Shunya International Brand Consulting Beijing Company Ltd (300612) Exchange: SHE
Data as of July 17, 2025
$15.40 ($0.00) 0.00%
Shunya International Brand Consulting Beijing Company Ltd - Daily Information
Click for more stock information on Shunya International Brand Consulting Beijing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.46 |
| Previous Close | $15.40 |
| High | $15.55 |
| Low | $15.33 |
| Adjusted Open | $15.46 |
| Previous Adjusted Close | $15.40 |
| Adjusted High | $15.55 |
| Adjusted Low | $15.33 |
About Shunya International Brand Consulting Beijing Company Ltd (300612)
Invest in Shunya International Brand Consulting Beijing Company Ltd (300612)
Historical Stock Data for Shunya International Brand Consulting Beijing Company Ltd (300612)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.46 | $15.55 | $15.33 | $15.40 | $15.40 | 6,390,760 |
| 2025-07-08 | $15.05 | $15.44 | $15.00 | $15.40 | $15.40 | 7,027,900 |
| 2025-07-07 | $14.73 | $15.11 | $14.73 | $15.04 | $15.04 | 4,615,900 |
| 2025-07-04 | $15.15 | $15.15 | $14.75 | $14.79 | $14.79 | 4,909,500 |
| 2025-07-03 | $14.82 | $15.28 | $14.82 | $15.00 | $15.00 | 6,431,080 |
| 2025-07-02 | $14.95 | $14.96 | $14.71 | $14.83 | $14.83 | 4,421,630 |
| 2025-07-01 | $15.12 | $15.16 | $14.79 | $14.97 | $14.97 | 4,949,000 |
| 2025-06-30 | $15.14 | $15.26 | $15.00 | $15.10 | $15.10 | 5,186,400 |
| 2025-06-27 | $15.02 | $15.19 | $14.91 | $15.00 | $15.00 | 4,701,030 |
| 2025-06-26 | $15.10 | $15.21 | $14.95 | $15.00 | $15.00 | 7,314,100 |
| 2025-06-25 | $14.81 | $15.07 | $14.66 | $15.02 | $15.02 | 6,576,220 |
| 2025-06-24 | $14.50 | $14.90 | $14.43 | $14.85 | $14.85 | 5,486,420 |
| 2025-06-23 | $13.90 | $14.48 | $13.90 | $14.42 | $14.42 | 5,529,270 |
| 2025-06-20 | $14.54 | $14.60 | $14.02 | $14.04 | $14.04 | 5,396,400 |
| 2025-06-19 | $14.70 | $14.79 | $14.43 | $14.56 | $14.56 | 4,816,460 |
| 2025-06-18 | $14.81 | $14.86 | $14.54 | $14.70 | $14.70 | 5,437,050 |
| 2025-06-17 | $15.02 | $15.14 | $14.78 | $14.92 | $14.92 | 8,506,150 |
| 2025-06-13 | $14.95 | $15.00 | $14.29 | $14.38 | $14.38 | 8,534,720 |
| 2025-06-12 | $14.63 | $15.28 | $14.54 | $15.00 | $15.00 | 10,498,450 |
| 2025-06-11 | $14.65 | $14.88 | $14.58 | $14.82 | $14.82 | 6,386,080 |
| 2025-06-10 | $14.74 | $14.81 | $14.24 | $14.62 | $14.62 | 6,629,530 |
| 2025-06-09 | $14.30 | $14.83 | $14.30 | $14.79 | $14.79 | 8,549,400 |
| 2025-06-06 | $14.47 | $14.47 | $14.20 | $14.29 | $14.29 | 4,344,800 |
| 2025-06-05 | $14.25 | $14.68 | $14.14 | $14.39 | $14.39 | 8,082,130 |
| 2025-06-04 | $14.10 | $14.20 | $13.92 | $14.16 | $14.16 | 3,175,300 |
| 2025-06-03 | $13.79 | $14.27 | $13.79 | $14.01 | $14.01 | 4,768,000 |
| 2025-05-30 | $14.21 | $14.42 | $13.86 | $13.90 | $13.90 | 6,671,800 |
| 2025-05-29 | $13.88 | $14.40 | $13.81 | $14.35 | $14.35 | 6,351,330 |
| 2025-05-28 | $14.01 | $14.27 | $13.73 | $13.90 | $13.90 | 4,239,630 |
| 2025-05-27 | $14.11 | $14.40 | $13.92 | $14.05 | $14.05 | 5,234,400 |
| 2025-05-26 | $13.67 | $14.11 | $13.64 | $14.10 | $14.10 | 4,170,300 |
| 2025-05-23 | $14.04 | $14.12 | $13.68 | $13.69 | $13.69 | 4,627,500 |
| 2025-05-22 | $14.05 | $14.33 | $13.88 | $14.04 | $14.04 | 4,234,280 |
| 2025-05-21 | $14.30 | $14.38 | $14.05 | $14.10 | $14.10 | 3,479,400 |
| 2025-05-20 | $14.20 | $14.45 | $14.10 | $14.39 | $14.39 | 4,867,100 |
| 2025-05-19 | $14.00 | $14.30 | $13.91 | $14.23 | $14.23 | 3,930,400 |
| 2025-05-16 | $13.92 | $14.17 | $13.81 | $14.03 | $14.03 | 3,359,900 |
| 2025-05-15 | $14.18 | $14.25 | $13.94 | $13.97 | $13.97 | 3,132,400 |
| 2025-05-14 | $14.12 | $14.27 | $13.94 | $14.16 | $14.16 | 3,979,600 |
| 2025-05-13 | $14.33 | $14.43 | $14.10 | $14.11 | $14.11 | 4,614,400 |
| 2025-05-12 | $14.19 | $14.26 | $14.04 | $14.15 | $14.15 | 3,462,900 |
| 2025-05-09 | $14.29 | $14.35 | $13.98 | $14.04 | $14.04 | 3,932,800 |
| 2025-05-08 | $14.02 | $14.42 | $14.00 | $14.39 | $14.39 | 5,039,000 |
| 2025-05-07 | $14.28 | $14.38 | $13.93 | $14.06 | $14.06 | 4,908,600 |
| 2025-05-06 | $13.91 | $14.20 | $13.82 | $14.19 | $14.19 | 5,226,480 |
| 2025-04-30 | $13.59 | $14.00 | $13.59 | $13.76 | $13.76 | 4,672,200 |
| 2025-04-29 | $13.28 | $13.65 | $13.10 | $13.58 | $13.58 | 5,133,200 |
| 2025-04-28 | $13.06 | $13.54 | $13.06 | $13.29 | $13.29 | 4,779,700 |
| 2025-04-25 | $13.22 | $13.48 | $13.20 | $13.23 | $13.23 | 4,002,500 |
| 2025-04-24 | $13.48 | $13.48 | $13.01 | $13.15 | $13.15 | 4,393,700 |
| 2025-04-23 | $13.47 | $13.63 | $13.32 | $13.46 | $13.46 | 4,024,300 |
| 2025-04-22 | $13.40 | $13.56 | $13.23 | $13.35 | $13.35 | 4,334,880 |
| 2025-04-21 | $12.99 | $13.47 | $12.91 | $13.43 | $13.43 | 5,123,880 |
| 2025-04-18 | $13.13 | $13.30 | $12.91 | $13.08 | $13.08 | 5,144,730 |
| 2025-04-17 | $12.99 | $13.39 | $12.85 | $13.13 | $13.13 | 5,648,230 |
| 2025-04-16 | $13.37 | $13.50 | $12.75 | $12.98 | $12.98 | 5,995,000 |
| 2025-04-15 | $13.40 | $13.82 | $13.35 | $13.40 | $13.40 | 4,884,900 |
| 2025-04-14 | $13.50 | $13.66 | $13.30 | $13.35 | $13.35 | 5,645,930 |
| 2025-04-11 | $13.02 | $13.28 | $12.95 | $13.04 | $13.04 | 5,632,800 |
| 2025-04-10 | $12.88 | $13.60 | $12.86 | $13.19 | $13.19 | 9,521,200 |
| 2025-04-09 | $11.84 | $12.81 | $10.83 | $12.61 | $12.61 | 11,314,400 |
| 2025-04-08 | $11.92 | $12.49 | $11.72 | $12.08 | $12.08 | 8,650,930 |
| 2025-04-07 | $13.61 | $13.76 | $11.62 | $11.75 | $11.75 | 13,082,260 |
| 2025-04-03 | $14.36 | $14.64 | $14.30 | $14.53 | $14.53 | 3,509,200 |
| 2025-04-02 | $14.43 | $14.74 | $14.38 | $14.52 | $14.52 | 3,220,000 |
| 2025-04-01 | $14.69 | $14.70 | $14.40 | $14.43 | $14.43 | 3,733,150 |
| 2025-03-31 | $14.62 | $14.65 | $14.10 | $14.44 | $14.44 | 6,672,090 |
| 2025-03-28 | $14.88 | $14.96 | $14.60 | $14.76 | $14.76 | 4,091,500 |
| 2025-03-27 | $14.78 | $15.00 | $14.53 | $14.84 | $14.84 | 3,728,810 |
| 2025-03-26 | $14.72 | $15.03 | $14.60 | $14.88 | $14.88 | 4,111,870 |
| 2025-03-25 | $14.99 | $14.99 | $14.50 | $14.73 | $14.73 | 4,853,260 |
| 2025-03-24 | $15.50 | $15.50 | $14.60 | $15.00 | $15.00 | 6,690,530 |
| 2025-03-21 | $15.68 | $15.74 | $15.35 | $15.40 | $15.40 | 5,017,100 |
| 2025-03-20 | $15.78 | $15.96 | $15.68 | $15.75 | $15.75 | 4,788,600 |
| 2025-03-19 | $16.20 | $16.20 | $15.73 | $15.82 | $15.82 | 7,977,080 |
| 2025-03-18 | $16.44 | $16.55 | $16.15 | $16.21 | $16.21 | 5,962,300 |
| 2025-03-17 | $16.51 | $16.60 | $16.24 | $16.34 | $16.34 | 5,230,000 |
| 2025-03-14 | $16.19 | $16.54 | $15.89 | $16.48 | $16.48 | 6,900,790 |
| 2025-03-13 | $16.63 | $16.68 | $15.88 | $16.15 | $16.15 | 8,065,000 |
| 2025-03-12 | $16.82 | $16.98 | $16.66 | $16.66 | $16.66 | 7,178,100 |
| 2025-03-11 | $16.43 | $16.85 | $16.32 | $16.66 | $16.66 | 6,297,260 |
| 2025-03-10 | $16.98 | $17.10 | $16.54 | $16.69 | $16.69 | 8,506,400 |
| 2025-03-07 | $17.10 | $17.78 | $16.82 | $16.98 | $16.98 | 16,057,800 |
| 2025-03-06 | $16.41 | $17.30 | $16.25 | $17.13 | $17.13 | 15,015,230 |
| 2025-03-05 | $16.12 | $16.18 | $15.80 | $16.11 | $16.11 | 5,929,100 |
| 2025-03-04 | $15.79 | $16.12 | $15.60 | $16.10 | $16.10 | 5,671,600 |
| 2025-03-03 | $15.92 | $16.19 | $15.60 | $15.88 | $15.88 | 7,013,000 |
| 2025-02-28 | $16.72 | $16.77 | $15.68 | $15.75 | $15.75 | 10,792,010 |
| 2025-02-27 | $17.31 | $17.45 | $16.55 | $16.85 | $16.85 | 10,142,900 |
| 2025-02-26 | $17.25 | $17.48 | $17.04 | $17.28 | $17.28 | 9,351,950 |
| 2025-02-25 | $16.99 | $17.39 | $16.87 | $17.08 | $17.08 | 8,289,450 |
| 2025-02-24 | $17.55 | $17.55 | $17.18 | $17.36 | $17.36 | 9,336,900 |
| 2025-02-20 | $17.21 | $17.42 | $16.96 | $17.15 | $17.15 | 8,862,400 |
| 2025-02-19 | $16.67 | $17.45 | $16.65 | $17.29 | $17.29 | 12,111,590 |
| 2025-02-18 | $17.71 | $17.83 | $16.68 | $16.76 | $16.76 | 16,145,610 |
| 2025-02-17 | $18.56 | $18.73 | $17.62 | $17.95 | $17.95 | 20,691,710 |
| 2025-02-14 | $17.87 | $18.20 | $17.02 | $17.83 | $17.83 | 22,412,240 |
| 2025-02-13 | $18.28 | $18.37 | $17.51 | $17.67 | $17.67 | 28,516,350 |
| 2025-02-12 | $17.38 | $17.60 | $17.15 | $17.37 | $17.37 | 12,852,630 |
| 2025-02-11 | $17.41 | $17.85 | $17.25 | $17.55 | $17.55 | 17,653,600 |
| 2025-02-10 | $16.95 | $18.50 | $16.92 | $17.75 | $17.75 | 21,810,150 |
| 2025-02-07 | $17.01 | $17.34 | $16.64 | $16.94 | $16.94 | 19,588,710 |
| 2025-02-06 | $16.09 | $17.54 | $15.91 | $17.33 | $17.33 | 22,195,660 |
| 2025-02-05 | $16.00 | $16.29 | $15.88 | $16.19 | $16.19 | 11,363,600 |
| 2025-01-27 | $16.26 | $16.35 | $15.58 | $15.69 | $15.69 | 11,884,200 |
| 2025-01-24 | $15.02 | $16.05 | $14.85 | $16.03 | $16.03 | 15,021,000 |
| 2025-01-23 | $15.10 | $15.68 | $15.02 | $15.14 | $15.14 | 12,295,830 |
| 2025-01-22 | $15.11 | $15.20 | $14.82 | $14.88 | $14.88 | 7,699,200 |
| 2025-01-21 | $15.21 | $15.36 | $14.74 | $15.27 | $15.27 | 11,992,700 |
| 2025-01-20 | $15.49 | $15.61 | $14.96 | $15.09 | $15.09 | 11,084,050 |
| 2025-01-17 | $16.02 | $16.08 | $15.17 | $15.21 | $15.21 | 16,544,000 |
| 2025-01-16 | $16.37 | $16.99 | $15.93 | $16.21 | $16.21 | 26,360,050 |
| 2025-01-15 | $16.60 | $17.36 | $16.30 | $16.70 | $16.70 | 35,549,730 |
| 2025-01-14 | $15.04 | $15.95 | $14.63 | $15.84 | $15.84 | 22,683,720 |
| 2025-01-13 | $13.76 | $13.99 | $13.30 | $13.93 | $13.93 | 5,822,600 |
| 2025-01-09 | $14.45 | $15.00 | $14.45 | $14.75 | $14.75 | 8,386,500 |
| 2025-01-08 | $14.60 | $14.84 | $14.03 | $14.65 | $14.65 | 8,711,900 |
| 2025-01-07 | $14.34 | $14.68 | $14.22 | $14.66 | $14.66 | 7,455,880 |
| 2025-01-06 | $14.60 | $14.75 | $13.90 | $14.15 | $14.15 | 7,617,150 |
| 2025-01-03 | $15.95 | $16.02 | $14.41 | $14.54 | $14.54 | 12,765,880 |
| 2025-01-02 | $15.79 | $16.22 | $15.41 | $15.84 | $15.84 | 8,576,600 |
| 2024-12-31 | $16.63 | $16.66 | $15.78 | $15.79 | $15.79 | 9,921,500 |
| 2024-12-30 | $16.83 | $16.89 | $16.08 | $16.38 | $16.38 | 10,501,400 |
| 2024-12-27 | $17.39 | $17.65 | $16.82 | $16.88 | $16.88 | 14,708,300 |
| 2024-12-26 | $17.54 | $18.27 | $17.42 | $17.59 | $17.59 | 14,383,880 |
| 2024-12-25 | $18.53 | $18.77 | $17.20 | $17.42 | $17.42 | 19,077,040 |
| 2024-12-24 | $18.35 | $19.18 | $18.19 | $18.92 | $18.92 | 18,754,930 |
| 2024-12-23 | $19.88 | $20.12 | $18.09 | $18.22 | $18.22 | 26,371,100 |
| 2024-12-20 | $20.35 | $20.88 | $19.98 | $20.22 | $20.22 | 31,755,800 |
| 2024-12-19 | $19.90 | $20.55 | $18.95 | $20.45 | $20.45 | 37,062,430 |
| 2024-12-18 | $18.19 | $21.76 | $17.56 | $19.96 | $19.96 | 46,587,610 |
| 2024-12-17 | $19.52 | $19.52 | $17.88 | $18.13 | $18.13 | 21,873,490 |
| 2024-12-16 | $20.17 | $20.34 | $18.86 | $19.58 | $19.58 | 27,635,500 |
| 2024-12-13 | $19.24 | $20.87 | $19.12 | $20.09 | $20.09 | 42,907,200 |
| 2024-12-12 | $20.99 | $20.99 | $19.42 | $19.52 | $19.52 | 31,535,780 |
| 2024-12-11 | $19.06 | $20.50 | $19.06 | $20.28 | $20.28 | 39,123,450 |
| 2024-12-10 | $19.30 | $20.18 | $18.80 | $19.40 | $19.40 | 32,541,910 |
| 2024-12-09 | $18.95 | $19.89 | $18.49 | $19.06 | $19.06 | 23,706,740 |
| 2024-12-06 | $18.56 | $20.38 | $18.56 | $18.94 | $18.94 | 34,778,830 |
| 2024-12-05 | $17.15 | $18.56 | $17.12 | $18.27 | $18.27 | 26,492,330 |
| 2024-12-04 | $17.65 | $18.03 | $16.98 | $17.12 | $17.12 | 14,669,510 |
| 2024-12-03 | $18.01 | $18.05 | $17.47 | $17.77 | $17.77 | 17,668,810 |
| 2024-12-02 | $18.00 | $18.38 | $17.80 | $18.16 | $18.16 | 18,006,750 |
| 2024-11-29 | $17.84 | $18.50 | $17.73 | $17.88 | $17.88 | 22,414,870 |
| 2024-11-28 | $18.60 | $19.20 | $17.86 | $17.99 | $17.99 | 27,725,880 |
| 2024-11-27 | $17.33 | $18.73 | $16.98 | $18.73 | $18.73 | 31,585,000 |
| 2024-11-26 | $17.59 | $18.22 | $17.37 | $17.78 | $17.78 | 22,727,330 |
| 2024-11-25 | $17.88 | $18.10 | $16.35 | $17.76 | $17.76 | 19,483,340 |
| 2024-11-22 | $17.46 | $18.39 | $17.01 | $17.06 | $17.06 | 25,088,430 |
| 2024-11-21 | $17.31 | $18.07 | $17.28 | $17.50 | $17.50 | 18,326,230 |
| 2024-11-20 | $16.86 | $17.84 | $16.70 | $17.47 | $17.47 | 21,021,480 |
| 2024-11-19 | $15.91 | $16.71 | $15.60 | $16.71 | $16.71 | 16,227,120 |
| 2024-11-18 | $17.96 | $18.09 | $15.73 | $15.97 | $15.97 | 24,446,430 |
| 2024-11-15 | $17.30 | $18.68 | $17.30 | $17.64 | $17.64 | 32,975,090 |
| 2024-11-14 | $17.92 | $18.18 | $17.19 | $17.21 | $17.21 | 17,343,750 |
| 2024-11-13 | $17.20 | $18.50 | $17.20 | $18.10 | $18.10 | 30,650,910 |
| 2024-11-12 | $17.70 | $18.50 | $17.05 | $17.29 | $17.29 | 23,360,200 |
| 2024-11-11 | $17.10 | $18.48 | $16.86 | $18.06 | $18.06 | 28,150,420 |
| 2024-11-08 | $17.19 | $17.59 | $16.81 | $17.07 | $17.07 | 18,794,000 |
| 2024-11-07 | $17.21 | $17.95 | $17.01 | $17.33 | $17.33 | 25,174,090 |
| 2024-11-06 | $16.60 | $17.30 | $16.53 | $16.96 | $16.96 | 17,339,400 |
| 2024-11-05 | $15.50 | $17.03 | $15.40 | $16.60 | $16.60 | 15,781,930 |
| 2024-11-04 | $15.28 | $15.83 | $14.94 | $15.53 | $15.53 | 7,744,920 |
| 2024-11-01 | $16.26 | $16.40 | $15.15 | $15.21 | $15.21 | 12,393,370 |
| 2024-10-31 | $15.80 | $16.66 | $15.68 | $16.29 | $16.29 | 12,150,500 |
| 2024-10-30 | $16.19 | $16.44 | $15.68 | $15.93 | $15.93 | 12,066,550 |
| 2024-10-29 | $17.23 | $17.44 | $16.12 | $16.22 | $16.22 | 15,218,340 |
| 2024-10-28 | $16.42 | $17.22 | $16.02 | $17.10 | $17.10 | 13,652,140 |
| 2024-10-25 | $16.15 | $16.87 | $16.15 | $16.74 | $16.74 | 11,943,610 |
| 2024-10-24 | $16.23 | $16.43 | $15.92 | $16.23 | $16.23 | 10,584,090 |
| 2024-10-23 | $17.21 | $17.41 | $16.43 | $16.52 | $16.52 | 19,218,340 |
| 2024-10-22 | $17.04 | $18.15 | $16.90 | $17.30 | $17.30 | 29,482,080 |
| 2024-10-21 | $16.00 | $17.03 | $15.96 | $16.63 | $16.63 | 15,764,040 |
| 2024-10-18 | $15.76 | $16.42 | $15.48 | $16.04 | $16.04 | 12,634,200 |
| 2024-10-17 | $15.55 | $16.20 | $15.55 | $15.75 | $15.75 | 10,088,390 |
| 2024-10-16 | $14.87 | $15.70 | $14.86 | $15.57 | $15.57 | 10,312,620 |
| 2024-10-15 | $15.60 | $16.13 | $15.20 | $15.26 | $15.26 | 11,550,590 |
| 2024-10-14 | $15.03 | $15.54 | $14.80 | $15.52 | $15.52 | 7,859,730 |
| 2024-10-11 | $15.80 | $15.80 | $14.65 | $14.98 | $14.98 | 8,918,530 |
