | 7,876,620 |
| 2023-11-13 | $18.92 | $19.12 | $18.37 | $19.02 | $19.02 | 9,480,250 |
| 2023-11-10 | $19.11 | $19.21 | $18.50 | $18.74 | $18.74 | 8,147,720 |
| 2023-11-09 | $19.44 | $19.76 | $18.90 | $19.18 | $19.18 | 8,143,530 |
| 2023-11-08 | $19.50 | $19.87 | $19.21 | $19.64 | $19.64 | 10,356,420 |
| 2023-11-07 | $19.45 | $20.13 | $19.43 | $19.64 | $19.64 | 14,605,710 |
| 2023-11-06 | $19.24 | $20.00 | $18.98 | $19.65 | $19.65 | 14,340,210 |
| 2023-11-03 | $18.88 | $19.65 | $18.80 | $19.15 | $19.15 | 12,278,210 |
| 2023-11-02 | $19.70 | $19.82 | $18.50 | $18.58 | $18.58 | 12,073,610 |
| 2023-11-01 | $20.23 | $20.40 | $19.72 | $19.78 | $19.78 | 10,014,200 |
| 2023-10-31 | $20.25 | $20.85 | $20.08 | $20.25 | $20.25 | 19,609,130 |
| 2023-10-30 | $18.95 | $20.78 | $18.79 | $20.52 | $20.52 | 25,162,240 |
| 2023-10-27 | $18.18 | $19.30 | $17.89 | $19.02 | $19.02 | 22,304,900 |
| 2023-10-26 | $16.76 | $18.38 | $16.75 | $18.26 | $18.26 | 20,443,660 |
| 2023-10-25 | $17.15 | $17.33 | $16.60 | $16.98 | $16.98 | 15,529,740 |
| 2023-10-24 | $17.30 | $17.56 | $16.80 | $17.19 | $17.19 | 10,702,580 |
| 2023-10-23 | $17.62 | $17.98 | $17.02 | $17.20 | $17.20 | 8,626,240 |
| 2023-10-20 | $18.49 | $18.87 | $17.82 | $17.87 | $17.87 | 9,853,430 |
| 2023-10-19 | $19.50 | $19.60 | $18.70 | $18.80 | $18.80 | 10,114,300 |
| 2023-10-18 | $19.95 | $20.01 | $19.09 | $19.12 | $19.12 | 14,038,400 |
| 2023-10-17 | $19.99 | $20.51 | $19.57 | $19.90 | $19.90 | 13,433,970 |
| 2023-10-16 | $21.00 | $21.39 | $19.92 | $19.96 | $19.96 | 17,138,090 |
| 2023-10-13 | $19.75 | $20.66 | $19.70 | $20.17 | $20.17 | 16,580,180 |
| 2023-10-12 | $20.30 | $20.30 | $19.82 | $20.04 | $20.04 | 16,019,940 |
| 2023-10-11 | $19.75 | $21.28 | $19.13 | $20.50 | $20.50 | 30,244,980 |
| 2023-10-10 | $19.50 | $20.17 | $19.25 | $19.65 | $19.65 | 18,218,750 |
| 2023-10-09 | $19.04 | $19.85 | $18.52 | $19.39 | $19.39 | 20,053,470 |
| 2023-09-28 | $17.62 | $19.26 | $17.52 | $19.07 | $19.07 | 20,033,540 |
| 2023-09-27 | $17.50 | $17.58 | $17.16 | $17.41 | $17.41 | 5,726,710 |
| 2023-09-26 | $17.74 | $17.83 | $17.40 | $17.42 | $17.42 | 8,113,070 |
| 2023-09-25 | $18.03 | $18.25 | $17.81 | $18.00 | $18.00 | 10,214,790 |
| 2023-09-22 | $17.41 | $17.94 | $17.20 | $17.90 | $17.90 | 11,464,150 |
| 2023-09-21 | $17.00 | $17.46 | $16.83 | $17.31 | $17.31 | 7,072,800 |
| 2023-09-20 | $17.23 | $17.35 | $16.96 | $17.06 | $17.06 | 6,293,250 |
| 2023-09-19 | $17.56 | $17.56 | $17.04 | $17.21 | $17.21 | 10,042,590 |
| 2023-09-18 | $17.89 | $18.52 | $17.70 | $17.89 | $17.89 | 11,919,600 |
| 2023-09-15 | $17.83 | $18.47 | $17.68 | $18.15 | $18.15 | 15,820,510 |
| 2023-09-14 | $18.00 | $18.17 | $17.39 | $17.79 | $17.79 | 15,243,540 |
| 2023-09-13 | $18.43 | $18.69 | $17.97 | $18.09 | $18.09 | 18,334,600 |
| 2023-09-12 | $19.02 | $19.95 | $18.33 | $19.19 | $19.19 | 27,888,400 |
| 2023-09-11 | $19.06 | $19.44 | $18.24 | $18.41 | $18.41 | 19,816,060 |
| 2023-09-08 | $18.35 | $19.81 | $18.25 | $19.33 | $19.33 | 22,876,450 |
| 2023-09-07 | $19.33 | $19.41 | $18.26 | $18.41 | $18.41 | 24,218,800 |
| 2023-09-06 | $18.56 | $19.95 | $18.40 | $19.59 | $19.59 | 32,964,470 |
| 2023-09-05 | $19.59 | $20.49 | $18.76 | $18.88 | $18.88 | 42,293,950 |
| 2023-09-04 | $17.61 | $19.50 | $17.48 | $19.22 | $19.22 | 30,673,500 |
| 2023-09-01 | $18.10 | $18.10 | $17.15 | $17.38 | $17.38 | 14,620,830 |
| 2023-08-31 | $18.06 | $18.56 | $17.60 | $18.13 | $18.13 | 19,550,940 |
| 2023-08-30 | $18.24 | $18.80 | $17.50 | $17.93 | $17.93 | 33,268,860 |
| 2023-08-29 | $15.03 | $16.96 | $15.03 | $16.77 | $16.77 | 15,054,880 |
| 2023-08-28 | $16.65 | $16.65 | $14.96 | $15.08 | $15.08 | 7,827,020 |
| 2023-08-25 | $16.03 | $16.03 | $14.89 | $15.10 | $15.10 | 7,474,800 |
| 2023-08-24 | $15.70 | $16.27 | $15.55 | $15.94 | $15.94 | 6,051,500 |
| 2023-08-23 | $15.93 | $16.06 | $15.62 | $15.62 | $15.62 | 5,089,570 |
| 2023-08-22 | $16.35 | $16.55 | $15.80 | $16.11 | $16.11 | 6,692,780 |
| 2023-08-21 | $16.18 | $16.47 | $16.11 | $16.19 | $16.19 | 5,040,110 |
| 2023-08-18 | $16.67 | $16.87 | $16.16 | $16.18 | $16.18 | 6,043,770 |
| 2023-08-17 | $16.19 | $16.98 | $16.04 | $16.77 | $16.77 | 7,978,230 |
| 2023-08-16 | $16.76 | $16.87 | $16.22 | $16.22 | $16.22 | 6,965,760 |
| 2023-08-15 | $17.00 | $17.60 | $16.66 | $16.92 | $16.92 | 9,158,100 |
| 2023-08-14 | $16.55 | $17.07 | $16.50 | $17.01 | $17.01 | 7,929,640 |
| 2023-08-11 | $16.56 | $17.34 | $16.46 | $16.76 | $16.76 | 11,047,310 |
| 2023-08-10 | $16.45 | $16.96 | $16.43 | $16.56 | $16.56 | 4,379,670 |
| 2023-08-09 | $16.79 | $16.89 | $16.40 | $16.55 | $16.55 | 6,613,550 |
| 2023-08-08 | $17.00 | $17.25 | $16.80 | $16.90 | $16.90 | 7,907,060 |
| 2023-08-07 | $16.94 | $17.60 | $16.90 | $16.96 | $16.96 | 12,523,090 |
| 2023-08-04 | $16.74 | $17.14 | $16.60 | $16.90 | $16.90 | 10,491,460 |
| 2023-08-03 | $16.35 | $16.97 | $16.11 | $16.66 | $16.66 | 14,046,850 |
| 2023-08-02 | $16.33 | $16.54 | $16.10 | $16.39 | $16.39 | 7,372,410 |
| 2023-08-01 | $15.83 | $16.57 | $15.57 | $16.40 | $16.40 | 13,954,920 |
| 2023-07-31 | $15.72 | $15.98 | $15.50 | $15.83 | $15.83 | 6,319,200 |
| 2023-07-28 | $15.60 | $15.72 | $15.43 | $15.64 | $15.64 | 6,380,760 |
| 2023-07-27 | $16.02 | $16.18 | $15.63 | $15.71 | $15.71 | 6,102,310 |
| 2023-07-26 | $16.46 | $16.48 | $15.79 | $15.86 | $15.86 | 8,876,800 |
| 2023-07-25 | $16.74 | $16.78 | $16.24 | $16.50 | $16.50 | 9,948,200 |
| 2023-07-24 | $16.11 | $16.76 | $16.11 | $16.31 | $16.31 | 10,162,390 |
| 2023-07-21 | $16.50 | $17.54 | $16.06 | $16.19 | $16.19 | 20,864,210 |
| 2023-07-20 | $18.09 | $18.54 | $17.26 | $17.29 | $17.29 | 21,853,470 |
| 2023-07-19 | $17.62 | $17.78 | $17.29 | $17.41 | $17.41 | 10,860,020 |
| 2023-07-18 | $18.08 | $18.28 | $17.65 | $17.78 | $17.78 | 14,277,360 |
| 2023-07-17 | $18.33 | $18.97 | $18.04 | $18.17 | $18.17 | 16,219,740 |
| 2023-07-14 | $18.60 | $18.75 | $18.08 | $18.24 | $18.24 | 17,884,210 |
| 2023-07-13 | $16.75 | $18.84 | $16.75 | $18.65 | $18.65 | 34,326,590 |
| 2023-07-12 | $17.26 | $17.48 | $16.69 | $16.74 | $16.74 | 18,628,860 |
| 2023-07-11 | $16.20 | $17.45 | $16.00 | $17.16 | $17.16 | 32,923,210 |
| 2023-07-10 | $14.94 | $15.66 | $14.79 | $15.46 | $15.46 | 14,187,710 |
| 2023-07-07 | $15.06 | $15.30 | $14.76 | $14.94 | $14.94 | 6,520,310 |
| 2023-07-06 | $15.01 | $15.34 | $14.95 | $15.06 | $15.06 | 4,444,040 |
| 2023-07-05 | $15.27 | $15.43 | $15.04 | $15.07 | $15.07 | 5,508,640 |
| 2023-07-04 | $15.10 | $15.46 | $15.09 | $15.28 | $15.28 | 5,685,820 |
| 2023-07-03 | $15.49 | $15.85 | $15.04 | $15.15 | $15.15 | 7,432,150 |
| 2023-06-30 | $15.16 | $15.55 | $15.08 | $15.49 | $15.49 | 4,941,710 |
| 2023-06-29 | $15.17 | $15.38 | $14.83 | $15.22 | $15.22 | 6,251,990 |
| 2023-06-28 | $15.84 | $15.85 | $14.90 | $15.14 | $15.14 | 10,485,310 |
| 2023-06-27 | $15.20 | $16.14 | $15.20 | $15.85 | $15.85 | 12,681,260 |
| 2023-06-26 | $15.87 | $16.05 | $15.09 | $15.19 | $15.19 | 10,681,950 |
| 2023-06-21 | $16.54 | $16.63 | $16.00 | $16.06 | $16.06 | 10,795,740 |
| 2023-06-20 | $16.98 | $17.05 | $16.45 | $16.60 | $16.60 | 13,326,650 |
| 2023-06-19 | $16.89 | $17.51 | $16.67 | $17.11 | $17.11 | 21,945,350 |
| 2023-06-16 | $16.36 | $16.83 | $16.06 | $16.65 | $16.65 | 11,558,820 |
| 2023-06-15 | $16.86 | $17.13 | $16.31 | $16.47 | $16.47 | 16,985,140 |
| 2023-06-14 | $15.88 | $17.13 | $15.80 | $16.98 | $16.98 | 28,414,830 |
| 2023-06-13 | $15.47 | $15.87 | $15.27 | $15.72 | $15.72 | 12,613,280 |
| 2023-06-12 | $14.91 | $15.56 | $14.90 | $15.35 | $15.35 | 12,877,140 |
| 2023-06-09 | $14.55 | $15.29 | $14.55 | $14.95 | $14.95 | 8,791,510 |
| 2023-06-08 | $15.09 | $15.09 | $14.50 | $14.61 | $14.61 | 8,238,920 |
| 2023-06-07 | $14.99 | $15.26 | $14.44 | $15.05 | $15.05 | 14,236,350 |
| 2023-06-06 | $15.19 | $15.77 | $15.11 | $15.28 | $15.28 | 22,062,930 |
| 2023-06-05 | $14.92 | $15.10 | $14.79 | $14.90 | $14.90 | 5,454,720 |
| 2023-06-02 | $15.11 | $15.28 | $14.85 | $14.87 | $14.87 | 8,072,900 |
| 2023-06-01 | $14.95 | $15.33 | $14.58 | $15.07 | $15.07 | 10,269,520 |
| 2023-05-31 | $15.05 | $15.39 | $14.94 | $15.36 | $15.36 | 7,882,690 |
| 2023-05-30 | $14.90 | $15.17 | $14.73 | $15.15 | $15.15 | 8,881,230 |
| 2023-05-29 | $14.84 | $15.25 | $14.57 | $15.03 | $15.03 | 10,601,260 |
| 2023-05-26 | $14.49 | $14.85 | $14.31 | $14.80 | $14.80 | 8,776,080 |
| 2023-05-25 | $14.64 | $14.88 | $14.20 | $14.49 | $14.49 | 8,220,250 |
| 2023-05-24 | $14.33 | $14.73 | $14.32 | $14.55 | $14.55 | 5,640,060 |
| 2023-05-23 | $14.69 | $14.70 | $14.41 | $14.45 | $14.45 | 7,003,700 |
| 2023-05-22 | $14.57 | $14.97 | $14.40 | $14.73 | $14.73 | 10,561,660 |
| 2023-05-19 | $14.10 | $14.76 | $14.06 | $14.65 | $14.65 | 11,850,520 |
| 2023-05-18 | $14.03 | $14.49 | $14.03 | $14.23 | $14.23 | 10,227,170 |
| 2023-05-17 | $13.62 | $14.04 | $13.61 | $14.02 | $14.02 | 6,266,410 |
| 2023-05-16 | $14.08 | $14.15 | $13.76 | $13.83 | $13.83 | 7,924,420 |
| 2023-05-15 | $14.30 | $14.30 | $13.92 | $14.22 | $14.22 | 8,285,680 |
| 2023-05-12 | $14.01 | $14.62 | $13.75 | $14.32 | $14.32 | 13,327,000 |
| 2023-05-11 | $14.10 | $14.21 | $13.96 | $14.08 | $14.08 | 7,703,450 |
| 2023-05-10 | $14.11 | $14.29 | $13.89 | $14.17 | $14.17 | 10,011,250 |
| 2023-05-09 | $14.75 | $14.75 | $14.04 | $14.10 | $14.10 | 14,602,980 |
| 2023-05-08 | $14.95 | $15.17 | $14.57 | $14.70 | $14.70 | 16,062,170 |
| 2023-05-05 | $16.87 | $16.91 | $14.83 | $15.00 | $15.00 | 29,061,130 |
| 2023-05-04 | $18.55 | $18.59 | $16.60 | $16.91 | $16.91 | 29,948,660 |
| 2023-05-03 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-05-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-04-28 | $18.20 | $19.47 | $18.19 | $19.05 | $19.05 | 30,195,220 |
| 2023-04-27 | $21.40 | $21.45 | $19.05 | $19.62 | $19.62 | 36,541,070 |
| 2023-04-26 | $21.03 | $22.95 | $20.30 | $22.00 | $22.00 | 46,191,760 |
| 2023-04-25 | $19.97 | $21.23 | $18.50 | $21.14 | $21.14 | 43,062,710 |
| 2023-04-24 | $17.67 | $20.05 | $17.67 | $20.05 | $20.05 | 23,200,870 |
| 2023-04-21 | $18.08 | $18.09 | $16.65 | $16.71 | $16.71 | 9,903,350 |
| 2023-04-20 | $17.77 | $18.80 | $17.36 | $18.18 | $18.18 | 11,960,910 |
| 2023-04-19 | $17.61 | $17.96 | $17.61 | $17.75 | $17.75 | 2,913,000 |
| 2023-04-18 | $17.80 | $17.87 | $17.45 | $17.57 | $17.57 | 4,178,900 |
| 2023-04-17 | $18.00 | $18.27 | $17.86 | $18.02 | $18.02 | 3,195,340 |
| 2023-04-14 | $18.18 | $18.45 | $17.89 | $18.03 | $18.03 | 4,101,370 |
| 2023-04-13 | $18.71 | $18.88 | $18.10 | $18.17 | $18.17 | 4,794,030 |
| 2023-04-12 | $18.36 | $18.77 | $18.10 | $18.68 | $18.68 | 5,345,480 |
| 2023-04-11 | $18.34 | $18.55 | $18.18 | $18.25 | $18.25 | 4,009,760 |
| 2023-04-10 | $18.53 | $18.71 | $18.32 | $18.53 | $18.53 | 4,141,400 |
| 2023-04-07 | $18.68 | $18.80 | $18.37 | $18.54 | $18.54 | 5,187,800 |
| 2023-04-06 | $18.60 | $18.95 | $18.52 | $18.68 | $18.68 | 5,257,570 |
| 2023-04-05 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2023-04-04 | $18.80 | $18.95 | $18.44 | $18.79 | $18.79 | 5,572,610 |
| 2023-04-03 | $18.25 | $18.96 | $18.24 | $18.72 | $18.72 | 8,681,430 |
| 2023-03-31 | $18.49 | $18.63 | $18.12 | $18.41 | $18.41 | 6,990,140 |
| 2023-03-30 | $17.83 | $18.40 | $17.62 | $18.30 | $18.30 | 9,087,950 |
| 2023-03-29 | $17.56 | $18.33 | $17.50 | $17.91 | $17.91 | 10,012,120 |
| 2023-03-28 | $17.29 | $17.94 | $17.18 | $17.36 | $17.36 | 7,879,800 |
| 2023-03-27 | $17.68 | $17.68 | $17.04 | $17.16 | $17.16 | 5,014,500 |
| 2023-03-24 | $16.85 | $17.45 | $16.75 | $17.35 | $17.35 | 5,264,500 |
| 2023-03-23 | $16.79 | $16.99 | $16.60 | $16.84 | $16.84 | 4,367,930 |
| 2023-03-22 | $16.58 | $17.15 | $16.41 | $16.95 | $16.95 | 4,848,110 |
| 2023-03-21 | $16.36 | $16.48 | $16.08 | $16.40 | $16.40 | 2,744,790 |
| 2023-03-20 | $15.91 | $16.36 | $15.80 | $16.21 | $16.21 | 4,515,180 |
| 2023-03-17 | $16.10 | $16.46 | $15.73 | $15.86 | $15.86 | 4,926,270 |
| 2023-03-16 | $16.71 | $16.89 | $16.10 | $16.12 | $16.12 | 3,280,200 |
| 2023-03-15 | $16.56 | $17.12 | $16.43 | $16.71 | $16.71 | 3,937,360 |
| 2023-03-14 | $16.52 | $16.68 | $16.10 | $16.55 | $16.55 | 3,949,430 |
| 2023-03-13 | $16.55 | $16.68 | $16.35 | $16.41 | $16.41 | 3,247,970 |
| 2023-03-10 | $16.58 | $16.93 | $16.40 | $16.56 | $16.56 | 4,258,840 |
| 2023-03-09 | $17.17 | $17.21 | $16.51 | $16.74 | $16.74 | 7,463,340 |
| 2023-03-08 | $16.49 | $17.25 | $16.34 | $17.25 | $17.25 | 6,272,740 |
| 2023-03-07 | $16.83 | $16.85 | $16.33 | $16.33 | $16.33 | 2,684,320 |
| 2023-03-06 | $16.42 | $16.98 | $16.30 | $16.67 | $16.67 | 3,880,280 |
| 2023-03-03 | $16.66 | $16.78 | $16.29 | $16.50 | $16.50 | 2,256,580 |
| 2023-03-02 | $16.72 | $16.98 | $16.55 | $16.67 | $16.67 | 2,617,180 |
| 2023-03-01 | $16.65 | $16.76 | $16.41 | $16.72 | $16.72 | 2,084,670 |
| 2023-02-28 | $16.53 | $16.80 | $16.28 | $16.60 | $16.60 | 2,450,870 |
| 2023-02-27 | $16.72 | $16.88 | $16.50 | $16.53 | $16.53 | 2,908,100 |
| 2023-02-24 | $16.79 | $17.15 | $16.63 | $16.67 | $16.67 | 3,755,000 |
| 2023-02-23 | $16.76 | $16.95 | $16.62 | $16.78 | $16.78 | 2,147,800 |
| 2023-02-22 | $16.73 | $16.98 | $16.54 | $16.69 | $16.69 | 2,574,390 |
| 2023-02-21 | $16.85 | $17.15 | $16.66 | $16.86 | $16.86 | 2,769,400 |
| 2023-02-20 | $16.85 | $16.87 | $16.41 | $16.75 | $16.75 | 3,170,610 |
| 2023-02-17 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 4,054,530 |
| 2023-02-16 | $17.77 | $17.86 | $16.96 | $17.09 | $17.09 | 4,534,220 |
| 2023-02-15 | $17.62 | $17.93 | $17.60 | $17.70 | $17.70 | 2,527,230 |
| 2023-02-14 | $17.55 | $17.78 | $17.40 | $17.66 | $17.66 | 4,227,410 |
| 2023-02-13 | $17.60 | $17.89 | $17.44 | $17.47 | $17.47 | 4,268,070 |
| 2023-02-10 | $17.68 | $18.20 | $17.50 | $17.76 | $17.76 | 4,476,760 |
| 2023-02-09 | $17.44 | $17.78 | $17.25 | $17.67 | $17.67 | 4,064,060 |
| 2023-02-08 | $17.50 | $17.75 | $17.39 | $17.44 | $17.44 | 2,838,810 |
| 2023-02-07 | $17.44 | $17.56 | $17.24 | $17.45 | $17.45 | 3,108,080 |
| 2023-02-06 | $17.29 | $17.48 | $17.00 | $17.37 | $17.37 | 3,730,970 |
| 2023-02-03 | $17.48 | $17.61 | $16.95 | $17.30 | $17.30 | 4,533,250 |
| 2023-02-02 | $17.35 | $17.70 | $17.20 | $17.53 | $17.53 | 5,564,940 |
| 2023-02-01 | $17.04 | $17.39 | $16.92 | $17.19 | $17.19 | 4,797,510 |
| 2023-01-31 | $16.85 | $17.25 | $16.54 | $17.07 | $17.07 | 7,557,110 |
| 2023-01-30 | $16.46 | $16.98 | $16.45 | $16.85 | $16.85 | 4,378,030 |
| 2023-01-20 | $16.23 | $16.47 | $16.03 | $16.28 | $16.28 | 3,534,770 |
| 2023-01-19 | $16.34 | $16.45 | $16.01 | $16.23 | $16.23 | 3,577,780 |
| 2023-01-18 | $16.15 | $16.30 | $16.06 | $16.18 | $16.18 | 2,189,480 |
| 2023-01-17 | $16.03 | $16.37 | $16.03 | $16.18 | $16.18 | 4,229,500 |
| 2023-01-16 | $15.63 | $16.25 | $15.61 | $16.12 | $16.12 | 3,687,550 |
| 2023-01-13 | $16.00 | $16.00 | $15.58 | $15.71 | $15.71 | 3,046,010 |
| 2023-01-12 | $15.69 | $15.87 | $15.45 | $15.76 | $15.76 | 3,088,860 |
| 2023-01-11 | $16.00 | $16.07 | $15.69 | $15.70 | $15.70 | 3,277,700 |
| 2023-01-10 | $15.91 | $16.15 | $15.78 | $15.98 | $15.98 | 4,053,240 |
| 2023-01-09 | $15.55 | $16.03 | $15.46 | $15.93 | $15.93 | 5,031,890 |
| 2023-01-06 | $15.55 | $15.80 | $15.41 | $15.56 | $15.56 | 3,329,220 |
| 2023-01-05 | $15.42 | $15.75 | $15.30 | $15.55 | $15.55 | 4,204,470 |
| 2023-01-04 | $15.09 | $15.55 | $14.86 | $15.35 | $15.35 | 4,469,040 |
| 2023-01-03 | $14.39 | $15.11 | $14.25 | $15.03 | $15.03 | 4,419,350 |
| 2023-01-02 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2022-12-30 | $14.47 | $14.74 | $14.30 | $14.39 | $14.39 | 2,690,390 |
| 2022-12-29 | $14.55 | $14.70 | $14.30 | $14.31 | $14.31 | 3,022,410 |
| 2022-12-28 | $14.75 | $14.88 | $14.46 | $14.62 | $14.62 | 2,107,160 |
| 2022-12-27 | $14.45 | $14.97 | $14.30 | $14.81 | $14.81 | 2,942,600 |
| 2022-12-26 | $14.06 | $14.56 | $14.02 | $14.56 | $14.56 | 2,232,430 |
| 2022-12-23 | $14.20 | $14.31 | $13.88 | $14.06 | $14.06 | 2,164,860 |
| 2022-12-22 | $14.35 | $14.58 | $14.17 | $14.20 | $14.20 | 1,984,820 |
| 2022-12-21 | $14.72 | $14.82 | $14.27 | $14.35 | $14.35 | 2,736,260 |
| 2022-12-20 | $14.87 | $15.06 | $14.64 | $14.79 | $14.79 | 3,453,810 |
| 2022-12-19 | $15.22 | $15.47 | $14.92 | $15.01 | $15.01 | 3,102,240 |
| 2022-12-16 | $15.92 | $15.92 | $15.30 | $15.33 | $15.33 | 3,700,530 |
| 2022-12-15 | $15.19 | $15.98 | $15.19 | $15.92 | $15.92 | 4,802,240 |
| 2022-12-14 | $15.81 | $16.14 | $15.21 | $15.33 | $15.33 | 4,734,350 |
| 2022-12-13 | $15.96 | $16.48 | $15.60 | $15.75 | $15.75 | 6,251,770 |
| 2022-12-12 | $15.20 | $16.16 | $15.02 | $16.08 | $16.08 | 8,816,670 |
| 2022-12-09 | $15.17 | $15.30 | $14.90 | $15.20 | $15.20 | 3,245,540 |
| 2022-12-08 | $15.40 | $15.55 | $15.11 | $15.22 | $15.22 | 3,742,000 |
| 2022-12-07 | $15.48 | $15.60 | $15.27 | $15.51 | $15.51 | 3,048,450 |
| 2022-12-06 | $15.40 | $15.69 | $15.27 | $15.51 | $15.51 | 3,973,560 |
| 2022-12-05 | $15.62 | $15.69 | $15.20 | $15.36 | $15.36 | 4,874,140 |
| 2022-12-01 | $15.29 | $15.61 | $15.20 | $15.24 | $15.24 | 4,377,320 |
| 2022-11-30 | $14.97 | $15.37 | $14.69 | $15.20 | $15.20 | 5,922,040 |
| 2022-11-29 | $14.86 | $15.10 | $14.81 | $14.92 | $14.92 | 2,739,770 |
| 2022-11-28 | $14.90 | $14.95 | $14.54 | $14.81 | $14.81 | 3,716,660 |
| 2022-11-25 | $15.59 | $15.59 | $14.90 | $14.95 | $14.95 | 4,861,630 |
| 2022-11-24 | $15.49 | $15.69 | $15.31 | $15.54 | $15.54 | 2,381,190 |
| 2022-11-23 | $15.51 | $15.72 | $14.88 | $15.47 | $15.47 | 5,185,370 |
| 2022-11-22 | $15.89 | $16.06 | $15.51 | $15.56 | $15.56 | 3,856,340 |
| 2022-11-21 | $15.81 | $16.10 | $15.55 | $16.09 | $16.09 | 5,099,960 |
| 2022-11-18 | $16.13 | $16.41 | $15.68 | $15.80 | $15.80 | 6,182,410 |
| 2022-11-17 | $16.19 | $16.27 | $15.75 | $16.25 | $16.25 | 5,165,690 |
| 2022-11-16 | $16.60 | $16.70 | $16.00 | $16.16 | $16.16 | 7,637,580 |
| 2022-11-15 | $16.27 | $16.86 | $16.27 | $16.54 | $16.54 | 8,185,940 |
| 2022-11-14 | $17.16 | $17.20 | $16.28 | $16.45 | $16.45 | 6,406,770 |
| 2022-11-11 | $17.50 | $17.85 | $16.92 | $16.95 | $16.95 | 5,412,090 |
| 2022-11-10 | $17.53 | $17.77 | $17.03 | $17.11 | $17.11 | 4,802,870 |
| 2022-11-09 | $17.40 | $18.00 | $17.35 | $17.44 | $17.44 | 5,996,100 |
| 2022-11-08 | $17.86 | $17.86 | $17.05 | $17.32 | $17.32 | 5,490,190 |
| 2022-11-07 | $18.15 | $18.35 | $17.58 | $17.85 | $17.85 | 6,043,550 |
| 2022-11-04 | $18.05 | $18.49 | $17.93 | $18.16 | $18.16 | 6,463,330 |
| 2022-11-03 | $18.10 | $18.44 | $17.80 | $18.03 | $18.03 | 4,844,800 |
| 2022-11-02 | $17.92 | $18.44 | $17.61 | $18.25 | $18.25 | 5,814,360 |
| 2022-11-01 | $17.60 | $18.33 | $16.90 | $18.10 | $18.10 | 9,436,910 |
| 2022-10-31 | $16.94 | $17.56 | $16.76 | $17.50 | $17.50 | 6,392,600 |
| 2022-10-28 | $17.66 | $17.94 | $16.70 | $16.91 | $16.91 | 7,303,990 |
| 2022-10-27 | $18.54 | $18.99 | $17.66 | $17.78 | $17.78 | 9,078,190 |
| 2022-10-26 | $17.39 | $18.77 | $17.20 | $18.48 | $18.48 | 13,068,890 |
| 2022-10-25 | $16.89 | $17.80 | $16.46 | $16.99 | $16.99 | 6,279,360 |
| 2022-10-24 | $17.02 | $17.68 | $16.67 | $16.90 | $16.90 | 5,605,770 |
| 2022-10-21 | $17.57 | $17.57 | $17.03 | $17.14 | $17.14 | 4,027,450 |
| 2022-10-20 | $17.66 | $17.90 | $17.03 | $17.40 | $17.40 | 6,676,310 |
| 2022-10-19 | $17.69 | $18.50 | $17.48 | $17.66 | $17.66 | 8,202,080 |
| 2022-10-18 | $17.88 | $18.00 | $17.36 | $17.70 | $17.70 | 7,554,050 |
| 2022-10-17 | $16.75 | $17.83 | $16.57 | $17.69 | $17.69 | 8,349,150 |
| 2022-10-14 | $15.99 | $16.65 | $15.99 | $16.60 | $16.60 | 7,393,770 |
| 2022-10-13 | $15.30 | $16.45 | $15.09 | $15.91 | $15.91 | 8,514,070 |
| 2022-10-12 | $14.22 | $15.33 | $13.98 | $15.30 | $15.30 | 5,544,720 |
| 2022-10-11 | $14.47 | $14.53 | $14.00 | $14.24 | $14.24 | 4,021,600 |
| 2022-10-10 | $15.25 | $15.40 | $14.16 | $14.31 | $14.31 | 5,526,500 |
| 2022-09-30 | $15.40 | $15.77 | $15.20 | $15.22 | $15.22 | 3,742,140 |
| 2022-09-29 | $15.77 | $16.09 | $15.41 | $15.57 | $15.57 | 4,461,070 |
| 2022-09-28 | $15.84 | $16.20 | $15.56 | $15.56 | $15.56 | 5,350,970 |
| 2022-09-27 | $15.71 | $16.21 | $15.56 | $16.05 | $16.05 | 7,257,510 |
| 2022-09-26 | $14.85 | $16.05 | $14.64 | $15.77 | $15.77 | 10,411,980 |
| 2022-09-23 | $15.35 | $15.63 | $14.70 | $14.85 | $14.85 | 5,795,290 |
| 2022-09-22 | $14.89 | $15.63 | $14.51 | $15.35 | $15.35 | 7,246,880 |
| 2022-09-21 | $14.60 | $15.12 | $14.14 | $14.98 | $14.98 | 6,999,630 |
| 2022-09-20 | $14.17 | $14.61 | $13.88 | $14.45 | $14.45 | 5,503,980 |
| 2022-09-19 | $13.94 | $14.35 | $13.74 | $13.84 | $13.84 | 6,169,170 |
| 2022-09-16 | $14.28 | $14.44 | $13.77 | $13.78 | $13.78 | 4,987,490 |
| 2022-09-15 | $15.00 | $15.03 | $14.09 | $14.28 | $14.28 | 5,959,010 |
| 2022-09-14 | $14.84 | $15.34 | $14.82 | $14.94 | $14.94 | 5,345,700 |
| 2022-09-13 | $15.00 | $15.45 | $14.88 | $15.10 | $15.10 | 5,806,750 |
| 2022-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-09 | $15.15 | $15.23 | $14.65 | $15.00 | $15.00 | 6,219,910 |
| 2022-09-08 | $15.87 | $16.10 | $14.93 | $15.15 | $15.15 | 8,835,810 |
| 2022-09-07 | $15.53 | $15.80 | $15.26 | $15.49 | $15.49 | 7,676,390 |
| 2022-09-06 | $15.50 | $15.81 | $14.77 | $15.52 | $15.52 | 10,663,890 |
| 2022-09-05 | $15.86 | $16.16 | $15.50 | $15.62 | $15.62 | 4,507,340 |
| 2022-09-02 | $15.00 | $16.00 | $15.00 | $15.89 | $15.89 | 6,664,940 |
| 2022-09-01 | $16.10 | $16.15 | $15.30 | $15.41 | $15.41 | 7,396,370 |
| 2022-08-31 | $17.35 | $17.39 | $15.80 | $15.94 | $15.94 | 10,444,280 |
| 2022-08-30 | $17.89 | $18.01 | $17.13 | $17.30 | $17.30 | 7,206,470 |
| 2022-08-29 | $16.13 | $18.18 | $16.10 | $17.69 | $17.69 | 14,674,510 |
| 2022-08-26 | $17.25 | $17.61 | $16.52 | $16.61 | $16.61 | 8,649,170 |
| 2022-08-25 | $17.66 | $18.15 | $16.90 | $17.28 | $17.28 | 12,067,460 |
| 2022-08-24 | $19.00 | $19.52 | $17.72 | $18.38 | $18.38 | 14,586,020 |
| 2022-08-23 | $17.80 | $18.67 | $17.52 | $18.40 | $18.40 | 12,760,420 |
| 2022-08-22 | $18.25 | $18.90 | $17.70 | $17.92 | $17.92 | 12,847,650 |
| 2022-08-19 | $20.15 | $20.80 | $18.27 | $18.30 | $18.30 | 19,318,590 |
| 2022-08-18 | $19.18 | $19.76 | $18.80 | $19.28 | $19.28 | 13,284,160 |
| 2022-08-17 | $20.90 | $21.00 | $19.23 | $19.41 | $19.41 | 19,582,470 |
| 2022-08-16 | $18.66 | $20.87 | $18.31 | $20.36 | $20.36 | 23,522,250 |
| 2022-08-15 | $18.40 | $19.35 | $17.81 | $18.66 | $18.66 | 13,070,200 |
| 2022-08-12 | $18.96 | $19.80 | $18.48 | $18.50 | $18.50 | 17,005,160 |
| 2022-08-11 | $18.02 | $19.50 | $17.77 | $19.15 | $19.15 | 17,851,350 |
| 2022-08-10 | $17.70 | $18.00 | $17.56 | $17.72 | $17.72 | 7,885,510 |
| 2022-08-09 | $17.14 | $18.50 | $17.10 | $17.98 | $17.98 | 14,658,980 |
| 2022-08-08 | $16.94 | $17.54 | $16.22 | $17.50 | $17.50 | 9,532,780 |
| 2022-08-05 | $16.71 | $17.36 | $16.51 | $17.10 | $17.10 | 9,550,990 |
| 2022-08-04 | $16.34 | $17.29 | $16.34 | $16.68 | $16.68 | 10,122,580 |
| 2022-08-03 | $16.41 | $17.68 | $16.30 | $16.78 | $16.78 | 14,932,610 |
| 2022-08-02 | $16.95 | $17.18 | $16.10 | $16.34 | $16.34 | 12,629,380 |
| 2022-08-01 | $17.25 | $17.78 | $17.12 | $17.30 | $17.30 | 13,066,430 |
| 2022-07-29 | $16.33 | $17.66 | $16.18 | $17.25 | $17.25 | 17,191,500 |
| 2022-07-28 | $16.00 | $16.88 | $15.81 | $16.60 | $16.60 | 14,819,810 |
| 2022-07-27 | $15.30 | $16.45 | $15.16 | $15.80 | $15.80 | 11,121,390 |
| 2022-07-26 | $14.76 | $15.35 | $14.59 | $15.18 | $15.18 | 6,058,820 |
| 2022-07-25 | $14.70 | $15.17 | $14.63 | $14.82 | $14.82 | 5,492,540 |
| 2022-07-22 | $15.36 | $15.58 | $14.79 | $14.97 | $14.97 | 9,483,390 |
| 2022-07-21 | $14.95 | $15.73 | $14.81 | $15.66 | $15.66 | 13,461,170 |
| 2022-07-20 | $15.18 | $15.66 | $14.86 | $14.95 | $14.95 | 9,851,630 |
| 2022-07-19 | $14.90 | $15.63 | $14.81 | $15.38 | $15.38 | 9,422,570 |
| 2022-07-18 | $14.79 | $15.15 | $14.75 | $15.00 | $15.00 | 6,767,690 |
| 2022-07-15 | $14.36 | $15.23 | $14.30 | $14.68 | $14.68 | 8,945,420 |
| 2022-07-14 | $13.97 | $14.60 | $13.89 | $14.56 | $14.56 | 8,035,370 |
| 2022-07-13 | $13.89 | $14.27 | $13.69 | $13.97 | $13.97 | 5,510,000 |
| 2022-07-12 | $14.50 | $14.55 | $13.90 | $13.93 | $13.93 | 6,818,920 |
| 2022-07-11 | $14.63 | $14.63 | $14.17 | $14.47 | $14.47 | 6,883,580 |
| 2022-07-08 | $15.80 | $15.83 | $14.80 | $14.82 | $14.82 | 10,188,130 |
| 2022-07-07 | $14.82 | $15.69 | $14.55 | $15.52 | $15.52 | 13,725,840 |
| 2022-07-06 | $15.04 | $15.25 | $14.65 | $15.02 | $15.02 | 7,943,970 |
| 2022-07-05 | $15.30 | $15.85 | $14.67 | $14.94 | $14.94 | 10,048,490 |
| 2022-07-04 | $15.33 | $15.44 | $14.88 | $15.24 | $15.24 | 9,359,610 |
| 2022-07-01 | $16.08 | $16.36 | $14.73 | $15.26 | $15.26 | 16,670,190 |
| 2022-06-30 | $17.00 | $17.49 | $16.07 | $16.40 | $16.40 | 16,652,660 |
| 2022-06-29 | $16.81 | $17.35 | $16.29 | $16.79 | $16.79 | 16,072,050 |
| 2022-06-28 | $17.73 | $17.73 | $16.80 | $17.11 | $17.11 | 22,463,530 |
| 2022-06-27 | $16.35 | $17.86 | $15.99 | $17.85 | $17.85 | 33,490,930 |
| 2022-06-24 | $15.42 | $17.44 | $15.06 | $16.37 | $16.37 | 35,527,580 |
| 2022-06-23 | $14.39 | $15.54 | $14.35 | $15.10 | $15.10 | 27,002,040 |
| 2022-06-22 | $14.39 | $14.70 | $13.98 | $14.28 | $14.28 | 17,305,290 |
| 2022-06-21 | $15.10 | $15.28 | $14.15 | $14.35 | $14.35 | 24,884,910 |
| 2022-06-20 | $15.00 | $16.00 | $14.78 | $15.72 | $15.72 | 39,173,660 |
| 2022-06-17 | $12.51 | $14.51 | $12.30 | $14.51 | $14.51 | 28,376,000 |
| 2022-06-16 | $11.62 | $12.33 | $11.62 | $12.09 | $12.09 | 9,714,280 |
| 2022-06-15 | $12.00 | $12.09 | $11.61 | $11.67 | $11.67 | 7,339,300 |
| 2022-06-14 | $11.87 | $11.88 | $11.20 | $11.77 | $11.77 | 10,018,450 |
| 2022-06-13 | $11.49 | $12.38 | $11.37 | $11.99 | $11.99 | 11,964,350 |
| 2022-06-10 | $11.03 | $11.75 | $10.90 | $11.46 | $11.46 | 6,432,350 |
| 2022-06-09 | $11.54 | $11.59 | $10.91 | $11.03 | $11.03 | 4,525,450 |
| 2022-06-08 | $11.48 | $11.61 | $11.15 | $11.40 | $11.39 | 4,797,020 |
| 2022-06-07 | $11.82 | $11.89 | $11.33 | $11.47 | $11.46 | 6,207,760 |
| 2022-06-06 | $11.90 | $12.22 | $11.71 | $11.89 | $11.88 | 9,598,050 |
| 2022-06-02 | $11.15 | $11.77 | $10.81 | $11.72 | $11.71 | 8,924,020 |
| 2022-06-01 | $10.90 | $11.42 | $10.80 | $11.19 | $11.18 | 6,964,020 |
| 2022-05-31 | $10.46 | $11.03 | $10.18 | $10.94 | $10.93 | 8,285,350 |
| 2022-05-30 | $10.49 | $10.52 | $10.20 | $10.50 | $10.49 | 4,211,250 |
| 2022-05-27 | $10.62 | $11.08 | $10.25 | $10.35 | $10.34 | 6,839,910 |
| 2022-05-26 | $10.67 | $10.67 | $10.00 | $10.51 | $10.50 | 7,026,270 |
| 2022-05-25 | $10.45 | $10.72 | $10.34 | $10.69 | $10.68 | 5,298,830 |
| 2022-05-24 | $11.63 | $11.65 | $10.53 | $10.60 | $10.59 | 12,502,710 |
| 2022-05-23 | $11.02 | $11.66 | $11.00 | $11.62 | $11.61 | 9,776,830 |
| 2022-05-20 | $10.81 | $11.11 | $10.70 | $11.03 | $11.02 | 5,348,500 |
| 2022-05-19 | $10.65 | $10.85 | $10.50 | $10.81 | $10.80 | 4,637,460 |
| 2022-05-18 | $10.50 | $10.81 | $10.41 | $10.70 | $10.69 | 5,805,200 |
| 2022-05-17 | $10.28 | $10.45 | $10.16 | $10.41 | $10.40 | 3,654,510 |
| 2022-05-16 | $10.54 | $10.73 | $10.21 | $10.28 | $10.27 | 4,487,910 |
| 2022-05-13 | $10.38 | $10.50 | $10.15 | $10.34 | $10.33 | 3,838,020 |
| 2022-05-12 | $10.17 | $10.53 | $10.17 | $10.36 | $10.35 | 4,281,210 |
| 2022-05-11 | $10.19 | $10.69 | $10.01 | $10.28 | $10.27 | 6,153,930 |
| 2022-05-10 | $9.89 | $10.20 | $9.68 | $10.10 | $10.09 | 4,636,320 |
| 2022-05-09 | $9.92 | $10.27 | $9.82 | $9.86 | $9.85 | 3,324,720 |
| 2022-05-06 | $10.03 | $10.08 | $9.76 | $9.87 | $9.86 | 4,593,070 |
| 2022-05-05 | $10.22 | $10.48 | $9.99 | $10.24 | $10.23 | 4,773,560 |
| 2022-05-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.16 | 0 |
| 2022-05-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.16 | 0 |
| 2022-04-29 | $9.93 | $10.26 | $9.72 | $10.17 | $10.16 | 5,353,410 |
| 2022-04-28 | $9.91 | $10.09 | $9.61 | $9.75 | $9.74 | 4,178,540 |
| 2022-04-27 | $9.59 | $10.12 | $9.30 | $10.10 | $10.09 | 6,175,840 |
| 2022-04-26 | $10.10 | $10.45 | $9.58 | $9.60 | $9.59 | 6,876,610 |
| 2022-04-25 | $11.17 | $11.22 | $10.04 | $10.10 | $10.09 | 6,122,500 |
| 2022-04-22 | $11.69 | $11.69 | $11.30 | $11.33 | $11.32 | 3,593,540 |
| 2022-04-21 | $12.28 | $12.41 | $11.64 | $11.70 | $11.69 | 3,995,980 |
| 2022-04-20 | $12.55 | $12.77 | $12.20 | $12.28 | $12.27 | 3,106,440 |
| 2022-04-19 | $12.78 | $13.01 | $12.38 | $12.48 | $12.47 | 2,656,000 |
| 2022-04-18 | $12.49 | $12.85 | $12.17 | $12.76 | $12.75 | 2,720,520 |
| 2022-04-15 | $12.76 | $12.76 | $12.30 | $12.43 | $12.42 | 2,641,790 |
| 2022-04-14 | $12.82 | $12.89 | $12.60 | $12.71 | $12.70 | 2,347,770 |
| 2022-04-13 | $13.00 | $13.06 | $12.60 | $12.61 | $12.60 | 2,955,360 |
| 2022-04-12 | $12.89 | $13.15 | $12.49 | $13.14 | $13.13 | 4,333,760 |
| 2022-04-11 | $13.81 | $13.81 | $12.59 | $12.75 | $12.74 | 6,572,760 |
| 2022-04-08 | $14.04 | $14.06 | $13.49 | $13.79 | $13.78 | 3,717,380 |
| 2022-04-07 | $14.62 | $14.76 | $13.92 | $13.94 | $13.93 | 3,820,510 |
| 2022-04-06 | $14.70 | $14.80 | $14.39 | $14.46 | $14.45 | 3,292,690 |
| 2022-04-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.69 | 0 |
| 2022-04-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.69 | 0 |
| 2022-04-01 | $14.72 | $14.84 | $14.51 | $14.70 | $14.69 | 2,468,420 |
| 2022-03-31 | $15.02 | $15.11 | $14.78 | $14.87 | $14.86 | 2,097,140 |
| 2022-03-30 | $14.80 | $15.15 | $14.72 | $15.12 | $15.11 | 2,270,170 |
| 2022-03-29 | $15.15 | $15.21 | $14.63 | $14.71 | $14.70 | 2,828,370 |
| 2022-03-28 | $15.30 | $15.31 | $14.74 | $15.15 | $15.14 | 2,123,020 |
| 2022-03-25 | $15.50 | $15.70 | $15.14 | $15.19 | $15.18 | 3,145,820 |
| 2022-03-24 | $15.88 | $15.88 | $15.41 | $15.48 | $15.47 | 2,249,050 |
| 2022-03-23 | $15.78 | $16.23 | $15.70 | $15.95 | $15.94 | 2,575,290 |
| 2022-03-22 | $15.86 | $15.99 | $15.54 | $15.77 | $15.76 | 2,396,450 |
| 2022-03-21 | $15.82 | $16.04 | $15.61 | $15.87 | $15.86 | 1,996,440 |
| 2022-03-18 | $15.71 | $15.92 | $15.33 | $15.83 | $15.82 | 2,841,870 |
| 2022-03-17 | $15.25 | $16.05 | $15.25 | $15.64 | $15.63 | 4,045,060 |
| 2022-03-16 | $15.28 | $15.37 | $14.39 | $15.21 | $15.20 | 4,261,810 |
| 2022-03-15 | $16.39 | $16.44 | $14.88 | $14.92 | $14.91 | 6,548,880 |
| 2022-03-14 | $16.68 | $16.78 | $16.00 | $16.05 | $16.04 | 3,372,430 |
| 2022-03-11 | $16.31 | $17.00 | $16.19 | $16.84 | $16.82 | 3,604,980 |
| 2022-03-10 | $16.99 | $17.27 | $16.60 | $16.65 | $16.63 | 2,532,060 |
| 2022-03-09 | $17.00 | $17.24 | $15.88 | $16.61 | $16.59 | 3,695,950 |
| 2022-03-08 | $17.32 | $17.34 | $16.66 | $16.81 | $16.79 | 3,322,440 |
| 2022-03-07 | $17.83 | $17.83 | $17.00 | $17.20 | $17.18 | 3,602,610 |
| 2022-03-04 | $18.05 | $18.38 | $17.70 | $17.85 | $17.83 | 2,231,640 |
| 2022-03-03 | $18.69 | $18.92 | $18.00 | $18.10 | $18.08 | 3,703,560 |
| 2022-03-02 | $18.90 | $18.95 | $18.55 | $18.67 | $18.65 | 2,030,850 |
| 2022-03-01 | $19.20 | $19.36 | $18.76 | $18.96 | $18.94 | 2,953,320 |
| 2022-02-28 | $19.46 | $19.54 | $19.05 | $19.20 | $19.18 | 2,925,290 |
| 2022-02-25 | $19.40 | $19.88 | $19.11 | $19.48 | $19.46 | 2,585,630 |
| 2022-02-24 | $19.61 | $20.05 | $18.80 | $19.11 | $19.09 | 4,913,240 |
| 2022-02-23 | $19.01 | $19.72 | $18.95 | $19.61 | $19.59 | 2,800,970 |
| 2022-02-22 | $19.20 | $19.33 | $18.72 | $19.02 | $19.00 | 2,554,370 |
| 2022-02-21 | $19.20 | $19.75 | $18.98 | $19.20 | $19.18 | 2,743,850 |
| 2022-02-18 | $19.08 | $19.50 | $18.85 | $18.98 | $18.96 | 2,646,790 |
| 2022-02-17 | $19.54 | $19.88 | $19.10 | $19.21 | $19.19 | 2,289,080 |