| 2024-10-10 | $15.71 | $16.38 | $15.42 | $15.83 | $15.83 | 10,849,260 |
| 2024-10-09 | $17.47 | $17.78 | $15.31 | $15.41 | $15.41 | 17,734,200 |
| 2024-10-08 | $19.74 | $19.76 | $16.77 | $18.48 | $18.48 | 27,562,450 |
| 2024-09-30 | $15.08 | $16.94 | $14.77 | $16.70 | $16.70 | 20,422,010 |
| 2024-09-27 | $14.22 | $14.87 | $14.00 | $14.57 | $14.57 | 13,176,530 |
| 2024-09-26 | $13.59 | $13.95 | $13.51 | $13.93 | $13.93 | 12,055,000 |
| 2024-09-25 | $13.39 | $13.98 | $12.80 | $13.70 | $13.70 | 17,009,310 |
| 2024-09-24 | $13.14 | $13.47 | $12.89 | $13.39 | $13.39 | 3,530,330 |
| 2024-09-23 | $13.05 | $13.17 | $12.84 | $13.08 | $13.08 | 1,763,630 |
| 2024-09-20 | $13.11 | $13.15 | $12.88 | $12.98 | $12.98 | 1,833,300 |
| 2024-09-19 | $12.69 | $13.15 | $12.60 | $13.02 | $13.02 | 3,643,750 |
| 2024-09-18 | $12.97 | $13.17 | $12.42 | $12.61 | $12.61 | 2,904,300 |
| 2024-09-13 | $13.21 | $13.36 | $12.92 | $12.98 | $12.98 | 3,089,720 |
| 2024-09-12 | $13.10 | $13.62 | $13.10 | $13.22 | $13.22 | 3,603,620 |
| 2024-09-11 | $13.65 | $13.67 | $13.43 | $13.50 | $13.50 | 2,074,000 |
| 2024-09-10 | $13.52 | $13.71 | $13.25 | $13.67 | $13.67 | 2,710,000 |
| 2024-09-09 | $13.32 | $13.68 | $13.18 | $13.46 | $13.46 | 2,238,480 |
| 2024-09-06 | $13.79 | $13.82 | $13.41 | $13.47 | $13.47 | 3,262,900 |
| 2024-09-05 | $13.45 | $13.74 | $13.32 | $13.72 | $13.72 | 4,196,650 |
| 2024-09-04 | $13.52 | $13.65 | $13.27 | $13.29 | $13.29 | 2,900,170 |
| 2024-09-03 | $13.21 | $13.67 | $13.18 | $13.58 | $13.58 | 3,670,930 |
| 2024-09-02 | $13.56 | $13.72 | $13.16 | $13.21 | $13.21 | 2,767,700 |
| 2024-08-30 | $13.22 | $13.75 | $13.20 | $13.56 | $13.56 | 4,585,870 |
| 2024-08-29 | $13.08 | $13.29 | $12.86 | $13.18 | $13.18 | 2,846,300 |
| 2024-08-28 | $12.86 | $13.25 | $12.68 | $13.14 | $13.14 | 3,644,700 |
| 2024-08-27 | $13.54 | $13.58 | $13.01 | $13.05 | $13.05 | 4,279,000 |
| 2024-08-26 | $13.80 | $13.84 | $13.38 | $13.54 | $13.54 | 5,928,240 |
| 2024-08-23 | $13.25 | $14.35 | $13.21 | $13.84 | $13.84 | 11,184,730 |
| 2024-08-22 | $13.12 | $13.94 | $12.86 | $13.40 | $13.40 | 7,553,020 |
| 2024-08-21 | $13.46 | $13.73 | $13.24 | $13.27 | $13.27 | 3,906,100 |
| 2024-08-20 | $13.40 | $13.84 | $13.30 | $13.50 | $13.50 | 5,028,170 |
| 2024-08-19 | $13.40 | $13.95 | $13.21 | $13.49 | $13.49 | 5,197,400 |
| 2024-08-16 | $13.31 | $13.45 | $13.21 | $13.35 | $13.35 | 3,177,500 |
| 2024-08-15 | $13.05 | $13.48 | $12.93 | $13.35 | $13.35 | 4,286,600 |
| 2024-08-14 | $12.82 | $13.30 | $12.78 | $13.13 | $13.13 | 3,534,700 |
| 2024-08-13 | $12.70 | $12.83 | $12.50 | $12.81 | $12.81 | 1,495,700 |
| 2024-08-12 | $12.78 | $12.95 | $12.65 | $12.70 | $12.70 | 1,561,400 |
| 2024-08-09 | $13.20 | $13.30 | $12.86 | $12.86 | $12.86 | 2,179,600 |
| 2024-08-08 | $13.01 | $13.30 | $12.78 | $13.24 | $13.24 | 2,710,200 |
| 2024-08-07 | $13.08 | $13.41 | $13.00 | $13.11 | $13.11 | 2,951,250 |
| 2024-08-06 | $12.88 | $13.18 | $12.88 | $13.09 | $13.09 | 2,809,340 |
| 2024-08-05 | $12.90 | $13.33 | $12.67 | $12.69 | $12.69 | 2,992,400 |
| 2024-08-02 | $13.39 | $13.54 | $13.03 | $13.03 | $13.03 | 2,791,400 |
| 2024-08-01 | $13.58 | $13.75 | $13.36 | $13.45 | $13.45 | 3,143,300 |
| 2024-07-31 | $13.05 | $13.53 | $13.04 | $13.48 | $13.48 | 4,518,400 |
| 2024-07-30 | $13.02 | $13.19 | $12.93 | $13.14 | $13.14 | 2,538,200 |
| 2024-07-29 | $13.05 | $13.17 | $12.80 | $13.01 | $13.01 | 3,043,800 |
| 2024-07-26 | $12.71 | $13.48 | $12.68 | $13.10 | $13.10 | 4,635,200 |
| 2024-07-25 | $12.36 | $12.77 | $12.30 | $12.69 | $12.69 | 2,263,300 |
| 2024-07-24 | $12.57 | $12.73 | $12.37 | $12.42 | $12.42 | 1,888,400 |
| 2024-07-23 | $13.02 | $13.21 | $12.67 | $12.70 | $12.70 | 2,606,180 |
| 2024-07-22 | $12.65 | $12.98 | $12.65 | $12.95 | $12.95 | 2,227,500 |
| 2024-07-19 | $12.46 | $12.89 | $12.46 | $12.72 | $12.72 | 2,292,800 |
| 2024-07-18 | $12.72 | $12.79 | $12.24 | $12.56 | $12.56 | 2,902,000 |
| 2024-07-17 | $12.95 | $13.21 | $12.68 | $12.69 | $12.69 | 2,895,900 |
| 2024-07-16 | $12.91 | $12.97 | $12.66 | $12.92 | $12.92 | 1,823,400 |
| 2024-07-15 | $12.95 | $13.12 | $12.70 | $12.92 | $12.92 | 2,515,100 |
| 2024-07-12 | $13.27 | $13.36 | $12.87 | $12.91 | $12.91 | 3,011,050 |
| 2024-07-11 | $13.00 | $13.16 | $12.88 | $13.15 | $13.15 | 3,069,550 |
| 2024-07-10 | $12.86 | $13.02 | $12.65 | $12.67 | $12.67 | 2,486,190 |
| 2024-07-09 | $12.65 | $12.92 | $12.16 | $12.91 | $12.91 | 3,400,910 |
| 2024-07-08 | $12.92 | $12.92 | $12.44 | $12.49 | $12.49 | 2,807,120 |
| 2024-07-05 | $12.67 | $13.25 | $12.47 | $12.92 | $12.92 | 3,950,000 |
| 2024-07-04 | $13.17 | $13.25 | $12.60 | $12.65 | $12.65 | 3,222,750 |
| 2024-07-03 | $13.30 | $13.43 | $13.07 | $13.09 | $13.09 | 2,754,800 |
| 2024-07-02 | $13.18 | $13.59 | $13.12 | $13.30 | $13.30 | 4,050,400 |
| 2024-07-01 | $13.11 | $13.20 | $12.75 | $13.20 | $13.20 | 3,226,900 |
| 2024-06-28 | $13.62 | $13.62 | $13.02 | $13.02 | $13.02 | 4,468,900 |
| 2024-06-27 | $13.72 | $13.99 | $13.32 | $13.36 | $13.36 | 7,135,800 |
| 2024-06-26 | $12.55 | $13.99 | $12.31 | $13.73 | $13.73 | 8,384,500 |
| 2024-06-25 | $12.33 | $12.65 | $12.25 | $12.42 | $12.42 | 2,079,030 |
| 2024-06-24 | $12.74 | $12.88 | $12.30 | $12.32 | $12.32 | 2,571,900 |
| 2024-06-21 | $12.91 | $13.10 | $12.68 | $13.00 | $13.00 | 2,016,430 |
| 2024-06-20 | $13.34 | $13.60 | $12.92 | $12.96 | $12.96 | 2,797,450 |
| 2024-06-19 | $13.63 | $13.90 | $13.39 | $13.40 | $13.40 | 3,204,900 |
| 2024-06-18 | $13.35 | $13.64 | $13.27 | $13.64 | $13.64 | 3,492,930 |
| 2024-06-17 | $13.46 | $13.48 | $13.20 | $13.35 | $13.35 | 2,994,400 |
| 2024-06-14 | $13.81 | $14.01 | $13.52 | $13.58 | $13.58 | 3,699,100 |
| 2024-06-13 | $13.99 | $14.16 | $13.70 | $13.81 | $13.81 | 7,047,420 |
| 2024-06-12 | $12.80 | $14.77 | $12.72 | $14.03 | $14.03 | 9,381,170 |
| 2024-06-11 | $12.44 | $12.70 | $12.02 | $12.63 | $12.63 | 2,642,050 |
| 2024-06-07 | $12.44 | $12.77 | $12.30 | $12.39 | $12.39 | 2,687,020 |
| 2024-06-06 | $13.03 | $13.31 | $12.20 | $12.25 | $12.25 | 3,857,520 |
| 2024-06-05 | $12.88 | $13.59 | $12.80 | $12.92 | $12.92 | 3,989,780 |
| 2024-06-04 | $13.50 | $13.56 | $12.88 | $13.06 | $13.06 | 2,934,700 |
| 2024-06-03 | $13.70 | $13.88 | $13.25 | $13.47 | $13.47 | 2,641,480 |
| 2024-05-31 | $13.37 | $13.82 | $13.37 | $13.72 | $13.72 | 2,955,460 |
| 2024-05-30 | $13.56 | $13.75 | $13.28 | $13.37 | $13.37 | 2,457,650 |
| 2024-05-29 | $13.64 | $14.02 | $13.56 | $13.61 | $13.61 | 2,029,000 |
| 2024-05-28 | $13.99 | $13.99 | $13.56 | $13.58 | $13.58 | 2,231,100 |
| 2024-05-27 | $13.92 | $14.03 | $13.72 | $14.00 | $14.00 | 2,326,300 |
| 2024-05-24 | $13.90 | $14.35 | $13.73 | $13.74 | $13.74 | 3,596,250 |
| 2024-05-23 | $14.45 | $14.97 | $14.12 | $14.16 | $14.16 | 5,634,760 |
| 2024-05-22 | $14.31 | $14.58 | $14.15 | $14.45 | $14.45 | 3,391,350 |
| 2024-05-21 | $14.42 | $14.85 | $14.17 | $14.26 | $14.26 | 4,567,540 |
| 2024-05-20 | $14.39 | $14.48 | $14.10 | $14.28 | $14.28 | 2,596,100 |
| 2024-05-17 | $14.00 | $14.30 | $13.87 | $14.30 | $14.30 | 2,526,930 |
| 2024-05-16 | $14.14 | $14.37 | $14.06 | $14.18 | $14.18 | 2,658,830 |
| 2024-05-15 | $14.59 | $14.59 | $14.08 | $14.10 | $14.10 | 3,126,000 |
| 2024-05-14 | $14.25 | $14.51 | $14.10 | $14.39 | $14.39 | 3,987,000 |
| 2024-05-13 | $14.11 | $14.17 | $13.67 | $13.99 | $13.99 | 3,334,110 |
| 2024-05-10 | $14.76 | $14.90 | $14.19 | $14.30 | $14.30 | 3,383,790 |
| 2024-05-09 | $14.60 | $14.74 | $14.51 | $14.57 | $14.57 | 2,597,490 |
| 2024-05-08 | $14.97 | $14.99 | $14.48 | $14.49 | $14.49 | 4,093,820 |
| 2024-05-07 | $15.06 | $15.46 | $14.92 | $15.01 | $15.01 | 4,668,030 |
| 2024-05-06 | $15.17 | $15.24 | $14.87 | $15.08 | $15.08 | 5,142,790 |
| 2024-04-30 | $15.01 | $15.08 | $14.61 | $14.88 | $14.88 | 6,034,590 |
| 2024-04-29 | $14.17 | $15.07 | $14.11 | $14.86 | $14.86 | 7,100,240 |
| 2024-04-26 | $13.42 | $14.24 | $13.40 | $13.97 | $13.97 | 5,695,280 |
| 2024-04-25 | $13.48 | $13.77 | $13.40 | $13.64 | $13.64 | 4,467,080 |
| 2024-04-24 | $13.12 | $13.62 | $13.07 | $13.62 | $13.62 | 6,108,820 |
| 2024-04-23 | $13.38 | $13.96 | $13.11 | $13.18 | $13.18 | 6,444,420 |
| 2024-04-22 | $12.98 | $13.09 | $12.39 | $12.71 | $12.71 | 3,637,400 |
| 2024-04-19 | $13.03 | $13.37 | $12.60 | $12.99 | $12.99 | 4,929,700 |
| 2024-04-18 | $14.00 | $14.02 | $13.31 | $13.41 | $13.41 | 5,077,290 |
| 2024-04-17 | $12.93 | $13.80 | $12.93 | $13.70 | $13.70 | 5,819,030 |
| 2024-04-16 | $14.02 | $14.08 | $12.50 | $12.60 | $12.60 | 6,129,060 |
| 2024-04-15 | $15.00 | $15.00 | $13.80 | $14.11 | $14.11 | 5,502,480 |
| 2024-04-12 | $15.23 | $15.34 | $14.85 | $14.85 | $14.85 | 3,588,400 |
| 2024-04-11 | $14.80 | $15.78 | $14.70 | $15.22 | $15.22 | 6,008,100 |
| 2024-04-10 | $15.20 | $15.23 | $14.56 | $14.80 | $14.80 | 4,018,610 |
| 2024-04-09 | $15.08 | $15.30 | $14.95 | $15.18 | $15.18 | 3,247,390 |
| 2024-04-08 | $15.31 | $15.35 | $14.83 | $14.93 | $14.93 | 4,164,220 |
| 2024-04-03 | $15.86 | $15.93 | $15.30 | $15.38 | $15.38 | 5,315,190 |
| 2024-04-02 | $16.80 | $16.80 | $15.82 | $16.00 | $16.00 | 6,311,680 |
| 2024-04-01 | $16.20 | $16.47 | $16.02 | $16.33 | $16.33 | 4,759,500 |
| 2024-03-29 | $16.20 | $16.31 | $15.73 | $16.00 | $16.00 | 6,000,980 |
| 2024-03-28 | $15.43 | $16.53 | $15.40 | $16.17 | $16.17 | 8,255,960 |
| 2024-03-27 | $16.27 | $16.59 | $15.37 | $15.42 | $15.42 | 8,558,860 |
| 2024-03-26 | $16.85 | $17.02 | $16.03 | $16.34 | $16.34 | 9,106,470 |
| 2024-03-25 | $18.23 | $18.28 | $16.90 | $16.93 | $16.93 | 13,070,400 |
| 2024-03-22 | $17.90 | $18.70 | $17.27 | $18.31 | $18.31 | 19,606,250 |
| 2024-03-21 | $18.30 | $18.72 | $17.93 | $18.20 | $18.20 | 17,068,130 |
| 2024-03-20 | $17.76 | $18.10 | $17.66 | $17.98 | $17.98 | 15,442,840 |
| 2024-03-19 | $17.77 | $18.10 | $17.50 | $17.52 | $17.52 | 12,357,210 |
| 2024-03-18 | $17.00 | $17.98 | $17.00 | $17.77 | $17.77 | 15,243,960 |
| 2024-03-15 | $16.80 | $17.10 | $16.51 | $17.02 | $17.02 | 6,881,030 |
| 2024-03-14 | $17.20 | $17.36 | $16.53 | $16.83 | $16.83 | 11,169,320 |
| 2024-03-13 | $17.25 | $18.00 | $17.00 | $17.61 | $17.61 | 16,781,650 |
| 2024-03-12 | $17.25 | $17.41 | $16.80 | $17.06 | $17.06 | 8,718,960 |
| 2024-03-11 | $16.36 | $17.10 | $16.31 | $16.91 | $16.91 | 8,889,500 |
| 2024-03-08 | $16.49 | $16.70 | $16.09 | $16.64 | $16.64 | 8,529,480 |
| 2024-03-07 | $17.01 | $17.30 | $16.11 | $16.31 | $16.31 | 12,265,000 |
| 2024-03-06 | $17.28 | $17.54 | $16.57 | $16.88 | $16.88 | 14,859,480 |
| 2024-03-05 | $17.35 | $18.18 | $17.25 | $17.60 | $17.60 | 16,170,390 |
| 2024-03-04 | $17.90 | $17.99 | $16.85 | $17.74 | $17.74 | 14,915,610 |
| 2024-03-01 | $17.52 | $18.03 | $17.32 | $17.84 | $17.84 | 19,557,330 |
| 2024-02-29 | $16.46 | $18.53 | $16.46 | $18.15 | $18.15 | 23,735,740 |
| 2024-02-28 | $17.56 | $20.50 | $17.10 | $17.23 | $17.23 | 32,952,510 |
| 2024-02-27 | $17.05 | $18.00 | $16.58 | $17.88 | $17.88 | 23,066,480 |
| 2024-02-26 | $17.91 | $18.81 | $16.58 | $17.92 | $17.92 | 34,501,840 |
| 2024-02-23 | $14.77 | $17.38 | $14.47 | $17.38 | $17.38 | 19,638,650 |
| 2024-02-22 | $13.68 | $14.78 | $13.68 | $14.48 | $14.48 | 14,108,500 |
| 2024-02-21 | $13.82 | $14.50 | $13.34 | $13.82 | $13.82 | 15,661,490 |
| 2024-02-20 | $13.53 | $15.62 | $13.53 | $14.10 | $14.10 | 23,553,750 |
| 2024-02-19 | $12.39 | $13.43 | $11.80 | $13.43 | $13.43 | 11,482,500 |
| 2024-02-08 | $10.15 | $11.20 | $9.90 | $11.19 | $11.19 | 10,664,160 |
| 2024-02-07 | $11.01 | $11.18 | $9.85 | $10.08 | $10.08 | 10,083,170 |
| 2024-02-06 | $10.32 | $11.37 | $9.62 | $10.92 | $10.92 | 10,996,590 |
| 2024-02-05 | $13.00 | $13.01 | $10.70 | $10.96 | $10.96 | 10,219,310 |
| 2024-02-02 | $13.67 | $14.20 | $12.40 | $13.01 | $13.01 | 6,551,880 |
| 2024-02-01 | $13.57 | $13.98 | $13.14 | $13.66 | $13.66 | 6,590,320 |
| 2024-01-31 | $15.05 | $15.37 | $14.14 | $14.16 | $14.16 | 5,651,710 |
| 2024-01-30 | $15.86 | $15.87 | $15.05 | $15.12 | $15.12 | 3,512,980 |
| 2024-01-29 | $16.43 | $16.59 | $15.63 | $15.65 | $15.65 | 4,953,580 |
| 2024-01-26 | $16.38 | $16.97 | $16.30 | $16.46 | $16.46 | 5,985,520 |
| 2024-01-25 | $15.68 | $16.37 | $15.45 | $16.33 | $16.33 | 5,266,750 |
| 2024-01-24 | $15.50 | $15.77 | $15.00 | $15.68 | $15.68 | 5,123,950 |
| 2024-01-23 | $15.36 | $15.62 | $15.01 | $15.53 | $15.53 | 5,321,730 |
| 2024-01-22 | $16.61 | $16.65 | $15.07 | $15.35 | $15.35 | 5,634,450 |
| 2024-01-19 | $16.72 | $17.12 | $16.61 | $16.61 | $16.61 | 4,470,800 |
| 2024-01-18 | $16.80 | $16.97 | $16.18 | $16.61 | $16.61 | 5,260,700 |
| 2024-01-17 | $17.20 | $17.30 | $16.81 | $16.81 | $16.81 | 2,528,600 |
| 2024-01-16 | $17.57 | $17.57 | $16.97 | $17.20 | $17.20 | 3,459,580 |
| 2024-01-15 | $17.47 | $17.78 | $17.36 | $17.45 | $17.45 | 2,446,380 |
| 2024-01-12 | $17.95 | $18.08 | $17.49 | $17.52 | $17.52 | 3,331,800 |
| 2024-01-11 | $17.25 | $17.98 | $17.25 | $17.93 | $17.93 | 4,429,890 |
| 2024-01-10 | $17.74 | $17.85 | $17.27 | $17.30 | $17.30 | 4,408,650 |
| 2024-01-09 | $17.90 | $18.19 | $17.67 | $17.85 | $17.85 | 3,901,700 |
| 2024-01-08 | $17.92 | $18.08 | $17.72 | $17.75 | $17.75 | 3,434,800 |
| 2024-01-05 | $18.38 | $18.47 | $17.76 | $17.91 | $17.91 | 5,037,400 |
| 2024-01-04 | $18.60 | $18.62 | $18.19 | $18.37 | $18.37 | 3,972,950 |
| 2024-01-03 | $18.71 | $18.89 | $18.45 | $18.63 | $18.63 | 5,538,490 |
| 2024-01-02 | $19.21 | $19.54 | $18.72 | $18.75 | $18.75 | 6,312,900 |
| 2024-01-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-12-29 | $18.64 | $19.35 | $18.64 | $19.15 | $19.15 | 6,435,200 |
| 2023-12-28 | $18.45 | $18.92 | $17.82 | $18.68 | $18.68 | 7,795,200 |
| 2023-12-27 | $18.54 | $18.75 | $18.19 | $18.48 | $18.48 | 6,866,610 |
| 2023-12-26 | $19.40 | $19.43 | $18.34 | $18.54 | $18.54 | 10,456,980 |
| 2023-12-25 | $20.19 | $20.57 | $19.09 | $19.39 | $19.39 | 11,226,390 |
| 2023-12-22 | $21.88 | $22.12 | $19.80 | $20.09 | $20.09 | 21,960,190 |
| 2023-12-21 | $20.93 | $22.24 | $20.66 | $21.94 | $21.94 | 19,403,810 |
| 2023-12-20 | $21.82 | $22.71 | $21.33 | $21.35 | $21.35 | 20,238,360 |
| 2023-12-19 | $20.97 | $22.70 | $20.87 | $21.80 | $21.80 | 19,098,820 |
| 2023-12-18 | $22.10 | $22.18 | $20.88 | $21.02 | $21.02 | 15,386,060 |
| 2023-12-15 | $21.70 | $22.65 | $21.50 | $22.06 | $22.06 | 19,514,110 |
| 2023-12-14 | $22.36 | $22.97 | $21.66 | $21.80 | $21.80 | 21,730,230 |
| 2023-12-13 | $22.48 | $23.45 | $22.07 | $22.53 | $22.53 | 29,824,520 |
| 2023-12-12 | $23.08 | $24.16 | $22.61 | $22.82 | $22.82 | 38,984,540 |
| 2023-12-11 | $21.86 | $24.86 | $21.77 | $22.90 | $22.90 | 38,939,640 |
| 2023-12-08 | $21.57 | $21.64 | $20.63 | $20.72 | $20.72 | 13,909,850 |
| 2023-12-07 | $20.86 | $21.97 | $20.86 | $21.81 | $21.81 | 17,163,400 |
| 2023-12-06 | $20.50 | $21.30 | $20.10 | $20.96 | $20.96 | 9,540,200 |
| 2023-12-05 | $21.30 | $21.71 | $20.59 | $20.63 | $20.63 | 10,377,610 |
| 2023-12-04 | $20.85 | $21.56 | $20.74 | $21.35 | $21.35 | 14,848,810 |
| 2023-12-01 | $19.71 | $21.34 | $19.46 | $20.90 | $20.90 | 17,029,760 |
| 2023-11-30 | $19.80 | $20.13 | $19.28 | $19.67 | $19.67 | 5,981,400 |
| 2023-11-29 | $19.70 | $20.15 | $19.48 | $19.68 | $19.68 | 5,356,220 |
| 2023-11-28 | $19.59 | $19.68 | $19.17 | $19.55 | $19.55 | 4,958,860 |
| 2023-11-27 | $19.38 | $19.85 | $19.30 | $19.61 | $19.61 | 7,847,200 |
| 2023-11-24 | $20.60 | $21.17 | $19.81 | $20.00 | $20.00 | 9,803,490 |
| 2023-11-23 | $20.98 | $21.10 | $20.26 | $20.31 | $20.31 | 15,363,500 |
| 2023-11-22 | $20.52 | $21.74 | $20.52 | $21.30 | $21.30 | 19,545,560 |
| 2023-11-21 | $20.45 | $21.30 | $20.45 | $20.77 | $20.77 | 14,119,150 |
| 2023-11-20 | $20.43 | $20.69 | $20.09 | $20.36 | $20.36 | 9,886,910 |
| 2023-11-17 | $20.73 | $20.96 | $20.25 | $20.45 | $20.45 | 14,751,100 |
| 2023-11-16 | $19.70 | $21.80 | $19.70 | $20.83 | $20.83 | 22,602,870 |
| 2023-11-15 | $20.50 | $20.51 | $19.80 | $19.89 | $19.89 | 5,905,590 |
| 2023-11-14 | $19.64 | $20.39 | $19.64 | $20.19 | $20.19 | 7,047,810 |
| 2023-11-13 | $19.79 | $20.24 | $19.63 | $19.88 | $19.88 | 6,999,930 |
| 2023-11-10 | $19.54 | $19.84 | $19.34 | $19.39 | $19.39 | 5,584,580 |
| 2023-11-09 | $20.06 | $20.59 | $19.66 | $19.80 | $19.80 | 9,798,730 |
| 2023-11-08 | $19.73 | $20.53 | $19.73 | $20.20 | $20.20 | 12,191,370 |
| 2023-11-07 | $19.30 | $20.04 | $19.21 | $19.88 | $19.88 | 10,579,000 |
| 2023-11-06 | $18.72 | $19.48 | $18.72 | $19.47 | $19.47 | 7,439,520 |
| 2023-11-03 | $18.30 | $18.98 | $18.22 | $18.61 | $18.61 | 5,951,200 |
| 2023-11-02 | $18.26 | $18.79 | $18.26 | $18.38 | $18.38 | 5,475,500 |
| 2023-11-01 | $17.74 | $18.66 | $17.74 | $18.25 | $18.25 | 3,358,500 |
| 2023-10-31 | $18.10 | $18.55 | $18.07 | $18.18 | $18.18 | 3,424,600 |
| 2023-10-30 | $17.40 | $18.25 | $17.38 | $18.20 | $18.20 | 4,001,260 |
| 2023-10-27 | $17.29 | $17.71 | $17.20 | $17.58 | $17.58 | 3,126,100 |
| 2023-10-26 | $17.50 | $17.59 | $17.30 | $17.55 | $17.55 | 2,255,500 |
| 2023-10-25 | $17.36 | $17.75 | $17.31 | $17.58 | $17.58 | 3,584,720 |
| 2023-10-24 | $16.80 | $17.55 | $16.66 | $17.33 | $17.33 | 4,457,430 |
| 2023-10-23 | $17.17 | $17.17 | $16.52 | $16.60 | $16.60 | 2,829,400 |
| 2023-10-20 | $17.65 | $17.85 | $17.15 | $17.17 | $17.17 | 3,070,100 |
| 2023-10-19 | $17.56 | $18.13 | $17.46 | $17.64 | $17.64 | 3,098,280 |
| 2023-10-18 | $18.28 | $18.29 | $17.40 | $17.59 | $17.59 | 4,094,550 |
| 2023-10-17 | $18.36 | $18.60 | $18.16 | $18.24 | $18.24 | 2,732,340 |
| 2023-10-16 | $18.60 | $18.83 | $18.23 | $18.34 | $18.34 | 2,668,300 |
| 2023-10-13 | $18.89 | $19.05 | $18.55 | $18.61 | $18.61 | 2,763,130 |
| 2023-10-12 | $19.24 | $19.25 | $18.85 | $18.95 | $18.95 | 3,185,600 |
| 2023-10-11 | $18.95 | $19.27 | $18.73 | $19.16 | $19.16 | 3,413,350 |
| 2023-10-10 | $18.68 | $19.12 | $18.68 | $18.95 | $18.95 | 3,559,800 |
| 2023-10-09 | $18.90 | $18.90 | $18.48 | $18.64 | $18.64 | 3,347,200 |
| 2023-09-28 | $19.03 | $19.03 | $18.58 | $18.96 | $18.96 | 3,510,300 |
| 2023-09-27 | $18.43 | $18.78 | $18.43 | $18.60 | $18.60 | 3,521,150 |
| 2023-09-26 | $18.11 | $18.73 | $18.11 | $18.50 | $18.50 | 4,299,300 |
| 2023-09-25 | $18.47 | $18.75 | $18.08 | $18.19 | $18.19 | 3,654,110 |
| 2023-09-22 | $17.73 | $18.72 | $17.70 | $18.65 | $18.65 | 5,084,000 |
| 2023-09-21 | $18.06 | $18.25 | $17.74 | $17.74 | $17.74 | 3,099,700 |
| 2023-09-20 | $18.22 | $18.43 | $18.04 | $18.10 | $18.10 | 2,581,670 |
| 2023-09-19 | $19.14 | $19.16 | $18.13 | $18.27 | $18.27 | 5,280,770 |
| 2023-09-18 | $18.95 | $19.15 | $18.71 | $19.00 | $19.00 | 2,518,730 |
| 2023-09-15 | $18.99 | $19.24 | $18.90 | $18.90 | $18.90 | 2,868,650 |
| 2023-09-14 | $19.50 | $19.56 | $18.88 | $19.00 | $19.00 | 4,844,270 |
| 2023-09-13 | $20.30 | $20.30 | $19.35 | $19.57 | $19.57 | 6,997,770 |
| 2023-09-12 | $20.30 | $20.57 | $20.16 | $20.35 | $20.35 | 6,232,600 |
| 2023-09-11 | $20.00 | $20.87 | $19.93 | $20.57 | $20.57 | 11,672,470 |
| 2023-09-08 | $20.05 | $20.18 | $19.22 | $19.52 | $19.52 | 7,000,590 |
| 2023-09-07 | $19.95 | $20.63 | $19.80 | $20.19 | $20.19 | 10,173,870 |
| 2023-09-06 | $19.77 | $19.89 | $19.33 | $19.85 | $19.85 | 4,029,400 |
| 2023-09-05 | $20.09 | $20.09 | $19.72 | $19.82 | $19.82 | 3,544,100 |
| 2023-09-04 | $19.92 | $20.08 | $19.59 | $20.05 | $20.05 | 5,479,770 |
| 2023-09-01 | $19.95 | $20.19 | $19.64 | $19.91 | $19.91 | 4,864,810 |
| 2023-08-31 | $20.04 | $20.08 | $19.72 | $19.82 | $19.82 | 4,348,500 |
| 2023-08-30 | $19.84 | $20.45 | $19.66 | $20.29 | $20.29 | 7,697,430 |
| 2023-08-29 | $18.80 | $20.06 | $18.71 | $19.84 | $19.84 | 7,320,330 |
| 2023-08-28 | $20.16 | $20.20 | $18.90 | $18.90 | $18.90 | 5,804,430 |
| 2023-08-25 | $19.88 | $20.03 | $18.68 | $18.73 | $18.73 | 7,933,230 |
| 2023-08-24 | $20.00 | $20.36 | $19.99 | $20.04 | $20.04 | 6,587,240 |
| 2023-08-23 | $19.80 | $20.30 | $19.65 | $19.83 | $19.83 | 4,834,230 |
| 2023-08-22 | $19.65 | $19.96 | $19.30 | $19.96 | $19.96 | 5,228,130 |
| 2023-08-21 | $19.34 | $19.83 | $19.28 | $19.33 | $19.33 | 3,674,500 |
| 2023-08-18 | $20.05 | $20.20 | $19.38 | $19.39 | $19.39 | 4,027,700 |
| 2023-08-17 | $19.43 | $20.19 | $19.25 | $20.07 | $20.07 | 5,901,600 |
| 2023-08-16 | $20.00 | $20.09 | $19.28 | $19.53 | $19.53 | 5,905,620 |
| 2023-08-15 | $20.59 | $20.65 | $19.89 | $19.96 | $19.96 | 5,774,180 |
| 2023-08-14 | $20.00 | $20.66 | $19.97 | $20.65 | $20.65 | 4,268,160 |
| 2023-08-11 | $21.00 | $21.22 | $20.27 | $20.28 | $20.28 | 6,171,020 |
| 2023-08-10 | $20.78 | $21.43 | $20.66 | $21.10 | $21.10 | 5,675,810 |
| 2023-08-09 | $20.95 | $21.29 | $20.74 | $20.78 | $20.78 | 5,732,950 |
| 2023-08-08 | $21.38 | $21.85 | $21.17 | $21.17 | $21.17 | 6,591,470 |
| 2023-08-07 | $21.50 | $21.70 | $21.32 | $21.32 | $21.32 | 6,432,290 |
| 2023-08-04 | $21.00 | $21.74 | $21.00 | $21.58 | $21.58 | 9,841,590 |
| 2023-08-03 | $20.70 | $21.23 | $20.61 | $21.05 | $21.05 | 6,934,680 |
| 2023-08-02 | $20.37 | $20.99 | $20.10 | $20.96 | $20.96 | 7,492,050 |
| 2023-08-01 | $20.55 | $20.55 | $20.19 | $20.36 | $20.36 | 3,974,630 |
| 2023-07-31 | $20.39 | $20.78 | $20.11 | $20.60 | $20.60 | 4,692,630 |
| 2023-07-28 | $20.03 | $20.43 | $19.92 | $20.30 | $20.30 | 4,051,900 |
| 2023-07-27 | $20.36 | $20.58 | $20.02 | $20.04 | $20.04 | 5,185,650 |
| 2023-07-26 | $21.12 | $21.18 | $20.40 | $20.43 | $20.43 | 7,224,540 |
| 2023-07-25 | $21.19 | $21.56 | $21.02 | $21.24 | $21.24 | 6,137,110 |
| 2023-07-24 | $20.65 | $21.10 | $20.48 | $20.95 | $20.95 | 4,755,600 |
| 2023-07-21 | $20.62 | $21.06 | $20.56 | $20.61 | $20.61 | 5,516,470 |
| 2023-07-20 | $21.31 | $21.39 | $20.80 | $20.85 | $20.85 | 7,174,480 |
| 2023-07-19 | $21.95 | $21.95 | $21.10 | $21.21 | $21.21 | 9,350,360 |
| 2023-07-18 | $21.71 | $22.21 | $21.37 | $21.89 | $21.89 | 6,069,690 |
| 2023-07-17 | $22.12 | $22.30 | $21.61 | $21.73 | $21.73 | 8,508,500 |
| 2023-07-14 | $22.45 | $22.86 | $22.29 | $22.41 | $22.41 | 10,383,700 |
| 2023-07-13 | $21.63 | $22.18 | $21.50 | $22.10 | $22.10 | 8,708,010 |
| 2023-07-12 | $22.13 | $22.47 | $21.44 | $21.46 | $21.46 | 10,554,550 |
| 2023-07-11 | $23.42 | $23.42 | $21.80 | $22.16 | $22.16 | 13,978,570 |
| 2023-07-10 | $23.95 | $24.17 | $23.08 | $23.23 | $23.23 | 13,247,630 |
| 2023-07-07 | $22.88 | $23.81 | $22.71 | $23.74 | $23.74 | 23,530,840 |
| 2023-07-06 | $22.71 | $23.14 | $22.55 | $22.93 | $22.93 | 12,968,550 |
| 2023-07-05 | $22.45 | $23.23 | $22.11 | $22.92 | $22.92 | 17,996,780 |
| 2023-07-04 | $22.03 | $22.39 | $21.73 | $22.39 | $22.39 | 9,785,800 |
| 2023-07-03 | $22.76 | $22.77 | $21.68 | $21.98 | $21.98 | 10,405,700 |
| 2023-06-30 | $22.45 | $22.70 | $21.97 | $22.49 | $22.49 | 8,812,600 |
| 2023-06-29 | $22.30 | $22.80 | $22.16 | $22.33 | $22.33 | 9,103,100 |
| 2023-06-28 | $23.10 | $23.13 | $21.58 | $22.33 | $22.33 | 10,187,230 |
| 2023-06-27 | $23.50 | $23.67 | $22.88 | $22.96 | $22.96 | 12,844,130 |
| 2023-06-26 | $25.35 | $25.87 | $23.12 | $23.25 | $23.25 | 16,655,600 |
| 2023-06-21 | $26.58 | $26.82 | $25.17 | $25.33 | $25.33 | 14,614,660 |
| 2023-06-20 | $27.37 | $27.59 | $26.45 | $26.49 | $26.49 | 18,586,450 |
| 2023-06-19 | $26.81 | $28.16 | $26.59 | $27.35 | $27.35 | 32,515,750 |
| 2023-06-16 | $25.47 | $27.18 | $25.02 | $26.77 | $26.77 | 35,317,150 |
| 2023-06-15 | $26.25 | $26.28 | $25.20 | $25.37 | $25.37 | 21,671,900 |
| 2023-06-14 | $27.00 | $27.00 | $25.76 | $26.18 | $26.18 | 28,931,540 |
| 2023-06-13 | $28.81 | $28.85 | $26.46 | $27.22 | $27.22 | 45,604,170 |
| 2023-06-12 | $25.01 | $28.87 | $25.01 | $28.87 | $28.87 | 33,759,150 |
| 2023-06-09 | $23.26 | $24.25 | $23.22 | $24.06 | $24.06 | 16,415,450 |
| 2023-06-08 | $24.30 | $24.59 | $23.27 | $23.41 | $23.41 | 13,726,320 |
| 2023-06-07 | $23.66 | $24.28 | $23.15 | $23.82 | $23.82 | 15,763,150 |
| 2023-06-06 | $23.60 | $24.50 | $23.32 | $23.46 | $23.46 | 20,738,000 |
| 2023-06-05 | $22.96 | $24.47 | $22.85 | $24.19 | $24.19 | 25,996,680 |
| 2023-06-02 | $22.70 | $24.01 | $22.40 | $23.44 | $23.44 | 24,537,470 |
| 2023-06-01 | $21.61 | $22.80 | $21.61 | $22.58 | $22.58 | 16,276,600 |
| 2023-05-31 | $21.91 | $23.07 | $21.91 | $22.14 | $22.14 | 17,702,600 |
| 2023-05-30 | $20.90 | $21.96 | $20.45 | $21.77 | $21.77 | 14,943,930 |
| 2023-05-29 | $20.84 | $21.36 | $20.65 | $21.22 | $21.22 | 11,977,800 |
| 2023-05-26 | $20.00 | $20.71 | $19.84 | $20.63 | $20.63 | 8,510,400 |
| 2023-05-25 | $20.43 | $20.85 | $19.61 | $20.01 | $20.01 | 8,029,760 |
| 2023-05-24 | $20.40 | $20.57 | $19.88 | $20.27 | $20.27 | 7,844,100 |
| 2023-05-23 | $20.45 | $20.82 | $20.19 | $20.57 | $20.57 | 6,857,930 |
| 2023-05-22 | $20.57 | $20.57 | $20.13 | $20.40 | $20.40 | 5,830,020 |
| 2023-05-19 | $20.89 | $21.10 | $20.42 | $20.59 | $20.59 | 8,413,900 |
| 2023-05-18 | $20.58 | $21.35 | $20.31 | $21.11 | $21.11 | 10,141,780 |
| 2023-05-17 | $20.12 | $21.11 | $20.12 | $20.55 | $20.55 | 9,234,830 |
| 2023-05-16 | $21.70 | $21.80 | $20.31 | $20.33 | $20.33 | 19,514,850 |
| 2023-05-15 | $23.69 | $23.73 | $21.62 | $22.22 | $22.22 | 24,359,220 |
| 2023-05-12 | $22.99 | $25.20 | $22.60 | $24.28 | $24.28 | 30,180,780 |
| 2023-05-11 | $22.85 | $24.24 | $22.59 | $23.22 | $23.22 | 19,456,610 |
| 2023-05-10 | $22.22 | $23.10 | $22.19 | $22.50 | $22.50 | 12,728,120 |
| 2023-05-09 | $22.40 | $23.00 | $21.96 | $21.99 | $21.99 | 12,122,750 |
| 2023-05-08 | $22.46 | $22.86 | $21.93 | $22.68 | $22.68 | 10,941,370 |
| 2023-05-05 | $22.92 | $22.97 | $22.20 | $22.45 | $22.45 | 11,560,050 |
| 2023-05-04 | $23.28 | $23.64 | $22.20 | $23.00 | $23.00 | 14,758,440 |
| 2023-05-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-05-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-04-28 | $22.00 | $23.86 | $21.70 | $23.15 | $23.15 | 17,198,410 |
| 2023-04-27 | $23.53 | $23.54 | $22.00 | $22.32 | $22.32 | 15,704,750 |
| 2023-04-26 | $24.31 | $24.36 | $22.53 | $23.48 | $23.48 | 18,914,950 |
| 2023-04-25 | $23.14 | $24.82 | $23.12 | $24.55 | $24.55 | 22,471,650 |
| 2023-04-24 | $22.94 | $23.72 | $22.70 | $23.41 | $23.41 | 12,798,430 |
| 2023-04-21 | $25.07 | $25.26 | $23.10 | $23.22 | $23.22 | 18,492,050 |
| 2023-04-20 | $23.51 | $25.15 | $23.51 | $25.07 | $25.07 | 17,848,330 |
| 2023-04-19 | $23.52 | $24.23 | $23.50 | $23.88 | $23.88 | 11,740,300 |
| 2023-04-18 | $23.72 | $24.14 | $23.23 | $23.78 | $23.78 | 13,962,280 |
| 2023-04-17 | $24.80 | $25.10 | $23.73 | $23.98 | $23.98 | 24,519,070 |
| 2023-04-14 | $26.78 | $27.30 | $25.63 | $26.35 | $26.35 | 19,316,280 |
| 2023-04-13 | $26.41 | $28.20 | $26.40 | $26.91 | $26.91 | 32,471,120 |
| 2023-04-12 | $25.99 | $26.88 | $25.75 | $26.63 | $26.63 | 22,806,900 |
| 2023-04-11 | $24.71 | $25.86 | $24.50 | $25.61 | $25.61 | 17,955,680 |
| 2023-04-10 | $26.40 | $27.18 | $24.76 | $24.81 | $24.81 | 22,144,750 |
| 2023-04-07 | $25.83 | $26.89 | $25.80 | $26.28 | $26.28 | 20,829,200 |
| 2023-04-06 | $25.90 | $26.50 | $25.30 | $25.50 | $25.50 | 25,760,630 |
| 2023-04-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-04 | $27.16 | $28.30 | $26.86 | $26.90 | $26.90 | 32,643,150 |
| 2023-04-03 | $26.26 | $27.93 | $25.95 | $27.72 | $27.72 | 37,003,200 |
| 2023-03-31 | $25.54 | $26.94 | $25.54 | $26.84 | $26.84 | 28,096,150 |
| 2023-03-30 | $27.01 | $27.30 | $25.86 | $26.06 | $26.06 | 28,237,350 |
| 2023-03-29 | $28.00 | $28.69 | $26.64 | $26.79 | $26.79 | 40,983,430 |
| 2023-03-28 | $27.50 | $30.27 | $27.50 | $27.80 | $27.80 | 56,309,130 |
| 2023-03-27 | $27.01 | $28.22 | $25.92 | $26.66 | $26.66 | 42,567,620 |
| 2023-03-24 | $26.10 | $28.40 | $25.83 | $27.67 | $27.67 | 53,968,780 |
| 2023-03-23 | $30.00 | $30.95 | $27.00 | $27.33 | $27.33 | 70,245,140 |
| 2023-03-22 | $27.46 | $27.46 | $26.28 | $27.46 | $27.46 | 38,828,200 |
| 2023-03-21 | $22.23 | $23.44 | $22.23 | $22.88 | $22.88 | 27,430,450 |
| 2023-03-20 | $22.47 | $22.55 | $21.90 | $22.03 | $22.03 | 18,389,650 |
| 2023-03-17 | $21.50 | $22.12 | $21.38 | $22.05 | $22.05 | 20,790,700 |
| 2023-03-16 | $20.71 | $21.67 | $20.31 | $21.25 | $21.25 | 14,461,950 |