| 2022-02-16 | $19.42 | $19.69 | $19.25 | $19.46 | $19.44 | 1,553,800 |
| 2022-02-15 | $19.03 | $19.79 | $19.02 | $19.38 | $19.36 | 1,735,040 |
| 2022-02-14 | $19.00 | $19.55 | $18.83 | $19.03 | $19.01 | 1,948,540 |
| 2022-02-11 | $20.00 | $20.16 | $19.24 | $19.39 | $19.37 | 2,389,800 |
| 2022-02-10 | $20.63 | $20.65 | $19.90 | $20.00 | $19.98 | 2,699,230 |
| 2022-02-09 | $20.23 | $20.75 | $20.00 | $20.63 | $20.61 | 1,831,530 |
| 2022-02-08 | $20.94 | $20.94 | $19.96 | $20.28 | $20.26 | 2,299,120 |
| 2022-02-07 | $21.00 | $21.12 | $20.42 | $20.57 | $20.55 | 1,975,980 |
| 2022-02-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.48 | 0 |
| 2022-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.48 | 0 |
| 2022-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.48 | 0 |
| 2022-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.48 | 0 |
| 2022-01-28 | $20.90 | $21.02 | $20.21 | $20.50 | $20.48 | 2,331,410 |
| 2022-01-27 | $20.99 | $21.13 | $20.18 | $20.32 | $20.30 | 3,433,390 |
| 2022-01-26 | $21.13 | $21.53 | $20.60 | $20.88 | $20.86 | 2,234,490 |
| 2022-01-25 | $21.90 | $22.70 | $21.03 | $21.09 | $21.07 | 4,101,820 |
| 2022-01-24 | $21.10 | $22.45 | $20.87 | $21.97 | $21.95 | 3,858,320 |
| 2022-01-21 | $21.26 | $22.31 | $21.00 | $21.16 | $21.14 | 7,825,630 |
| 2022-01-20 | $24.20 | $24.30 | $22.50 | $22.80 | $22.78 | 4,547,790 |
| 2022-01-19 | $24.40 | $24.74 | $23.91 | $24.05 | $24.03 | 3,453,090 |
| 2022-01-18 | $24.75 | $25.09 | $24.40 | $24.60 | $24.58 | 3,388,670 |
| 2022-01-17 | $23.84 | $25.21 | $23.60 | $24.81 | $24.79 | 6,587,840 |
| 2022-01-14 | $23.84 | $24.34 | $23.50 | $23.91 | $23.89 | 3,827,920 |
| 2022-01-13 | $24.70 | $24.70 | $23.76 | $23.84 | $23.82 | 4,229,480 |
| 2022-01-12 | $23.44 | $25.50 | $23.44 | $24.62 | $24.60 | 6,914,630 |
| 2022-01-11 | $23.58 | $24.18 | $23.24 | $23.44 | $23.42 | 3,095,640 |
| 2022-01-10 | $23.28 | $23.76 | $22.95 | $23.41 | $23.39 | 2,254,390 |
| 2022-01-07 | $23.61 | $23.92 | $23.18 | $23.34 | $23.32 | 3,539,620 |
| 2022-01-06 | $24.30 | $24.30 | $23.35 | $23.47 | $23.45 | 3,282,480 |
| 2022-01-05 | $24.92 | $24.92 | $23.76 | $24.11 | $24.09 | 4,249,350 |
| 2022-01-04 | $25.03 | $25.11 | $24.33 | $24.88 | $24.86 | 4,467,230 |
| 2022-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.09 | 0 |
| 2021-12-31 | $24.73 | $25.50 | $24.53 | $25.11 | $25.09 | 5,088,040 |
| 2021-12-30 | $24.57 | $25.20 | $24.45 | $24.86 | $24.84 | 3,095,800 |
| 2021-12-29 | $25.38 | $25.61 | $24.45 | $24.57 | $24.55 | 5,034,390 |
| 2021-12-28 | $24.76 | $26.13 | $24.68 | $25.49 | $25.47 | 6,751,610 |
| 2021-12-27 | $24.80 | $25.35 | $24.40 | $24.54 | $24.52 | 4,352,630 |
| 2021-12-24 | $25.75 | $25.97 | $24.81 | $25.00 | $24.98 | 6,335,310 |
| 2021-12-23 | $25.32 | $26.03 | $24.78 | $25.60 | $25.58 | 7,976,880 |
| 2021-12-22 | $23.70 | $25.50 | $23.70 | $25.00 | $24.98 | 9,873,840 |
| 2021-12-21 | $23.50 | $24.19 | $23.13 | $23.89 | $23.87 | 6,013,020 |
| 2021-12-20 | $22.97 | $23.90 | $22.75 | $23.72 | $23.70 | 8,748,730 |
| 2021-12-17 | $23.22 | $23.26 | $22.67 | $22.96 | $22.94 | 6,471,350 |
| 2021-12-16 | $23.40 | $23.78 | $23.13 | $23.34 | $23.32 | 4,879,060 |
| 2021-12-15 | $23.69 | $24.08 | $23.40 | $23.45 | $23.43 | 6,214,140 |
| 2021-12-14 | $23.37 | $24.35 | $23.14 | $23.93 | $23.91 | 8,711,440 |
| 2021-12-13 | $23.52 | $23.77 | $22.76 | $23.60 | $23.58 | 8,467,850 |
| 2021-12-07 | $25.91 | $26.19 | $23.06 | $23.14 | $23.12 | 20,791,930 |
| 2021-12-06 | $27.10 | $27.31 | $25.58 | $25.62 | $25.60 | 21,791,340 |
| 2021-12-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.62 | 32,693,090 |
| 2021-12-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.80 | 48,387,050 |
| 2021-12-01 | $28.54 | $28.54 | $28.03 | $28.54 | $28.51 | 20,742,300 |
| 2021-11-30 | $23.86 | $24.34 | $23.65 | $23.78 | $23.76 | 3,642,970 |
| 2021-11-29 | $23.45 | $23.88 | $23.30 | $23.73 | $23.71 | 3,611,650 |
| 2021-11-26 | $23.74 | $24.34 | $23.45 | $23.96 | $23.94 | 4,121,390 |
| 2021-11-25 | $23.73 | $23.99 | $23.55 | $23.76 | $23.74 | 3,467,200 |
| 2021-11-24 | $23.18 | $24.13 | $23.04 | $23.80 | $23.78 | 5,855,980 |
| 2021-11-23 | $23.23 | $23.57 | $23.01 | $23.20 | $23.18 | 3,946,350 |
| 2021-11-22 | $22.83 | $23.39 | $22.69 | $23.14 | $23.12 | 4,996,880 |
| 2021-11-19 | $22.65 | $23.30 | $22.61 | $22.72 | $22.70 | 4,350,410 |
| 2021-11-18 | $23.01 | $23.63 | $22.64 | $22.65 | $22.63 | 4,571,220 |
| 2021-11-17 | $22.46 | $22.88 | $22.31 | $22.84 | $22.82 | 4,402,790 |
| 2021-11-16 | $23.16 | $23.29 | $22.37 | $22.50 | $22.48 | 5,040,560 |
| 2021-11-15 | $23.37 | $23.41 | $22.70 | $23.10 | $23.08 | 3,886,090 |
| 2021-11-12 | $22.44 | $23.45 | $22.38 | $23.18 | $23.16 | 6,271,910 |
| 2021-11-11 | $21.98 | $22.96 | $21.89 | $22.39 | $22.37 | 5,263,830 |
| 2021-11-10 | $22.00 | $22.25 | $21.73 | $21.98 | $21.96 | 3,589,950 |
| 2021-11-09 | $21.59 | $22.05 | $21.50 | $21.90 | $21.88 | 4,950,360 |
| 2021-11-08 | $21.06 | $21.65 | $21.06 | $21.48 | $21.46 | 3,592,120 |
| 2021-11-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.23 | 4,101,500 |
| 2021-11-04 | $20.77 | $21.38 | $20.77 | $21.25 | $21.23 | 3,451,340 |
| 2021-11-03 | $20.60 | $21.09 | $20.44 | $20.78 | $20.76 | 2,375,040 |
| 2021-11-02 | $20.11 | $21.20 | $20.11 | $20.72 | $20.70 | 5,247,600 |
| 2021-11-01 | $18.98 | $20.95 | $18.75 | $20.50 | $20.48 | 5,132,450 |
| 2021-10-29 | $18.26 | $19.09 | $18.25 | $18.99 | $18.97 | 2,312,210 |
| 2021-10-28 | $18.38 | $18.64 | $18.03 | $18.13 | $18.11 | 1,147,420 |
| 2021-10-27 | $18.81 | $18.83 | $18.25 | $18.38 | $18.36 | 1,437,480 |
| 2021-10-26 | $18.86 | $19.15 | $18.71 | $18.83 | $18.81 | 1,547,010 |
| 2021-10-25 | $19.30 | $19.37 | $18.62 | $18.93 | $18.91 | 1,724,190 |
| 2021-10-22 | $18.55 | $19.30 | $18.34 | $19.27 | $19.25 | 2,279,210 |
| 2021-10-21 | $18.47 | $19.00 | $18.21 | $18.66 | $18.64 | 1,316,960 |
| 2021-10-20 | $18.26 | $18.72 | $18.00 | $18.47 | $18.45 | 1,391,960 |
| 2021-10-19 | $17.83 | $18.51 | $17.80 | $18.32 | $18.30 | 1,497,030 |
| 2021-10-18 | $17.70 | $17.83 | $17.26 | $17.83 | $17.81 | 1,133,020 |
| 2021-10-15 | $18.00 | $18.00 | $17.50 | $17.77 | $17.75 | 1,147,810 |
| 2021-10-14 | $17.36 | $18.38 | $17.23 | $17.76 | $17.74 | 1,246,960 |
| 2021-10-13 | $17.05 | $17.48 | $16.95 | $17.30 | $17.28 | 803,380 |
| 2021-10-12 | $17.60 | $17.60 | $16.92 | $17.05 | $17.03 | 1,083,830 |
| 2021-10-11 | $17.68 | $17.79 | $17.49 | $17.55 | $17.53 | 1,002,340 |
| 2021-10-08 | $17.63 | $18.07 | $17.52 | $17.57 | $17.55 | 1,058,220 |
| 2021-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.23 | 0 |
| 2021-10-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.23 | 0 |
| 2021-09-30 | $17.50 | $17.60 | $17.20 | $17.25 | $17.23 | 1,360,300 |
| 2021-09-29 | $17.91 | $18.00 | $17.26 | $17.29 | $17.27 | 1,499,980 |
| 2021-09-28 | $18.58 | $18.58 | $17.84 | $17.91 | $17.89 | 1,761,240 |
| 2021-09-27 | $18.00 | $19.13 | $18.00 | $18.61 | $18.59 | 2,727,370 |
| 2021-09-24 | $18.41 | $18.58 | $17.78 | $17.80 | $17.78 | 1,693,060 |
| 2021-09-23 | $18.33 | $18.69 | $18.25 | $18.41 | $18.39 | 1,731,710 |
| 2021-09-22 | $18.39 | $18.95 | $18.32 | $18.42 | $18.40 | 1,233,810 |
| 2021-09-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.59 | 0 |
| 2021-09-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.59 | 0 |
| 2021-09-17 | $18.92 | $19.08 | $18.27 | $18.61 | $18.59 | 1,387,220 |
| 2021-09-16 | $19.98 | $19.98 | $18.86 | $18.90 | $18.88 | 2,238,490 |
| 2021-09-15 | $19.60 | $19.96 | $19.29 | $19.70 | $19.68 | 1,345,390 |
| 2021-09-14 | $19.82 | $20.49 | $19.59 | $19.60 | $19.58 | 1,914,440 |
| 2021-09-13 | $20.07 | $20.32 | $19.75 | $19.93 | $19.91 | 1,353,940 |
| 2021-09-10 | $20.28 | $20.62 | $19.77 | $20.25 | $20.23 | 2,558,050 |
| 2021-09-09 | $20.71 | $20.75 | $20.25 | $20.42 | $20.40 | 1,481,060 |
| 2021-09-08 | $20.79 | $20.79 | $20.24 | $20.65 | $20.63 | 1,628,850 |
| 2021-09-07 | $20.42 | $20.96 | $20.32 | $20.63 | $20.61 | 2,165,980 |
| 2021-09-06 | $19.91 | $20.58 | $19.50 | $20.42 | $20.40 | 2,807,440 |
| 2021-09-03 | $19.07 | $20.49 | $19.04 | $19.81 | $19.79 | 3,471,230 |
| 2021-09-02 | $19.30 | $19.30 | $18.74 | $19.00 | $18.98 | 2,776,250 |
| 2021-09-01 | $19.42 | $19.72 | $18.88 | $19.30 | $19.28 | 2,986,410 |
| 2021-08-31 | $20.71 | $20.90 | $19.26 | $19.42 | $19.40 | 5,106,400 |
| 2021-08-30 | $20.63 | $21.18 | $20.16 | $20.86 | $20.84 | 2,517,260 |
| 2021-08-27 | $20.74 | $21.19 | $20.68 | $20.88 | $20.86 | 2,707,520 |
| 2021-08-26 | $21.48 | $21.55 | $20.76 | $20.87 | $20.85 | 3,137,610 |
| 2021-08-25 | $21.90 | $22.15 | $21.20 | $21.32 | $21.30 | 3,308,600 |
| 2021-08-24 | $21.75 | $22.39 | $21.39 | $21.95 | $21.93 | 3,619,230 |
| 2021-08-23 | $21.41 | $21.87 | $21.22 | $21.69 | $21.67 | 3,014,210 |
| 2021-08-20 | $21.98 | $22.08 | $21.30 | $21.40 | $21.38 | 3,328,430 |
| 2021-08-19 | $20.60 | $22.50 | $20.58 | $22.10 | $22.08 | 5,947,300 |
| 2021-08-18 | $21.49 | $21.55 | $20.64 | $20.82 | $20.80 | 3,971,950 |
| 2021-08-17 | $22.57 | $22.72 | $21.19 | $21.23 | $21.21 | 7,117,230 |
| 2021-08-16 | $22.70 | $23.95 | $22.33 | $22.72 | $22.70 | 8,934,410 |
| 2021-08-13 | $21.00 | $24.98 | $20.70 | $23.02 | $23.00 | 13,255,240 |
| 2021-08-12 | $21.31 | $21.74 | $20.92 | $21.22 | $21.20 | 3,011,910 |
| 2021-08-11 | $20.89 | $21.33 | $20.50 | $21.21 | $21.19 | 3,958,930 |
| 2021-08-10 | $21.63 | $21.81 | $20.64 | $20.92 | $20.90 | 6,077,720 |
| 2021-08-09 | $22.27 | $22.54 | $21.45 | $21.53 | $21.51 | 4,995,460 |
| 2021-08-06 | $22.71 | $22.71 | $21.93 | $22.38 | $22.36 | 3,959,470 |
| 2021-08-05 | $22.66 | $23.50 | $22.50 | $22.71 | $22.69 | 4,407,610 |
| 2021-08-04 | $22.40 | $22.97 | $22.02 | $22.82 | $22.80 | 4,343,700 |
| 2021-08-03 | $23.27 | $23.98 | $22.20 | $22.43 | $22.41 | 7,375,230 |
| 2021-08-02 | $21.60 | $23.00 | $21.26 | $22.88 | $22.86 | 7,205,910 |
| 2021-07-30 | $21.40 | $22.26 | $21.40 | $21.63 | $21.61 | 4,579,340 |
| 2021-07-29 | $21.28 | $22.36 | $21.28 | $21.80 | $21.78 | 4,689,990 |
| 2021-07-28 | $20.49 | $21.22 | $19.45 | $21.10 | $21.08 | 4,980,810 |
| 2021-07-27 | $21.70 | $22.25 | $20.91 | $20.91 | $20.89 | 5,133,210 |
| 2021-07-26 | $22.11 | $22.58 | $20.88 | $21.70 | $21.68 | 5,861,330 |
| 2021-07-23 | $23.18 | $23.53 | $22.11 | $22.36 | $22.34 | 5,785,810 |
| 2021-07-22 | $22.79 | $23.54 | $22.55 | $23.18 | $23.16 | 7,705,780 |
| 2021-07-21 | $22.08 | $23.18 | $22.02 | $22.74 | $22.72 | 7,641,160 |
| 2021-07-20 | $22.41 | $22.46 | $21.83 | $22.22 | $22.20 | 6,985,990 |
| 2021-07-19 | $19.72 | $23.26 | $19.20 | $22.60 | $22.58 | 12,833,720 |
| 2021-07-16 | $20.78 | $21.05 | $19.75 | $19.78 | $19.76 | 7,667,160 |
| 2021-07-15 | $20.83 | $21.69 | $20.29 | $21.02 | $21.00 | 8,293,280 |
| 2021-07-14 | $20.81 | $22.00 | $20.39 | $21.70 | $21.68 | 7,012,810 |
| 2021-07-13 | $20.58 | $21.47 | $20.20 | $20.95 | $20.93 | 8,299,940 |
| 2021-07-12 | $19.50 | $21.00 | $19.33 | $20.66 | $20.64 | 8,945,460 |
| 2021-07-08 | $18.86 | $19.47 | $18.86 | $19.40 | $19.38 | 7,173,730 |
| 2021-07-07 | $18.37 | $19.30 | $18.07 | $19.01 | $18.99 | 7,490,990 |
| 2021-07-06 | $18.51 | $18.56 | $17.92 | $18.33 | $18.31 | 5,232,510 |
| 2021-07-05 | $17.35 | $18.73 | $17.25 | $18.43 | $18.41 | 9,023,550 |
| 2021-07-02 | $17.40 | $17.60 | $17.15 | $17.37 | $17.35 | 2,973,450 |
| 2021-07-01 | $17.75 | $17.90 | $17.19 | $17.27 | $17.25 | 4,215,200 |
| 2021-06-30 | $17.81 | $18.47 | $17.61 | $17.80 | $17.78 | 6,827,500 |
| 2021-06-29 | $17.70 | $18.87 | $17.70 | $18.13 | $18.11 | 7,651,190 |
| 2021-06-28 | $18.30 | $18.30 | $17.43 | $17.51 | $17.49 | 4,723,330 |
| 2021-06-25 | $18.03 | $18.67 | $18.03 | $18.08 | $18.06 | 4,662,730 |
| 2021-06-24 | $17.70 | $18.58 | $17.48 | $18.28 | $18.26 | 7,457,020 |
| 2021-06-23 | $17.05 | $18.08 | $16.55 | $17.87 | $17.85 | 8,771,360 |
| 2021-06-22 | $17.42 | $18.13 | $17.14 | $17.18 | $17.16 | 5,834,610 |
| 2021-06-21 | $17.30 | $17.70 | $17.12 | $17.37 | $17.35 | 4,813,270 |
| 2021-06-18 | $17.00 | $17.58 | $16.85 | $17.50 | $17.48 | 6,382,040 |
| 2021-06-17 | $16.72 | $17.27 | $16.71 | $17.22 | $17.20 | 7,240,290 |
| 2021-06-16 | $16.77 | $17.13 | $16.42 | $16.51 | $16.50 | 4,919,900 |
| 2021-06-15 | $16.48 | $17.05 | $16.25 | $16.81 | $16.79 | 6,597,180 |
| 2021-06-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.39 | 0 |
| 2021-06-11 | $16.00 | $17.35 | $15.72 | $16.40 | $16.39 | 10,741,120 |
| 2021-06-10 | $15.14 | $16.00 | $15.10 | $15.98 | $15.97 | 5,903,630 |
| 2021-06-09 | $15.39 | $15.39 | $14.97 | $15.09 | $15.08 | 2,992,370 |
| 2021-06-08 | $15.32 | $15.48 | $15.22 | $15.32 | $15.31 | 2,287,540 |
| 2021-06-07 | $15.08 | $15.38 | $15.02 | $15.35 | $15.34 | 2,966,710 |
| 2021-06-04 | $15.18 | $15.36 | $14.93 | $15.09 | $15.08 | 3,756,050 |
| 2021-06-03 | $14.95 | $15.47 | $14.95 | $15.02 | $15.01 | 2,478,730 |
| 2021-06-02 | $15.15 | $15.29 | $14.92 | $14.95 | $14.94 | 1,885,720 |
| 2021-06-01 | $15.07 | $15.31 | $14.83 | $15.24 | $15.23 | 2,338,510 |
| 2021-05-31 | $14.89 | $15.26 | $14.89 | $15.10 | $15.04 | 2,253,150 |
| 2021-05-28 | $15.04 | $15.14 | $14.79 | $14.89 | $14.83 | 2,292,320 |
| 2021-05-27 | $14.55 | $15.23 | $14.51 | $14.94 | $14.88 | 3,347,200 |
| 2021-05-26 | $14.37 | $14.78 | $14.33 | $14.59 | $14.53 | 2,128,830 |
| 2021-05-25 | $14.18 | $14.41 | $14.12 | $14.33 | $14.27 | 2,237,440 |
| 2021-05-24 | $14.31 | $14.39 | $14.12 | $14.23 | $14.17 | 1,551,050 |
| 2021-05-21 | $14.47 | $14.61 | $14.34 | $14.35 | $14.29 | 1,216,380 |
| 2021-05-20 | $14.54 | $14.64 | $14.34 | $14.45 | $14.39 | 1,179,900 |
| 2021-05-19 | $14.70 | $14.70 | $14.50 | $14.54 | $14.48 | 1,141,510 |
| 2021-05-18 | $14.59 | $14.74 | $14.33 | $14.67 | $14.61 | 1,759,920 |
| 2021-05-17 | $14.86 | $15.15 | $14.58 | $14.61 | $14.55 | 2,324,500 |
| 2021-05-14 | $14.69 | $15.10 | $14.47 | $14.90 | $14.84 | 3,516,650 |
| 2021-05-13 | $14.32 | $15.56 | $14.26 | $14.92 | $14.86 | 4,900,930 |
| 2021-05-12 | $14.11 | $14.36 | $13.86 | $14.32 | $14.26 | 1,315,490 |
| 2021-05-11 | $13.90 | $14.15 | $13.81 | $14.07 | $14.01 | 1,422,400 |
| 2021-05-10 | $14.31 | $14.34 | $13.82 | $13.93 | $13.87 | 2,603,620 |
| 2021-05-07 | $14.48 | $14.49 | $14.25 | $14.29 | $14.23 | 1,497,790 |
| 2021-05-06 | $14.57 | $14.87 | $14.31 | $14.32 | $14.26 | 1,707,540 |
| 2021-05-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.43 | 0 |
| 2021-05-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.43 | 0 |
| 2021-04-30 | $14.77 | $14.82 | $14.28 | $14.49 | $14.43 | 2,667,440 |
| 2021-04-29 | $14.50 | $15.08 | $14.27 | $14.77 | $14.71 | 4,133,950 |
| 2021-04-28 | $15.58 | $15.68 | $14.20 | $14.45 | $14.39 | 7,097,520 |
| 2021-04-27 | $16.06 | $16.38 | $15.51 | $15.59 | $15.52 | 5,962,180 |
| 2021-04-26 | $17.28 | $17.46 | $16.90 | $16.91 | $16.84 | 2,580,400 |
| 2021-04-23 | $17.48 | $17.66 | $17.29 | $17.47 | $17.40 | 1,783,900 |
| 2021-04-22 | $17.62 | $17.66 | $17.40 | $17.47 | $17.40 | 1,624,280 |
| 2021-04-21 | $17.01 | $17.78 | $16.96 | $17.51 | $17.44 | 3,502,430 |
| 2021-04-20 | $17.25 | $17.40 | $17.05 | $17.08 | $17.01 | 2,534,710 |
| 2021-04-19 | $16.61 | $17.31 | $16.59 | $17.28 | $17.21 | 3,453,130 |
| 2021-04-16 | $16.60 | $16.69 | $16.36 | $16.61 | $16.54 | 1,527,980 |
| 2021-04-15 | $16.71 | $16.86 | $16.60 | $16.62 | $16.55 | 1,368,080 |
| 2021-04-14 | $16.45 | $16.95 | $16.25 | $16.82 | $16.75 | 1,910,020 |
| 2021-04-13 | $16.31 | $16.54 | $16.21 | $16.24 | $16.17 | 672,210 |
| 2021-04-12 | $16.76 | $16.81 | $16.30 | $16.31 | $16.24 | 1,382,080 |
| 2021-04-09 | $16.81 | $16.99 | $16.63 | $16.76 | $16.69 | 1,160,950 |
| 2021-04-08 | $16.65 | $17.28 | $16.47 | $16.91 | $16.84 | 2,831,710 |
| 2021-04-07 | $16.76 | $16.82 | $16.48 | $16.67 | $16.60 | 1,557,130 |
| 2021-04-06 | $16.73 | $17.11 | $16.71 | $16.84 | $16.77 | 2,595,160 |
| 2021-04-05 | $16.53 | $16.53 | $16.53 | $16.53 | $16.46 | 0 |
| 2021-04-02 | $16.49 | $16.65 | $16.41 | $16.53 | $16.46 | 2,105,810 |
| 2021-04-01 | $16.35 | $16.69 | $16.09 | $16.49 | $16.42 | 2,081,050 |
| 2021-03-31 | $16.10 | $16.34 | $15.96 | $16.23 | $16.16 | 1,251,200 |
| 2021-03-30 | $16.10 | $16.34 | $15.90 | $16.11 | $16.04 | 2,267,530 |
| 2021-03-29 | $16.46 | $16.46 | $16.05 | $16.12 | $16.05 | 2,213,720 |
| 2021-03-26 | $16.28 | $16.49 | $16.15 | $16.43 | $16.36 | 1,191,040 |
| 2021-03-25 | $16.29 | $16.37 | $16.09 | $16.21 | $16.14 | 1,117,640 |
| 2021-03-24 | $16.75 | $16.75 | $16.15 | $16.17 | $16.10 | 1,882,730 |
| 2021-03-23 | $16.76 | $16.99 | $16.70 | $16.71 | $16.64 | 1,636,360 |
| 2021-03-22 | $16.76 | $17.03 | $16.62 | $16.85 | $16.78 | 1,447,620 |
| 2021-03-19 | $16.95 | $17.17 | $16.65 | $16.75 | $16.68 | 1,787,710 |
| 2021-03-18 | $17.30 | $17.47 | $16.95 | $16.96 | $16.89 | 2,254,310 |
| 2021-03-17 | $17.19 | $17.49 | $16.86 | $17.45 | $17.38 | 2,907,050 |
| 2021-03-16 | $17.20 | $17.32 | $16.90 | $17.30 | $17.23 | 1,754,890 |
| 2021-03-15 | $17.21 | $17.36 | $16.77 | $16.95 | $16.88 | 1,477,070 |
| 2021-03-12 | $17.53 | $17.58 | $17.05 | $17.14 | $17.07 | 1,518,710 |
| 2021-03-11 | $17.24 | $17.78 | $16.73 | $17.51 | $17.44 | 2,211,650 |
| 2021-03-10 | $17.86 | $18.03 | $17.02 | $17.09 | $17.02 | 1,802,710 |
| 2021-03-09 | $18.31 | $18.80 | $17.30 | $17.50 | $17.43 | 2,463,140 |
| 2021-03-08 | $18.82 | $19.06 | $18.30 | $18.40 | $18.32 | 2,098,120 |
| 2021-03-05 | $18.52 | $18.84 | $18.50 | $18.73 | $18.65 | 1,975,520 |
| 2021-03-04 | $19.03 | $19.03 | $18.56 | $18.61 | $18.53 | 2,428,820 |
| 2021-03-03 | $18.59 | $19.12 | $18.51 | $19.04 | $18.96 | 2,493,580 |
| 2021-03-02 | $19.31 | $19.31 | $18.51 | $18.68 | $18.60 | 2,658,920 |
| 2021-03-01 | $18.26 | $19.10 | $18.26 | $19.01 | $18.93 | 2,631,960 |
| 2021-02-26 | $18.48 | $18.80 | $18.25 | $18.26 | $18.18 | 2,104,620 |
| 2021-02-25 | $19.01 | $19.27 | $18.58 | $18.63 | $18.55 | 2,243,280 |
| 2021-02-24 | $18.59 | $19.40 | $18.59 | $19.00 | $18.92 | 4,556,790 |
| 2021-02-23 | $18.99 | $19.20 | $18.44 | $18.47 | $18.39 | 3,413,620 |
| 2021-02-22 | $18.50 | $19.63 | $18.42 | $18.98 | $18.90 | 6,109,470 |
| 2021-02-19 | $17.65 | $18.38 | $17.65 | $18.32 | $18.24 | 3,489,900 |
| 2021-02-18 | $17.30 | $17.83 | $17.30 | $17.67 | $17.60 | 3,630,920 |
| 2021-02-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 0 |
| 2021-02-16 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 0 |
| 2021-02-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 0 |
| 2021-02-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 0 |
| 2021-02-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 0 |
| 2021-02-10 | $15.96 | $17.21 | $15.94 | $17.14 | $17.07 | 4,793,480 |
| 2021-02-09 | $15.50 | $16.03 | $15.47 | $15.94 | $15.87 | 2,584,170 |
| 2021-02-08 | $16.00 | $16.06 | $15.53 | $15.55 | $15.49 | 2,723,840 |
| 2021-02-05 | $16.29 | $16.58 | $15.95 | $16.00 | $15.93 | 2,182,520 |
| 2021-02-04 | $17.10 | $17.10 | $15.88 | $16.30 | $16.23 | 4,031,810 |
| 2021-02-03 | $17.05 | $17.26 | $16.81 | $16.89 | $16.82 | 2,878,690 |
| 2021-02-02 | $16.93 | $17.31 | $16.77 | $17.04 | $16.97 | 2,631,910 |
| 2021-02-01 | $17.77 | $17.92 | $16.95 | $17.10 | $17.03 | 4,405,370 |
| 2021-01-29 | $19.03 | $19.03 | $17.67 | $17.77 | $17.70 | 3,873,590 |
| 2021-01-28 | $18.73 | $19.00 | $18.52 | $18.85 | $18.77 | 2,870,220 |
| 2021-01-27 | $18.99 | $19.29 | $18.85 | $18.93 | $18.85 | 3,073,280 |
| 2021-01-26 | $19.50 | $19.84 | $18.99 | $19.00 | $18.92 | 2,754,190 |
| 2021-01-25 | $20.50 | $20.50 | $19.52 | $19.58 | $19.50 | 3,895,900 |
| 2021-01-22 | $21.10 | $21.20 | $20.35 | $20.50 | $20.41 | 3,218,510 |
| 2021-01-21 | $20.48 | $21.29 | $20.31 | $21.07 | $20.98 | 4,405,500 |
| 2021-01-20 | $20.65 | $20.88 | $20.36 | $20.55 | $20.46 | 2,449,980 |
| 2021-01-19 | $21.00 | $21.23 | $20.69 | $20.73 | $20.64 | 3,884,210 |
| 2021-01-18 | $20.58 | $21.55 | $20.33 | $21.13 | $21.04 | 5,276,330 |
| 2021-01-15 | $20.81 | $21.00 | $20.27 | $20.68 | $20.59 | 4,579,020 |
| 2021-01-14 | $19.82 | $21.38 | $19.82 | $20.92 | $20.83 | 6,886,430 |
| 2021-01-13 | $19.89 | $20.12 | $19.46 | $19.80 | $19.72 | 2,844,410 |
| 2021-01-12 | $19.99 | $20.25 | $19.31 | $20.10 | $20.02 | 3,849,900 |
| 2021-01-11 | $20.39 | $20.85 | $19.88 | $19.90 | $19.82 | 4,136,920 |
| 2021-01-08 | $20.17 | $21.15 | $20.11 | $20.51 | $20.42 | 3,942,660 |
| 2021-01-07 | $20.46 | $20.57 | $20.11 | $20.28 | $20.20 | 3,758,410 |
| 2021-01-06 | $20.74 | $20.90 | $20.05 | $20.46 | $20.37 | 4,182,710 |
| 2021-01-05 | $20.03 | $20.97 | $20.03 | $20.73 | $20.64 | 5,208,360 |
| 2021-01-04 | $20.19 | $20.45 | $19.96 | $20.22 | $20.14 | 4,113,740 |
| 2021-01-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-12-31 | $19.63 | $20.35 | $19.49 | $20.16 | $20.08 | 3,965,840 |
| 2020-12-30 | $19.86 | $19.94 | $19.41 | $19.63 | $19.55 | 3,910,040 |
| 2020-12-29 | $18.38 | $20.30 | $18.38 | $19.82 | $19.74 | 6,793,430 |
| 2020-12-28 | $19.07 | $19.15 | $18.38 | $18.61 | $18.53 | 4,624,610 |
| 2020-12-25 | $19.19 | $19.58 | $19.01 | $19.15 | $19.07 | 2,822,820 |
| 2020-12-24 | $19.40 | $20.25 | $19.40 | $19.45 | $19.37 | 5,605,790 |
| 2020-12-23 | $19.37 | $19.59 | $19.04 | $19.15 | $19.07 | 3,822,300 |
| 2020-12-22 | $19.70 | $20.10 | $19.35 | $19.37 | $19.29 | 4,044,720 |
| 2020-12-21 | $19.88 | $20.18 | $19.86 | $19.88 | $19.80 | 3,399,900 |
| 2020-12-18 | $20.49 | $20.57 | $19.96 | $19.99 | $19.91 | 2,530,670 |
| 2020-12-17 | $20.13 | $20.55 | $19.46 | $20.43 | $20.34 | 4,411,430 |
| 2020-12-16 | $20.69 | $20.85 | $20.15 | $20.20 | $20.12 | 2,697,260 |
| 2020-12-15 | $20.68 | $20.77 | $20.30 | $20.66 | $20.57 | 3,031,130 |
| 2020-12-14 | $21.30 | $21.42 | $20.04 | $20.79 | $20.70 | 6,161,170 |
| 2020-12-11 | $22.68 | $22.68 | $21.00 | $21.39 | $21.30 | 8,750,730 |
| 2020-12-10 | $22.70 | $22.98 | $22.36 | $22.72 | $22.63 | 5,610,520 |
| 2020-12-09 | $21.74 | $23.64 | $21.62 | $22.93 | $22.83 | 11,092,390 |
| 2020-12-08 | $21.66 | $21.85 | $21.30 | $21.78 | $21.69 | 1,887,410 |
| 2020-12-07 | $21.91 | $22.12 | $21.56 | $21.68 | $21.59 | 2,406,430 |
| 2020-12-04 | $22.01 | $22.21 | $21.81 | $21.90 | $21.81 | 2,204,510 |
| 2020-12-03 | $21.94 | $22.22 | $21.88 | $22.15 | $22.06 | 3,275,610 |
| 2020-12-02 | $21.52 | $22.23 | $21.51 | $21.94 | $21.85 | 4,456,800 |
| 2020-12-01 | $21.37 | $21.60 | $21.21 | $21.53 | $21.44 | 2,292,960 |
| 2020-11-30 | $21.64 | $21.71 | $21.27 | $21.28 | $21.19 | 2,794,320 |
| 2020-11-27 | $21.89 | $22.00 | $21.31 | $21.58 | $21.49 | 2,888,800 |
| 2020-11-26 | $22.17 | $22.44 | $21.88 | $21.88 | $21.79 | 3,319,620 |
| 2020-11-25 | $21.96 | $22.60 | $21.55 | $22.17 | $22.08 | 5,008,930 |
| 2020-11-24 | $21.89 | $22.34 | $21.80 | $21.89 | $21.80 | 2,849,290 |
| 2020-11-23 | $22.07 | $22.15 | $21.65 | $21.85 | $21.76 | 2,757,260 |
| 2020-11-20 | $22.19 | $22.28 | $21.87 | $22.00 | $21.91 | 1,682,570 |
| 2020-11-19 | $22.10 | $22.19 | $21.73 | $22.09 | $22.00 | 2,042,820 |
| 2020-11-18 | $22.16 | $22.63 | $22.10 | $22.13 | $22.04 | 2,306,760 |
| 2020-11-17 | $22.49 | $22.63 | $21.85 | $22.11 | $22.02 | 3,390,820 |
| 2020-11-16 | $23.20 | $23.20 | $22.32 | $22.64 | $22.55 | 2,596,840 |
| 2020-11-13 | $22.88 | $23.27 | $22.60 | $22.90 | $22.80 | 2,539,510 |
| 2020-11-12 | $22.88 | $23.35 | $22.33 | $23.09 | $22.99 | 3,774,240 |
| 2020-11-11 | $24.00 | $24.20 | $22.85 | $22.88 | $22.78 | 5,451,860 |
| 2020-11-10 | $23.68 | $24.11 | $23.26 | $23.53 | $23.43 | 4,057,040 |
| 2020-11-09 | $23.17 | $24.11 | $23.11 | $23.83 | $23.73 | 6,248,810 |
| 2020-11-06 | $23.41 | $23.90 | $22.83 | $22.98 | $22.88 | 5,594,460 |
| 2020-11-05 | $22.37 | $23.53 | $21.95 | $23.18 | $23.08 | 8,232,820 |
| 2020-11-04 | $22.25 | $22.46 | $21.75 | $21.90 | $21.81 | 3,176,570 |
| 2020-11-03 | $21.91 | $22.41 | $21.50 | $22.23 | $22.14 | 4,597,070 |
| 2020-11-02 | $21.70 | $21.94 | $20.72 | $21.58 | $21.49 | 6,953,610 |
| 2020-10-30 | $23.89 | $23.91 | $21.32 | $21.94 | $21.85 | 13,049,460 |
| 2020-10-29 | $24.58 | $24.87 | $24.23 | $24.61 | $24.51 | 2,659,210 |
| 2020-10-28 | $24.98 | $25.17 | $24.02 | $24.91 | $24.81 | 3,377,530 |
| 2020-10-27 | $24.97 | $25.20 | $24.60 | $24.95 | $24.85 | 3,337,350 |
| 2020-10-26 | $25.30 | $26.08 | $24.98 | $25.20 | $25.09 | 4,391,860 |
| 2020-10-23 | $25.48 | $25.87 | $24.91 | $24.91 | $24.81 | 2,652,960 |
| 2020-10-22 | $25.06 | $25.55 | $24.96 | $25.30 | $25.19 | 1,841,500 |
| 2020-10-21 | $26.32 | $26.32 | $25.15 | $25.26 | $25.15 | 3,211,400 |
| 2020-10-20 | $25.65 | $26.16 | $25.37 | $26.10 | $25.99 | 1,676,100 |
| 2020-10-19 | $25.91 | $26.39 | $25.44 | $25.62 | $25.51 | 2,411,440 |
| 2020-10-16 | $26.20 | $26.43 | $25.78 | $25.90 | $25.79 | 2,183,080 |
| 2020-10-15 | $26.78 | $26.98 | $26.18 | $26.27 | $26.16 | 2,508,550 |
| 2020-10-14 | $26.70 | $26.86 | $26.31 | $26.62 | $26.51 | 2,978,090 |
| 2020-10-13 | $27.19 | $27.20 | $26.47 | $26.86 | $26.75 | 3,072,070 |
| 2020-10-12 | $26.46 | $27.10 | $26.44 | $26.99 | $26.88 | 3,900,070 |
| 2020-10-09 | $25.58 | $26.28 | $25.42 | $26.12 | $26.01 | 3,078,590 |
| 2020-10-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-10-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.00 | 0 |
| 2020-09-30 | $24.99 | $25.34 | $24.80 | $25.10 | $25.00 | 2,002,720 |
| 2020-09-29 | $24.83 | $25.36 | $24.70 | $25.07 | $24.97 | 2,626,470 |
| 2020-09-28 | $25.32 | $25.57 | $24.74 | $24.75 | $24.65 | 2,285,500 |
| 2020-09-25 | $25.55 | $25.73 | $25.13 | $25.30 | $25.19 | 1,750,430 |
| 2020-09-24 | $26.38 | $26.39 | $25.35 | $25.49 | $25.38 | 2,847,380 |
| 2020-09-23 | $26.46 | $26.59 | $25.87 | $26.35 | $26.24 | 2,140,310 |
| 2020-09-22 | $26.40 | $26.68 | $26.08 | $26.20 | $26.09 | 2,488,810 |
| 2020-09-21 | $27.23 | $27.29 | $26.45 | $26.52 | $26.41 | 2,781,720 |
| 2020-09-18 | $26.90 | $27.26 | $26.51 | $27.02 | $26.91 | 3,042,210 |
| 2020-09-17 | $26.50 | $27.26 | $26.01 | $26.90 | $26.79 | 3,138,990 |
| 2020-09-16 | $26.90 | $27.20 | $26.40 | $26.58 | $26.47 | 2,201,700 |
| 2020-09-15 | $27.20 | $27.20 | $26.70 | $26.89 | $26.78 | 2,905,990 |
| 2020-09-14 | $26.17 | $27.25 | $26.01 | $26.99 | $26.88 | 4,431,900 |
| 2020-09-11 | $24.94 | $26.10 | $24.50 | $26.01 | $25.90 | 4,555,540 |
| 2020-09-10 | $26.93 | $27.10 | $24.61 | $24.97 | $24.87 | 6,483,040 |
| 2020-09-09 | $27.74 | $27.78 | $26.50 | $26.60 | $26.49 | 6,091,180 |
| 2020-09-08 | $28.51 | $28.55 | $27.76 | $28.08 | $27.96 | 3,806,980 |
| 2020-09-07 | $28.30 | $28.87 | $28.18 | $28.31 | $28.19 | 4,595,280 |
| 2020-09-04 | $27.60 | $28.55 | $27.47 | $28.37 | $28.25 | 4,615,450 |
| 2020-09-03 | $29.00 | $29.00 | $28.31 | $28.32 | $28.20 | 4,272,010 |
| 2020-09-02 | $29.25 | $29.25 | $28.41 | $28.81 | $28.69 | 5,466,230 |
| 2020-09-01 | $29.15 | $29.34 | $28.59 | $29.02 | $28.90 | 3,913,760 |
| 2020-08-31 | $29.45 | $30.06 | $29.28 | $29.28 | $29.16 | 5,721,290 |
| 2020-08-28 | $29.58 | $29.58 | $28.80 | $29.38 | $29.26 | 5,095,580 |
| 2020-08-27 | $29.11 | $29.78 | $29.11 | $29.58 | $29.46 | 4,937,210 |
| 2020-08-26 | $30.29 | $30.48 | $29.01 | $29.25 | $29.13 | 6,224,490 |
| 2020-08-25 | $29.64 | $30.88 | $29.44 | $30.48 | $30.35 | 9,505,730 |
| 2020-08-24 | $29.00 | $29.78 | $28.51 | $29.52 | $29.40 | 4,600,970 |
| 2020-08-21 | $28.67 | $29.78 | $28.67 | $28.98 | $28.86 | 3,742,170 |
| 2020-08-20 | $29.04 | $29.29 | $28.60 | $28.78 | $28.66 | 3,258,980 |
| 2020-08-19 | $29.60 | $29.81 | $29.02 | $29.30 | $29.18 | 4,321,400 |
| 2020-08-18 | $30.55 | $30.65 | $29.91 | $30.00 | $29.87 | 4,917,570 |
| 2020-08-17 | $30.43 | $30.71 | $30.01 | $30.32 | $30.19 | 6,287,500 |
| 2020-08-14 | $28.50 | $30.10 | $28.10 | $29.99 | $29.86 | 5,970,380 |
| 2020-08-13 | $28.40 | $28.96 | $28.32 | $28.45 | $28.33 | 2,861,500 |
| 2020-08-12 | $28.85 | $29.15 | $27.71 | $28.43 | $28.31 | 5,841,680 |
| 2020-08-11 | $29.73 | $29.99 | $29.00 | $29.01 | $28.89 | 3,705,750 |
| 2020-08-10 | $29.50 | $29.88 | $29.14 | $29.70 | $29.58 | 3,539,980 |
| 2020-08-07 | $30.00 | $30.46 | $28.92 | $29.41 | $29.29 | 6,104,660 |
| 2020-08-06 | $30.50 | $30.59 | $29.92 | $30.21 | $30.08 | 4,698,950 |
| 2020-08-05 | $30.74 | $31.12 | $30.30 | $30.54 | $30.41 | 3,804,480 |
| 2020-08-04 | $30.91 | $31.10 | $30.40 | $30.59 | $30.46 | 5,738,680 |
| 2020-08-03 | $30.97 | $31.34 | $30.68 | $31.10 | $30.97 | 6,502,100 |
| 2020-07-31 | $29.57 | $30.57 | $29.48 | $30.55 | $30.42 | 6,582,950 |
| 2020-07-30 | $30.08 | $30.39 | $29.52 | $29.65 | $29.53 | 3,734,670 |
| 2020-07-29 | $29.31 | $30.18 | $29.23 | $30.06 | $29.93 | 5,481,280 |
| 2020-07-28 | $28.88 | $29.39 | $28.60 | $29.09 | $28.97 | 4,053,300 |
| 2020-07-27 | $29.06 | $29.30 | $28.31 | $28.58 | $28.46 | 4,638,500 |
| 2020-07-24 | $30.05 | $30.93 | $28.81 | $28.86 | $28.74 | 8,010,670 |
| 2020-07-23 | $30.00 | $30.38 | $29.17 | $30.19 | $30.06 | 7,314,730 |
| 2020-07-22 | $30.33 | $31.19 | $30.01 | $30.48 | $30.35 | 6,041,780 |
| 2020-07-21 | $30.65 | $30.89 | $30.00 | $30.43 | $30.30 | 5,489,700 |
| 2020-07-20 | $30.30 | $30.78 | $29.89 | $30.59 | $30.46 | 6,635,180 |
| 2020-07-17 | $29.91 | $30.63 | $29.45 | $29.96 | $29.83 | 8,065,340 |
| 2020-07-16 | $31.70 | $32.10 | $29.66 | $29.80 | $29.68 | 11,706,720 |
| 2020-07-15 | $33.00 | $33.72 | $31.30 | $31.60 | $31.47 | 16,029,050 |
| 2020-07-14 | $36.00 | $36.49 | $33.26 | $33.26 | $33.12 | 28,455,060 |
| 2020-07-13 | $35.67 | $36.97 | $35.43 | $36.96 | $36.81 | 9,249,780 |
| 2020-07-10 | $36.11 | $36.85 | $35.60 | $35.93 | $35.78 | 9,088,590 |
| 2020-07-09 | $34.70 | $36.98 | $34.55 | $36.56 | $36.41 | 12,179,410 |
| 2020-07-08 | $34.09 | $34.82 | $33.66 | $34.64 | $34.50 | 8,310,850 |
| 2020-07-07 | $33.80 | $35.27 | $33.50 | $34.30 | $34.16 | 12,259,490 |
| 2020-07-06 | $32.50 | $34.10 | $32.31 | $33.55 | $33.41 | 11,131,890 |
| 2020-07-03 | $32.68 | $32.85 | $31.73 | $32.19 | $32.06 | 9,458,820 |
| 2020-07-02 | $32.46 | $32.90 | $32.11 | $32.80 | $32.66 | 8,075,400 |
| 2020-07-01 | $33.09 | $33.36 | $31.72 | $32.58 | $32.44 | 11,874,240 |
| 2020-06-30 | $31.58 | $33.40 | $31.58 | $32.82 | $32.68 | 11,066,880 |
| 2020-06-29 | $31.10 | $31.96 | $31.10 | $31.58 | $31.45 | 11,398,880 |
| 2020-06-26 | $31.11 | $31.11 | $31.11 | $31.11 | $30.98 | 0 |
| 2020-06-25 | $31.11 | $31.11 | $31.11 | $31.11 | $30.98 | 0 |
| 2020-06-24 | $30.15 | $31.39 | $30.13 | $31.11 | $30.98 | 10,189,230 |
| 2020-06-23 | $30.45 | $30.45 | $29.72 | $30.10 | $29.97 | 7,387,220 |
| 2020-06-22 | $30.95 | $31.30 | $30.10 | $30.45 | $30.32 | 10,142,160 |
| 2020-06-19 | $30.22 | $30.55 | $29.72 | $30.47 | $30.34 | 10,528,440 |
| 2020-06-18 | $29.00 | $30.29 | $28.70 | $30.09 | $29.96 | 11,285,150 |
| 2020-06-17 | $29.20 | $29.95 | $28.66 | $29.07 | $28.95 | 7,132,850 |
| 2020-06-16 | $28.37 | $29.96 | $28.37 | $29.21 | $29.09 | 10,697,940 |
| 2020-06-15 | $28.39 | $28.88 | $27.79 | $27.84 | $27.72 | 6,559,180 |
| 2020-06-12 | $28.06 | $28.74 | $27.51 | $28.60 | $28.48 | 5,898,980 |
| 2020-06-11 | $29.72 | $29.84 | $28.78 | $28.85 | $28.73 | 7,045,000 |
| 2020-06-10 | $29.76 | $29.87 | $29.29 | $29.65 | $29.53 | 5,666,160 |
| 2020-06-09 | $29.40 | $29.96 | $29.11 | $29.79 | $29.67 | 9,862,670 |
| 2020-06-08 | $28.37 | $30.68 | $28.11 | $29.75 | $29.63 | 17,334,740 |
| 2020-06-05 | $28.62 | $28.94 | $27.42 | $27.89 | $27.77 | 7,966,970 |
| 2020-06-04 | $29.43 | $29.85 | $28.62 | $28.65 | $28.53 | 5,386,530 |
| 2020-06-03 | $29.21 | $30.14 | $28.80 | $29.40 | $29.28 | 6,347,420 |