| 2023-03-15 | $21.65 | $21.87 | $20.96 | $21.01 | $21.01 | 15,103,510 |
| 2023-03-14 | $21.89 | $22.30 | $21.41 | $21.46 | $21.46 | 21,487,200 |
| 2023-03-13 | $21.41 | $21.89 | $20.65 | $21.84 | $21.84 | 18,470,750 |
| 2023-03-10 | $21.08 | $22.00 | $21.00 | $21.41 | $21.41 | 17,443,000 |
| 2023-03-09 | $21.20 | $21.55 | $20.88 | $21.35 | $21.35 | 13,985,680 |
| 2023-03-08 | $20.60 | $21.06 | $20.50 | $21.02 | $21.02 | 7,441,300 |
| 2023-03-07 | $20.90 | $21.37 | $20.59 | $20.59 | $20.59 | 9,907,900 |
| 2023-03-06 | $21.43 | $21.46 | $20.72 | $21.00 | $21.00 | 7,836,830 |
| 2023-03-03 | $21.30 | $21.60 | $20.93 | $21.20 | $21.20 | 9,906,600 |
| 2023-03-02 | $22.03 | $22.04 | $21.40 | $21.60 | $21.60 | 15,072,180 |
| 2023-03-01 | $20.13 | $22.20 | $20.12 | $22.03 | $22.03 | 23,650,630 |
| 2023-02-28 | $20.30 | $20.40 | $19.91 | $20.21 | $20.21 | 5,368,400 |
| 2023-02-27 | $20.24 | $20.43 | $19.87 | $19.90 | $19.90 | 6,123,900 |
| 2023-02-24 | $20.50 | $20.54 | $20.14 | $20.31 | $20.31 | 6,499,700 |
| 2023-02-23 | $20.63 | $20.94 | $20.06 | $20.25 | $20.25 | 9,250,120 |
| 2023-02-22 | $21.01 | $21.19 | $20.53 | $20.87 | $20.87 | 8,900,880 |
| 2023-02-21 | $21.37 | $21.69 | $21.05 | $21.29 | $21.29 | 10,132,430 |
| 2023-02-20 | $20.96 | $21.66 | $20.75 | $21.52 | $21.52 | 12,974,330 |
| 2023-02-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 13,020,700 |
| 2023-02-16 | $22.11 | $22.92 | $21.00 | $21.25 | $21.25 | 24,034,550 |
| 2023-02-15 | $21.65 | $22.28 | $21.34 | $21.99 | $21.99 | 17,080,500 |
| 2023-02-14 | $24.05 | $24.10 | $21.60 | $21.62 | $21.62 | 29,270,640 |
| 2023-02-13 | $22.02 | $23.50 | $21.40 | $23.50 | $23.50 | 28,472,640 |
| 2023-02-10 | $22.01 | $22.81 | $21.85 | $22.06 | $22.06 | 21,353,530 |
| 2023-02-09 | $21.27 | $22.25 | $21.00 | $22.25 | $22.25 | 21,016,840 |
| 2023-02-08 | $22.50 | $22.89 | $21.40 | $21.41 | $21.41 | 22,860,430 |
| 2023-02-07 | $21.58 | $23.80 | $21.37 | $22.38 | $22.38 | 27,602,980 |
| 2023-02-06 | $21.59 | $22.16 | $21.08 | $22.02 | $22.02 | 24,060,380 |
| 2023-02-03 | $20.51 | $22.18 | $20.45 | $21.75 | $21.75 | 25,103,100 |
| 2023-02-02 | $20.12 | $21.59 | $20.10 | $20.56 | $20.56 | 23,067,740 |
| 2023-02-01 | $20.25 | $20.87 | $19.63 | $20.36 | $20.36 | 21,729,350 |
| 2023-01-31 | $19.16 | $19.53 | $19.04 | $19.52 | $19.52 | 9,479,000 |
| 2023-01-30 | $19.05 | $19.57 | $18.85 | $19.41 | $19.41 | 13,017,450 |
| 2023-01-20 | $18.25 | $18.60 | $18.06 | $18.60 | $18.60 | 6,396,950 |
| 2023-01-19 | $18.15 | $18.23 | $17.81 | $18.05 | $18.05 | 4,187,100 |
| 2023-01-18 | $18.00 | $18.33 | $17.89 | $18.02 | $18.02 | 4,924,300 |
| 2023-01-17 | $18.25 | $18.42 | $17.85 | $17.89 | $17.89 | 5,599,980 |
| 2023-01-16 | $18.47 | $18.64 | $18.27 | $18.36 | $18.36 | 5,063,000 |
| 2023-01-13 | $18.60 | $18.75 | $18.27 | $18.46 | $18.46 | 4,441,280 |
| 2023-01-12 | $18.68 | $18.88 | $18.40 | $18.64 | $18.64 | 5,739,130 |
| 2023-01-11 | $19.09 | $19.15 | $18.57 | $18.57 | $18.57 | 6,837,980 |
| 2023-01-10 | $18.87 | $19.20 | $18.72 | $19.09 | $19.09 | 6,893,870 |
| 2023-01-09 | $18.70 | $19.15 | $18.70 | $19.00 | $19.00 | 6,692,720 |
| 2023-01-06 | $19.11 | $19.44 | $18.69 | $18.73 | $18.73 | 11,538,150 |
| 2023-01-05 | $19.38 | $20.44 | $19.07 | $19.17 | $19.17 | 17,272,270 |
| 2023-01-04 | $18.85 | $19.34 | $18.83 | $18.99 | $18.99 | 11,779,120 |
| 2023-01-03 | $18.32 | $19.08 | $18.19 | $18.94 | $18.94 | 13,516,880 |
| 2023-01-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-12-30 | $17.15 | $19.18 | $16.95 | $18.43 | $18.43 | 16,357,470 |
| 2022-12-29 | $17.93 | $18.21 | $17.56 | $17.56 | $17.56 | 11,702,380 |
| 2022-12-28 | $17.39 | $17.77 | $17.06 | $17.61 | $17.61 | 7,692,080 |
| 2022-12-27 | $17.49 | $17.64 | $17.23 | $17.43 | $17.43 | 3,845,430 |
| 2022-12-26 | $17.26 | $17.58 | $17.12 | $17.48 | $17.48 | 4,447,550 |
| 2022-12-23 | $16.75 | $17.57 | $16.75 | $17.38 | $17.38 | 7,619,750 |
| 2022-12-22 | $17.04 | $17.32 | $16.86 | $16.90 | $16.90 | 4,185,100 |
| 2022-12-21 | $17.18 | $17.36 | $16.96 | $17.00 | $17.00 | 3,868,380 |
| 2022-12-20 | $17.31 | $17.67 | $17.12 | $17.17 | $17.17 | 3,963,800 |
| 2022-12-19 | $17.61 | $17.95 | $17.04 | $17.38 | $17.38 | 7,970,400 |
| 2022-12-16 | $18.58 | $18.67 | $17.96 | $18.08 | $18.08 | 7,418,080 |
| 2022-12-15 | $18.40 | $19.03 | $18.40 | $18.73 | $18.73 | 5,446,300 |
| 2022-12-14 | $18.51 | $18.92 | $18.38 | $18.67 | $18.67 | 5,350,980 |
| 2022-12-13 | $18.99 | $19.18 | $18.43 | $18.50 | $18.50 | 7,010,100 |
| 2022-12-12 | $18.95 | $19.11 | $18.78 | $18.86 | $18.86 | 4,125,200 |
| 2022-12-09 | $19.16 | $19.20 | $18.69 | $19.01 | $19.01 | 6,327,530 |
| 2022-12-08 | $19.48 | $19.48 | $18.72 | $19.17 | $19.17 | 8,328,500 |
| 2022-12-07 | $19.31 | $19.67 | $19.07 | $19.49 | $19.49 | 6,337,830 |
| 2022-12-06 | $19.91 | $19.93 | $19.24 | $19.38 | $19.38 | 11,034,630 |
| 2022-12-05 | $19.96 | $20.55 | $19.70 | $20.16 | $20.16 | 12,263,580 |
| 2022-12-01 | $19.26 | $19.57 | $19.20 | $19.53 | $19.53 | 10,732,550 |
| 2022-11-30 | $19.16 | $19.50 | $18.76 | $19.28 | $19.28 | 10,591,790 |
| 2022-11-29 | $18.90 | $19.24 | $18.87 | $19.17 | $19.17 | 8,505,600 |
| 2022-11-28 | $18.80 | $19.12 | $18.57 | $18.80 | $18.80 | 9,794,310 |
| 2022-11-25 | $19.90 | $20.11 | $18.93 | $18.93 | $18.93 | 13,097,600 |
| 2022-11-24 | $19.59 | $19.60 | $19.27 | $19.60 | $19.60 | 8,481,300 |
| 2022-11-23 | $20.19 | $20.28 | $19.18 | $19.45 | $19.45 | 11,644,520 |
| 2022-11-22 | $20.30 | $20.77 | $19.95 | $20.22 | $20.22 | 11,585,790 |
| 2022-11-21 | $20.33 | $20.88 | $19.86 | $20.51 | $20.51 | 14,222,760 |
| 2022-11-18 | $21.39 | $22.20 | $20.36 | $20.63 | $20.63 | 22,939,100 |
| 2022-11-17 | $21.70 | $22.00 | $20.90 | $21.73 | $21.73 | 23,282,610 |
| 2022-11-16 | $21.71 | $23.69 | $21.65 | $22.10 | $22.10 | 29,161,510 |
| 2022-11-15 | $22.44 | $22.80 | $21.71 | $22.07 | $22.07 | 26,609,100 |
| 2022-11-14 | $21.11 | $23.98 | $21.11 | $23.29 | $23.29 | 32,965,560 |
| 2022-11-11 | $24.41 | $25.99 | $21.81 | $21.82 | $21.82 | 47,930,920 |
| 2022-11-10 | $19.60 | $22.88 | $19.27 | $22.88 | $22.88 | 32,304,490 |
| 2022-11-09 | $19.07 | $19.36 | $18.78 | $19.07 | $19.07 | 9,163,020 |
| 2022-11-08 | $19.50 | $19.83 | $19.00 | $19.30 | $19.30 | 15,225,650 |
| 2022-11-07 | $18.30 | $20.34 | $18.22 | $19.58 | $19.58 | 22,244,260 |
| 2022-11-04 | $17.99 | $19.03 | $17.85 | $18.50 | $18.50 | 15,768,770 |
| 2022-11-03 | $18.01 | $18.20 | $17.51 | $17.71 | $17.71 | 10,530,300 |
| 2022-11-02 | $18.68 | $19.20 | $18.21 | $18.25 | $18.25 | 16,393,620 |
| 2022-11-01 | $17.15 | $17.79 | $16.98 | $17.59 | $17.59 | 8,189,080 |
| 2022-10-31 | $16.91 | $17.28 | $16.55 | $17.12 | $17.12 | 5,946,200 |
| 2022-10-28 | $16.85 | $17.19 | $16.36 | $16.48 | $16.48 | 4,770,220 |
| 2022-10-27 | $17.30 | $17.48 | $17.04 | $17.06 | $17.06 | 5,682,960 |
| 2022-10-26 | $16.45 | $17.17 | $16.45 | $17.12 | $17.12 | 5,240,720 |
| 2022-10-25 | $16.50 | $16.70 | $15.97 | $16.61 | $16.61 | 4,656,610 |
| 2022-10-24 | $17.00 | $17.30 | $16.48 | $16.60 | $16.60 | 5,748,160 |
| 2022-10-21 | $17.08 | $17.55 | $16.81 | $17.03 | $17.03 | 6,833,420 |
| 2022-10-20 | $16.90 | $17.60 | $16.90 | $17.30 | $17.30 | 8,918,410 |
| 2022-10-19 | $16.82 | $17.37 | $16.57 | $16.92 | $16.92 | 6,163,020 |
| 2022-10-18 | $17.07 | $17.55 | $16.77 | $17.02 | $17.02 | 7,176,750 |
| 2022-10-17 | $16.99 | $17.28 | $16.73 | $17.11 | $17.11 | 5,613,590 |
| 2022-10-14 | $16.52 | $16.97 | $16.45 | $16.90 | $16.90 | 6,154,160 |
| 2022-10-13 | $16.37 | $16.76 | $16.30 | $16.39 | $16.39 | 4,962,260 |
| 2022-10-12 | $16.52 | $16.54 | $15.92 | $16.43 | $16.43 | 6,255,610 |
| 2022-10-11 | $16.15 | $16.73 | $16.01 | $16.62 | $16.62 | 4,822,020 |
| 2022-10-10 | $16.18 | $16.79 | $16.18 | $16.42 | $16.42 | 6,500,820 |
| 2022-09-30 | $15.76 | $16.84 | $15.76 | $16.17 | $16.17 | 6,318,900 |
| 2022-09-29 | $16.20 | $16.37 | $15.51 | $15.51 | $15.51 | 3,015,320 |
| 2022-09-28 | $16.21 | $16.26 | $15.81 | $15.95 | $15.95 | 3,048,000 |
| 2022-09-27 | $15.35 | $16.18 | $15.35 | $16.16 | $16.16 | 4,384,550 |
| 2022-09-26 | $15.48 | $15.79 | $15.15 | $15.45 | $15.45 | 3,887,390 |
| 2022-09-23 | $16.08 | $16.26 | $15.46 | $15.47 | $15.47 | 3,730,060 |
| 2022-09-22 | $16.20 | $16.57 | $16.08 | $16.08 | $16.08 | 2,899,600 |
| 2022-09-21 | $16.19 | $16.53 | $15.77 | $16.44 | $16.44 | 2,954,540 |
| 2022-09-20 | $16.28 | $16.28 | $16.05 | $16.23 | $16.23 | 2,580,920 |
| 2022-09-19 | $16.50 | $16.50 | $15.78 | $15.97 | $15.97 | 3,685,210 |
| 2022-09-16 | $16.70 | $16.93 | $16.35 | $16.35 | $16.35 | 3,188,530 |
| 2022-09-15 | $17.25 | $17.40 | $16.48 | $16.76 | $16.76 | 5,500,870 |
| 2022-09-14 | $17.07 | $17.38 | $16.90 | $17.25 | $17.25 | 4,965,930 |
| 2022-09-13 | $17.60 | $17.85 | $17.57 | $17.60 | $17.60 | 3,550,100 |
| 2022-09-12 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-09-09 | $17.73 | $17.77 | $17.42 | $17.69 | $17.69 | 4,150,950 |
| 2022-09-08 | $18.26 | $18.51 | $17.53 | $17.56 | $17.56 | 8,805,690 |
| 2022-09-07 | $18.40 | $18.45 | $18.10 | $18.40 | $18.40 | 6,436,220 |
| 2022-09-06 | $18.97 | $18.98 | $18.08 | $18.61 | $18.61 | 8,686,710 |
| 2022-09-05 | $19.34 | $19.45 | $18.54 | $18.97 | $18.97 | 10,803,340 |
| 2022-09-02 | $19.36 | $19.69 | $19.13 | $19.58 | $19.58 | 10,802,630 |
| 2022-09-01 | $18.99 | $19.68 | $18.63 | $19.21 | $19.21 | 10,359,400 |
| 2022-08-31 | $19.66 | $20.00 | $18.88 | $19.05 | $19.05 | 13,616,350 |
| 2022-08-30 | $19.06 | $19.96 | $18.88 | $19.85 | $19.85 | 13,676,840 |
| 2022-08-29 | $18.92 | $19.26 | $18.58 | $18.88 | $18.88 | 6,683,400 |
| 2022-08-26 | $18.45 | $19.65 | $18.45 | $19.09 | $19.09 | 11,049,690 |
| 2022-08-25 | $18.91 | $19.20 | $18.20 | $18.52 | $18.52 | 8,537,090 |
| 2022-08-24 | $19.29 | $19.73 | $18.63 | $18.96 | $18.96 | 10,932,500 |
| 2022-08-23 | $20.37 | $20.42 | $19.33 | $19.42 | $19.42 | 13,855,970 |
| 2022-08-22 | $19.67 | $20.78 | $19.53 | $20.47 | $20.47 | 16,739,100 |
| 2022-08-19 | $19.60 | $20.40 | $19.46 | $19.61 | $19.61 | 19,044,770 |
| 2022-08-18 | $19.55 | $19.60 | $19.00 | $19.22 | $19.22 | 6,335,190 |
| 2022-08-17 | $19.40 | $19.85 | $19.20 | $19.60 | $19.60 | 7,026,030 |
| 2022-08-16 | $19.64 | $19.70 | $19.17 | $19.40 | $19.40 | 4,661,380 |
| 2022-08-15 | $19.02 | $19.55 | $19.02 | $19.43 | $19.43 | 6,769,190 |
| 2022-08-12 | $19.29 | $19.50 | $19.17 | $19.18 | $19.18 | 5,994,300 |
| 2022-08-11 | $19.29 | $19.65 | $19.12 | $19.29 | $19.29 | 8,436,700 |
| 2022-08-10 | $19.38 | $19.38 | $18.88 | $19.12 | $19.12 | 5,158,980 |
| 2022-08-09 | $18.95 | $19.35 | $18.95 | $19.20 | $19.20 | 5,511,830 |
| 2022-08-08 | $18.59 | $19.23 | $18.43 | $19.20 | $19.20 | 7,700,370 |
| 2022-08-05 | $18.40 | $18.70 | $18.25 | $18.62 | $18.62 | 5,960,930 |
| 2022-08-04 | $17.75 | $18.29 | $17.61 | $18.28 | $18.28 | 6,024,250 |
| 2022-08-03 | $17.85 | $18.24 | $17.46 | $17.48 | $17.48 | 5,940,750 |
| 2022-08-02 | $18.72 | $18.75 | $17.41 | $17.76 | $17.76 | 9,296,770 |
| 2022-08-01 | $18.86 | $19.10 | $18.44 | $18.84 | $18.84 | 5,001,950 |
| 2022-07-29 | $19.12 | $19.33 | $18.84 | $18.95 | $18.95 | 6,165,600 |
| 2022-07-28 | $19.40 | $19.52 | $19.00 | $19.12 | $19.12 | 7,232,800 |
| 2022-07-27 | $19.14 | $19.47 | $19.00 | $19.16 | $19.16 | 7,580,330 |
| 2022-07-26 | $18.80 | $19.44 | $18.58 | $19.41 | $19.41 | 9,980,020 |
| 2022-07-25 | $18.55 | $18.97 | $18.43 | $18.68 | $18.68 | 6,557,530 |
| 2022-07-22 | $18.91 | $19.27 | $18.38 | $18.51 | $18.51 | 8,692,400 |
| 2022-07-21 | $19.10 | $19.76 | $18.86 | $19.11 | $19.11 | 11,351,100 |
| 2022-07-20 | $18.81 | $19.25 | $18.69 | $18.84 | $18.84 | 11,418,200 |
| 2022-07-19 | $18.02 | $18.75 | $17.88 | $18.58 | $18.58 | 12,120,660 |
| 2022-07-18 | $17.30 | $18.06 | $17.30 | $18.02 | $18.02 | 10,214,500 |
| 2022-07-15 | $17.32 | $17.35 | $16.78 | $16.79 | $16.79 | 6,253,100 |
| 2022-07-14 | $17.38 | $17.68 | $17.13 | $17.40 | $17.40 | 5,808,400 |
| 2022-07-13 | $17.25 | $17.65 | $17.24 | $17.38 | $17.38 | 4,824,100 |
| 2022-07-12 | $17.85 | $18.00 | $17.06 | $17.10 | $17.10 | 9,418,800 |
| 2022-07-11 | $18.38 | $18.58 | $17.78 | $18.00 | $18.00 | 7,977,650 |
| 2022-07-08 | $18.12 | $19.00 | $18.04 | $18.43 | $18.43 | 11,246,040 |
| 2022-07-07 | $18.16 | $18.30 | $17.90 | $18.00 | $18.00 | 6,166,000 |
| 2022-07-06 | $18.42 | $18.49 | $17.68 | $18.17 | $18.17 | 7,868,800 |
| 2022-07-05 | $19.10 | $19.14 | $18.16 | $18.53 | $18.53 | 13,231,270 |
| 2022-07-04 | $19.41 | $19.84 | $19.08 | $19.38 | $19.38 | 14,040,530 |
| 2022-07-01 | $19.41 | $19.54 | $18.71 | $19.25 | $19.25 | 15,531,820 |
| 2022-06-30 | $18.90 | $20.18 | $18.88 | $19.60 | $19.60 | 22,363,400 |
| 2022-06-29 | $18.15 | $21.20 | $18.00 | $19.36 | $19.36 | 28,853,960 |
| 2022-06-28 | $17.93 | $18.18 | $17.54 | $18.00 | $18.00 | 10,784,930 |
| 2022-06-27 | $17.53 | $18.09 | $17.45 | $17.60 | $17.60 | 8,408,160 |
| 2022-06-24 | $17.80 | $17.99 | $17.40 | $17.54 | $17.54 | 10,200,730 |
| 2022-06-23 | $17.44 | $17.68 | $16.99 | $17.60 | $17.60 | 10,565,500 |
| 2022-06-22 | $17.80 | $18.60 | $17.17 | $17.18 | $17.18 | 16,733,480 |
| 2022-06-21 | $17.15 | $18.28 | $17.00 | $17.86 | $17.86 | 17,870,080 |
| 2022-06-20 | $16.71 | $17.25 | $16.69 | $17.01 | $17.01 | 8,438,100 |
| 2022-06-17 | $16.97 | $17.25 | $16.66 | $16.90 | $16.90 | 12,784,080 |
| 2022-06-16 | $16.25 | $17.93 | $16.17 | $17.43 | $17.43 | 19,692,830 |
| 2022-06-15 | $16.15 | $16.52 | $16.06 | $16.14 | $16.14 | 6,566,730 |
| 2022-06-14 | $16.57 | $16.57 | $15.62 | $16.12 | $16.12 | 7,780,400 |
| 2022-06-13 | $16.34 | $16.69 | $16.20 | $16.61 | $16.61 | 5,515,650 |
| 2022-06-10 | $16.02 | $16.53 | $16.02 | $16.38 | $16.38 | 5,099,900 |
| 2022-06-09 | $16.59 | $16.59 | $16.12 | $16.15 | $16.15 | 5,800,320 |
| 2022-06-08 | $16.90 | $17.05 | $16.04 | $16.55 | $16.55 | 8,381,690 |
| 2022-06-07 | $17.40 | $17.50 | $16.60 | $16.88 | $16.88 | 9,190,100 |