| 2020-06-02 | $45.80 | $46.05 | $45.25 | $45.86 | $29.04 | 3,412,410 |
| 2020-06-01 | $44.11 | $45.98 | $44.01 | $45.86 | $29.04 | 4,848,740 |
| 2020-05-29 | $44.04 | $44.96 | $43.50 | $43.69 | $27.67 | 3,144,790 |
| 2020-05-28 | $44.00 | $44.70 | $43.20 | $44.41 | $28.12 | 3,271,790 |
| 2020-05-27 | $43.99 | $44.74 | $43.80 | $44.05 | $27.90 | 3,069,740 |
| 2020-05-26 | $42.91 | $43.97 | $42.91 | $43.82 | $27.75 | 2,724,830 |
| 2020-05-25 | $43.20 | $43.69 | $42.60 | $42.87 | $27.15 | 2,451,170 |
| 2020-05-22 | $44.84 | $44.84 | $42.44 | $43.12 | $27.31 | 5,010,080 |
| 2020-05-21 | $46.16 | $46.16 | $44.39 | $44.68 | $28.30 | 3,747,160 |
| 2020-05-20 | $46.80 | $46.86 | $45.40 | $45.70 | $28.94 | 4,437,910 |
| 2020-05-19 | $47.15 | $47.62 | $46.33 | $46.99 | $29.76 | 4,506,360 |
| 2020-05-18 | $50.00 | $50.23 | $45.68 | $47.00 | $29.76 | 10,826,250 |
| 2020-05-15 | $50.99 | $51.78 | $49.80 | $50.76 | $32.15 | 3,863,740 |
| 2020-05-14 | $51.09 | $51.91 | $50.47 | $50.48 | $31.97 | 3,161,440 |
| 2020-05-13 | $50.80 | $51.96 | $50.35 | $51.88 | $32.86 | 3,140,840 |
| 2020-05-12 | $51.00 | $51.15 | $49.85 | $50.79 | $32.17 | 2,948,960 |
| 2020-05-11 | $51.75 | $52.37 | $50.60 | $50.95 | $32.27 | 3,376,770 |
| 2020-05-08 | $51.38 | $52.40 | $51.10 | $51.50 | $32.61 | 3,921,760 |
| 2020-05-07 | $53.89 | $54.30 | $51.10 | $51.28 | $32.48 | 6,233,910 |
| 2020-05-06 | $50.99 | $52.30 | $50.00 | $52.30 | $33.12 | 5,675,920 |
| 2020-05-05 | $51.28 | $51.28 | $51.28 | $51.28 | $32.48 | 0 |
| 2020-05-04 | $51.28 | $51.28 | $51.28 | $51.28 | $32.48 | 0 |
| 2020-05-01 | $51.28 | $51.28 | $51.28 | $51.28 | $32.48 | 0 |
| 2020-04-30 | $48.61 | $51.30 | $48.61 | $51.28 | $32.48 | 5,290,660 |
| 2020-04-29 | $48.03 | $48.69 | $47.75 | $48.24 | $30.55 | 2,728,860 |
| 2020-04-28 | $47.44 | $49.66 | $47.44 | $48.93 | $30.99 | 5,391,990 |
| 2020-04-27 | $47.16 | $47.86 | $46.10 | $47.44 | $30.04 | 2,666,660 |
| 2020-04-24 | $47.69 | $48.30 | $46.60 | $46.92 | $29.71 | 2,134,290 |
| 2020-04-23 | $48.32 | $48.48 | $47.44 | $47.52 | $30.09 | 2,231,910 |
| 2020-04-22 | $47.47 | $48.15 | $47.05 | $48.00 | $30.40 | 2,533,350 |
| 2020-04-21 | $48.00 | $48.59 | $46.87 | $48.26 | $30.56 | 3,376,940 |
| 2020-04-20 | $46.98 | $48.51 | $46.80 | $48.32 | $30.60 | 4,805,320 |
| 2020-04-17 | $47.00 | $47.72 | $46.30 | $46.52 | $29.46 | 3,834,610 |
| 2020-04-16 | $45.60 | $46.46 | $44.71 | $46.19 | $29.25 | 2,648,020 |
| 2020-04-15 | $46.02 | $47.35 | $45.72 | $45.77 | $28.99 | 3,246,200 |
| 2020-04-14 | $45.50 | $45.83 | $45.05 | $45.72 | $28.95 | 2,619,800 |
| 2020-04-13 | $46.36 | $46.87 | $43.93 | $44.71 | $28.31 | 3,778,250 |
| 2020-04-10 | $49.00 | $49.00 | $45.82 | $46.35 | $29.35 | 6,332,260 |
| 2020-04-09 | $50.33 | $50.44 | $49.30 | $49.47 | $31.33 | 2,755,670 |
| 2020-04-08 | $48.70 | $50.35 | $48.68 | $49.85 | $31.57 | 3,340,640 |
| 2020-04-07 | $49.10 | $49.48 | $48.51 | $49.23 | $31.18 | 3,336,550 |
| 2020-04-06 | $47.70 | $47.70 | $47.70 | $47.70 | $30.21 | 0 |
| 2020-04-03 | $47.95 | $48.75 | $47.41 | $47.70 | $30.21 | 3,024,320 |
| 2020-04-02 | $46.78 | $48.48 | $46.12 | $48.48 | $30.70 | 3,823,530 |
| 2020-04-01 | $46.17 | $47.22 | $45.02 | $45.98 | $29.12 | 3,390,710 |
| 2020-03-31 | $46.04 | $46.59 | $45.44 | $45.78 | $28.99 | 3,057,660 |
| 2020-03-30 | $46.05 | $46.83 | $44.33 | $45.45 | $28.78 | 4,750,510 |
| 2020-03-27 | $49.00 | $49.80 | $47.61 | $47.61 | $30.15 | 3,351,250 |
| 2020-03-26 | $49.77 | $49.78 | $48.12 | $48.43 | $30.67 | 3,906,380 |
| 2020-03-25 | $49.93 | $50.80 | $49.50 | $50.21 | $31.80 | 4,533,100 |
| 2020-03-24 | $49.12 | $49.49 | $46.60 | $48.51 | $30.72 | 4,098,550 |
| 2020-03-23 | $47.80 | $49.60 | $47.13 | $47.64 | $30.17 | 3,840,180 |
| 2020-03-20 | $50.98 | $50.98 | $48.84 | $49.60 | $31.41 | 5,170,100 |
| 2020-03-19 | $48.38 | $50.70 | $47.56 | $50.00 | $31.66 | 6,415,740 |
| 2020-03-18 | $50.32 | $50.88 | $47.52 | $47.95 | $30.37 | 5,164,240 |
| 2020-03-17 | $50.98 | $51.50 | $46.52 | $49.36 | $31.26 | 5,670,780 |
| 2020-03-16 | $55.20 | $55.30 | $49.36 | $49.44 | $31.31 | 8,993,880 |
| 2020-03-13 | $51.00 | $56.10 | $51.00 | $54.84 | $34.73 | 6,164,630 |
| 2020-03-12 | $55.67 | $57.45 | $54.81 | $55.75 | $35.31 | 5,497,720 |
| 2020-03-11 | $59.50 | $60.54 | $56.64 | $56.80 | $35.97 | 8,669,480 |
| 2020-03-10 | $54.45 | $59.13 | $54.32 | $58.87 | $37.28 | 9,932,020 |
| 2020-03-09 | $55.80 | $58.32 | $55.00 | $55.06 | $34.87 | 7,420,550 |
| 2020-03-06 | $56.50 | $57.88 | $56.47 | $56.94 | $36.06 | 5,396,540 |
| 2020-03-05 | $60.99 | $61.60 | $56.70 | $58.13 | $36.81 | 9,384,960 |
| 2020-03-04 | $58.11 | $60.27 | $57.10 | $58.31 | $36.93 | 7,499,510 |
| 2020-03-03 | $62.11 | $63.80 | $58.45 | $59.01 | $37.37 | 12,691,640 |
| 2020-03-02 | $57.57 | $60.60 | $56.66 | $60.05 | $38.03 | 11,448,950 |
| 2020-02-28 | $53.00 | $57.96 | $52.30 | $55.54 | $35.17 | 13,106,580 |
| 2020-02-27 | $56.54 | $57.96 | $54.68 | $55.39 | $35.08 | 9,249,780 |
| 2020-02-26 | $61.00 | $61.95 | $56.54 | $56.54 | $35.81 | 14,576,960 |
| 2020-02-25 | $58.00 | $64.37 | $56.10 | $62.82 | $39.78 | 18,380,310 |
| 2020-02-24 | $55.20 | $58.52 | $54.27 | $58.52 | $37.06 | 13,793,640 |
| 2020-02-21 | $51.90 | $54.19 | $51.65 | $53.20 | $33.69 | 9,020,030 |
| 2020-02-20 | $51.80 | $52.89 | $50.67 | $52.18 | $33.05 | 7,893,670 |
| 2020-02-19 | $53.20 | $53.97 | $51.43 | $51.72 | $32.75 | 9,624,270 |
| 2020-02-18 | $51.00 | $54.26 | $50.41 | $53.76 | $34.05 | 10,320,530 |
| 2020-02-17 | $50.95 | $52.30 | $49.68 | $51.00 | $32.30 | 9,148,580 |
| 2020-02-14 | $48.60 | $50.84 | $47.83 | $49.24 | $31.18 | 10,073,390 |
| 2020-02-13 | $47.00 | $49.10 | $46.70 | $47.82 | $30.28 | 7,805,790 |
| 2020-02-12 | $46.30 | $47.76 | $45.75 | $47.27 | $29.94 | 7,257,900 |
| 2020-02-11 | $45.80 | $47.30 | $45.38 | $46.41 | $29.39 | 7,530,360 |
| 2020-02-10 | $43.70 | $46.00 | $43.30 | $45.36 | $28.73 | 6,617,870 |
| 2020-02-07 | $43.10 | $44.33 | $42.61 | $44.04 | $27.89 | 6,748,900 |
| 2020-02-06 | $41.50 | $43.00 | $41.50 | $42.80 | $27.11 | 5,190,610 |
| 2020-02-05 | $42.70 | $44.20 | $41.70 | $41.97 | $26.58 | 7,538,860 |
| 2020-02-04 | $40.20 | $43.57 | $40.20 | $42.77 | $27.09 | 7,859,490 |
| 2020-02-03 | $42.63 | $42.63 | $42.63 | $42.63 | $27.00 | 1,307,000 |
| 2020-01-31 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-30 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-29 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-28 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-27 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-24 | $47.37 | $47.37 | $47.37 | $47.37 | $30.00 | 0 |
| 2020-01-23 | $46.80 | $49.88 | $46.33 | $47.37 | $30.00 | 10,007,770 |
| 2020-01-22 | $46.70 | $47.59 | $44.62 | $47.44 | $30.04 | 9,052,730 |
| 2020-01-21 | $48.30 | $48.62 | $46.64 | $47.45 | $30.05 | 7,570,670 |
| 2020-01-20 | $46.05 | $47.80 | $45.44 | $47.20 | $29.89 | 7,473,280 |
| 2020-01-17 | $45.95 | $46.97 | $45.51 | $46.10 | $29.19 | 4,842,620 |
| 2020-01-16 | $45.67 | $46.27 | $45.21 | $45.89 | $29.06 | 4,492,910 |
| 2020-01-15 | $45.95 | $45.95 | $44.88 | $45.50 | $28.82 | 4,480,050 |
| 2020-01-14 | $47.80 | $47.85 | $45.90 | $46.00 | $29.13 | 6,908,600 |
| 2020-01-13 | $46.40 | $47.46 | $45.46 | $47.31 | $29.96 | 8,375,820 |
| 2020-01-10 | $45.00 | $46.95 | $44.65 | $46.50 | $29.45 | 8,163,930 |
| 2020-01-09 | $43.77 | $45.17 | $43.77 | $45.00 | $28.50 | 7,041,940 |
| 2020-01-08 | $43.98 | $44.16 | $43.20 | $43.45 | $27.52 | 4,495,020 |
| 2020-01-07 | $43.33 | $44.78 | $43.02 | $44.42 | $28.13 | 7,927,870 |
| 2020-01-06 | $42.70 | $43.49 | $42.20 | $43.00 | $27.23 | 4,065,880 |
| 2020-01-03 | $43.50 | $43.90 | $42.61 | $43.10 | $27.30 | 4,189,730 |
| 2020-01-02 | $42.79 | $43.50 | $42.20 | $43.50 | $27.55 | 5,260,660 |
| 2020-01-01 | $42.40 | $42.40 | $42.40 | $42.40 | $26.85 | 0 |
| 2019-12-31 | $42.51 | $42.99 | $41.91 | $42.40 | $26.85 | 2,527,610 |
| 2019-12-30 | $41.97 | $42.93 | $40.69 | $42.45 | $26.88 | 3,792,920 |
| 2019-12-27 | $42.98 | $43.29 | $42.00 | $42.18 | $26.71 | 4,242,420 |
| 2019-12-26 | $43.05 | $43.39 | $42.50 | $43.15 | $27.33 | 3,217,820 |
| 2019-12-25 | $42.88 | $43.65 | $42.62 | $43.00 | $27.23 | 3,478,920 |
| 2019-12-24 | $42.40 | $42.92 | $42.08 | $42.88 | $27.16 | 3,114,880 |
| 2019-12-23 | $43.68 | $43.68 | $42.03 | $42.03 | $26.62 | 4,869,920 |
| 2019-12-20 | $44.13 | $44.38 | $43.40 | $43.69 | $27.67 | 4,744,120 |
| 2019-12-19 | $45.36 | $45.75 | $43.70 | $44.03 | $27.88 | 6,696,590 |
| 2019-12-18 | $46.06 | $46.65 | $45.31 | $45.47 | $28.80 | 6,969,340 |
| 2019-12-17 | $45.40 | $46.64 | $45.40 | $46.12 | $29.21 | 8,702,060 |
| 2019-12-16 | $44.00 | $45.65 | $43.99 | $45.65 | $28.91 | 8,127,810 |
| 2019-12-13 | $44.55 | $44.69 | $43.30 | $43.92 | $27.81 | 5,861,760 |
| 2019-12-12 | $44.04 | $44.66 | $43.41 | $43.99 | $27.86 | 5,702,390 |
| 2019-12-11 | $45.55 | $46.20 | $43.35 | $43.85 | $27.77 | 9,424,900 |
| 2019-12-10 | $45.28 | $45.60 | $44.56 | $45.44 | $28.78 | 6,853,940 |
| 2019-12-09 | $45.02 | $46.75 | $44.93 | $45.89 | $29.06 | 9,340,000 |
| 2019-12-06 | $44.32 | $45.18 | $43.88 | $44.75 | $28.34 | 7,024,870 |
| 2019-12-05 | $43.77 | $45.30 | $42.88 | $44.40 | $28.12 | 9,440,730 |
| 2019-12-04 | $44.23 | $44.28 | $43.05 | $43.30 | $27.42 | 5,720,620 |
| 2019-12-03 | $44.15 | $44.55 | $42.82 | $44.43 | $28.14 | 5,650,980 |
| 2019-12-02 | $44.81 | $45.47 | $44.59 | $44.72 | $28.32 | 3,497,000 |
| 2019-11-29 | $44.67 | $45.60 | $44.06 | $44.48 | $28.17 | 3,851,020 |
| 2019-11-28 | $45.30 | $45.69 | $44.53 | $44.76 | $28.35 | 3,278,090 |
| 2019-11-27 | $44.42 | $46.35 | $44.01 | $45.23 | $28.64 | 5,393,890 |
| 2019-11-26 | $44.81 | $45.40 | $43.90 | $44.66 | $28.28 | 4,760,500 |
| 2019-11-25 | $47.43 | $48.00 | $44.00 | $44.81 | $28.38 | 9,320,560 |
| 2019-11-22 | $52.15 | $52.80 | $47.91 | $48.10 | $30.46 | 12,425,650 |
| 2019-11-21 | $52.78 | $53.47 | $51.50 | $52.10 | $32.99 | 6,779,390 |
| 2019-11-20 | $54.00 | $54.50 | $52.97 | $53.14 | $33.65 | 10,203,350 |
| 2019-11-19 | $49.50 | $53.86 | $49.20 | $53.86 | $34.11 | 15,281,890 |
| 2019-11-18 | $48.89 | $49.86 | $47.88 | $48.96 | $31.01 | 5,525,910 |
| 2019-11-15 | $49.10 | $51.05 | $48.62 | $49.49 | $31.34 | 7,458,240 |
| 2019-11-14 | $49.57 | $51.37 | $48.81 | $49.76 | $31.51 | 9,401,760 |
| 2019-11-13 | $49.42 | $49.68 | $48.10 | $49.58 | $31.40 | 5,910,250 |
| 2019-11-12 | $50.53 | $50.75 | $47.47 | $49.02 | $31.04 | 8,280,140 |
| 2019-11-11 | $50.37 | $51.18 | $49.18 | $50.66 | $32.08 | 9,257,610 |
| 2019-11-08 | $47.35 | $51.78 | $47.35 | $50.19 | $31.79 | 13,067,990 |
| 2019-11-07 | $46.60 | $48.30 | $46.10 | $47.25 | $29.92 | 4,430,010 |
| 2019-11-06 | $48.00 | $48.40 | $46.52 | $46.68 | $29.56 | 4,505,040 |
| 2019-11-05 | $47.78 | $48.60 | $46.98 | $48.01 | $30.40 | 6,434,790 |
| 2019-11-04 | $46.44 | $48.25 | $45.82 | $47.75 | $30.24 | 6,721,030 |
| 2019-11-01 | $45.00 | $46.90 | $44.58 | $46.40 | $29.38 | 6,111,330 |
| 2019-10-31 | $45.35 | $46.46 | $44.62 | $45.26 | $28.66 | 5,342,590 |
| 2019-10-30 | $45.02 | $45.80 | $44.06 | $44.93 | $28.45 | 3,592,030 |
| 2019-10-29 | $46.95 | $46.95 | $44.56 | $44.82 | $28.38 | 5,943,920 |
| 2019-10-28 | $46.00 | $47.35 | $45.66 | $46.90 | $29.70 | 6,150,280 |
| 2019-10-25 | $44.68 | $47.50 | $44.35 | $46.68 | $29.56 | 6,262,460 |
| 2019-10-24 | $44.99 | $45.48 | $43.82 | $44.74 | $28.33 | 4,068,210 |
| 2019-10-23 | $45.99 | $46.20 | $44.70 | $45.05 | $28.53 | 3,735,870 |
| 2019-10-22 | $45.99 | $46.18 | $45.16 | $45.95 | $29.10 | 3,436,620 |
| 2019-10-21 | $45.25 | $46.18 | $44.52 | $45.50 | $28.82 | 4,185,740 |
| 2019-10-18 | $46.91 | $47.60 | $45.20 | $45.57 | $28.86 | 5,194,850 |
| 2019-10-17 | $47.00 | $48.50 | $46.62 | $46.82 | $29.65 | 4,815,600 |
| 2019-10-16 | $47.10 | $48.20 | $45.62 | $47.46 | $30.06 | 7,177,220 |
| 2019-10-15 | $48.50 | $48.80 | $45.45 | $46.80 | $29.64 | 9,149,130 |
| 2019-10-14 | $48.80 | $50.25 | $48.21 | $49.13 | $31.11 | 11,300,940 |
| 2019-10-11 | $46.66 | $50.54 | $46.08 | $50.00 | $31.66 | 12,067,500 |
| 2019-10-10 | $44.60 | $47.25 | $43.71 | $46.85 | $29.67 | 8,480,530 |
| 2019-10-09 | $43.39 | $44.68 | $42.41 | $44.59 | $28.24 | 5,292,930 |
| 2019-10-08 | $44.04 | $46.45 | $43.00 | $43.32 | $27.43 | 7,069,160 |
| 2019-10-07 | $44.42 | $44.42 | $44.42 | $44.42 | $28.13 | 0 |
| 2019-10-04 | $44.42 | $44.42 | $44.42 | $44.42 | $28.13 | 0 |
| 2019-10-03 | $44.42 | $44.42 | $44.42 | $44.42 | $28.13 | 0 |
| 2019-10-02 | $44.42 | $44.42 | $44.42 | $44.42 | $28.13 | 0 |
| 2019-10-01 | $44.42 | $44.42 | $44.42 | $44.42 | $28.13 | 0 |
| 2019-09-30 | $45.76 | $45.97 | $43.88 | $44.42 | $28.13 | 7,287,740 |
| 2019-09-27 | $44.30 | $45.98 | $43.85 | $45.60 | $28.88 | 8,723,450 |
| 2019-09-26 | $47.55 | $47.90 | $42.98 | $43.43 | $27.50 | 11,605,750 |
| 2019-09-25 | $49.32 | $50.30 | $45.81 | $47.65 | $30.18 | 10,076,280 |
| 2019-09-24 | $48.51 | $50.85 | $47.68 | $49.94 | $31.63 | 11,928,850 |
| 2019-09-23 | $47.99 | $48.98 | $47.43 | $48.60 | $30.78 | 8,148,370 |
| 2019-09-20 | $49.00 | $49.89 | $48.00 | $48.38 | $30.64 | 7,802,170 |
| 2019-09-19 | $48.00 | $49.25 | $47.13 | $48.62 | $30.79 | 7,218,880 |
| 2019-09-18 | $46.54 | $48.23 | $45.81 | $47.61 | $30.15 | 8,052,600 |
| 2019-09-17 | $47.71 | $48.14 | $46.56 | $46.98 | $29.75 | 6,994,690 |
| 2019-09-16 | $46.92 | $48.30 | $46.61 | $47.41 | $30.02 | 7,451,500 |
| 2019-09-13 | $46.65 | $46.65 | $46.65 | $46.65 | $29.54 | 0 |
| 2019-09-12 | $47.50 | $47.50 | $45.90 | $46.65 | $29.54 | 5,783,390 |
| 2019-09-11 | $48.00 | $48.57 | $46.38 | $47.41 | $30.02 | 9,022,970 |
| 2019-09-10 | $49.26 | $49.26 | $44.96 | $47.24 | $29.92 | 12,955,750 |
| 2019-09-09 | $48.23 | $49.44 | $46.52 | $49.40 | $31.28 | 10,907,200 |
| 2019-09-06 | $46.91 | $48.60 | $46.25 | $47.90 | $30.33 | 11,278,020 |
| 2019-09-05 | $46.61 | $48.86 | $44.01 | $46.08 | $29.18 | 14,229,460 |
| 2019-09-04 | $42.90 | $46.14 | $42.90 | $45.23 | $28.64 | 15,395,460 |
| 2019-09-03 | $42.16 | $43.01 | $41.50 | $42.68 | $27.03 | 11,915,880 |
| 2019-09-02 | $38.80 | $42.40 | $38.80 | $41.90 | $26.54 | 14,953,190 |
| 2019-08-30 | $42.88 | $43.50 | $38.76 | $38.76 | $24.55 | 19,759,820 |
| 2019-08-29 | $41.59 | $43.90 | $41.20 | $43.07 | $27.28 | 13,982,140 |
| 2019-08-28 | $41.08 | $41.98 | $40.60 | $41.44 | $26.24 | 8,556,240 |
| 2019-08-27 | $42.48 | $42.93 | $40.73 | $41.43 | $26.24 | 12,686,220 |
| 2019-08-26 | $41.15 | $42.45 | $41.01 | $41.93 | $26.55 | 9,773,130 |
| 2019-08-23 | $42.50 | $43.38 | $40.98 | $42.03 | $26.62 | 15,242,190 |
| 2019-08-22 | $43.40 | $43.68 | $41.87 | $43.26 | $27.40 | 20,242,170 |
| 2019-08-21 | $38.50 | $42.39 | $37.87 | $42.39 | $26.85 | 22,709,960 |
| 2019-08-20 | $38.00 | $40.00 | $37.58 | $38.54 | $24.41 | 14,538,800 |
| 2019-08-19 | $37.25 | $38.88 | $36.09 | $37.72 | $23.89 | 15,080,520 |
| 2019-08-16 | $35.60 | $36.23 | $35.19 | $35.57 | $22.53 | 12,989,400 |
| 2019-08-15 | $32.66 | $36.49 | $32.47 | $36.00 | $22.80 | 18,281,400 |
| 2019-08-14 | $34.95 | $36.01 | $33.69 | $33.84 | $21.43 | 18,802,980 |
| 2019-08-13 | $33.50 | $35.27 | $33.26 | $34.10 | $21.60 | 20,014,840 |
| 2019-08-12 | $30.20 | $32.90 | $29.90 | $32.90 | $20.84 | 13,256,060 |
| 2019-08-09 | $30.70 | $31.58 | $29.63 | $29.91 | $18.94 | 8,647,630 |
| 2019-08-08 | $29.74 | $30.89 | $29.06 | $30.37 | $19.23 | 7,830,870 |
| 2019-08-07 | $30.85 | $31.10 | $29.58 | $29.66 | $18.78 | 8,627,690 |
| 2019-08-06 | $29.10 | $31.25 | $28.53 | $30.86 | $19.54 | 12,824,980 |
| 2019-08-05 | $30.05 | $31.24 | $30.05 | $30.26 | $19.16 | 5,418,670 |
| 2019-08-02 | $29.78 | $30.89 | $29.55 | $30.43 | $19.27 | 6,304,660 |