| 2022-06-06 | $16.99 | $17.53 | $16.81 | $17.35 | $17.35 | 7,026,800 |
| 2022-06-02 | $17.11 | $17.13 | $16.58 | $16.90 | $16.90 | 8,995,540 |
| 2022-06-01 | $17.38 | $17.78 | $17.15 | $17.15 | $17.15 | 11,071,800 |
| 2022-05-31 | $17.53 | $17.88 | $17.28 | $17.59 | $17.59 | 9,166,930 |
| 2022-05-30 | $18.10 | $18.28 | $17.27 | $17.70 | $17.70 | 11,001,700 |
| 2022-05-27 | $18.50 | $18.50 | $17.69 | $18.11 | $18.11 | 14,295,470 |
| 2022-05-26 | $17.88 | $18.79 | $17.58 | $18.46 | $18.46 | 16,420,800 |
| 2022-05-25 | $16.60 | $17.94 | $16.59 | $17.86 | $17.86 | 14,527,210 |
| 2022-05-24 | $18.00 | $18.79 | $16.80 | $16.82 | $16.82 | 16,332,250 |
| 2022-05-23 | $18.43 | $18.83 | $18.02 | $18.22 | $18.22 | 14,114,280 |
| 2022-05-20 | $18.02 | $18.43 | $17.87 | $18.01 | $18.01 | 10,799,100 |
| 2022-05-19 | $18.09 | $18.18 | $17.71 | $18.03 | $18.03 | 12,671,550 |
| 2022-05-18 | $18.46 | $18.99 | $18.10 | $18.42 | $18.42 | 13,508,220 |
| 2022-05-17 | $18.94 | $18.95 | $17.91 | $18.53 | $18.53 | 17,381,410 |
| 2022-05-16 | $18.36 | $20.12 | $18.20 | $19.27 | $19.27 | 25,465,400 |
| 2022-05-13 | $18.07 | $18.62 | $17.38 | $18.54 | $18.54 | 22,676,430 |
| 2022-05-12 | $17.03 | $18.41 | $17.03 | $18.12 | $18.12 | 20,128,750 |
| 2022-05-11 | $16.90 | $18.13 | $16.83 | $17.24 | $17.24 | 16,945,260 |
| 2022-05-10 | $16.40 | $17.35 | $16.21 | $17.20 | $17.20 | 15,543,330 |
| 2022-05-09 | $17.98 | $18.55 | $17.32 | $17.66 | $17.66 | 19,180,200 |
| 2022-05-06 | $16.20 | $17.31 | $16.00 | $16.73 | $16.73 | 11,929,310 |
| 2022-05-05 | $16.34 | $16.95 | $16.11 | $16.75 | $16.75 | 12,274,180 |
| 2022-05-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-05-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-04-29 | $15.21 | $16.61 | $15.20 | $16.52 | $16.52 | 17,021,350 |
| 2022-04-28 | $16.00 | $16.47 | $15.10 | $15.41 | $15.41 | 13,193,820 |
| 2022-04-27 | $14.82 | $15.85 | $14.77 | $15.78 | $15.78 | 10,732,250 |
| 2022-04-26 | $16.01 | $16.38 | $15.30 | $15.40 | $15.40 | 12,007,650 |
| 2022-04-25 | $17.25 | $17.37 | $15.60 | $15.71 | $15.71 | 14,469,150 |
| 2022-04-22 | $18.86 | $19.23 | $17.50 | $17.57 | $17.57 | 15,260,600 |
| 2022-04-21 | $19.62 | $20.31 | $18.60 | $18.82 | $18.82 | 17,713,430 |
| 2022-04-20 | $20.18 | $21.17 | $19.60 | $19.69 | $19.69 | 22,692,030 |
| 2022-04-19 | $19.00 | $21.00 | $18.81 | $20.59 | $20.59 | 22,818,230 |
| 2022-04-18 | $18.58 | $19.24 | $18.25 | $19.02 | $19.02 | 9,814,400 |
| 2022-04-15 | $20.11 | $20.31 | $18.81 | $18.93 | $18.93 | 14,771,730 |
| 2022-04-14 | $19.88 | $20.95 | $19.81 | $20.17 | $20.17 | 15,158,630 |
| 2022-04-13 | $21.56 | $21.59 | $19.76 | $19.90 | $19.90 | 18,661,590 |
| 2022-04-12 | $21.78 | $22.80 | $21.33 | $21.84 | $21.84 | 17,808,210 |
| 2022-04-11 | $22.29 | $22.85 | $21.30 | $21.60 | $21.60 | 23,666,110 |
| 2022-04-08 | $26.01 | $26.35 | $22.80 | $23.01 | $23.01 | 35,914,530 |
| 2022-04-07 | $25.85 | $29.67 | $25.50 | $26.81 | $26.81 | 37,154,360 |
| 2022-04-06 | $26.55 | $28.00 | $25.58 | $26.37 | $26.37 | 27,923,540 |
| 2022-04-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-04-04 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-04-01 | $25.46 | $28.45 | $24.96 | $27.35 | $27.35 | 38,588,040 |
| 2022-03-31 | $25.48 | $28.60 | $25.30 | $26.16 | $26.16 | 37,924,770 |
| 2022-03-30 | $24.56 | $26.53 | $24.02 | $26.00 | $26.00 | 30,084,670 |
| 2022-03-29 | $25.11 | $26.72 | $23.83 | $25.85 | $25.85 | 37,073,600 |
| 2022-03-28 | $24.22 | $27.30 | $23.50 | $25.21 | $25.21 | 48,552,970 |
| 2022-03-25 | $19.78 | $23.57 | $19.76 | $23.57 | $23.57 | 29,540,070 |
| 2022-03-24 | $20.60 | $20.60 | $19.22 | $19.64 | $19.64 | 15,528,890 |
| 2022-03-23 | $20.53 | $20.99 | $20.03 | $20.55 | $20.55 | 19,670,500 |
| 2022-03-22 | $19.65 | $22.35 | $19.20 | $21.12 | $21.12 | 31,279,310 |
| 2022-03-21 | $19.11 | $19.85 | $19.07 | $19.85 | $19.85 | 12,170,890 |
| 2022-03-18 | $19.70 | $20.27 | $19.42 | $19.45 | $19.45 | 17,343,600 |
| 2022-03-17 | $19.50 | $20.38 | $19.20 | $19.87 | $19.87 | 23,102,330 |
| 2022-03-16 | $18.88 | $19.55 | $17.52 | $19.55 | $19.55 | 19,991,530 |
| 2022-03-15 | $18.33 | $19.10 | $18.28 | $18.62 | $18.62 | 16,609,100 |
| 2022-03-14 | $18.30 | $18.96 | $18.08 | $18.63 | $18.63 | 13,785,600 |
| 2022-03-11 | $17.60 | $18.64 | $17.35 | $18.62 | $18.62 | 12,139,440 |
| 2022-03-10 | $17.94 | $18.80 | $17.78 | $18.02 | $18.02 | 14,303,600 |
| 2022-03-09 | $17.81 | $18.22 | $16.50 | $17.57 | $17.57 | 13,842,430 |
| 2022-03-08 | $19.22 | $19.41 | $18.00 | $18.11 | $18.11 | 16,009,030 |
| 2022-03-07 | $19.80 | $20.00 | $18.80 | $19.51 | $19.51 | 19,673,570 |
| 2022-03-04 | $18.75 | $21.32 | $18.75 | $20.44 | $20.44 | 32,897,230 |
| 2022-03-03 | $19.02 | $20.17 | $18.93 | $19.22 | $19.22 | 19,222,600 |
| 2022-03-02 | $18.60 | $19.26 | $18.53 | $18.92 | $18.92 | 14,299,490 |
| 2022-03-01 | $18.55 | $18.85 | $18.38 | $18.80 | $18.80 | 9,610,420 |
| 2022-02-28 | $18.00 | $18.79 | $17.55 | $18.56 | $18.56 | 10,003,970 |
| 2022-02-25 | $18.25 | $18.47 | $17.77 | $17.97 | $17.97 | 8,639,700 |
| 2022-02-24 | $18.52 | $19.37 | $17.41 | $17.75 | $17.75 | 14,792,400 |
| 2022-02-23 | $18.28 | $18.83 | $18.25 | $18.65 | $18.65 | 9,405,670 |
| 2022-02-22 | $19.08 | $19.08 | $17.87 | $18.30 | $18.30 | 12,187,100 |
| 2022-02-21 | $19.00 | $19.26 | $18.63 | $19.26 | $19.26 | 11,174,280 |
| 2022-02-18 | $18.99 | $19.26 | $18.45 | $18.80 | $18.80 | 9,737,630 |
| 2022-02-17 | $19.21 | $19.66 | $18.80 | $19.04 | $19.04 | 11,759,950 |
| 2022-02-16 | $19.06 | $20.00 | $18.75 | $19.34 | $19.34 | 15,526,700 |
| 2022-02-15 | $18.86 | $19.70 | $18.76 | $19.09 | $19.09 | 10,757,250 |
| 2022-02-14 | $18.28 | $19.78 | $18.13 | $19.18 | $19.18 | 15,582,260 |
| 2022-02-11 | $22.00 | $22.35 | $19.07 | $19.20 | $19.20 | 23,668,200 |
| 2022-02-10 | $20.68 | $22.32 | $20.47 | $21.26 | $21.26 | 27,135,490 |
| 2022-02-09 | $19.85 | $21.20 | $19.70 | $20.72 | $20.72 | 19,222,400 |
| 2022-02-08 | $19.40 | $20.10 | $19.10 | $19.90 | $19.90 | 9,174,210 |
| 2022-02-07 | $20.14 | $20.30 | $19.22 | $19.45 | $19.45 | 7,805,900 |
| 2022-02-04 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-02-03 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-02-02 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-02-01 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-01-28 | $19.66 | $20.17 | $19.25 | $19.32 | $19.32 | 7,422,500 |
| 2022-01-27 | $20.70 | $20.80 | $19.30 | $19.40 | $19.40 | 8,514,300 |
| 2022-01-26 | $20.70 | $21.10 | $20.24 | $20.44 | $20.44 | 8,827,900 |
| 2022-01-25 | $21.61 | $21.83 | $20.42 | $20.60 | $20.60 | 11,066,680 |
| 2022-01-24 | $21.03 | $22.22 | $21.03 | $21.75 | $21.75 | 10,679,830 |
| 2022-01-21 | $21.75 | $22.52 | $21.27 | $21.41 | $21.41 | 12,282,030 |
| 2022-01-20 | $22.61 | $22.88 | $21.74 | $21.97 | $21.97 | 17,169,230 |
| 2022-01-19 | $22.19 | $23.31 | $22.11 | $22.81 | $22.81 | 18,022,620 |
| 2022-01-18 | $26.13 | $26.46 | $22.15 | $22.19 | $22.19 | 29,239,250 |
| 2022-01-17 | $25.90 | $26.88 | $25.50 | $26.53 | $26.53 | 22,234,350 |
| 2022-01-14 | $24.19 | $26.22 | $24.19 | $25.69 | $25.69 | 20,910,020 |
| 2022-01-13 | $25.46 | $27.50 | $25.10 | $25.19 | $25.19 | 23,754,840 |
| 2022-01-12 | $25.16 | $25.80 | $24.45 | $25.74 | $25.74 | 18,623,110 |
| 2022-01-11 | $25.56 | $26.00 | $24.34 | $24.86 | $24.86 | 19,742,400 |
| 2022-01-10 | $24.39 | $25.85 | $23.75 | $25.85 | $25.85 | 20,922,110 |
| 2022-01-07 | $27.51 | $29.16 | $25.00 | $25.59 | $25.59 | 28,351,020 |
| 2022-01-06 | $29.28 | $29.30 | $27.00 | $27.78 | $27.78 | 31,124,250 |
| 2022-01-05 | $28.10 | $33.49 | $28.02 | $31.60 | $31.60 | 43,543,190 |
| 2022-01-04 | $27.92 | $28.92 | $27.00 | $28.82 | $28.82 | 32,322,860 |
| 2022-01-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-12-31 | $27.85 | $28.65 | $26.21 | $26.80 | $26.80 | 31,547,970 |
| 2021-12-30 | $28.22 | $29.75 | $27.60 | $27.80 | $27.80 | 33,852,180 |
| 2021-12-29 | $28.98 | $30.40 | $27.53 | $28.44 | $28.44 | 37,824,600 |
| 2021-12-28 | $35.00 | $38.00 | $30.94 | $30.94 | $30.94 | 42,623,680 |
| 2021-12-27 | $33.00 | $38.50 | $30.81 | $36.83 | $36.83 | 44,923,770 |
| 2021-12-24 | $32.94 | $33.97 | $29.70 | $32.30 | $32.30 | 38,858,440 |
| 2021-12-23 | $29.51 | $32.37 | $28.55 | $31.60 | $31.60 | 33,763,920 |
| 2021-12-22 | $31.12 | $35.59 | $31.08 | $32.51 | $32.51 | 44,896,970 |
| 2021-12-21 | $28.89 | $32.70 | $28.50 | $30.42 | $30.42 | 39,765,740 |
| 2021-12-20 | $29.60 | $32.75 | $27.68 | $29.99 | $29.99 | 42,802,360 |
| 2021-12-17 | $30.00 | $32.80 | $28.09 | $30.50 | $30.50 | 56,478,400 |
| 2021-12-16 | $24.60 | $28.09 | $24.45 | $28.09 | $28.09 | 31,044,840 |
| 2021-12-15 | $22.38 | $23.41 | $22.30 | $23.41 | $23.41 | 24,910,240 |
| 2021-12-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 3,135,560 |
| 2021-12-13 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 5,855,550 |
| 2021-12-07 | $13.56 | $13.56 | $13.19 | $13.26 | $13.26 | 2,249,500 |
| 2021-12-06 | $13.76 | $13.79 | $13.32 | $13.40 | $13.40 | 2,396,450 |
| 2021-12-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 2,596,750 |
| 2021-12-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 3,136,620 |
| 2021-12-01 | $13.81 | $14.24 | $13.68 | $14.19 | $14.19 | 3,856,600 |
| 2021-11-30 | $13.54 | $13.92 | $13.45 | $13.82 | $13.82 | 3,413,200 |
| 2021-11-29 | $13.45 | $13.68 | $13.30 | $13.46 | $13.46 | 1,954,600 |
| 2021-11-26 | $13.66 | $13.99 | $13.22 | $13.61 | $13.61 | 4,140,100 |
| 2021-11-25 | $13.48 | $13.75 | $13.36 | $13.69 | $13.69 | 2,568,400 |
| 2021-11-24 | $13.55 | $13.67 | $13.31 | $13.52 | $13.52 | 2,161,730 |
| 2021-11-23 | $13.54 | $13.54 | $13.28 | $13.47 | $13.47 | 2,187,400 |
| 2021-11-22 | $13.63 | $13.64 | $13.40 | $13.49 | $13.49 | 1,999,100 |
| 2021-11-19 | $13.55 | $13.73 | $13.49 | $13.65 | $13.65 | 1,674,930 |
| 2021-11-18 | $14.06 | $14.19 | $13.61 | $13.61 | $13.61 | 2,686,500 |
| 2021-11-17 | $13.52 | $14.22 | $13.52 | $14.04 | $14.04 | 3,576,800 |
| 2021-11-16 | $13.85 | $13.88 | $13.61 | $13.63 | $13.63 | 1,876,610 |
| 2021-11-15 | $13.51 | $13.87 | $13.34 | $13.76 | $13.76 | 3,901,500 |
| 2021-11-12 | $13.31 | $13.56 | $13.24 | $13.51 | $13.51 | 2,421,750 |
| 2021-11-11 | $14.06 | $14.18 | $13.47 | $13.55 | $13.55 | 3,910,600 |
| 2021-11-10 | $13.26 | $13.55 | $13.18 | $13.47 | $13.47 | 2,033,900 |
| 2021-11-09 | $13.24 | $13.44 | $13.11 | $13.21 | $13.21 | 1,574,500 |
| 2021-11-08 | $13.48 | $13.48 | $13.14 | $13.24 | $13.24 | 2,066,400 |
| 2021-11-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,701,600 |
| 2021-11-04 | $12.93 | $13.29 | $12.93 | $13.25 | $13.25 | 1,445,400 |
| 2021-11-03 | $12.80 | $13.07 | $12.80 | $12.93 | $12.93 | 913,600 |
| 2021-11-02 | $13.10 | $13.28 | $12.74 | $12.78 | $12.78 | 1,440,450 |
| 2021-11-01 | $13.12 | $13.46 | $13.04 | $13.18 | $13.18 | 1,446,070 |
| 2021-10-29 | $12.80 | $13.38 | $12.72 | $13.16 | $13.16 | 1,926,740 |
| 2021-10-28 | $12.68 | $13.59 | $12.51 | $13.07 | $13.07 | 2,506,630 |
| 2021-10-27 | $13.22 | $13.35 | $12.62 | $12.70 | $12.70 | 2,100,300 |
| 2021-10-26 | $13.66 | $13.79 | $13.25 | $13.31 | $13.31 | 2,173,310 |
| 2021-10-25 | $13.93 | $14.01 | $13.61 | $13.80 | $13.80 | 1,861,110 |
| 2021-10-22 | $13.96 | $14.69 | $13.91 | $14.18 | $14.18 | 2,754,070 |
| 2021-10-21 | $13.73 | $14.08 | $13.69 | $14.00 | $14.00 | 1,673,410 |
| 2021-10-20 | $14.16 | $14.16 | $13.78 | $13.80 | $13.80 | 1,833,050 |
| 2021-10-19 | $14.24 | $14.30 | $14.09 | $14.22 | $14.22 | 1,245,590 |
| 2021-10-18 | $14.05 | $14.27 | $13.70 | $14.21 | $14.21 | 1,457,650 |
| 2021-10-15 | $14.38 | $14.41 | $14.08 | $14.10 | $14.10 | 1,444,800 |
| 2021-10-14 | $14.08 | $14.50 | $13.85 | $14.43 | $14.43 | 2,098,250 |
| 2021-10-13 | $14.70 | $14.70 | $14.03 | $14.07 | $14.07 | 1,930,200 |
| 2021-10-12 | $14.49 | $14.49 | $14.00 | $14.20 | $14.20 | 2,164,300 |
| 2021-10-11 | $14.13 | $14.52 | $13.98 | $14.50 | $14.50 | 3,045,400 |
| 2021-10-08 | $13.60 | $14.98 | $13.54 | $14.26 | $14.26 | 3,945,950 |
| 2021-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-10-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-09-30 | $13.18 | $13.47 | $13.13 | $13.37 | $13.37 | 1,405,970 |
| 2021-09-29 | $13.37 | $13.38 | $13.00 | $13.00 | $13.00 | 1,332,200 |
| 2021-09-28 | $13.40 | $13.45 | $13.24 | $13.37 | $13.37 | 1,215,130 |
| 2021-09-27 | $13.68 | $13.71 | $13.13 | $13.34 | $13.34 | 2,181,200 |
| 2021-09-24 | $14.02 | $14.11 | $13.65 | $13.68 | $13.68 | 1,816,560 |
| 2021-09-23 | $13.58 | $14.18 | $13.51 | $14.05 | $14.05 | 2,197,990 |
| 2021-09-22 | $13.77 | $13.79 | $13.47 | $13.74 | $13.74 | 1,854,770 |
| 2021-09-21 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2021-09-20 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2021-09-17 | $13.85 | $13.90 | $13.50 | $13.87 | $13.87 | 1,992,430 |
| 2021-09-16 | $14.40 | $14.58 | $13.88 | $13.88 | $13.88 | 2,978,320 |
| 2021-09-15 | $14.53 | $14.79 | $14.41 | $14.46 | $14.46 | 1,490,000 |
| 2021-09-14 | $14.59 | $14.93 | $14.46 | $14.53 | $14.53 | 2,068,980 |
| 2021-09-13 | $14.80 | $14.80 | $14.34 | $14.59 | $14.59 | 1,746,480 |
| 2021-09-10 | $14.65 | $14.90 | $14.45 | $14.66 | $14.66 | 1,862,120 |
| 2021-09-09 | $15.00 | $15.00 | $14.65 | $14.77 | $14.77 | 2,288,200 |
| 2021-09-08 | $14.78 | $15.11 | $14.69 | $15.00 | $15.00 | 3,101,030 |
| 2021-09-07 | $14.38 | $14.93 | $14.10 | $14.73 | $14.73 | 2,828,830 |
| 2021-09-06 | $14.12 | $14.50 | $14.04 | $14.37 | $14.37 | 2,099,280 |
| 2021-09-03 | $13.70 | $14.60 | $13.70 | $14.20 | $14.20 | 4,085,550 |
| 2021-09-02 | $13.76 | $13.80 | $13.50 | $13.66 | $13.66 | 2,453,450 |
| 2021-09-01 | $13.88 | $14.06 | $13.65 | $14.04 | $14.04 | 2,269,430 |
| 2021-08-31 | $14.22 | $14.29 | $13.73 | $13.88 | $13.88 | 2,281,430 |
| 2021-08-30 | $14.01 | $14.41 | $14.00 | $14.08 | $14.08 | 1,639,850 |
| 2021-08-27 | $14.28 | $14.32 | $14.03 | $14.15 | $14.15 | 2,182,280 |