| 2019-08-01 | $30.68 | $31.18 | $30.63 | $31.00 | $19.63 | 5,807,760 |
| 2019-07-31 | $30.67 | $31.21 | $30.48 | $30.68 | $19.43 | 5,999,250 |
| 2019-07-30 | $31.20 | $32.48 | $30.25 | $30.77 | $19.49 | 13,235,940 |
| 2019-07-29 | $29.80 | $31.80 | $29.31 | $31.29 | $19.82 | 12,933,440 |
| 2019-07-26 | $28.76 | $29.98 | $28.66 | $29.77 | $18.85 | 8,297,330 |
| 2019-07-25 | $28.98 | $29.36 | $28.72 | $28.80 | $18.24 | 7,404,770 |
| 2019-07-24 | $28.17 | $29.35 | $27.80 | $28.98 | $18.35 | 9,932,710 |
| 2019-07-23 | $27.20 | $28.12 | $26.48 | $28.12 | $17.81 | 7,279,210 |
| 2019-07-22 | $28.19 | $28.69 | $26.99 | $27.75 | $17.57 | 5,550,600 |
| 2019-07-19 | $28.66 | $28.82 | $27.81 | $27.81 | $17.61 | 4,955,110 |
| 2019-07-18 | $28.37 | $28.79 | $27.76 | $28.13 | $17.81 | 6,104,110 |
| 2019-07-17 | $28.88 | $29.06 | $28.00 | $28.37 | $17.97 | 6,686,680 |
| 2019-07-16 | $27.68 | $29.25 | $27.68 | $28.68 | $18.16 | 10,274,460 |
| 2019-07-15 | $26.99 | $28.77 | $26.46 | $28.10 | $17.80 | 10,839,180 |
| 2019-07-12 | $26.80 | $27.60 | $26.34 | $26.72 | $16.92 | 11,007,450 |
| 2019-07-11 | $25.20 | $26.69 | $25.20 | $26.35 | $16.69 | 7,203,630 |
| 2019-07-10 | $25.08 | $25.68 | $24.76 | $25.02 | $15.85 | 4,257,870 |
| 2019-07-09 | $25.00 | $25.30 | $24.30 | $24.81 | $15.71 | 3,804,070 |
| 2019-07-08 | $26.20 | $26.32 | $24.82 | $24.90 | $15.77 | 4,756,580 |
| 2019-07-05 | $25.77 | $26.58 | $25.77 | $26.49 | $16.78 | 4,532,250 |
| 2019-07-04 | $26.00 | $26.24 | $25.61 | $25.92 | $16.42 | 3,416,820 |
| 2019-07-03 | $26.45 | $26.79 | $25.80 | $26.10 | $16.53 | 4,489,760 |
| 2019-07-02 | $26.75 | $27.34 | $26.52 | $26.72 | $16.92 | 6,990,900 |
| 2019-07-01 | $28.10 | $28.12 | $26.77 | $26.96 | $17.07 | 11,249,640 |
| 2019-06-28 | $26.74 | $26.84 | $25.80 | $25.88 | $16.39 | 6,009,310 |
| 2019-06-27 | $26.12 | $27.49 | $25.91 | $26.83 | $16.99 | 11,746,480 |
| 2019-06-26 | $24.74 | $26.73 | $24.70 | $26.09 | $16.52 | 10,982,420 |
| 2019-06-25 | $24.70 | $25.00 | $24.33 | $24.83 | $15.72 | 3,214,350 |
| 2019-06-24 | $25.09 | $25.45 | $24.70 | $24.99 | $15.83 | 4,265,970 |
| 2019-06-21 | $25.90 | $26.16 | $25.15 | $25.45 | $16.12 | 7,083,790 |
| 2019-06-20 | $24.90 | $26.20 | $24.71 | $25.64 | $16.24 | 7,470,590 |
| 2019-06-19 | $25.56 | $25.93 | $24.85 | $25.26 | $16.00 | 9,285,960 |
| 2019-06-18 | $25.19 | $25.32 | $24.10 | $24.30 | $15.39 | 3,947,450 |
| 2019-06-17 | $24.90 | $25.65 | $24.48 | $24.83 | $15.72 | 4,040,490 |
| 2019-06-14 | $25.17 | $25.75 | $24.33 | $24.48 | $15.50 | 5,195,690 |
| 2019-06-13 | $25.35 | $26.18 | $25.29 | $25.47 | $16.13 | 5,777,270 |
| 2019-06-12 | $25.68 | $26.70 | $25.30 | $25.46 | $16.12 | 9,702,640 |
| 2019-06-11 | $25.34 | $26.23 | $24.67 | $26.22 | $16.61 | 14,447,440 |
| 2019-06-10 | $23.34 | $25.41 | $23.11 | $25.41 | $16.09 | 14,675,420 |
| 2019-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $14.63 | 0 |
| 2019-06-06 | $24.11 | $24.22 | $22.70 | $23.10 | $14.63 | 6,208,780 |
| 2019-06-05 | $24.27 | $24.77 | $23.70 | $24.48 | $15.50 | 9,432,220 |
| 2019-06-04 | $22.70 | $24.10 | $22.70 | $23.57 | $14.93 | 11,289,550 |
| 2019-06-03 | $22.22 | $23.17 | $21.27 | $22.59 | $14.31 | 5,704,310 |
| 2019-05-31 | $22.04 | $22.74 | $21.98 | $22.20 | $14.06 | 3,841,050 |
| 2019-05-30 | $22.31 | $22.34 | $21.48 | $22.04 | $13.96 | 3,318,770 |
| 2019-05-29 | $22.15 | $22.91 | $22.01 | $22.35 | $14.15 | 2,923,770 |
| 2019-05-28 | $22.54 | $22.77 | $22.00 | $22.15 | $14.03 | 3,253,740 |
| 2019-05-27 | $21.45 | $22.39 | $21.34 | $22.28 | $14.11 | 3,388,010 |
| 2019-05-24 | $21.16 | $21.91 | $21.16 | $21.49 | $13.61 | 3,109,260 |
| 2019-05-23 | $23.30 | $23.30 | $21.25 | $21.41 | $13.56 | 6,269,900 |
| 2019-05-22 | $23.46 | $24.18 | $23.20 | $23.33 | $14.77 | 5,644,470 |
| 2019-05-21 | $23.96 | $24.85 | $23.15 | $24.00 | $15.20 | 6,706,390 |
| 2019-05-20 | $24.50 | $24.90 | $22.50 | $23.63 | $14.96 | 6,534,170 |
| 2019-05-17 | $24.24 | $25.83 | $23.98 | $24.70 | $15.64 | 9,295,240 |
| 2019-05-16 | $24.70 | $24.70 | $23.55 | $23.81 | $15.08 | 5,100,360 |
| 2019-05-15 | $25.23 | $25.40 | $24.81 | $24.99 | $15.83 | 2,948,010 |
| 2019-05-14 | $24.75 | $25.39 | $24.35 | $24.90 | $15.77 | 3,148,860 |
| 2019-05-13 | $24.58 | $25.80 | $24.00 | $25.21 | $15.97 | 4,606,610 |
| 2019-05-10 | $24.40 | $24.98 | $23.31 | $24.82 | $15.72 | 4,504,630 |
| 2019-05-09 | $23.15 | $24.21 | $22.80 | $23.85 | $15.10 | 2,926,530 |
| 2019-05-08 | $22.84 | $24.24 | $22.51 | $23.39 | $14.81 | 2,767,100 |
| 2019-05-07 | $24.27 | $24.53 | $22.85 | $23.59 | $14.94 | 3,724,160 |
| 2019-05-06 | $25.07 | $25.59 | $24.27 | $24.27 | $15.37 | 4,645,230 |
| 2019-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $17.08 | 0 |
| 2019-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $17.08 | 0 |
| 2019-05-01 | $26.97 | $26.97 | $26.97 | $26.97 | $17.08 | 0 |
| 2019-04-30 | $27.51 | $27.70 | $25.12 | $26.97 | $17.08 | 3,899,940 |
| 2019-04-29 | $27.53 | $29.89 | $27.53 | $27.91 | $17.68 | 5,048,580 |
| 2019-04-26 | $27.06 | $27.99 | $27.06 | $27.17 | $17.21 | 2,254,320 |
| 2019-04-25 | $42.06 | $42.88 | $41.10 | $41.40 | $17.44 | 2,095,690 |
| 2019-04-24 | $42.24 | $43.00 | $41.01 | $42.01 | $17.70 | 2,176,080 |
| 2019-04-23 | $43.80 | $43.81 | $42.00 | $42.19 | $17.77 | 1,575,890 |
| 2019-04-22 | $44.20 | $45.26 | $43.50 | $43.70 | $18.41 | 2,788,870 |
| 2019-04-19 | $44.13 | $44.20 | $43.05 | $43.89 | $18.49 | 1,965,130 |
| 2019-04-18 | $43.10 | $44.23 | $42.80 | $43.90 | $18.49 | 2,479,860 |
| 2019-04-17 | $43.50 | $44.67 | $43.33 | $43.51 | $18.33 | 3,494,600 |
| 2019-04-16 | $41.20 | $44.60 | $40.71 | $43.92 | $18.50 | 4,409,210 |
| 2019-04-15 | $42.20 | $43.00 | $41.40 | $41.48 | $17.47 | 2,126,610 |
| 2019-04-12 | $40.80 | $41.83 | $40.67 | $41.29 | $17.39 | 1,200,780 |
| 2019-04-11 | $42.30 | $42.30 | $40.71 | $40.80 | $17.19 | 1,966,370 |
| 2019-04-10 | $42.28 | $42.98 | $40.88 | $42.30 | $17.82 | 2,116,500 |
| 2019-04-09 | $42.22 | $43.20 | $42.07 | $42.49 | $17.90 | 2,049,420 |
| 2019-04-08 | $43.10 | $43.53 | $41.80 | $42.15 | $17.75 | 2,583,090 |
| 2019-04-05 | $43.51 | $43.51 | $43.51 | $43.51 | $18.33 | 0 |
| 2019-04-04 | $44.40 | $44.40 | $43.13 | $43.51 | $18.33 | 2,220,840 |
| 2019-04-03 | $44.30 | $44.65 | $43.04 | $44.05 | $18.55 | 3,731,040 |
| 2019-04-02 | $44.72 | $45.70 | $44.35 | $44.85 | $18.89 | 3,814,620 |
| 2019-04-01 | $43.00 | $45.38 | $43.00 | $44.70 | $18.83 | 4,907,080 |
| 2019-03-29 | $42.53 | $43.44 | $40.87 | $43.10 | $18.15 | 4,209,600 |
| 2019-03-28 | $42.50 | $44.47 | $42.09 | $42.30 | $17.82 | 3,195,240 |
| 2019-03-27 | $44.00 | $44.18 | $41.91 | $43.06 | $18.14 | 3,697,620 |
| 2019-03-26 | $45.70 | $46.20 | $43.43 | $43.71 | $18.41 | 3,760,310 |
| 2019-03-25 | $45.70 | $47.48 | $45.59 | $45.82 | $19.30 | 2,990,090 |
| 2019-03-22 | $45.89 | $47.29 | $44.33 | $46.84 | $19.73 | 4,340,480 |
| 2019-03-21 | $46.30 | $46.37 | $45.40 | $45.88 | $19.33 | 3,251,640 |
| 2019-03-20 | $46.05 | $46.98 | $44.00 | $46.01 | $19.38 | 4,107,770 |
| 2019-03-19 | $47.50 | $47.50 | $45.50 | $46.60 | $19.63 | 4,428,140 |
| 2019-03-18 | $44.97 | $47.50 | $44.03 | $46.25 | $19.48 | 5,866,440 |
| 2019-03-15 | $41.92 | $45.00 | $40.90 | $44.85 | $18.89 | 6,776,600 |
| 2019-03-14 | $41.06 | $41.98 | $40.55 | $41.75 | $17.59 | 3,127,170 |
| 2019-03-13 | $42.68 | $42.68 | $41.02 | $41.10 | $17.31 | 3,862,230 |
| 2019-03-12 | $43.68 | $43.95 | $41.73 | $42.65 | $17.96 | 5,818,340 |
| 2019-03-11 | $40.14 | $43.87 | $39.88 | $43.05 | $18.13 | 5,834,630 |
| 2019-03-08 | $39.00 | $42.00 | $38.59 | $40.04 | $16.87 | 5,550,780 |
| 2019-03-07 | $41.30 | $41.49 | $39.72 | $40.37 | $17.00 | 5,501,540 |
| 2019-03-06 | $41.50 | $42.49 | $40.40 | $41.30 | $17.40 | 4,883,410 |
| 2019-03-05 | $40.40 | $41.69 | $39.81 | $41.44 | $17.46 | 5,188,810 |
| 2019-03-04 | $39.91 | $41.75 | $39.91 | $40.21 | $16.94 | 5,217,160 |
| 2019-03-01 | $40.78 | $41.05 | $39.50 | $39.90 | $16.81 | 3,204,760 |
| 2019-02-28 | $39.75 | $41.36 | $39.75 | $40.57 | $17.09 | 3,083,190 |
| 2019-02-27 | $43.13 | $44.14 | $39.79 | $40.48 | $17.05 | 6,751,300 |
| 2019-02-26 | $41.00 | $41.59 | $39.98 | $41.10 | $17.31 | 5,540,670 |
| 2019-02-25 | $40.81 | $42.20 | $39.00 | $41.72 | $17.57 | 7,691,880 |
| 2019-02-22 | $36.51 | $38.50 | $36.51 | $38.38 | $16.17 | 5,090,130 |
| 2019-02-21 | $36.35 | $38.82 | $36.30 | $36.93 | $15.56 | 6,446,640 |
| 2019-02-20 | $36.62 | $36.62 | $35.50 | $36.30 | $15.29 | 3,197,590 |
| 2019-02-19 | $37.31 | $37.31 | $36.16 | $36.65 | $15.44 | 4,162,080 |
| 2019-02-18 | $35.52 | $37.91 | $35.27 | $37.13 | $15.64 | 5,660,190 |
| 2019-02-15 | $35.90 | $35.90 | $35.10 | $35.26 | $14.85 | 3,026,440 |
| 2019-02-14 | $35.25 | $36.15 | $35.25 | $35.98 | $15.16 | 3,860,980 |
| 2019-02-13 | $34.26 | $35.98 | $34.26 | $35.54 | $14.97 | 5,930,790 |
| 2019-02-12 | $34.17 | $34.56 | $33.88 | $34.27 | $14.44 | 3,558,510 |
| 2019-02-11 | $33.90 | $34.55 | $33.69 | $34.37 | $14.48 | 3,564,290 |
| 2019-02-08 | $33.69 | $33.69 | $33.69 | $33.69 | $14.19 | 0 |
| 2019-02-07 | $33.69 | $33.69 | $33.69 | $33.69 | $14.19 | 0 |
| 2019-02-06 | $33.69 | $33.69 | $33.69 | $33.69 | $14.19 | 0 |
| 2019-02-05 | $33.69 | $33.69 | $33.69 | $33.69 | $14.19 | 0 |
| 2019-02-04 | $33.69 | $33.69 | $33.69 | $33.69 | $14.19 | 0 |
| 2019-02-01 | $33.18 | $33.85 | $33.01 | $33.69 | $14.19 | 2,994,860 |
| 2019-01-31 | $32.60 | $33.87 | $32.60 | $33.03 | $13.91 | 3,120,600 |
| 2019-01-30 | $32.99 | $33.29 | $32.41 | $32.63 | $13.74 | 1,961,300 |
| 2019-01-29 | $32.30 | $33.49 | $31.51 | $33.20 | $13.98 | 3,361,780 |
| 2019-01-28 | $33.47 | $33.66 | $31.95 | $32.27 | $13.59 | 2,894,310 |
| 2019-01-25 | $32.20 | $34.80 | $32.05 | $33.07 | $13.93 | 5,307,560 |
| 2019-01-24 | $31.18 | $32.33 | $30.99 | $32.30 | $13.61 | 2,491,980 |
| 2019-01-23 | $30.70 | $31.77 | $30.56 | $31.39 | $13.22 | 2,314,300 |
| 2019-01-22 | $32.40 | $32.96 | $30.00 | $31.00 | $13.06 | 5,206,230 |
| 2019-01-21 | $31.88 | $33.28 | $31.87 | $32.59 | $13.73 | 2,890,890 |
| 2019-01-18 | $31.56 | $32.05 | $31.31 | $31.93 | $13.45 | 1,609,540 |
| 2019-01-17 | $31.97 | $32.44 | $31.38 | $31.66 | $13.34 | 1,628,580 |
| 2019-01-16 | $32.80 | $32.80 | $31.90 | $32.15 | $13.54 | 2,122,700 |
| 2019-01-15 | $32.78 | $32.88 | $32.25 | $32.72 | $13.78 | 2,056,560 |
| 2019-01-14 | $33.50 | $33.50 | $32.23 | $32.51 | $13.69 | 3,072,900 |
| 2019-01-11 | $33.58 | $34.98 | $33.36 | $33.73 | $14.21 | 4,533,240 |
| 2019-01-10 | $32.85 | $33.95 | $32.61 | $33.31 | $14.03 | 2,515,210 |
| 2019-01-09 | $33.60 | $33.98 | $33.01 | $33.01 | $13.90 | 2,658,440 |
| 2019-01-08 | $33.66 | $34.16 | $33.35 | $33.51 | $14.11 | 2,073,630 |
| 2019-01-07 | $32.73 | $34.16 | $32.54 | $33.96 | $14.30 | 3,801,340 |
| 2019-01-04 | $30.88 | $32.74 | $30.88 | $32.40 | $13.65 | 2,734,620 |
| 2019-01-03 | $33.41 | $33.73 | $31.13 | $31.90 | $13.44 | 3,810,830 |
| 2019-01-02 | $34.44 | $34.55 | $33.33 | $33.73 | $14.21 | 3,585,080 |
| 2019-01-01 | $33.41 | $33.41 | $33.41 | $33.41 | $14.07 | 0 |
| 2018-12-31 | $33.41 | $33.41 | $33.41 | $33.41 | $14.07 | 0 |
| 2018-12-28 | $33.27 | $33.88 | $32.00 | $33.41 | $14.07 | 3,013,520 |
| 2018-12-27 | $34.35 | $34.98 | $33.36 | $33.36 | $14.05 | 3,652,220 |
| 2018-12-26 | $33.87 | $33.87 | $33.87 | $33.87 | $14.27 | 0 |
| 2018-12-25 | $33.87 | $33.87 | $33.87 | $33.87 | $14.27 | 0 |
| 2018-12-24 | $31.35 | $33.87 | $31.04 | $33.87 | $14.27 | 6,331,580 |
| 2018-12-21 | $31.47 | $31.91 | $30.50 | $30.79 | $12.97 | 2,518,540 |
| 2018-12-20 | $32.21 | $32.64 | $31.00 | $31.95 | $13.46 | 2,753,770 |
| 2018-12-19 | $32.96 | $33.33 | $32.60 | $32.80 | $13.82 | 1,899,630 |
| 2018-12-18 | $32.34 | $33.32 | $32.33 | $32.78 | $13.81 | 1,695,270 |
| 2018-12-17 | $32.99 | $33.48 | $31.60 | $32.94 | $13.87 | 1,943,380 |
| 2018-12-14 | $34.26 | $34.69 | $32.90 | $33.22 | $13.99 | 2,178,290 |
| 2018-12-13 | $33.98 | $34.81 | $33.96 | $34.41 | $14.49 | 2,067,000 |
| 2018-12-12 | $35.00 | $35.20 | $33.95 | $34.13 | $14.38 | 2,224,340 |
| 2018-12-11 | $33.92 | $34.62 | $33.86 | $34.54 | $14.55 | 3,651,850 |
| 2018-12-10 | $33.73 | $34.25 | $33.11 | $33.48 | $14.10 | 3,615,840 |
| 2018-12-07 | $34.25 | $35.01 | $33.20 | $33.47 | $14.10 | 5,078,260 |
| 2018-12-06 | $36.50 | $36.60 | $34.22 | $34.22 | $14.41 | 6,736,450 |
| 2018-12-05 | $38.77 | $39.43 | $37.40 | $38.02 | $16.01 | 4,561,860 |
| 2018-12-04 | $38.60 | $39.77 | $38.30 | $39.26 | $16.54 | 3,404,810 |
| 2018-12-03 | $38.02 | $39.37 | $37.89 | $38.59 | $16.25 | 3,348,210 |
| 2018-11-30 | $35.98 | $37.18 | $35.88 | $36.66 | $15.44 | 1,293,280 |
| 2018-11-29 | $38.19 | $38.56 | $36.35 | $36.35 | $15.31 | 1,813,540 |
| 2018-11-28 | $38.51 | $38.66 | $37.63 | $38.00 | $16.01 | 2,013,180 |
| 2018-11-27 | $37.24 | $38.56 | $36.90 | $38.09 | $16.04 | 2,589,380 |
| 2018-11-26 | $36.01 | $37.37 | $35.73 | $37.28 | $15.70 | 2,046,900 |
| 2018-11-23 | $37.00 | $37.00 | $35.54 | $36.31 | $15.29 | 2,429,300 |
| 2018-11-22 | $37.50 | $37.83 | $36.58 | $36.81 | $15.50 | 1,498,560 |
| 2018-11-21 | $36.93 | $37.50 | $36.15 | $37.50 | $15.80 | 1,915,580 |
| 2018-11-20 | $38.21 | $39.00 | $36.50 | $36.93 | $15.56 | 3,492,080 |
| 2018-11-19 | $40.24 | $40.24 | $38.51 | $39.01 | $16.43 | 3,403,690 |
| 2018-11-16 | $40.20 | $40.68 | $39.87 | $40.40 | $17.02 | 2,660,530 |
| 2018-11-15 | $39.11 | $40.23 | $39.11 | $40.18 | $16.92 | 2,357,980 |
| 2018-11-14 | $40.06 | $40.08 | $39.29 | $39.59 | $16.68 | 1,781,860 |
| 2018-11-13 | $40.66 | $40.95 | $39.51 | $40.08 | $16.88 | 4,173,450 |
| 2018-11-12 | $40.40 | $41.67 | $40.25 | $41.05 | $17.29 | 2,801,860 |
| 2018-11-09 | $38.76 | $41.01 | $38.34 | $40.29 | $16.97 | 4,293,060 |
| 2018-11-08 | $39.29 | $39.60 | $38.30 | $38.79 | $16.34 | 2,644,280 |
| 2018-11-07 | $37.20 | $40.41 | $37.01 | $38.93 | $16.40 | 5,769,220 |
| 2018-11-06 | $36.53 | $37.50 | $36.50 | $37.30 | $15.71 | 1,504,500 |
| 2018-11-05 | $37.15 | $37.90 | $36.30 | $37.30 | $15.71 | 1,855,760 |
| 2018-11-02 | $36.99 | $37.84 | $36.35 | $37.56 | $15.82 | 2,607,980 |
| 2018-11-01 | $37.00 | $37.39 | $35.41 | $35.70 | $15.04 | 1,540,630 |
| 2018-10-31 | $35.56 | $36.25 | $35.30 | $35.70 | $15.04 | 1,127,810 |
| 2018-10-30 | $35.55 | $36.23 | $34.41 | $35.57 | $14.98 | 2,069,060 |
| 2018-10-29 | $36.45 | $36.99 | $35.20 | $36.00 | $15.16 | 1,762,860 |
| 2018-10-26 | $37.10 | $37.43 | $35.60 | $36.45 | $15.35 | 2,161,330 |
| 2018-10-25 | $33.90 | $36.48 | $33.52 | $36.19 | $15.24 | 2,833,150 |
| 2018-10-24 | $36.07 | $36.78 | $35.20 | $35.34 | $14.89 | 1,759,650 |
| 2018-10-23 | $37.55 | $37.83 | $36.25 | $36.40 | $15.33 | 2,315,460 |
| 2018-10-22 | $36.18 | $37.92 | $36.18 | $37.55 | $15.82 | 3,364,680 |
| 2018-10-19 | $32.67 | $35.54 | $32.51 | $35.25 | $14.85 | 2,518,030 |
| 2018-10-18 | $33.87 | $34.89 | $32.99 | $33.88 | $14.27 | 2,121,980 |
| 2018-10-17 | $35.35 | $35.39 | $32.50 | $33.88 | $14.27 | 2,391,300 |
| 2018-10-16 | $35.38 | $36.29 | $34.16 | $34.49 | $14.53 | 2,618,330 |
| 2018-10-15 | $34.60 | $36.38 | $34.50 | $35.84 | $15.10 | 2,824,960 |
| 2018-10-12 | $32.13 | $34.27 | $31.44 | $34.03 | $14.33 | 3,722,710 |
| 2018-10-11 | $33.11 | $34.48 | $31.42 | $31.42 | $13.23 | 3,040,720 |
| 2018-10-10 | $34.00 | $35.83 | $33.84 | $34.91 | $14.70 | 2,837,080 |
| 2018-10-09 | $35.80 | $36.63 | $33.33 | $34.00 | $14.32 | 2,578,160 |
| 2018-10-08 | $36.25 | $37.10 | $35.50 | $35.66 | $15.02 | 1,258,340 |
| 2018-10-05 | $37.35 | $37.35 | $37.35 | $37.35 | $15.73 | 0 |
| 2018-10-04 | $37.35 | $37.35 | $37.35 | $37.35 | $15.73 | 0 |
| 2018-10-03 | $37.35 | $37.35 | $37.35 | $37.35 | $15.73 | 0 |