| 2021-08-26 | $14.61 | $14.95 | $14.33 | $14.38 | $14.38 | 3,055,250 |
| 2021-08-25 | $14.75 | $15.77 | $14.75 | $14.89 | $14.89 | 5,045,300 |
| 2021-08-24 | $14.68 | $14.74 | $14.39 | $14.54 | $14.54 | 1,963,500 |
| 2021-08-23 | $14.40 | $14.68 | $14.32 | $14.68 | $14.68 | 2,017,200 |
| 2021-08-20 | $14.18 | $14.50 | $14.12 | $14.30 | $14.30 | 2,345,330 |
| 2021-08-19 | $14.50 | $14.71 | $14.02 | $14.15 | $14.15 | 2,886,530 |
| 2021-08-18 | $14.43 | $14.77 | $14.20 | $14.58 | $14.58 | 2,819,180 |
| 2021-08-17 | $15.37 | $15.45 | $14.44 | $14.50 | $14.50 | 3,640,630 |
| 2021-08-16 | $15.73 | $15.86 | $15.33 | $15.37 | $15.37 | 3,139,580 |
| 2021-08-13 | $16.20 | $16.28 | $15.66 | $15.73 | $15.73 | 4,024,630 |
| 2021-08-12 | $16.44 | $16.97 | $16.20 | $16.29 | $16.29 | 3,345,930 |
| 2021-08-11 | $16.43 | $16.52 | $16.10 | $16.40 | $16.40 | 2,119,350 |
| 2021-08-10 | $16.30 | $16.59 | $16.17 | $16.43 | $16.43 | 2,345,080 |
| 2021-08-09 | $16.00 | $16.44 | $16.00 | $16.33 | $16.33 | 2,352,630 |
| 2021-08-06 | $16.30 | $16.50 | $16.00 | $16.06 | $16.06 | 2,882,030 |
| 2021-08-05 | $16.98 | $16.98 | $16.34 | $16.46 | $16.46 | 3,820,150 |
| 2021-08-04 | $17.25 | $17.78 | $16.91 | $17.10 | $17.10 | 4,080,500 |
| 2021-08-03 | $16.95 | $17.98 | $16.82 | $17.31 | $17.31 | 5,005,730 |
| 2021-08-02 | $16.46 | $16.91 | $16.18 | $16.91 | $16.91 | 3,370,430 |
| 2021-07-30 | $17.00 | $17.19 | $16.36 | $16.46 | $16.46 | 3,243,700 |
| 2021-07-29 | $16.34 | $17.12 | $16.34 | $17.00 | $17.00 | 3,218,600 |
| 2021-07-28 | $16.60 | $16.90 | $16.00 | $16.34 | $16.34 | 2,676,740 |
| 2021-07-27 | $17.41 | $17.75 | $16.63 | $16.73 | $16.73 | 3,936,170 |
| 2021-07-26 | $17.81 | $17.95 | $17.22 | $17.57 | $17.57 | 4,361,680 |
| 2021-07-23 | $18.42 | $18.90 | $17.70 | $17.97 | $17.97 | 8,021,080 |
| 2021-07-22 | $16.92 | $18.90 | $16.91 | $18.19 | $18.19 | 11,155,600 |
| 2021-07-21 | $17.17 | $17.49 | $16.83 | $17.01 | $17.01 | 3,567,700 |
| 2021-07-20 | $16.67 | $17.88 | $16.52 | $17.15 | $17.15 | 6,112,270 |
| 2021-07-19 | $16.25 | $16.54 | $16.01 | $16.52 | $16.52 | 3,269,200 |
| 2021-07-16 | $15.82 | $16.26 | $15.82 | $16.21 | $16.21 | 1,920,470 |
| 2021-07-15 | $16.34 | $16.34 | $15.58 | $16.03 | $16.03 | 2,329,860 |
| 2021-07-14 | $16.68 | $16.70 | $16.23 | $16.34 | $16.34 | 2,018,910 |
| 2021-07-13 | $16.34 | $16.71 | $16.08 | $16.61 | $16.61 | 2,630,990 |
| 2021-07-12 | $16.05 | $16.41 | $16.05 | $16.33 | $16.33 | 2,293,350 |
| 2021-07-09 | $16.06 | $16.25 | $15.78 | $16.03 | $16.03 | 1,782,620 |
| 2021-07-08 | $16.14 | $16.61 | $16.00 | $16.06 | $16.06 | 2,493,980 |
| 2021-07-07 | $16.30 | $16.49 | $16.16 | $16.30 | $16.30 | 1,826,380 |
| 2021-07-06 | $16.73 | $16.84 | $16.27 | $16.50 | $16.50 | 2,940,430 |
| 2021-07-05 | $15.69 | $17.00 | $15.69 | $16.68 | $16.68 | 5,066,980 |
| 2021-07-02 | $15.68 | $15.87 | $15.41 | $15.78 | $15.78 | 1,829,130 |
| 2021-07-01 | $16.10 | $16.33 | $15.67 | $15.68 | $15.68 | 2,475,450 |
| 2021-06-30 | $15.60 | $16.25 | $15.58 | $16.16 | $16.16 | 2,161,700 |
| 2021-06-29 | $15.93 | $16.28 | $15.72 | $15.76 | $15.76 | 2,017,400 |
| 2021-06-28 | $16.31 | $16.58 | $15.98 | $15.99 | $15.99 | 3,055,680 |
| 2021-06-25 | $16.69 | $17.08 | $16.46 | $16.54 | $16.54 | 3,527,310 |
| 2021-06-24 | $16.25 | $16.98 | $16.11 | $16.82 | $16.82 | 4,255,480 |
| 2021-06-23 | $16.10 | $16.58 | $15.83 | $16.35 | $16.35 | 2,112,800 |
| 2021-06-22 | $16.39 | $16.39 | $16.06 | $16.25 | $16.25 | 2,228,260 |
| 2021-06-21 | $15.70 | $16.28 | $15.70 | $16.25 | $16.25 | 3,064,630 |
| 2021-06-18 | $15.98 | $15.98 | $15.66 | $15.95 | $15.95 | 2,356,430 |
| 2021-06-17 | $16.30 | $16.30 | $15.66 | $15.99 | $15.99 | 3,515,710 |
| 2021-06-16 | $15.61 | $16.73 | $15.50 | $16.33 | $16.33 | 5,647,680 |
| 2021-06-15 | $16.04 | $16.25 | $15.70 | $15.74 | $15.74 | 3,646,000 |
| 2021-06-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-06-11 | $16.40 | $17.09 | $16.07 | $16.25 | $16.25 | 7,946,770 |
| 2021-06-10 | $16.80 | $18.95 | $16.79 | $17.22 | $17.22 | 10,000,400 |
| 2021-06-09 | $15.80 | $16.50 | $15.62 | $15.81 | $15.81 | 3,775,740 |
| 2021-06-08 | $15.20 | $15.80 | $15.20 | $15.80 | $15.80 | 5,247,100 |
| 2021-06-07 | $14.99 | $15.31 | $14.84 | $15.16 | $15.16 | 2,725,530 |
| 2021-06-04 | $15.00 | $15.14 | $14.90 | $14.99 | $14.99 | 1,471,030 |
| 2021-06-03 | $15.07 | $15.36 | $15.02 | $15.07 | $15.07 | 1,764,640 |
| 2021-06-02 | $15.15 | $15.31 | $14.85 | $15.15 | $15.15 | 2,496,260 |
| 2021-06-01 | $14.64 | $15.18 | $14.64 | $15.18 | $15.18 | 2,563,640 |
| 2021-05-31 | $14.94 | $14.98 | $14.69 | $14.86 | $14.86 | 1,306,650 |
| 2021-05-28 | $14.80 | $15.16 | $14.76 | $14.87 | $14.87 | 1,380,400 |
| 2021-05-27 | $14.95 | $15.20 | $14.88 | $14.93 | $14.93 | 2,500,200 |
| 2021-05-26 | $14.60 | $15.40 | $14.56 | $15.09 | $15.09 | 3,691,200 |
| 2021-05-25 | $14.69 | $14.84 | $14.50 | $14.63 | $14.63 | 1,477,900 |
| 2021-05-24 | $14.46 | $14.78 | $14.46 | $14.73 | $14.73 | 1,179,930 |
| 2021-05-21 | $14.37 | $14.66 | $14.37 | $14.51 | $14.51 | 1,061,090 |
| 2021-05-20 | $14.43 | $14.60 | $14.27 | $14.37 | $14.37 | 1,167,160 |
| 2021-05-19 | $14.66 | $14.83 | $14.52 | $14.55 | $14.55 | 1,035,400 |
| 2021-05-18 | $14.68 | $14.96 | $14.68 | $14.72 | $14.72 | 1,015,210 |
| 2021-05-17 | $15.31 | $15.35 | $14.66 | $14.67 | $14.67 | 2,405,710 |
| 2021-05-14 | $14.84 | $15.50 | $14.76 | $15.18 | $15.18 | 2,092,030 |
| 2021-05-13 | $14.88 | $15.21 | $14.81 | $14.84 | $14.84 | 1,487,680 |
| 2021-05-12 | $15.04 | $15.25 | $14.73 | $14.90 | $14.90 | 1,781,310 |
| 2021-05-11 | $15.36 | $15.36 | $14.90 | $15.02 | $15.02 | 1,343,300 |
| 2021-05-10 | $14.97 | $15.50 | $14.81 | $15.12 | $15.12 | 2,592,110 |
| 2021-05-07 | $14.95 | $15.81 | $14.72 | $15.00 | $15.00 | 3,260,380 |
| 2021-05-06 | $14.71 | $15.00 | $14.71 | $14.85 | $14.85 | 970,350 |
| 2021-05-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-05-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-04-30 | $14.89 | $14.94 | $14.69 | $14.83 | $14.83 | 1,443,270 |
| 2021-04-29 | $14.11 | $14.97 | $14.11 | $14.80 | $14.80 | 1,735,510 |
| 2021-04-28 | $14.90 | $15.03 | $14.43 | $14.47 | $14.47 | 1,926,200 |
| 2021-04-27 | $15.36 | $15.39 | $14.75 | $14.93 | $14.93 | 1,744,230 |
| 2021-04-26 | $15.48 | $15.48 | $15.09 | $15.10 | $15.10 | 2,081,030 |
| 2021-04-23 | $15.80 | $15.86 | $15.35 | $15.43 | $15.43 | 1,961,000 |
| 2021-04-22 | $15.99 | $16.10 | $15.75 | $15.85 | $15.85 | 1,846,800 |
| 2021-04-21 | $16.16 | $16.45 | $15.82 | $15.92 | $15.92 | 2,572,860 |
| 2021-04-20 | $16.49 | $16.68 | $16.15 | $16.23 | $16.23 | 3,083,210 |
| 2021-04-19 | $15.83 | $16.58 | $15.83 | $16.50 | $16.50 | 4,373,180 |
| 2021-04-16 | $15.38 | $16.30 | $15.38 | $15.89 | $15.89 | 3,564,180 |
| 2021-04-15 | $15.86 | $15.88 | $15.35 | $15.37 | $15.37 | 3,062,630 |
| 2021-04-14 | $15.60 | $16.85 | $14.89 | $16.05 | $16.05 | 5,339,230 |
| 2021-04-13 | $16.14 | $16.29 | $15.87 | $16.03 | $16.03 | 2,708,330 |
| 2021-04-12 | $16.68 | $16.97 | $16.17 | $16.36 | $16.36 | 3,958,900 |
| 2021-04-09 | $16.02 | $16.68 | $15.90 | $16.45 | $16.45 | 2,856,420 |
| 2021-04-08 | $16.48 | $16.51 | $16.01 | $16.02 | $16.02 | 2,759,800 |
| 2021-04-07 | $16.37 | $16.62 | $16.32 | $16.48 | $16.48 | 2,152,300 |
| 2021-04-06 | $16.10 | $16.56 | $16.00 | $16.47 | $16.47 | 3,186,000 |
| 2021-04-05 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2021-04-02 | $15.77 | $16.79 | $15.63 | $16.27 | $16.27 | 4,103,180 |
| 2021-04-01 | $16.11 | $16.28 | $15.63 | $15.82 | $15.82 | 3,511,420 |
| 2021-03-31 | $16.45 | $16.68 | $16.06 | $16.19 | $16.19 | 3,538,130 |
| 2021-03-30 | $17.41 | $17.60 | $16.42 | $16.43 | $16.43 | 6,072,490 |
| 2021-03-29 | $17.32 | $17.93 | $17.22 | $17.41 | $17.41 | 5,047,700 |
| 2021-03-26 | $17.32 | $17.98 | $17.18 | $17.48 | $17.48 | 7,516,150 |
| 2021-03-25 | $16.12 | $18.08 | $16.09 | $17.54 | $17.54 | 10,904,500 |
| 2021-03-24 | $17.00 | $17.90 | $16.53 | $16.80 | $16.80 | 8,786,740 |
| 2021-03-23 | $16.54 | $17.15 | $16.21 | $16.35 | $16.35 | 6,527,550 |
| 2021-03-22 | $16.47 | $16.75 | $16.40 | $16.47 | $16.47 | 4,355,750 |
| 2021-03-19 | $16.00 | $17.18 | $16.00 | $16.75 | $16.75 | 5,170,200 |
| 2021-03-18 | $16.51 | $16.62 | $16.13 | $16.33 | $16.33 | 2,971,500 |
| 2021-03-17 | $16.76 | $16.78 | $16.22 | $16.61 | $16.61 | 3,733,080 |
| 2021-03-16 | $16.26 | $16.88 | $16.05 | $16.77 | $16.77 | 4,751,400 |
| 2021-03-15 | $15.63 | $17.20 | $15.53 | $16.26 | $16.26 | 5,295,640 |
| 2021-03-12 | $16.12 | $16.28 | $15.44 | $15.62 | $15.62 | 3,736,100 |
| 2021-03-11 | $15.48 | $16.69 | $15.13 | $16.02 | $16.02 | 5,336,770 |
| 2021-03-10 | $16.22 | $16.76 | $15.40 | $15.43 | $15.43 | 5,125,480 |
| 2021-03-09 | $17.49 | $17.51 | $16.20 | $16.48 | $16.48 | 5,973,800 |
| 2021-03-08 | $17.23 | $17.98 | $17.20 | $17.43 | $17.43 | 6,165,250 |
| 2021-03-05 | $16.35 | $17.74 | $16.12 | $17.27 | $17.27 | 6,513,600 |
| 2021-03-04 | $16.80 | $16.99 | $16.26 | $16.44 | $16.44 | 2,997,100 |
| 2021-03-03 | $16.71 | $17.21 | $16.53 | $16.79 | $16.79 | 3,154,950 |
| 2021-03-02 | $17.21 | $17.50 | $16.70 | $16.87 | $16.87 | 3,637,500 |
| 2021-03-01 | $17.55 | $17.59 | $17.08 | $17.24 | $17.24 | 3,864,940 |
| 2021-02-26 | $16.88 | $17.60 | $16.69 | $16.91 | $16.91 | 3,976,070 |
| 2021-02-25 | $17.60 | $17.74 | $16.72 | $17.31 | $17.31 | 6,534,450 |
| 2021-02-24 | $15.90 | $18.48 | $15.82 | $17.65 | $17.65 | 9,162,100 |
| 2021-02-23 | $16.36 | $16.56 | $15.70 | $15.76 | $15.76 | 3,764,790 |
| 2021-02-22 | $15.88 | $17.12 | $15.88 | $16.43 | $16.43 | 6,406,600 |
| 2021-02-19 | $14.85 | $16.19 | $14.85 | $16.15 | $16.15 | 6,722,560 |
| 2021-02-18 | $14.45 | $16.60 | $14.37 | $15.14 | $15.14 | 6,403,610 |
| 2021-02-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-02-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-02-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-02-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-02-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-02-10 | $14.14 | $14.30 | $13.90 | $13.94 | $13.94 | 2,190,850 |
| 2021-02-09 | $13.73 | $14.30 | $13.73 | $14.00 | $14.00 | 2,695,680 |
| 2021-02-08 | $13.89 | $14.30 | $13.75 | $13.76 | $13.76 | 2,231,540 |
| 2021-02-05 | $14.69 | $15.14 | $14.08 | $14.25 | $14.25 | 3,100,520 |
| 2021-02-04 | $15.44 | $15.44 | $14.60 | $14.69 | $14.69 | 3,348,590 |
| 2021-02-03 | $16.68 | $16.68 | $15.30 | $15.32 | $15.32 | 3,984,640 |
| 2021-02-02 | $15.80 | $17.14 | $15.35 | $16.33 | $16.33 | 4,859,750 |
| 2021-02-01 | $16.09 | $16.59 | $15.70 | $15.85 | $15.85 | 2,778,000 |
| 2021-01-29 | $16.99 | $17.14 | $15.80 | $16.09 | $16.09 | 5,171,300 |
| 2021-01-28 | $16.96 | $17.77 | $16.70 | $17.16 | $17.16 | 4,540,570 |
| 2021-01-27 | $16.90 | $17.45 | $16.72 | $17.22 | $17.22 | 4,582,100 |
| 2021-01-26 | $17.23 | $18.14 | $16.57 | $16.66 | $16.66 | 4,401,000 |
| 2021-01-25 | $17.79 | $17.80 | $16.97 | $17.10 | $17.10 | 4,489,660 |
| 2021-01-22 | $18.00 | $18.80 | $17.60 | $17.70 | $17.70 | 4,513,410 |
| 2021-01-21 | $17.53 | $18.57 | $17.53 | $18.03 | $18.03 | 5,488,300 |
| 2021-01-20 | $18.10 | $18.30 | $17.33 | $17.77 | $17.77 | 6,798,310 |
| 2021-01-19 | $16.90 | $18.69 | $16.63 | $18.23 | $18.23 | 8,644,070 |
| 2021-01-18 | $16.25 | $18.01 | $16.25 | $17.06 | $17.06 | 5,961,580 |
| 2021-01-15 | $15.83 | $16.75 | $15.74 | $16.49 | $16.49 | 4,857,960 |
| 2021-01-14 | $16.04 | $16.04 | $15.33 | $15.74 | $15.74 | 4,453,380 |
| 2021-01-13 | $17.11 | $17.19 | $15.90 | $16.02 | $16.02 | 3,648,890 |
| 2021-01-12 | $17.18 | $18.17 | $16.98 | $17.00 | $17.00 | 3,080,740 |
| 2021-01-11 | $18.30 | $18.30 | $16.97 | $17.00 | $17.00 | 3,777,000 |
| 2021-01-08 | $18.30 | $18.65 | $17.40 | $18.33 | $18.33 | 4,451,500 |
| 2021-01-07 | $19.41 | $19.74 | $17.88 | $18.02 | $18.02 | 4,816,740 |
| 2021-01-06 | $19.95 | $20.09 | $19.30 | $19.63 | $19.63 | 3,539,530 |
| 2021-01-05 | $20.34 | $20.62 | $19.96 | $20.14 | $20.14 | 3,537,110 |
| 2021-01-04 | $19.40 | $20.85 | $19.28 | $20.54 | $20.54 | 5,287,580 |
| 2021-01-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2020-12-31 | $18.82 | $19.73 | $18.82 | $19.39 | $19.39 | 3,452,930 |
| 2020-12-30 | $18.90 | $19.38 | $18.80 | $18.90 | $18.90 | 2,951,080 |
| 2020-12-29 | $18.68 | $19.36 | $18.53 | $19.13 | $19.13 | 4,220,480 |
| 2020-12-28 | $19.54 | $19.79 | $18.49 | $18.77 | $18.77 | 4,371,880 |
| 2020-12-25 | $20.28 | $20.55 | $19.41 | $19.49 | $19.49 | 3,105,420 |
| 2020-12-24 | $20.55 | $20.55 | $19.85 | $20.02 | $20.02 | 2,980,070 |
| 2020-12-23 | $20.39 | $21.12 | $20.23 | $20.55 | $20.55 | 3,224,200 |
| 2020-12-22 | $20.88 | $21.39 | $20.00 | $20.37 | $20.37 | 4,186,500 |
| 2020-12-21 | $21.43 | $21.92 | $21.16 | $21.58 | $21.58 | 2,234,920 |
| 2020-12-18 | $21.91 | $22.28 | $21.33 | $21.66 | $21.66 | 3,364,570 |
| 2020-12-17 | $22.26 | $22.26 | $21.36 | $22.15 | $22.15 | 3,744,310 |
| 2020-12-16 | $22.44 | $22.45 | $21.77 | $22.00 | $22.00 | 2,774,220 |
| 2020-12-15 | $22.79 | $23.29 | $22.40 | $22.46 | $22.46 | 2,937,730 |
| 2020-12-14 | $22.28 | $23.80 | $22.03 | $23.03 | $23.03 | 4,361,620 |
| 2020-12-11 | $22.50 | $22.90 | $22.02 | $22.36 | $22.36 | 3,141,210 |
| 2020-12-10 | $22.58 | $23.20 | $22.25 | $22.31 | $22.31 | 3,861,050 |
| 2020-12-09 | $23.77 | $23.77 | $22.81 | $22.84 | $22.84 | 3,800,840 |
| 2020-12-08 | $24.22 | $24.39 | $23.48 | $23.57 | $23.57 | 2,596,730 |
| 2020-12-07 | $25.15 | $25.16 | $24.09 | $24.10 | $24.10 | 3,320,370 |
| 2020-12-04 | $25.00 | $25.49 | $24.70 | $25.05 | $25.05 | 3,112,580 |
| 2020-12-03 | $24.91 | $25.30 | $24.60 | $24.76 | $24.76 | 3,993,590 |
| 2020-12-02 | $24.76 | $26.25 | $24.26 | $25.37 | $25.37 | 6,978,970 |
| 2020-12-01 | $24.14 | $25.20 | $24.14 | $24.74 | $24.74 | 4,370,480 |
| 2020-11-30 | $24.40 | $24.62 | $23.90 | $24.02 | $24.02 | 3,007,460 |
| 2020-11-27 | $24.78 | $24.92 | $24.06 | $24.41 | $24.41 | 3,016,380 |
| 2020-11-26 | $24.30 | $24.95 | $24.10 | $24.81 | $24.81 | 3,171,400 |
| 2020-11-25 | $25.55 | $25.55 | $24.50 | $24.50 | $24.50 | 4,152,700 |
| 2020-11-24 | $25.33 | $25.69 | $25.05 | $25.32 | $25.32 | 3,257,380 |
| 2020-11-23 | $25.28 | $25.92 | $24.80 | $25.46 | $25.46 | 4,906,960 |
| 2020-11-20 | $25.82 | $26.97 | $25.52 | $25.78 | $25.78 | 6,448,430 |
| 2020-11-19 | $25.00 | $25.60 | $24.73 | $25.43 | $25.43 | 4,364,480 |
| 2020-11-18 | $25.45 | $26.15 | $25.06 | $25.27 | $25.27 | 4,898,720 |
| 2020-11-17 | $26.71 | $26.71 | $25.36 | $25.46 | $25.46 | 5,479,350 |
| 2020-11-16 | $27.02 | $27.95 | $26.50 | $26.60 | $26.60 | 6,359,780 |
| 2020-11-13 | $27.42 | $29.30 | $27.42 | $27.83 | $27.83 | 6,744,400 |
| 2020-11-12 | $27.95 | $28.45 | $27.00 | $27.30 | $27.30 | 5,981,070 |
| 2020-11-11 | $30.70 | $30.71 | $27.96 | $28.10 | $28.10 | 7,793,130 |
| 2020-11-10 | $31.40 | $31.40 | $29.57 | $30.19 | $30.19 | 9,186,020 |
| 2020-11-09 | $31.41 | $31.98 | $30.40 | $31.53 | $31.53 | 12,914,810 |
| 2020-11-06 | $31.22 | $32.70 | $30.50 | $31.41 | $31.41 | 16,217,010 |
| 2020-11-05 | $28.51 | $33.10 | $28.51 | $30.45 | $30.45 | 16,598,210 |
| 2020-11-04 | $29.04 | $29.09 | $27.47 | $27.68 | $27.68 | 7,382,440 |
| 2020-11-03 | $29.06 | $29.90 | $28.52 | $29.04 | $29.04 | 6,166,880 |
| 2020-11-02 | $28.61 | $28.92 | $28.00 | $28.85 | $28.85 | 6,313,280 |
| 2020-10-30 | $30.30 | $30.80 | $27.83 | $28.08 | $28.08 | 12,133,520 |
| 2020-10-29 | $30.95 | $31.29 | $29.50 | $30.82 | $30.82 | 9,637,830 |
| 2020-10-28 | $33.30 | $33.30 | $30.41 | $31.68 | $31.68 | 13,386,830 |
| 2020-10-27 | $33.49 | $34.45 | $32.52 | $33.13 | $33.13 | 14,232,750 |
| 2020-10-26 | $30.65 | $36.66 | $29.90 | $34.28 | $34.28 | 20,607,460 |
| 2020-10-23 | $31.83 | $33.99 | $30.60 | $30.65 | $30.65 | 16,951,960 |
| 2020-10-22 | $31.50 | $36.90 | $31.50 | $33.88 | $33.88 | 26,460,710 |
| 2020-10-21 | $26.19 | $31.26 | $25.90 | $31.26 | $31.26 | 16,984,970 |
| 2020-10-20 | $25.43 | $26.15 | $24.61 | $26.05 | $26.05 | 5,610,480 |
| 2020-10-19 | $24.99 | $25.85 | $24.90 | $25.35 | $25.35 | 4,274,670 |
| 2020-10-16 | $25.78 | $25.78 | $24.61 | $24.86 | $24.86 | 4,456,500 |
| 2020-10-15 | $25.83 | $26.55 | $25.26 | $25.29 | $25.29 | 4,929,700 |
| 2020-10-14 | $26.92 | $28.80 | $26.15 | $26.22 | $26.22 | 7,146,790 |
| 2020-10-13 | $26.12 | $27.59 | $25.21 | $27.40 | $27.40 | 7,547,090 |
| 2020-10-12 | $24.86 | $26.18 | $24.70 | $26.10 | $26.10 | 6,663,450 |
| 2020-10-09 | $24.37 | $25.23 | $24.37 | $24.70 | $24.70 | 4,751,970 |
| 2020-10-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-10-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-10-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-10-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-10-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-10-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2020-09-30 | $24.58 | $24.89 | $23.76 | $23.94 | $23.94 | 3,760,560 |
| 2020-09-29 | $25.09 | $25.79 | $24.06 | $24.36 | $24.36 | 5,893,780 |
| 2020-09-28 | $25.53 | $25.74 | $23.80 | $24.81 | $24.81 | 5,291,780 |
| 2020-09-25 | $26.10 | $26.10 | $25.01 | $25.33 | $25.33 | 5,162,860 |
| 2020-09-24 | $29.05 | $29.55 | $25.30 | $25.75 | $25.75 | 8,288,530 |
| 2020-09-23 | $29.97 | $30.77 | $29.05 | $29.40 | $29.40 | 5,064,650 |
| 2020-09-22 | $29.31 | $30.35 | $28.99 | $29.38 | $29.38 | 4,486,990 |
| 2020-09-21 | $29.72 | $32.09 | $29.70 | $29.79 | $29.79 | 8,047,940 |
| 2020-09-18 | $29.51 | $29.51 | $28.20 | $29.11 | $29.11 | 4,000,970 |
| 2020-09-17 | $29.01 | $30.00 | $28.35 | $29.05 | $29.05 | 4,560,680 |
| 2020-09-16 | $30.45 | $30.77 | $29.00 | $30.10 | $30.10 | 5,709,280 |
| 2020-09-15 | $29.41 | $35.08 | $29.35 | $31.47 | $31.47 | 9,258,880 |
| 2020-09-14 | $28.82 | $30.40 | $28.60 | $29.23 | $29.23 | 5,334,600 |
| 2020-09-11 | $29.78 | $30.81 | $28.46 | $28.95 | $28.95 | 4,739,630 |
| 2020-09-10 | $32.50 | $32.85 | $29.21 | $29.78 | $29.78 | 5,380,180 |
| 2020-09-09 | $36.94 | $36.94 | $31.39 | $32.96 | $32.96 | 6,872,130 |
| 2020-09-08 | $37.39 | $38.80 | $35.20 | $36.62 | $36.62 | 4,552,430 |
| 2020-09-07 | $40.70 | $40.70 | $38.20 | $38.21 | $38.21 | 4,004,410 |
| 2020-09-04 | $39.50 | $40.36 | $37.80 | $40.04 | $40.04 | 4,841,910 |
| 2020-09-03 | $40.79 | $41.51 | $39.44 | $40.00 | $40.00 | 4,408,150 |
| 2020-09-02 | $43.00 | $43.53 | $40.70 | $41.95 | $41.95 | 7,169,780 |
| 2020-09-01 | $45.60 | $45.72 | $40.00 | $42.75 | $42.75 | 9,552,430 |
| 2020-08-31 | $47.63 | $50.66 | $44.16 | $45.74 | $45.74 | 10,429,000 |
| 2020-08-28 | $39.01 | $46.56 | $38.36 | $46.56 | $46.56 | 8,680,900 |
| 2020-08-27 | $38.05 | $39.80 | $37.31 | $38.80 | $38.80 | 3,103,370 |
| 2020-08-26 | $38.71 | $39.90 | $37.89 | $38.68 | $38.68 | 2,931,400 |
| 2020-08-25 | $38.31 | $40.31 | $37.92 | $39.30 | $39.30 | 4,364,540 |
| 2020-08-24 | $37.34 | $39.80 | $36.17 | $38.31 | $38.31 | 3,570,840 |
| 2020-08-21 | $38.02 | $38.45 | $36.80 | $37.50 | $37.50 | 2,651,770 |
| 2020-08-20 | $37.80 | $38.57 | $36.77 | $37.98 | $37.98 | 2,759,200 |
| 2020-08-19 | $40.70 | $40.70 | $37.20 | $37.48 | $37.48 | 4,371,850 |
| 2020-08-18 | $40.01 | $41.88 | $39.80 | $41.00 | $41.00 | 4,347,030 |
| 2020-08-17 | $39.91 | $40.89 | $39.11 | $40.33 | $40.33 | 3,853,250 |
| 2020-08-14 | $41.34 | $41.82 | $39.10 | $40.02 | $40.02 | 2,938,130 |
| 2020-08-13 | $41.04 | $42.01 | $39.66 | $40.45 | $40.45 | 2,984,630 |
| 2020-08-12 | $40.70 | $41.50 | $38.46 | $40.00 | $40.00 | 3,433,600 |
| 2020-08-11 | $43.16 | $43.30 | $41.00 | $41.45 | $41.45 | 3,259,710 |
| 2020-08-10 | $41.96 | $42.89 | $40.20 | $41.98 | $41.98 | 4,921,100 |
| 2020-08-07 | $44.88 | $45.60 | $40.00 | $42.63 | $42.63 | 7,581,280 |
| 2020-08-06 | $45.69 | $47.33 | $43.00 | $44.17 | $44.17 | 6,280,950 |
| 2020-08-05 | $46.03 | $49.99 | $43.83 | $46.22 | $46.22 | 10,423,400 |
| 2020-08-04 | $43.00 | $50.48 | $42.22 | $48.70 | $48.70 | 12,541,150 |
| 2020-08-03 | $46.00 | $46.43 | $44.07 | $46.43 | $46.43 | 5,634,550 |
| 2020-07-31 | $40.00 | $42.21 | $37.36 | $42.21 | $42.21 | 9,466,450 |
| 2020-07-30 | $37.00 | $38.37 | $35.19 | $38.37 | $38.37 | 6,816,250 |
| 2020-07-29 | $31.80 | $34.88 | $30.93 | $34.88 | $34.88 | 7,228,900 |
| 2020-07-28 | $30.80 | $32.33 | $30.70 | $31.71 | $31.71 | 3,616,950 |
| 2020-07-27 | $31.00 | $31.50 | $29.50 | $31.01 | $31.01 | 3,415,400 |
| 2020-07-24 | $34.06 | $34.40 | $31.32 | $31.32 | $31.32 | 6,708,970 |
| 2020-07-23 | $34.61 | $35.68 | $33.03 | $34.80 | $34.80 | 6,231,510 |
| 2020-07-22 | $33.74 | $35.27 | $32.00 | $35.27 | $35.27 | 7,004,090 |
| 2020-07-21 | $35.00 | $36.60 | $33.56 | $34.34 | $34.34 | 6,353,550 |
| 2020-07-20 | $35.36 | $35.49 | $33.62 | $34.53 | $34.53 | 6,107,810 |
| 2020-07-17 | $32.00 | $35.50 | $31.20 | $34.69 | $34.69 | 8,111,230 |
| 2020-07-16 | $33.22 | $35.49 | $32.30 | $34.08 | $34.08 | 8,865,790 |
| 2020-07-15 | $32.30 | $34.50 | $32.30 | $32.99 | $32.99 | 6,849,580 |
| 2020-07-14 | $34.76 | $38.00 | $32.88 | $32.90 | $32.90 | 11,680,960 |
| 2020-07-13 | $33.90 | $34.77 | $33.03 | $34.62 | $34.62 | 7,268,230 |
| 2020-07-10 | $33.80 | $34.99 | $32.00 | $34.60 | $34.60 | 9,664,380 |
| 2020-07-09 | $34.70 | $37.00 | $33.35 | $33.96 | $33.96 | 12,610,000 |
| 2020-07-08 | $32.01 | $35.76 | $29.74 | $34.52 | $34.52 | 13,525,720 |
| 2020-07-07 | $32.00 | $34.90 | $31.18 | $32.85 | $32.85 | 12,264,450 |
| 2020-07-06 | $29.05 | $32.88 | $29.05 | $32.51 | $32.51 | 13,665,710 |
| 2020-07-03 | $32.14 | $32.58 | $29.89 | $29.89 | $29.89 | 14,975,030 |
| 2020-07-02 | $30.30 | $34.98 | $30.30 | $33.21 | $33.21 | 13,968,740 |
| 2020-07-01 | $31.59 | $33.12 | $29.32 | $31.90 | $31.90 | 17,851,950 |
| 2020-06-30 | $27.00 | $30.11 | $26.20 | $30.11 | $30.11 | 11,403,540 |
| 2020-06-29 | $24.20 | $27.37 | $23.14 | $27.37 | $27.37 | 14,155,970 |
| 2020-06-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2020-06-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2020-06-24 | $22.62 | $24.88 | $21.80 | $24.88 | $24.88 | 14,783,980 |
| 2020-06-23 | $19.88 | $22.62 | $19.88 | $22.62 | $22.62 | 9,385,700 |
| 2020-06-22 | $20.10 | $21.11 | $18.76 | $20.56 | $20.56 | 18,013,540 |
| 2020-06-19 | $17.82 | $20.64 | $17.82 | $20.64 | $20.64 | 24,366,980 |
| 2020-06-18 | $17.05 | $18.76 | $16.90 | $18.76 | $18.76 | 11,913,810 |
| 2020-06-17 | $15.26 | $17.57 | $15.26 | $17.05 | $17.05 | 9,393,440 |
| 2020-06-16 | $15.59 | $16.68 | $15.59 | $16.26 | $16.26 | 9,846,120 |
| 2020-06-15 | $14.52 | $16.18 | $14.47 | $15.83 | $15.83 | 9,826,650 |
| 2020-06-12 | $14.03 | $14.83 | $14.03 | $14.71 | $14.71 | 6,740,080 |
| 2020-06-11 | $15.86 | $15.86 | $14.76 | $14.79 | $14.79 | 10,296,140 |
| 2020-06-10 | $18.08 | $18.08 | $16.32 | $16.32 | $16.32 | 14,971,760 |
| 2020-06-09 | $18.00 | $18.13 | $17.20 | $18.13 | $18.13 | 5,285,780 |
| 2020-06-08 | $15.11 | $16.48 | $14.94 | $16.48 | $16.48 | 6,135,900 |
| 2020-06-05 | $15.05 | $15.12 | $14.73 | $14.98 | $14.98 | 2,875,480 |
| 2020-06-04 | $14.89 | $15.22 | $14.78 | $14.90 | $14.90 | 3,664,240 |
| 2020-06-03 | $14.79 | $15.16 | $14.66 | $14.79 | $14.79 | 3,732,480 |
| 2020-06-02 | $14.99 | $15.38 | $14.75 | $14.77 | $14.77 | 3,968,780 |
| 2020-06-01 | $14.66 | $15.40 | $14.46 | $14.90 | $14.90 | 6,323,820 |
| 2020-05-29 | $13.65 | $14.69 | $13.65 | $14.50 | $14.50 | 4,861,840 |
| 2020-05-28 | $13.64 | $13.93 | $13.45 | $13.78 | $13.78 | 2,416,540 |
| 2020-05-27 | $14.00 | $14.15 | $13.51 | $13.77 | $13.77 | 3,384,440 |
| 2020-05-26 | $14.20 | $14.32 | $13.85 | $13.97 | $13.97 | 3,554,280 |
| 2020-05-25 | $13.64 | $15.05 | $13.64 | $14.18 | $14.18 | 5,647,000 |
| 2020-05-22 | $13.51 | $14.02 | $13.41 | $13.68 | $13.68 | 2,515,350 |
| 2020-05-21 | $13.84 | $14.10 | $13.49 | $13.63 | $13.63 | 1,843,140 |
| 2020-05-20 | $13.75 | $14.06 | $13.63 | $13.84 | $13.84 | 2,201,020 |
| 2020-05-19 | $13.55 | $13.92 | $13.43 | $13.90 | $13.90 | 2,479,780 |
| 2020-05-18 | $13.70 | $13.86 | $13.38 | $13.44 | $13.44 | 2,985,550 |
| 2020-05-15 | $13.28 | $14.16 | $13.28 | $13.75 | $13.75 | 5,100,520 |
| 2020-05-14 | $12.91 | $13.56 | $12.67 | $13.41 | $13.41 | 5,096,360 |
| 2020-05-13 | $12.68 | $12.94 | $12.56 | $12.90 | $12.90 | 2,048,700 |
| 2020-05-12 | $12.83 | $12.97 | $12.44 | $12.68 | $12.68 | 2,214,920 |
| 2020-05-11 | $12.87 | $13.05 | $12.72 | $12.89 | $12.89 | 3,054,890 |
| 2020-05-08 | $12.42 | $13.10 | $12.42 | $12.86 | $12.86 | 4,431,550 |
| 2020-05-07 | $12.63 | $12.63 | $12.38 | $12.38 | $12.38 | 2,022,870 |
| 2020-05-06 | $12.21 | $12.60 | $12.14 | $12.59 | $12.59 | 1,815,660 |
| 2020-05-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-05-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-04-30 | $12.22 | $12.48 | $12.22 | $12.40 | $12.40 | 1,809,210 |
| 2020-04-29 | $12.08 | $12.32 | $12.05 | $12.13 | $12.13 | 1,793,180 |
| 2020-04-28 | $12.77 | $12.99 | $11.80 | $12.24 | $12.24 | 3,939,900 |
| 2020-04-27 | $13.41 | $13.66 | $12.85 | $13.03 | $13.03 | 4,692,630 |
| 2020-04-24 | $14.41 | $14.56 | $13.52 | $13.72 | $13.72 | 6,809,830 |
| 2020-04-23 | $14.55 | $15.30 | $14.37 | $14.83 | $14.83 | 9,304,410 |
| 2020-04-22 | $16.20 | $16.20 | $14.75 | $14.94 | $14.94 | 12,240,590 |
| 2020-04-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,852,870 |
| 2020-04-20 | $13.34 | $14.13 | $13.16 | $14.00 | $14.00 | 5,928,830 |
| 2020-04-17 | $13.65 | $13.77 | $13.30 | $13.34 | $13.34 | 2,886,720 |
| 2020-04-16 | $13.12 | $13.69 | $13.12 | $13.48 | $13.48 | 3,021,960 |
| 2020-04-15 | $13.27 | $13.58 | $13.04 | $13.12 | $13.12 | 1,427,900 |
| 2020-04-14 | $13.10 | $13.35 | $13.07 | $13.33 | $13.33 | 1,545,830 |
| 2020-04-13 | $13.10 | $13.26 | $12.84 | $13.07 | $13.07 | 1,858,950 |
| 2020-04-10 | $13.83 | $13.88 | $13.13 | $13.37 | $13.37 | 3,227,710 |
| 2020-04-09 | $13.68 | $14.14 | $13.57 | $13.81 | $13.81 | 4,454,750 |
| 2020-04-08 | $13.45 | $13.77 | $13.45 | $13.60 | $13.60 | 4,528,290 |
| 2020-04-07 | $13.35 | $14.30 | $13.22 | $13.60 | $13.60 | 4,224,130 |
| 2020-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2020-04-03 | $13.61 | $13.61 | $13.01 | $13.06 | $13.06 | 3,455,200 |
| 2020-04-02 | $13.36 | $13.67 | $13.21 | $13.61 | $13.61 | 4,379,790 |
| 2020-04-01 | $14.00 | $14.00 | $13.15 | $13.32 | $13.32 | 5,471,550 |
| 2020-03-31 | $12.85 | $13.83 | $12.85 | $13.83 | $13.83 | 1,948,660 |
| 2020-03-30 | $12.95 | $13.09 | $12.40 | $12.57 | $12.57 | 1,566,710 |
| 2020-03-27 | $13.47 | $13.69 | $13.21 | $13.25 | $13.25 | 1,267,590 |
| 2020-03-26 | $13.53 | $13.54 | $13.33 | $13.42 | $13.42 | 1,527,900 |
| 2020-03-25 | $13.54 | $13.58 | $13.35 | $13.51 | $13.51 | 1,454,130 |
| 2020-03-24 | $13.13 | $13.41 | $12.90 | $13.28 | $13.28 | 1,376,050 |
| 2020-03-23 | $13.33 | $13.49 | $12.83 | $12.98 | $12.98 | 1,906,150 |
| 2020-03-20 | $13.35 | $13.77 | $13.26 | $13.61 | $13.61 | 2,072,120 |
| 2020-03-19 | $13.01 | $13.29 | $12.80 | $13.26 | $13.26 | 1,739,340 |
| 2020-03-18 | $13.56 | $13.74 | $13.08 | $13.13 | $13.13 | 2,140,740 |
| 2020-03-17 | $13.93 | $14.07 | $13.02 | $13.42 | $13.42 | 2,026,730 |
| 2020-03-16 | $14.38 | $14.77 | $13.63 | $13.70 | $13.70 | 2,446,960 |
| 2020-03-13 | $14.50 | $14.65 | $13.98 | $14.28 | $14.28 | 3,103,300 |
| 2020-03-12 | $15.04 | $15.26 | $14.70 | $15.00 | $15.00 | 2,375,860 |
| 2020-03-11 | $15.50 | $15.88 | $15.28 | $15.30 | $15.30 | 2,705,400 |
| 2020-03-10 | $15.12 | $15.40 | $14.76 | $15.39 | $15.39 | 3,120,700 |
| 2020-03-09 | $15.72 | $15.92 | $15.10 | $15.15 | $15.15 | 2,115,530 |
| 2020-03-06 | $15.86 | $16.14 | $15.75 | $15.99 | $15.99 | 2,190,190 |
| 2020-03-05 | $16.20 | $16.22 | $15.80 | $15.97 | $15.97 | 2,491,480 |
| 2020-03-04 | $15.58 | $15.98 | $15.30 | $15.93 | $15.93 | 2,594,920 |
| 2020-03-03 | $15.71 | $16.00 | $15.15 | $15.60 | $15.60 | 3,284,350 |
| 2020-03-02 | $15.07 | $15.56 | $15.07 | $15.42 | $15.42 | 1,532,930 |