| 2018-10-02 | $37.35 | $37.35 | $37.35 | $37.35 | $15.73 | 0 |
| 2018-10-01 | $37.35 | $37.35 | $37.35 | $37.35 | $15.73 | 0 |
| 2018-09-28 | $35.97 | $37.41 | $35.36 | $37.35 | $15.73 | 2,333,450 |
| 2018-09-27 | $38.04 | $38.29 | $36.09 | $36.09 | $15.20 | 2,546,670 |
| 2018-09-26 | $38.43 | $38.83 | $37.71 | $38.02 | $16.01 | 1,934,820 |
| 2018-09-25 | $38.00 | $38.85 | $37.87 | $38.43 | $16.19 | 1,624,560 |
| 2018-09-24 | $38.34 | $38.34 | $38.34 | $38.34 | $16.15 | 0 |
| 2018-09-21 | $38.01 | $38.58 | $37.55 | $38.34 | $16.15 | 1,594,600 |
| 2018-09-20 | $39.02 | $39.45 | $37.51 | $38.18 | $16.08 | 2,699,940 |
| 2018-09-19 | $38.20 | $39.86 | $37.65 | $39.21 | $16.52 | 2,858,110 |
| 2018-09-18 | $38.80 | $39.39 | $37.01 | $37.94 | $15.98 | 2,804,760 |
| 2018-09-17 | $38.93 | $39.49 | $38.42 | $39.00 | $16.43 | 1,339,400 |
| 2018-09-14 | $39.70 | $40.00 | $38.71 | $39.20 | $16.51 | 2,809,800 |
| 2018-09-13 | $38.66 | $39.80 | $38.28 | $39.80 | $16.76 | 3,465,370 |
| 2018-09-12 | $38.17 | $38.88 | $37.81 | $38.38 | $16.17 | 1,430,690 |
| 2018-09-11 | $37.85 | $38.85 | $37.40 | $38.52 | $16.23 | 2,480,750 |
| 2018-09-10 | $38.76 | $39.39 | $37.23 | $37.34 | $15.73 | 3,120,960 |
| 2018-09-07 | $41.38 | $41.67 | $38.08 | $38.37 | $16.16 | 3,076,930 |
| 2018-09-06 | $40.86 | $42.36 | $40.80 | $41.01 | $17.27 | 1,607,330 |
| 2018-09-05 | $42.00 | $44.15 | $41.62 | $41.70 | $17.56 | 3,613,970 |
| 2018-09-04 | $40.88 | $42.69 | $40.48 | $42.46 | $17.88 | 3,042,580 |
| 2018-09-03 | $40.69 | $41.13 | $38.88 | $41.10 | $17.31 | 2,654,350 |
| 2018-08-31 | $40.90 | $41.69 | $40.20 | $40.88 | $17.22 | 1,556,970 |
| 2018-08-30 | $41.80 | $42.44 | $40.34 | $40.80 | $17.19 | 1,808,920 |
| 2018-08-29 | $42.30 | $42.84 | $41.80 | $42.06 | $17.72 | 1,596,690 |
| 2018-08-28 | $43.00 | $43.99 | $41.11 | $42.10 | $17.73 | 3,039,800 |
| 2018-08-27 | $42.29 | $44.65 | $42.29 | $42.90 | $18.07 | 4,030,830 |
| 2018-08-24 | $42.84 | $43.45 | $41.99 | $42.26 | $17.80 | 3,007,080 |
| 2018-08-23 | $41.08 | $44.57 | $40.60 | $42.80 | $18.03 | 5,535,060 |
| 2018-08-22 | $39.28 | $41.40 | $38.90 | $40.97 | $17.26 | 2,844,260 |
| 2018-08-21 | $38.29 | $40.00 | $38.13 | $39.72 | $16.73 | 2,573,790 |
| 2018-08-20 | $39.75 | $40.60 | $37.00 | $38.80 | $16.34 | 3,781,030 |
| 2018-08-17 | $39.92 | $41.94 | $38.82 | $39.10 | $16.47 | 4,751,590 |
| 2018-08-16 | $38.20 | $39.72 | $38.00 | $38.70 | $16.30 | 2,182,300 |
| 2018-08-15 | $39.98 | $40.39 | $38.00 | $38.69 | $16.30 | 2,935,300 |
| 2018-08-14 | $40.28 | $40.85 | $39.81 | $40.11 | $16.89 | 1,866,770 |
| 2018-08-13 | $39.48 | $41.68 | $39.40 | $40.70 | $17.14 | 4,627,670 |
| 2018-08-10 | $41.00 | $41.99 | $38.90 | $39.81 | $16.77 | 4,899,460 |
| 2018-08-09 | $36.02 | $40.36 | $35.91 | $40.36 | $17.00 | 5,289,610 |
| 2018-08-08 | $35.82 | $37.25 | $35.77 | $36.69 | $15.45 | 3,098,720 |
| 2018-08-07 | $34.35 | $36.26 | $34.33 | $36.14 | $15.22 | 2,744,230 |
| 2018-08-06 | $35.50 | $36.36 | $34.82 | $35.32 | $14.88 | 2,172,530 |
| 2018-08-03 | $36.00 | $36.50 | $34.50 | $34.83 | $14.67 | 2,823,850 |
| 2018-08-02 | $35.52 | $36.86 | $35.03 | $36.81 | $15.50 | 3,615,940 |
| 2018-08-01 | $35.02 | $36.30 | $34.71 | $35.56 | $14.98 | 3,537,350 |
| 2018-07-31 | $35.31 | $35.90 | $34.53 | $35.01 | $14.75 | 3,151,280 |
| 2018-07-30 | $35.31 | $36.39 | $34.22 | $34.55 | $14.55 | 3,419,520 |
| 2018-07-27 | $35.70 | $36.49 | $34.55 | $34.60 | $14.57 | 3,226,210 |
| 2018-07-26 | $35.50 | $36.86 | $34.68 | $35.01 | $14.75 | 4,512,950 |
| 2018-07-25 | $38.00 | $39.67 | $35.68 | $36.47 | $15.36 | 6,265,870 |
| 2018-07-24 | $37.02 | $37.50 | $36.37 | $36.78 | $15.49 | 3,856,400 |
| 2018-07-23 | $36.60 | $38.01 | $36.37 | $37.40 | $15.75 | 4,989,420 |
| 2018-07-20 | $37.33 | $37.99 | $35.50 | $36.90 | $15.54 | 7,117,670 |
| 2018-07-19 | $37.00 | $38.90 | $36.80 | $37.33 | $15.72 | 10,405,550 |
| 2018-07-18 | $41.00 | $41.26 | $38.78 | $38.80 | $16.34 | 16,705,710 |
| 2018-07-17 | $37.49 | $37.51 | $36.66 | $37.51 | $15.80 | 3,157,900 |
| 2018-07-16 | $30.99 | $34.10 | $30.60 | $34.10 | $14.36 | 6,063,280 |
| 2018-07-13 | $30.88 | $32.11 | $30.76 | $31.00 | $13.06 | 3,405,750 |
| 2018-07-12 | $28.68 | $30.40 | $28.68 | $30.14 | $12.70 | 2,777,250 |
| 2018-07-11 | $28.56 | $28.87 | $27.60 | $28.47 | $11.99 | 1,503,980 |
| 2018-07-10 | $28.00 | $29.50 | $27.92 | $29.18 | $12.29 | 2,606,830 |
| 2018-07-09 | $27.20 | $28.26 | $26.85 | $28.01 | $11.80 | 1,560,480 |
| 2018-07-06 | $26.68 | $27.65 | $26.50 | $26.81 | $11.29 | 1,454,380 |
| 2018-07-05 | $27.80 | $28.00 | $26.68 | $26.68 | $11.24 | 1,043,420 |
| 2018-07-04 | $28.51 | $28.88 | $27.81 | $27.99 | $11.79 | 1,194,650 |
| 2018-07-03 | $27.80 | $28.80 | $27.54 | $28.71 | $12.09 | 1,533,780 |
| 2018-07-02 | $28.23 | $28.75 | $27.38 | $27.80 | $11.71 | 1,346,200 |
| 2018-06-29 | $27.48 | $28.68 | $27.31 | $28.48 | $12.00 | 1,666,510 |
| 2018-06-28 | $28.08 | $28.76 | $27.45 | $27.48 | $11.58 | 945,720 |
| 2018-06-27 | $28.37 | $28.39 | $27.61 | $28.02 | $11.80 | 876,220 |
| 2018-06-26 | $27.04 | $29.25 | $26.51 | $28.39 | $11.96 | 1,721,150 |
| 2018-06-25 | $28.56 | $28.70 | $27.10 | $27.44 | $11.56 | 1,357,900 |
| 2018-06-22 | $28.20 | $28.70 | $27.52 | $28.09 | $11.83 | 1,553,400 |
| 2018-06-21 | $29.22 | $29.66 | $27.12 | $28.22 | $11.89 | 2,566,400 |
| 2018-06-20 | $28.00 | $30.21 | $27.03 | $29.22 | $12.31 | 2,055,320 |
| 2018-06-19 | $31.50 | $31.50 | $29.12 | $29.12 | $12.27 | 2,205,600 |
| 2018-06-18 | $32.35 | $32.35 | $32.35 | $32.35 | $13.63 | 0 |
| 2018-06-15 | $34.00 | $34.89 | $31.63 | $32.35 | $13.63 | 1,569,370 |
| 2018-06-14 | $33.60 | $34.62 | $33.00 | $34.07 | $14.35 | 1,366,630 |
| 2018-06-13 | $34.07 | $35.38 | $33.99 | $34.00 | $14.32 | 1,804,240 |
| 2018-06-12 | $34.35 | $35.48 | $31.00 | $34.34 | $14.46 | 2,459,660 |
| 2018-06-11 | $34.20 | $35.76 | $33.51 | $34.34 | $14.46 | 2,945,830 |
| 2018-06-08 | $32.50 | $34.38 | $32.50 | $34.09 | $14.36 | 2,899,240 |
| 2018-06-07 | $33.50 | $34.44 | $32.81 | $32.94 | $13.87 | 2,320,570 |
| 2018-06-06 | $30.80 | $33.85 | $30.67 | $33.34 | $14.04 | 2,823,340 |
| 2018-06-05 | $29.55 | $30.97 | $29.55 | $30.77 | $12.96 | 794,620 |
| 2018-06-04 | $30.00 | $30.75 | $29.26 | $29.59 | $12.46 | 690,500 |
| 2018-06-01 | $30.30 | $31.05 | $29.08 | $29.88 | $12.59 | 939,240 |
| 2018-05-31 | $31.90 | $31.90 | $30.62 | $31.05 | $13.08 | 706,620 |
| 2018-05-30 | $31.65 | $32.27 | $30.05 | $30.61 | $12.89 | 1,265,650 |
| 2018-05-29 | $67.15 | $67.49 | $64.90 | $65.11 | $13.69 | 751,960 |
| 2018-05-28 | $67.10 | $69.80 | $67.10 | $67.15 | $14.12 | 918,960 |
| 2018-05-25 | $67.11 | $67.90 | $65.82 | $66.66 | $14.02 | 680,660 |
| 2018-05-24 | $66.66 | $69.43 | $66.63 | $67.05 | $14.10 | 1,050,000 |
| 2018-05-23 | $66.80 | $67.75 | $65.70 | $65.87 | $13.85 | 1,083,860 |
| 2018-05-22 | $62.62 | $68.30 | $62.62 | $68.16 | $14.33 | 1,702,570 |
| 2018-05-21 | $62.11 | $64.29 | $61.11 | $62.93 | $13.23 | 616,300 |
| 2018-05-18 | $61.99 | $62.48 | $60.39 | $61.41 | $12.91 | 409,600 |
| 2018-05-17 | $62.96 | $62.96 | $56.84 | $62.35 | $13.11 | 473,790 |
| 2018-05-16 | $63.08 | $64.43 | $62.66 | $63.15 | $13.28 | 538,620 |
| 2018-05-15 | $62.78 | $64.38 | $61.50 | $63.82 | $13.42 | 546,690 |
| 2018-05-14 | $63.14 | $66.37 | $63.12 | $63.87 | $13.43 | 1,293,730 |
| 2018-05-11 | $61.30 | $63.00 | $61.30 | $61.75 | $12.99 | 314,210 |
| 2018-05-10 | $63.00 | $63.07 | $60.01 | $61.90 | $13.02 | 450,550 |
| 2018-05-09 | $62.47 | $63.14 | $61.88 | $63.14 | $13.28 | 353,000 |
| 2018-05-08 | $63.16 | $63.20 | $62.35 | $62.90 | $13.23 | 400,900 |
| 2018-05-07 | $62.45 | $63.36 | $61.60 | $63.20 | $13.29 | 515,940 |
| 2018-05-04 | $61.00 | $62.99 | $60.11 | $62.45 | $13.13 | 647,040 |
| 2018-05-03 | $60.60 | $61.44 | $58.75 | $61.00 | $12.83 | 635,970 |
| 2018-05-02 | $60.20 | $61.97 | $60.00 | $61.19 | $12.87 | 332,000 |
| 2018-05-01 | $60.00 | $60.00 | $60.00 | $60.00 | $12.62 | 0 |
| 2018-04-30 | $60.00 | $60.00 | $60.00 | $60.00 | $12.62 | 0 |
| 2018-04-27 | $58.73 | $60.48 | $58.73 | $60.00 | $12.62 | 395,220 |
| 2018-04-26 | $61.55 | $61.80 | $58.23 | $58.80 | $12.37 | 598,050 |
| 2018-04-25 | $62.50 | $63.37 | $61.51 | $61.60 | $12.95 | 579,960 |
| 2018-04-24 | $59.96 | $63.47 | $59.66 | $62.30 | $13.10 | 1,011,930 |
| 2018-04-23 | $57.06 | $59.90 | $57.06 | $59.10 | $12.43 | 709,320 |
| 2018-04-20 | $61.04 | $61.98 | $58.00 | $58.42 | $12.29 | 855,800 |
| 2018-04-19 | $61.90 | $62.68 | $60.88 | $61.66 | $12.97 | 637,450 |
| 2018-04-18 | $63.02 | $64.45 | $61.12 | $61.46 | $12.92 | 1,130,940 |
| 2018-04-17 | $66.20 | $66.60 | $62.11 | $62.80 | $13.21 | 997,220 |
| 2018-04-16 | $66.00 | $67.56 | $64.00 | $66.79 | $14.05 | 458,210 |
| 2018-04-13 | $68.13 | $68.49 | $66.27 | $66.57 | $14.00 | 575,500 |
| 2018-04-12 | $67.60 | $70.79 | $67.11 | $68.00 | $14.30 | 729,000 |
| 2018-04-11 | $66.75 | $69.54 | $66.21 | $68.20 | $14.34 | 628,630 |
| 2018-04-10 | $68.00 | $69.72 | $65.79 | $66.90 | $14.07 | 855,510 |
| 2018-04-09 | $72.79 | $72.85 | $67.48 | $69.00 | $14.51 | 1,074,830 |
| 2018-04-06 | $71.46 | $71.46 | $71.46 | $71.46 | $15.03 | 0 |
| 2018-04-05 | $71.46 | $71.46 | $71.46 | $71.46 | $15.03 | 0 |
| 2018-04-04 | $70.00 | $71.87 | $69.10 | $71.46 | $15.03 | 667,390 |
| 2018-04-03 | $69.87 | $71.20 | $68.81 | $69.80 | $14.68 | 633,300 |
| 2018-04-02 | $70.20 | $71.00 | $68.00 | $70.50 | $14.83 | 1,654,650 |
| 2018-03-30 | $65.50 | $67.74 | $65.47 | $67.00 | $14.09 | 1,248,350 |
| 2018-03-29 | $64.00 | $64.95 | $63.05 | $64.30 | $13.52 | 385,500 |
| 2018-03-28 | $65.00 | $65.00 | $63.10 | $63.95 | $13.45 | 356,700 |
| 2018-03-27 | $65.50 | $65.87 | $62.90 | $65.00 | $13.67 | 1,105,520 |
| 2018-03-26 | $66.52 | $67.79 | $64.00 | $65.10 | $13.69 | 1,306,320 |
| 2018-03-23 | $63.00 | $69.44 | $62.00 | $66.90 | $14.07 | 2,513,250 |
| 2018-03-22 | $62.80 | $65.43 | $62.80 | $63.13 | $13.28 | 1,236,090 |
| 2018-03-21 | $65.49 | $66.43 | $63.00 | $63.25 | $13.30 | 893,720 |
| 2018-03-20 | $66.47 | $66.48 | $65.19 | $65.47 | $13.77 | 492,860 |
| 2018-03-19 | $67.01 | $67.66 | $66.00 | $66.45 | $13.97 | 718,200 |
| 2018-03-16 | $64.75 | $68.98 | $64.75 | $67.20 | $14.13 | 1,605,900 |
| 2018-03-15 | $61.90 | $65.10 | $61.90 | $64.63 | $13.59 | 1,000,770 |
| 2018-03-14 | $62.40 | $63.46 | $60.51 | $62.77 | $13.20 | 556,460 |
| 2018-03-13 | $63.00 | $65.50 | $61.51 | $61.99 | $13.04 | 890,530 |
| 2018-03-12 | $62.14 | $63.37 | $61.36 | $63.19 | $13.29 | 808,600 |
| 2018-03-09 | $60.03 | $61.68 | $60.00 | $61.59 | $12.95 | 653,720 |
| 2018-03-08 | $58.80 | $60.83 | $58.00 | $60.83 | $12.79 | 807,630 |
| 2018-03-07 | $56.70 | $58.48 | $56.55 | $58.29 | $12.26 | 404,420 |
| 2018-03-06 | $57.50 | $57.69 | $55.70 | $57.20 | $12.03 | 371,240 |
| 2018-03-05 | $55.78 | $57.80 | $55.78 | $56.78 | $11.94 | 410,340 |
| 2018-03-02 | $53.49 | $56.04 | $53.49 | $55.68 | $11.71 | 446,170 |
| 2018-03-01 | $53.38 | $54.59 | $53.38 | $54.10 | $11.38 | 304,910 |
| 2018-02-28 | $55.06 | $55.74 | $53.79 | $53.80 | $11.31 | 551,140 |
| 2018-02-27 | $54.00 | $56.45 | $53.30 | $55.84 | $11.74 | 841,190 |
| 2018-02-26 | $53.72 | $55.58 | $53.01 | $54.90 | $11.55 | 844,570 |
| 2018-02-23 | $49.49 | $53.75 | $48.65 | $53.75 | $11.30 | 451,400 |
| 2018-02-22 | $47.05 | $49.07 | $47.04 | $48.86 | $10.28 | 201,620 |
| 2018-02-21 | $47.02 | $47.02 | $47.02 | $47.02 | $9.89 | 0 |
| 2018-02-20 | $47.02 | $47.02 | $47.02 | $47.02 | $9.89 | 0 |
| 2018-02-19 | $47.02 | $47.02 | $47.02 | $47.02 | $9.89 | 0 |
| 2018-02-16 | $47.02 | $47.02 | $47.02 | $47.02 | $9.89 | 0 |
| 2018-02-15 | $47.02 | $47.02 | $47.02 | $47.02 | $9.89 | 0 |
| 2018-02-14 | $46.01 | $47.78 | $46.01 | $47.02 | $9.89 | 142,600 |
| 2018-02-13 | $46.80 | $47.00 | $46.10 | $46.41 | $9.76 | 198,700 |
| 2018-02-12 | $45.57 | $46.97 | $45.02 | $46.61 | $9.80 | 201,780 |
| 2018-02-09 | $44.98 | $47.65 | $43.26 | $45.66 | $9.60 | 339,360 |
| 2018-02-08 | $43.85 | $45.39 | $43.20 | $45.08 | $9.48 | 175,300 |
| 2018-02-07 | $46.28 | $46.71 | $41.88 | $43.50 | $9.15 | 288,000 |
| 2018-02-06 | $44.80 | $46.51 | $44.20 | $45.16 | $9.50 | 175,830 |
| 2018-02-05 | $45.70 | $46.65 | $44.80 | $46.65 | $9.81 | 187,700 |
| 2018-02-02 | $43.64 | $46.78 | $42.02 | $46.40 | $9.76 | 379,130 |
| 2018-02-01 | $47.01 | $47.01 | $43.03 | $44.02 | $9.26 | 446,100 |
| 2018-01-31 | $48.02 | $48.24 | $47.08 | $47.38 | $9.96 | 157,730 |
| 2018-01-30 | $47.82 | $48.36 | $47.58 | $47.87 | $10.07 | 158,100 |
| 2018-01-29 | $50.36 | $51.05 | $47.77 | $47.83 | $10.06 | 307,160 |
| 2018-01-26 | $50.06 | $50.98 | $49.60 | $50.20 | $10.56 | 266,060 |
| 2018-01-25 | $48.18 | $50.58 | $48.18 | $50.12 | $10.54 | 475,810 |
| 2018-01-24 | $49.29 | $49.29 | $46.50 | $48.66 | $10.23 | 748,550 |
| 2018-01-23 | $52.16 | $52.20 | $50.10 | $50.10 | $10.54 | 584,300 |
| 2018-01-22 | $52.61 | $53.61 | $51.50 | $51.86 | $10.91 | 424,500 |
| 2018-01-19 | $52.57 | $53.79 | $52.13 | $53.20 | $11.19 | 186,900 |
| 2018-01-18 | $53.61 | $54.28 | $52.55 | $52.95 | $11.14 | 244,600 |
| 2018-01-17 | $55.72 | $55.72 | $53.99 | $54.19 | $11.40 | 165,990 |
| 2018-01-16 | $54.48 | $54.77 | $53.45 | $54.00 | $11.36 | 231,880 |
| 2018-01-15 | $56.90 | $56.90 | $54.50 | $54.80 | $11.52 | 198,400 |
| 2018-01-12 | $57.20 | $57.20 | $56.10 | $56.98 | $11.98 | 208,760 |
| 2018-01-11 | $56.68 | $57.98 | $55.61 | $57.43 | $12.08 | 386,440 |
| 2018-01-10 | $52.88 | $58.16 | $52.88 | $57.38 | $12.07 | 972,490 |
| 2018-01-09 | $53.79 | $53.79 | $52.65 | $52.87 | $11.12 | 127,350 |
| 2018-01-08 | $53.45 | $54.20 | $52.68 | $53.40 | $11.23 | 224,300 |
| 2018-01-05 | $52.99 | $53.40 | $52.81 | $53.32 | $11.21 | 183,460 |
| 2018-01-04 | $53.09 | $53.45 | $52.60 | $52.80 | $11.10 | 184,700 |
| 2018-01-03 | $52.70 | $53.45 | $52.06 | $53.20 | $11.19 | 264,450 |
| 2018-01-02 | $52.27 | $53.10 | $52.01 | $52.89 | $11.12 | 173,310 |
| 2018-01-01 | $52.10 | $52.10 | $52.10 | $52.10 | $10.96 | 0 |
| 2017-12-29 | $51.99 | $52.28 | $51.26 | $52.10 | $10.96 | 171,050 |
| 2017-12-28 | $51.68 | $52.16 | $50.88 | $51.50 | $10.83 | 165,560 |
| 2017-12-27 | $52.78 | $52.86 | $51.02 | $51.86 | $10.91 | 190,750 |
| 2017-12-26 | $50.97 | $53.50 | $50.62 | $52.59 | $11.06 | 287,900 |
| 2017-12-25 | $51.12 | $52.12 | $50.00 | $51.30 | $10.79 | 201,910 |
| 2017-12-22 | $51.45 | $52.20 | $51.41 | $51.80 | $10.89 | 273,700 |
| 2017-12-21 | $51.40 | $52.30 | $50.64 | $51.85 | $10.90 | 333,540 |
| 2017-12-20 | $52.93 | $52.93 | $50.40 | $50.93 | $10.71 | 371,800 |
| 2017-12-19 | $52.90 | $53.25 | $51.00 | $52.80 | $11.10 | 470,380 |
| 2017-12-18 | $55.77 | $56.27 | $51.56 | $52.50 | $11.04 | 756,900 |
| 2017-12-15 | $56.90 | $57.29 | $55.56 | $55.63 | $11.70 | 280,400 |
| 2017-12-14 | $58.21 | $58.50 | $56.17 | $56.98 | $11.98 | 515,760 |
| 2017-12-13 | $60.10 | $60.10 | $58.01 | $58.73 | $12.35 | 266,810 |
| 2017-12-12 | $61.06 | $61.82 | $58.90 | $60.10 | $12.64 | 246,060 |
| 2017-12-11 | $58.88 | $62.98 | $58.77 | $61.06 | $12.84 | 359,360 |
| 2017-12-08 | $57.01 | $59.90 | $55.22 | $59.03 | $12.41 | 343,650 |
| 2017-12-07 | $59.83 | $60.18 | $58.20 | $58.96 | $12.40 | 196,300 |
| 2017-12-06 | $60.65 | $60.67 | $58.20 | $59.83 | $12.58 | 316,400 |
| 2017-12-05 | $63.85 | $63.85 | $59.71 | $60.75 | $12.78 | 254,710 |
| 2017-12-04 | $62.08 | $62.60 | $61.05 | $61.39 | $12.91 | 196,790 |
| 2017-12-01 | $61.90 | $62.87 | $61.12 | $62.35 | $13.11 | 158,550 |
| 2017-11-30 | $62.20 | $63.60 | $62.00 | $62.07 | $13.05 | 209,510 |
| 2017-11-29 | $61.90 | $62.65 | $61.00 | $62.49 | $13.14 | 244,070 |
| 2017-11-28 | $62.48 | $62.50 | $60.78 | $61.90 | $13.02 | 259,060 |
| 2017-11-27 | $63.58 | $63.62 | $61.00 | $62.08 | $13.06 | 438,700 |
| 2017-11-24 | $64.19 | $64.87 | $61.95 | $63.63 | $13.38 | 296,460 |
| 2017-11-23 | $66.41 | $66.41 | $64.00 | $64.26 | $13.51 | 330,840 |
| 2017-11-22 | $63.18 | $66.82 | $62.83 | $66.36 | $13.96 | 674,490 |
| 2017-11-21 | $63.64 | $64.15 | $61.70 | $63.80 | $13.42 | 484,650 |
| 2017-11-20 | $63.23 | $64.97 | $61.26 | $64.03 | $13.47 | 672,560 |
| 2017-11-17 | $64.62 | $66.80 | $63.61 | $64.97 | $13.66 | 614,050 |
| 2017-11-16 | $65.77 | $65.89 | $64.01 | $65.07 | $13.68 | 396,490 |
| 2017-11-15 | $67.02 | $67.76 | $64.33 | $65.26 | $13.72 | 596,580 |
| 2017-11-14 | $66.80 | $67.98 | $66.60 | $67.30 | $14.15 | 692,950 |
| 2017-11-13 | $66.74 | $68.78 | $66.74 | $67.16 | $14.12 | 1,109,280 |
| 2017-11-10 | $66.00 | $67.38 | $65.81 | $67.08 | $14.11 | 711,500 |
| 2017-11-09 | $65.47 | $66.86 | $64.00 | $66.86 | $14.06 | 881,400 |
| 2017-11-08 | $65.62 | $66.95 | $64.77 | $65.01 | $13.67 | 852,400 |
| 2017-11-07 | $68.88 | $68.88 | $64.70 | $65.68 | $13.81 | 1,685,650 |
| 2017-11-06 | $69.35 | $70.38 | $67.73 | $68.88 | $14.49 | 526,210 |
| 2017-11-03 | $69.50 | $70.18 | $68.55 | $68.66 | $14.44 | 533,460 |
| 2017-11-02 | $71.19 | $71.40 | $69.18 | $69.96 | $14.71 | 479,250 |
| 2017-11-01 | $69.80 | $72.40 | $69.31 | $70.98 | $14.93 | 538,340 |
| 2017-10-31 | $70.16 | $70.77 | $68.52 | $69.89 | $14.70 | 397,880 |
| 2017-10-30 | $69.14 | $72.59 | $69.14 | $70.38 | $14.80 | 680,140 |
| 2017-10-27 | $73.09 | $73.42 | $68.01 | $68.86 | $14.48 | 945,510 |
| 2017-10-26 | $72.90 | $73.99 | $72.17 | $72.88 | $15.33 | 396,400 |
| 2017-10-25 | $71.38 | $74.44 | $70.88 | $72.90 | $15.33 | 642,860 |
| 2017-10-24 | $70.80 | $71.90 | $70.52 | $70.96 | $14.92 | 359,690 |
| 2017-10-23 | $69.76 | $72.68 | $69.76 | $71.18 | $14.97 | 541,750 |
| 2017-10-20 | $67.15 | $71.77 | $65.10 | $70.30 | $14.78 | 850,830 |
| 2017-10-19 | $66.70 | $67.79 | $66.25 | $66.55 | $14.00 | 450,860 |
| 2017-10-18 | $67.45 | $68.38 | $66.40 | $66.59 | $14.00 | 488,880 |
| 2017-10-17 | $66.21 | $67.99 | $65.60 | $67.38 | $14.17 | 497,420 |
| 2017-10-16 | $67.70 | $68.88 | $65.00 | $66.76 | $14.04 | 834,840 |
| 2017-10-13 | $67.97 | $69.00 | $66.81 | $68.13 | $14.33 | 751,350 |
| 2017-10-12 | $62.71 | $68.45 | $62.66 | $67.90 | $14.28 | 1,256,920 |
| 2017-10-11 | $63.50 | $63.96 | $62.50 | $62.80 | $13.21 | 526,860 |
| 2017-10-10 | $62.60 | $63.77 | $62.40 | $63.50 | $13.35 | 394,060 |
| 2017-10-09 | $64.36 | $64.89 | $62.47 | $62.98 | $13.24 | 484,320 |
| 2017-10-06 | $63.25 | $63.25 | $63.25 | $63.25 | $13.30 | 0 |
| 2017-10-05 | $63.25 | $63.25 | $63.25 | $63.25 | $13.30 | 0 |
| 2017-10-04 | $63.25 | $63.25 | $63.25 | $63.25 | $13.30 | 0 |
| 2017-10-03 | $63.25 | $63.25 | $63.25 | $63.25 | $13.30 | 0 |
| 2017-10-02 | $63.25 | $63.25 | $63.25 | $63.25 | $13.30 | 0 |
| 2017-09-29 | $62.56 | $63.86 | $62.11 | $63.25 | $13.30 | 390,820 |
| 2017-09-28 | $62.52 | $63.68 | $62.01 | $62.58 | $13.16 | 582,100 |
| 2017-09-27 | $59.62 | $62.50 | $59.60 | $62.48 | $13.14 | 363,600 |
| 2017-09-26 | $63.78 | $63.78 | $58.65 | $60.60 | $12.74 | 723,030 |
| 2017-09-25 | $62.03 | $62.30 | $61.03 | $61.50 | $12.93 | 387,100 |
| 2017-09-22 | $61.80 | $62.55 | $60.80 | $62.30 | $13.10 | 472,850 |
| 2017-09-21 | $61.59 | $62.40 | $60.00 | $61.80 | $13.00 | 802,110 |
| 2017-09-20 | $60.57 | $62.00 | $60.50 | $60.99 | $12.83 | 651,100 |
| 2017-09-19 | $63.80 | $63.80 | $60.90 | $60.90 | $12.81 | 704,480 |
| 2017-09-18 | $62.04 | $63.17 | $60.43 | $62.72 | $13.19 | 555,420 |
| 2017-09-15 | $64.20 | $65.05 | $62.00 | $62.00 | $13.04 | 644,810 |
| 2017-09-14 | $63.11 | $64.20 | $62.20 | $64.20 | $13.50 | 662,360 |
| 2017-09-13 | $62.60 | $64.38 | $61.10 | $63.26 | $13.30 | 830,550 |
| 2017-09-12 | $64.00 | $64.10 | $61.15 | $61.97 | $13.03 | 1,091,580 |
| 2017-09-11 | $65.20 | $65.85 | $62.68 | $63.57 | $13.37 | 1,089,740 |
| 2017-09-08 | $63.36 | $66.33 | $63.00 | $64.89 | $13.65 | 1,043,820 |
| 2017-09-07 | $60.20 | $65.20 | $59.58 | $63.32 | $13.32 | 1,322,900 |
| 2017-09-06 | $59.90 | $60.58 | $59.00 | $60.03 | $12.62 | 799,270 |
| 2017-09-05 | $56.57 | $60.66 | $55.30 | $60.00 | $12.62 | 1,491,890 |
| 2017-09-04 | $58.02 | $59.78 | $56.49 | $56.52 | $11.89 | 1,111,260 |
| 2017-09-01 | $55.31 | $57.40 | $55.31 | $57.22 | $12.03 | 889,630 |
| 2017-08-31 | $56.13 | $57.51 | $55.00 | $56.50 | $11.88 | 2,053,490 |
| 2017-08-30 | $51.60 | $56.32 | $51.50 | $56.05 | $11.79 | 2,541,940 |
| 2017-08-29 | $51.00 | $51.97 | $51.00 | $51.20 | $10.77 | 706,670 |
| 2017-08-28 | $50.90 | $52.16 | $50.65 | $51.05 | $10.74 | 1,311,470 |
| 2017-08-25 | $47.92 | $51.51 | $47.92 | $50.90 | $10.70 | 1,391,430 |
| 2017-08-24 | $47.13 | $48.95 | $47.12 | $47.92 | $10.08 | 531,000 |
| 2017-08-23 | $47.20 | $47.48 | $47.01 | $47.12 | $9.91 | 294,900 |
| 2017-08-22 | $47.87 | $47.87 | $46.99 | $47.10 | $9.91 | 439,260 |
| 2017-08-21 | $47.60 | $48.00 | $47.02 | $47.40 | $9.97 | 366,160 |
| 2017-08-18 | $47.00 | $47.88 | $47.00 | $47.17 | $9.92 | 356,600 |
| 2017-08-17 | $48.52 | $49.90 | $47.50 | $47.74 | $10.04 | 1,315,660 |
| 2017-08-16 | $45.00 | $47.93 | $45.00 | $47.72 | $10.04 | 1,273,940 |
| 2017-08-15 | $43.70 | $45.59 | $43.70 | $45.25 | $9.52 | 898,710 |
| 2017-08-14 | $42.20 | $43.80 | $42.20 | $43.68 | $9.19 | 624,830 |
| 2017-08-11 | $41.45 | $42.17 | $41.12 | $42.00 | $8.83 | 301,100 |
| 2017-08-10 | $42.37 | $42.38 | $41.51 | $41.74 | $8.78 | 223,900 |
| 2017-08-09 | $42.19 | $42.47 | $41.60 | $42.01 | $8.83 | 147,560 |
| 2017-08-08 | $42.24 | $42.56 | $41.80 | $42.19 | $8.87 | 135,940 |
| 2017-08-07 | $41.53 | $42.80 | $41.53 | $42.29 | $8.89 | 137,200 |
| 2017-08-04 | $42.43 | $42.43 | $41.20 | $41.88 | $8.81 | 200,420 |
| 2017-08-03 | $41.80 | $43.41 | $40.80 | $42.21 | $8.88 | 274,340 |
| 2017-08-02 | $43.77 | $43.77 | $42.00 | $42.05 | $8.84 | 290,690 |
| 2017-08-01 | $43.01 | $43.54 | $42.80 | $43.31 | $9.11 | 256,100 |
| 2017-07-31 | $43.14 | $43.87 | $42.86 | $43.19 | $9.08 | 299,110 |
| 2017-07-28 | $43.80 | $43.80 | $42.82 | $43.50 | $9.15 | 646,300 |
| 2017-07-27 | $41.85 | $44.35 | $41.85 | $44.07 | $9.27 | 1,113,290 |
| 2017-07-26 | $41.95 | $42.20 | $41.51 | $41.85 | $8.80 | 294,860 |
| 2017-07-25 | $41.74 | $42.15 | $41.50 | $41.81 | $8.79 | 287,760 |
| 2017-07-24 | $40.73 | $41.83 | $40.10 | $41.74 | $8.78 | 521,370 |
| 2017-07-21 | $41.38 | $41.83 | $40.57 | $40.73 | $8.57 | 382,120 |
| 2017-07-20 | $41.48 | $42.20 | $41.35 | $41.39 | $8.70 | 436,190 |
| 2017-07-19 | $41.21 | $41.57 | $40.60 | $41.39 | $8.70 | 535,940 |
| 2017-07-18 | $41.35 | $42.79 | $41.12 | $41.40 | $8.71 | 398,990 |
| 2017-07-17 | $45.01 | $45.35 | $41.21 | $41.35 | $8.70 | 1,353,090 |
| 2017-07-14 | $44.34 | $45.85 | $43.53 | $45.68 | $9.61 | 1,235,650 |
| 2017-07-13 | $47.98 | $48.00 | $46.70 | $46.80 | $9.84 | 332,400 |
| 2017-07-12 | $47.01 | $47.95 | $46.60 | $47.79 | $10.05 | 366,150 |
| 2017-07-11 | $48.15 | $48.15 | $46.80 | $47.00 | $9.88 | 717,240 |
| 2017-07-10 | $49.68 | $49.97 | $47.48 | $47.99 | $10.09 | 865,880 |
| 2017-07-07 | $48.85 | $50.55 | $48.85 | $50.04 | $10.52 | 940,920 |
| 2017-07-06 | $49.04 | $49.43 | $48.07 | $48.82 | $10.27 | 474,650 |
| 2017-07-05 | $48.74 | $49.53 | $48.50 | $49.20 | $10.35 | 412,750 |
| 2017-07-04 | $48.57 | $49.20 | $48.36 | $48.74 | $10.25 | 354,700 |
| 2017-07-03 | $47.20 | $49.46 | $46.91 | $49.04 | $10.31 | 802,360 |
| 2017-06-30 | $47.15 | $47.15 | $47.15 | $47.15 | $9.92 | 0 |
| 2017-06-29 | $47.15 | $47.15 | $47.15 | $47.15 | $9.92 | 0 |
| 2017-06-28 | $48.00 | $48.00 | $46.83 | $47.15 | $9.92 | 544,100 |
| 2017-06-27 | $48.82 | $49.05 | $47.88 | $48.24 | $10.14 | 457,590 |
| 2017-06-26 | $47.17 | $48.85 | $47.17 | $48.82 | $10.27 | 671,810 |
| 2017-06-23 | $48.13 | $48.70 | $46.61 | $48.17 | $10.13 | 870,990 |
| 2017-06-22 | $50.90 | $50.90 | $48.23 | $48.27 | $10.15 | 1,126,160 |
| 2017-06-21 | $49.95 | $50.94 | $49.68 | $50.94 | $10.71 | 976,550 |
| 2017-06-20 | $50.76 | $50.76 | $49.50 | $49.67 | $10.45 | 932,360 |
| 2017-06-19 | $51.80 | $51.99 | $49.40 | $50.26 | $10.57 | 1,128,180 |
| 2017-06-16 | $52.13 | $52.75 | $51.15 | $51.93 | $10.92 | 764,980 |
| 2017-06-15 | $51.60 | $53.15 | $51.50 | $52.38 | $11.02 | 996,700 |
| 2017-06-14 | $52.10 | $53.40 | $51.88 | $51.90 | $10.91 | 1,246,220 |
| 2017-06-13 | $49.86 | $52.20 | $49.86 | $52.02 | $10.94 | 1,337,150 |
| 2017-06-12 | $49.80 | $51.91 | $49.52 | $50.50 | $10.62 | 1,429,650 |
| 2017-06-09 | $51.02 | $51.67 | $49.18 | $50.63 | $10.65 | 1,343,380 |
| 2017-06-08 | $51.44 | $53.12 | $50.81 | $50.96 | $10.72 | 1,977,630 |
| 2017-06-07 | $49.45 | $52.00 | $49.01 | $51.86 | $10.91 | 2,113,410 |
| 2017-06-06 | $49.31 | $50.32 | $48.91 | $49.35 | $10.38 | 1,028,070 |
| 2017-06-05 | $48.25 | $50.26 | $47.75 | $49.75 | $10.46 | 1,868,020 |
| 2017-06-02 | $45.73 | $48.38 | $44.52 | $47.78 | $10.05 | 1,508,990 |
| 2017-06-01 | $48.00 | $49.50 | $46.20 | $46.20 | $9.72 | 1,269,610 |
| 2017-05-31 | $48.99 | $50.30 | $48.30 | $48.39 | $10.18 | 1,541,680 |
| 2017-05-30 | $47.58 | $47.58 | $47.58 | $47.58 | $10.01 | 0 |
| 2017-05-29 | $47.58 | $47.58 | $47.58 | $47.58 | $10.01 | 0 |
| 2017-05-26 | $46.78 | $47.82 | $46.33 | $47.58 | $10.01 | 963,330 |
| 2017-05-25 | $45.58 | $47.80 | $44.51 | $47.25 | $9.92 | 1,739,520 |
| 2017-05-24 | $43.53 | $46.37 | $43.31 | $46.15 | $9.68 | 2,297,970 |
| 2017-05-23 | $45.61 | $46.74 | $43.55 | $43.75 | $9.18 | 2,179,110 |
| 2017-05-22 | $49.62 | $49.99 | $46.04 | $46.31 | $9.72 | 3,064,770 |
| 2017-05-19 | $51.31 | $53.53 | $50.96 | $50.96 | $10.69 | 3,167,230 |
| 2017-05-18 | $50.00 | $51.89 | $49.50 | $51.60 | $10.83 | 2,988,660 |
| 2017-05-17 | $50.20 | $53.79 | $50.04 | $51.04 | $10.71 | 4,923,210 |
| 2017-05-16 | $47.44 | $49.00 | $47.09 | $48.90 | $10.26 | 2,712,240 |
| 2017-05-15 | $46.66 | $49.35 | $46.40 | $47.44 | $9.96 | 2,169,740 |
| 2017-05-12 | $46.33 | $47.40 | $45.68 | $46.80 | $9.82 | 2,067,870 |
| 2017-05-11 | $44.64 | $47.00 | $44.17 | $46.92 | $9.85 | 3,268,070 |
| 2017-05-10 | $48.95 | $49.38 | $44.92 | $45.70 | $9.59 | 3,303,420 |
| 2017-05-09 | $48.70 | $49.33 | $47.62 | $48.85 | $10.25 | 2,746,410 |
| 2017-05-08 | $49.82 | $50.28 | $48.11 | $48.55 | $10.19 | 4,369,260 |
| 2017-05-05 | $44.92 | $49.60 | $44.89 | $49.60 | $10.41 | 4,395,940 |
| 2017-05-04 | $46.00 | $46.09 | $45.01 | $45.09 | $9.46 | 1,117,330 |
| 2017-05-03 | $45.71 | $46.19 | $45.21 | $46.18 | $9.69 | 1,321,710 |
| 2017-05-02 | $46.79 | $47.07 | $45.55 | $45.80 | $9.61 | 1,425,950 |
| 2017-05-01 | $46.95 | $46.95 | $46.95 | $46.95 | $9.85 | 0 |
| 2017-04-28 | $47.02 | $47.33 | $46.61 | $46.95 | $9.85 | 1,421,700 |
| 2017-04-27 | $46.00 | $47.46 | $44.22 | $47.39 | $9.95 | 2,632,360 |
| 2017-04-26 | $45.70 | $46.65 | $45.52 | $46.11 | $9.68 | 1,107,080 |
| 2017-04-25 | $45.50 | $46.51 | $45.50 | $45.70 | $9.59 | 1,096,430 |
| 2017-04-24 | $45.41 | $45.95 | $44.53 | $45.33 | $9.51 | 1,097,810 |
| 2017-04-21 | $45.60 | $46.30 | $45.11 | $45.47 | $9.54 | 873,970 |
| 2017-04-20 | $46.99 | $47.01 | $44.77 | $45.46 | $9.54 | 1,639,730 |
| 2017-04-19 | $45.59 | $47.08 | $45.46 | $46.93 | $9.85 | 1,545,680 |
| 2017-04-18 | $46.23 | $46.78 | $45.51 | $45.66 | $9.58 | 1,111,570 |
| 2017-04-17 | $48.19 | $48.25 | $45.30 | $46.14 | $9.68 | 2,862,860 |
| 2017-04-14 | $50.75 | $50.97 | $49.51 | $49.90 | $10.47 | 1,863,400 |
| 2017-04-13 | $51.80 | $52.39 | $51.03 | $51.06 | $10.72 | 2,016,550 |
| 2017-04-12 | $53.50 | $53.94 | $51.92 | $52.00 | $10.91 | 1,988,880 |
| 2017-04-11 | $53.00 | $53.99 | $51.88 | $53.98 | $11.33 | 3,251,580 |
| 2017-04-10 | $53.59 | $54.16 | $52.04 | $53.30 | $11.19 | 4,015,080 |
| 2017-04-07 | $56.55 | $57.20 | $53.91 | $54.19 | $11.37 | 4,884,130 |
| 2017-04-06 | $55.99 | $58.53 | $55.05 | $57.23 | $12.01 | 6,910,190 |
| 2017-04-05 | $59.40 | $61.46 | $57.12 | $61.01 | $12.80 | 3,506,440 |
| 2017-04-04 | $60.20 | $60.20 | $60.20 | $60.20 | $12.63 | 0 |
| 2017-04-03 | $60.20 | $60.20 | $60.20 | $60.20 | $12.63 | 0 |
| 2017-03-31 | $66.00 | $66.82 | $59.00 | $60.20 | $12.63 | 6,633,990 |
| 2017-03-30 | $65.00 | $66.96 | $64.60 | $65.53 | $13.75 | 3,578,280 |
| 2017-03-29 | $70.25 | $70.50 | $65.50 | $65.80 | $13.81 | 5,502,860 |
| 2017-03-28 | $73.00 | $74.30 | $70.50 | $70.90 | $14.88 | 4,566,600 |
| 2017-03-27 | $71.00 | $75.38 | $69.88 | $73.18 | $15.36 | 5,435,540 |
| 2017-03-24 | $68.01 | $71.70 | $68.01 | $70.66 | $14.83 | 4,667,190 |
| 2017-03-23 | $68.00 | $69.79 | $66.00 | $68.58 | $14.39 | 5,361,890 |
| 2017-03-22 | $66.66 | $68.97 | $66.48 | $68.04 | $14.28 | 4,430,610 |
| 2017-03-21 | $67.01 | $68.31 | $65.96 | $67.69 | $14.21 | 4,703,400 |
| 2017-03-20 | $62.80 | $67.55 | $62.50 | $67.31 | $14.13 | 5,585,540 |
| 2017-03-17 | $65.00 | $66.28 | $62.00 | $62.46 | $13.11 | 5,013,600 |
| 2017-03-16 | $63.00 | $65.75 | $62.62 | $65.13 | $13.67 | 5,374,260 |
| 2017-03-15 | $61.21 | $63.80 | $60.50 | $62.79 | $13.18 | 5,000,840 |
| 2017-03-14 | $61.00 | $62.98 | $60.78 | $61.52 | $12.91 | 3,923,930 |
| 2017-03-13 | $59.80 | $61.39 | $58.70 | $61.24 | $12.85 | 3,360,800 |
| 2017-03-10 | $61.08 | $61.50 | $60.18 | $60.36 | $12.67 | 2,758,040 |
| 2017-03-09 | $62.14 | $62.16 | $60.30 | $61.39 | $12.88 | 3,621,490 |
| 2017-03-08 | $61.80 | $62.99 | $60.78 | $62.25 | $13.06 | 4,630,510 |
| 2017-03-07 | $61.61 | $62.35 | $60.52 | $62.10 | $13.03 | 5,244,990 |
| 2017-03-06 | $59.10 | $62.79 | $59.03 | $61.90 | $12.99 | 6,575,180 |
| 2017-03-03 | $58.01 | $59.20 | $57.74 | $58.72 | $12.32 | 3,588,380 |
| 2017-03-02 | $59.11 | $60.84 | $58.53 | $58.99 | $12.38 | 5,270,310 |
| 2017-03-01 | $60.19 | $61.49 | $58.68 | $58.80 | $12.34 | 5,745,610 |
| 2017-02-28 | $58.32 | $61.61 | $56.80 | $60.90 | $12.78 | 7,099,830 |
| 2017-02-27 | $58.03 | $60.58 | $58.03 | $58.83 | $12.35 | 6,293,520 |
| 2017-02-24 | $59.26 | $59.98 | $57.54 | $58.71 | $12.32 | 7,711,220 |
| 2017-02-23 | $55.01 | $59.26 | $55.01 | $59.26 | $12.44 | 10,407,310 |
| 2017-02-22 | $52.72 | $53.89 | $51.30 | $53.87 | $11.31 | 6,257,720 |
| 2017-02-21 | $52.64 | $54.77 | $51.64 | $53.18 | $11.16 | 7,083,900 |
| 2017-02-20 | $56.00 | $56.00 | $52.71 | $52.71 | $11.06 | 9,276,710 |
| 2017-02-17 | $60.87 | $60.87 | $57.50 | $58.57 | $12.29 | 14,902,820 |
| 2017-02-16 | $55.34 | $55.34 | $55.34 | $55.34 | $11.61 | 178,060 |
| 2017-02-15 | $50.31 | $50.31 | $50.31 | $50.31 | $10.56 | 39,060 |
| 2017-02-14 | $45.74 | $45.74 | $45.74 | $45.74 | $9.60 | 29,700 |
| 2017-02-13 | $41.58 | $41.58 | $41.58 | $41.58 | $8.73 | 26,220 |
| 2017-02-10 | $37.80 | $37.80 | $37.80 | $37.80 | $7.93 | 15,200 |
| 2017-02-09 | $34.36 | $34.36 | $34.36 | $34.36 | $7.21 | 7,250 |
| 2017-02-08 | $31.24 | $31.24 | $31.24 | $31.24 | $6.56 | 6,420 |
| 2017-02-07 | $28.40 | $28.40 | $28.40 | $28.40 | $5.96 | 4,460 |
| 2017-02-06 | $25.82 | $25.82 | $25.82 | $25.82 | $5.42 | 4,400 |
| 2017-02-03 | $23.47 | $23.47 | $23.47 | $23.47 | $4.93 | 3,020 |
| 2017-02-02 | $21.34 | $21.34 | $21.34 | $21.34 | $4.48 | 0 |
| 2017-02-01 | $21.34 | $21.34 | $21.34 | $21.34 | $4.48 | 0 |
| 2017-01-31 | $21.34 | $21.34 | $21.34 | $21.34 | $4.48 | 0 |
| 2017-01-30 | $21.34 | $21.34 | $21.34 | $21.34 | $4.48 | 0 |
| 2017-01-27 | $21.34 | $21.34 | $21.34 | $21.34 | $4.48 | 0 |
| 2017-01-26 | $17.78 | $21.34 | $17.78 | $21.34 | $4.48 | 9,200 |
Shenzhen FRD Science Techonology Company Ltd (300602) News Headlines
Recent Shenzhen FRD Science Techonology Company Ltd (300602) News
Similar Companies to Shenzhen FRD Science Techonology Company Ltd (300602) 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 | -- | -- | -- |