| 2020-02-28 | $15.62 | $15.85 | $14.76 | $15.00 | $15.00 | 2,853,030 |
| 2020-02-27 | $16.26 | $16.50 | $15.90 | $16.06 | $16.06 | 1,904,540 |
| 2020-02-26 | $16.39 | $16.69 | $16.14 | $16.21 | $16.21 | 2,478,370 |
| 2020-02-25 | $16.20 | $16.55 | $15.76 | $16.42 | $16.42 | 3,559,620 |
| 2020-02-24 | $16.48 | $16.93 | $16.40 | $16.84 | $16.84 | 4,208,980 |
| 2020-02-21 | $16.40 | $16.74 | $16.09 | $16.56 | $16.56 | 3,834,120 |
| 2020-02-20 | $16.31 | $16.52 | $15.91 | $16.34 | $16.34 | 4,404,800 |
| 2020-02-19 | $16.25 | $17.05 | $15.91 | $16.60 | $16.60 | 5,148,500 |
| 2020-02-18 | $16.16 | $16.23 | $15.82 | $16.19 | $16.19 | 3,428,510 |
| 2020-02-17 | $15.10 | $15.79 | $15.10 | $15.66 | $15.66 | 2,816,210 |
| 2020-02-14 | $14.60 | $15.31 | $14.60 | $15.10 | $15.10 | 1,940,910 |
| 2020-02-13 | $15.44 | $15.68 | $15.05 | $15.05 | $15.05 | 2,249,400 |
| 2020-02-12 | $15.16 | $15.42 | $14.98 | $15.39 | $15.39 | 2,085,000 |
| 2020-02-11 | $15.24 | $15.45 | $15.05 | $15.14 | $15.14 | 1,793,830 |
| 2020-02-10 | $15.11 | $15.41 | $15.05 | $15.27 | $15.27 | 2,202,780 |
| 2020-02-07 | $14.75 | $15.50 | $14.75 | $15.15 | $15.15 | 2,658,330 |
| 2020-02-06 | $14.65 | $14.90 | $14.42 | $14.86 | $14.86 | 2,457,520 |
| 2020-02-05 | $14.19 | $14.72 | $14.17 | $14.49 | $14.49 | 2,601,800 |
| 2020-02-04 | $13.61 | $14.40 | $13.61 | $14.20 | $14.20 | 3,462,200 |
| 2020-02-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 334,600 |
| 2020-01-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-01-23 | $17.24 | $17.68 | $16.63 | $16.80 | $16.80 | 2,369,650 |
| 2020-01-22 | $17.26 | $17.56 | $17.09 | $17.24 | $17.24 | 1,847,760 |
| 2020-01-21 | $18.24 | $18.26 | $17.17 | $17.33 | $17.33 | 3,212,290 |
| 2020-01-20 | $18.90 | $18.90 | $18.20 | $18.24 | $18.24 | 2,003,080 |
| 2020-01-17 | $18.20 | $18.65 | $18.10 | $18.11 | $18.11 | 2,607,120 |
| 2020-01-16 | $18.43 | $18.65 | $18.11 | $18.11 | $18.11 | 2,609,500 |
| 2020-01-15 | $18.88 | $18.92 | $18.31 | $18.42 | $18.42 | 3,861,700 |
| 2020-01-14 | $18.73 | $19.26 | $18.00 | $19.03 | $19.03 | 5,100,830 |
| 2020-01-13 | $18.84 | $18.95 | $18.31 | $18.68 | $18.68 | 3,098,570 |
| 2020-01-10 | $19.39 | $19.68 | $18.50 | $18.71 | $18.71 | 4,967,760 |
| 2020-01-09 | $19.91 | $19.97 | $19.33 | $19.42 | $19.42 | 6,584,320 |
| 2020-01-08 | $18.52 | $20.39 | $18.34 | $19.91 | $19.91 | 11,040,770 |
| 2020-01-07 | $20.00 | $20.98 | $19.08 | $19.30 | $19.30 | 13,735,030 |
| 2020-01-06 | $18.12 | $19.92 | $18.02 | $19.92 | $19.92 | 5,085,430 |
| 2020-01-03 | $17.74 | $18.58 | $17.51 | $18.11 | $18.11 | 7,575,080 |
| 2020-01-02 | $17.26 | $17.98 | $17.26 | $17.75 | $17.75 | 5,758,750 |
| 2020-01-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2019-12-31 | $16.69 | $17.20 | $16.69 | $17.07 | $17.07 | 3,806,650 |
| 2019-12-30 | $17.10 | $17.17 | $16.51 | $16.82 | $16.82 | 3,815,630 |
| 2019-12-27 | $17.80 | $18.33 | $17.33 | $17.34 | $17.34 | 6,262,980 |
| 2019-12-26 | $17.10 | $18.76 | $17.08 | $17.88 | $17.88 | 8,784,730 |
| 2019-12-25 | $16.66 | $17.19 | $16.65 | $17.05 | $17.05 | 2,555,430 |
| 2019-12-24 | $16.53 | $16.72 | $16.52 | $16.63 | $16.63 | 1,132,180 |
| 2019-12-23 | $17.13 | $17.14 | $16.50 | $16.52 | $16.52 | 1,945,400 |
| 2019-12-20 | $17.60 | $17.60 | $17.13 | $17.16 | $17.16 | 2,760,690 |
| 2019-12-19 | $17.16 | $17.60 | $17.00 | $17.60 | $17.60 | 4,360,950 |
| 2019-12-18 | $17.02 | $17.40 | $17.02 | $17.14 | $17.14 | 3,010,080 |
| 2019-12-17 | $16.90 | $17.40 | $16.83 | $17.10 | $17.10 | 2,767,680 |
| 2019-12-16 | $16.73 | $16.94 | $16.66 | $16.90 | $16.90 | 2,139,650 |
| 2019-12-13 | $16.70 | $16.84 | $16.65 | $16.68 | $16.68 | 1,728,250 |
| 2019-12-12 | $16.86 | $17.00 | $16.56 | $16.61 | $16.61 | 2,329,100 |
| 2019-12-11 | $16.93 | $17.33 | $16.84 | $16.88 | $16.88 | 2,580,670 |
| 2019-12-10 | $16.81 | $17.35 | $16.81 | $17.02 | $17.02 | 2,906,950 |
| 2019-12-09 | $18.27 | $18.28 | $16.80 | $16.91 | $16.91 | 4,973,760 |
| 2019-12-06 | $16.38 | $16.67 | $16.33 | $16.62 | $16.62 | 1,988,460 |
| 2019-12-05 | $16.19 | $16.47 | $16.10 | $16.38 | $16.38 | 1,853,730 |
| 2019-12-04 | $16.00 | $16.21 | $16.00 | $16.12 | $16.12 | 1,052,000 |
| 2019-12-03 | $16.20 | $16.23 | $16.02 | $16.20 | $16.20 | 1,046,360 |
| 2019-12-02 | $16.20 | $16.37 | $16.11 | $16.20 | $16.20 | 1,108,380 |
| 2019-11-29 | $16.28 | $16.29 | $16.02 | $16.15 | $16.15 | 1,081,680 |
| 2019-11-28 | $16.22 | $16.35 | $16.06 | $16.14 | $16.14 | 1,340,100 |
| 2019-11-27 | $16.31 | $16.33 | $16.01 | $16.11 | $16.11 | 1,791,930 |
| 2019-11-26 | $16.31 | $16.58 | $16.31 | $16.41 | $16.41 | 985,700 |
| 2019-11-25 | $16.51 | $16.76 | $16.31 | $16.38 | $16.38 | 1,877,780 |
| 2019-11-22 | $17.02 | $17.24 | $16.50 | $16.64 | $16.64 | 2,775,480 |
| 2019-11-21 | $17.26 | $17.40 | $16.85 | $17.03 | $17.03 | 2,263,280 |
| 2019-11-20 | $17.45 | $17.90 | $17.07 | $17.13 | $17.13 | 2,808,680 |
| 2019-11-19 | $17.09 | $17.69 | $16.95 | $17.45 | $17.45 | 3,611,430 |
| 2019-11-18 | $17.20 | $17.26 | $16.13 | $16.90 | $16.90 | 3,465,370 |
| 2019-11-15 | $17.54 | $17.69 | $17.10 | $17.12 | $17.12 | 2,932,130 |
| 2019-11-14 | $17.17 | $18.28 | $17.17 | $17.77 | $17.77 | 4,775,230 |
| 2019-11-13 | $17.59 | $17.59 | $17.16 | $17.31 | $17.31 | 2,782,700 |
| 2019-11-12 | $17.35 | $17.79 | $17.11 | $17.62 | $17.62 | 4,031,460 |
| 2019-11-11 | $17.45 | $17.48 | $17.01 | $17.32 | $17.32 | 3,919,000 |
| 2019-11-08 | $18.22 | $18.22 | $17.64 | $17.66 | $17.66 | 4,645,080 |
| 2019-11-07 | $17.89 | $18.45 | $17.83 | $18.11 | $18.11 | 7,005,500 |
| 2019-11-06 | $18.55 | $18.55 | $17.46 | $17.69 | $17.69 | 7,862,680 |
| 2019-11-05 | $19.13 | $19.45 | $18.51 | $18.73 | $18.73 | 11,690,890 |
| 2019-11-04 | $22.00 | $23.30 | $20.07 | $20.16 | $20.16 | 19,468,590 |
| 2019-11-01 | $19.35 | $21.29 | $19.22 | $21.29 | $21.29 | 7,324,310 |
| 2019-10-31 | $19.19 | $19.88 | $18.34 | $19.35 | $19.35 | 10,350,860 |
| 2019-10-30 | $20.28 | $20.67 | $18.86 | $19.14 | $19.14 | 11,937,580 |
| 2019-10-29 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 6,220,800 |
| 2019-10-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,644,130 |
| 2019-10-25 | $17.50 | $17.52 | $17.01 | $17.20 | $17.20 | 2,833,500 |
| 2019-10-24 | $17.56 | $18.20 | $17.12 | $17.70 | $17.70 | 3,598,080 |
| 2019-10-23 | $17.90 | $18.22 | $17.53 | $17.72 | $17.72 | 3,215,880 |
| 2019-10-22 | $17.78 | $18.63 | $17.56 | $18.23 | $18.23 | 5,938,440 |
| 2019-10-21 | $17.17 | $18.05 | $16.73 | $17.90 | $17.90 | 5,648,210 |
| 2019-10-18 | $16.90 | $17.43 | $16.83 | $17.04 | $17.04 | 2,879,280 |
| 2019-10-17 | $17.20 | $17.75 | $16.84 | $17.08 | $17.08 | 5,145,140 |
| 2019-10-16 | $16.53 | $18.07 | $16.53 | $18.07 | $18.07 | 3,341,760 |
| 2019-10-15 | $16.99 | $16.99 | $16.42 | $16.43 | $16.43 | 1,754,050 |
| 2019-10-14 | $16.80 | $17.28 | $16.80 | $17.01 | $17.01 | 2,229,080 |
| 2019-10-11 | $16.80 | $16.92 | $16.60 | $16.78 | $16.78 | 1,702,430 |
| 2019-10-10 | $16.51 | $16.96 | $16.38 | $16.78 | $16.78 | 2,034,080 |
| 2019-10-09 | $16.20 | $16.54 | $16.20 | $16.50 | $16.50 | 1,372,950 |
| 2019-10-08 | $16.33 | $16.78 | $16.21 | $16.30 | $16.30 | 1,257,730 |
| 2019-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-10-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-10-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-10-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-10-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-09-30 | $16.80 | $16.93 | $16.10 | $16.20 | $16.20 | 1,768,360 |
| 2019-09-27 | $16.58 | $16.90 | $16.47 | $16.67 | $16.67 | 2,227,310 |
| 2019-09-26 | $18.05 | $18.09 | $16.49 | $16.63 | $16.63 | 4,575,980 |
| 2019-09-25 | $17.70 | $18.20 | $17.42 | $17.85 | $17.85 | 3,150,780 |
| 2019-09-24 | $17.74 | $18.30 | $17.62 | $17.92 | $17.92 | 4,600,880 |
| 2019-09-23 | $18.01 | $18.50 | $17.66 | $17.80 | $17.80 | 7,216,710 |
| 2019-09-20 | $19.70 | $19.99 | $19.36 | $19.42 | $19.42 | 4,455,750 |
| 2019-09-19 | $20.00 | $20.22 | $19.46 | $19.81 | $19.81 | 6,837,420 |
| 2019-09-18 | $20.72 | $21.18 | $20.05 | $20.25 | $20.25 | 9,702,480 |
| 2019-09-17 | $21.25 | $22.75 | $20.89 | $21.78 | $21.78 | 16,739,280 |
| 2019-09-16 | $18.93 | $20.68 | $18.93 | $20.68 | $20.68 | 3,205,560 |
| 2019-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2019-09-12 | $18.81 | $19.10 | $18.72 | $18.80 | $18.80 | 1,636,420 |
| 2019-09-11 | $19.35 | $19.43 | $18.70 | $18.74 | $18.74 | 2,880,550 |
| 2019-09-10 | $19.20 | $19.73 | $18.70 | $19.35 | $19.35 | 4,139,970 |
| 2019-09-09 | $18.52 | $19.45 | $18.27 | $19.20 | $19.20 | 4,245,720 |
| 2019-09-06 | $18.85 | $18.98 | $18.26 | $18.39 | $18.39 | 2,818,450 |
| 2019-09-05 | $18.00 | $19.49 | $17.82 | $18.93 | $18.93 | 4,276,180 |
| 2019-09-04 | $17.66 | $18.69 | $17.25 | $17.96 | $17.96 | 2,854,510 |
| 2019-09-03 | $17.73 | $17.92 | $17.51 | $17.60 | $17.60 | 993,530 |
| 2019-09-02 | $17.24 | $17.70 | $17.24 | $17.65 | $17.65 | 1,018,000 |
| 2019-08-30 | $18.13 | $18.28 | $17.18 | $17.24 | $17.24 | 1,241,200 |
| 2019-08-29 | $18.00 | $18.21 | $17.74 | $17.83 | $17.83 | 1,568,320 |
| 2019-08-28 | $17.81 | $18.30 | $17.75 | $17.96 | $17.96 | 1,559,820 |
| 2019-08-27 | $17.59 | $17.96 | $17.59 | $17.81 | $17.81 | 1,337,590 |
| 2019-08-26 | $17.78 | $17.78 | $17.18 | $17.46 | $17.46 | 1,410,220 |
| 2019-08-23 | $18.26 | $18.56 | $18.12 | $18.31 | $18.31 | 1,428,900 |
| 2019-08-22 | $18.48 | $18.48 | $18.03 | $18.20 | $18.20 | 1,305,440 |
| 2019-08-21 | $18.56 | $18.87 | $18.29 | $18.41 | $18.41 | 1,368,680 |
| 2019-08-20 | $18.87 | $19.00 | $18.44 | $18.77 | $18.77 | 2,610,570 |
| 2019-08-19 | $18.70 | $19.10 | $18.52 | $19.02 | $19.02 | 2,185,390 |
| 2019-08-16 | $18.99 | $18.99 | $18.63 | $18.71 | $18.71 | 2,837,900 |
| 2019-08-15 | $19.95 | $19.95 | $18.88 | $19.40 | $19.40 | 4,331,050 |
| 2019-08-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 496,000 |
| 2019-08-13 | $18.18 | $18.43 | $18.11 | $18.23 | $18.23 | 328,390 |
| 2019-08-12 | $18.20 | $18.44 | $17.89 | $18.40 | $18.40 | 318,080 |
| 2019-08-09 | $18.49 | $18.77 | $18.14 | $18.20 | $18.20 | 436,400 |
| 2019-08-08 | $18.19 | $18.35 | $18.00 | $18.24 | $18.24 | 423,790 |
| 2019-08-07 | $18.39 | $18.44 | $17.85 | $17.87 | $17.87 | 404,700 |
| 2019-08-06 | $19.00 | $19.00 | $17.61 | $18.17 | $18.17 | 815,530 |
| 2019-08-05 | $19.20 | $19.70 | $19.10 | $19.26 | $19.26 | 507,430 |
| 2019-08-02 | $19.43 | $19.45 | $18.84 | $19.26 | $19.26 | 648,510 |
| 2019-08-01 | $19.90 | $20.03 | $19.61 | $19.70 | $19.70 | 503,680 |
| 2019-07-31 | $20.50 | $20.50 | $19.90 | $19.92 | $19.92 | 485,680 |
| 2019-07-30 | $20.21 | $20.48 | $20.15 | $20.18 | $20.18 | 626,300 |
| 2019-07-29 | $20.38 | $20.39 | $20.02 | $20.20 | $20.20 | 510,650 |
| 2019-07-26 | $20.59 | $20.77 | $20.30 | $20.38 | $20.38 | 649,930 |
| 2019-07-25 | $20.80 | $20.80 | $20.30 | $20.59 | $20.59 | 942,390 |
| 2019-07-24 | $19.96 | $20.73 | $19.65 | $20.62 | $20.62 | 1,853,030 |
| 2019-07-23 | $19.61 | $20.06 | $19.50 | $19.83 | $19.83 | 808,280 |
| 2019-07-22 | $20.10 | $20.10 | $19.60 | $19.63 | $19.63 | 568,580 |
| 2019-07-19 | $19.92 | $20.30 | $19.85 | $19.97 | $19.97 | 656,880 |
| 2019-07-18 | $20.05 | $20.20 | $19.68 | $19.89 | $19.89 | 1,096,550 |
| 2019-07-17 | $19.74 | $20.43 | $19.51 | $20.13 | $20.13 | 2,096,810 |
| 2019-07-16 | $19.78 | $19.95 | $19.58 | $19.61 | $19.61 | 573,600 |
| 2019-07-15 | $19.59 | $20.30 | $19.21 | $19.77 | $19.77 | 1,108,460 |
| 2019-07-12 | $19.27 | $19.64 | $19.07 | $19.47 | $19.47 | 711,830 |
| 2019-07-11 | $19.83 | $19.83 | $19.30 | $19.33 | $19.33 | 499,080 |
| 2019-07-10 | $19.53 | $19.98 | $19.48 | $19.57 | $19.57 | 590,190 |
| 2019-07-09 | $19.85 | $19.98 | $19.30 | $19.98 | $19.98 | 1,476,550 |
| 2019-07-08 | $20.60 | $20.75 | $19.13 | $19.72 | $19.72 | 1,685,660 |
| 2019-07-05 | $20.12 | $20.62 | $20.12 | $20.50 | $20.50 | 888,050 |
| 2019-07-04 | $20.37 | $20.56 | $20.10 | $20.13 | $20.13 | 658,000 |
| 2019-07-03 | $20.48 | $20.80 | $20.10 | $20.35 | $20.35 | 1,235,180 |
| 2019-07-02 | $20.50 | $20.78 | $20.38 | $20.64 | $20.64 | 1,454,210 |
| 2019-07-01 | $20.60 | $20.99 | $20.01 | $20.51 | $20.51 | 2,982,360 |
| 2019-06-28 | $20.30 | $20.49 | $19.75 | $19.94 | $19.94 | 2,270,860 |
| 2019-06-27 | $21.05 | $21.30 | $20.32 | $20.50 | $20.50 | 2,223,480 |
| 2019-06-26 | $20.50 | $21.11 | $20.30 | $20.68 | $20.68 | 2,622,080 |
| 2019-06-25 | $20.93 | $20.93 | $19.60 | $20.34 | $20.34 | 3,865,400 |
| 2019-06-24 | $22.08 | $22.49 | $21.20 | $21.32 | $21.32 | 5,254,820 |
| 2019-06-21 | $21.16 | $22.95 | $21.16 | $22.25 | $22.25 | 7,107,760 |
| 2019-06-20 | $20.40 | $21.18 | $20.10 | $20.86 | $20.86 | 3,763,050 |
| 2019-06-19 | $20.50 | $22.02 | $20.15 | $20.95 | $20.95 | 6,343,020 |
| 2019-06-18 | $19.95 | $20.39 | $19.80 | $20.02 | $20.02 | 2,386,960 |
| 2019-06-17 | $19.95 | $20.48 | $19.61 | $20.08 | $20.08 | 2,078,400 |
| 2019-06-14 | $20.10 | $20.49 | $19.62 | $19.66 | $19.66 | 2,420,180 |
| 2019-06-13 | $19.93 | $20.40 | $19.60 | $20.24 | $20.24 | 4,175,260 |
| 2019-06-12 | $20.30 | $21.16 | $20.06 | $20.14 | $20.14 | 6,526,010 |
| 2019-06-11 | $18.72 | $20.90 | $18.72 | $20.90 | $20.90 | 7,957,500 |
| 2019-06-10 | $18.08 | $19.77 | $18.08 | $19.00 | $19.00 | 4,164,340 |
| 2019-06-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2019-06-06 | $17.90 | $18.00 | $17.56 | $17.97 | $17.97 | 1,971,990 |
| 2019-06-05 | $17.36 | $18.46 | $17.15 | $17.90 | $17.90 | 2,784,390 |
| 2019-06-04 | $16.99 | $17.38 | $16.95 | $17.30 | $17.30 | 1,458,810 |
| 2019-06-03 | $17.40 | $17.74 | $17.10 | $17.11 | $17.11 | 1,586,630 |
| 2019-05-31 | $17.60 | $17.74 | $17.28 | $17.38 | $17.38 | 1,549,470 |
| 2019-05-30 | $17.68 | $17.78 | $17.25 | $17.55 | $17.55 | 1,609,480 |
| 2019-05-29 | $17.59 | $17.79 | $17.55 | $17.68 | $17.68 | 1,439,630 |
| 2019-05-28 | $17.86 | $18.15 | $17.55 | $17.58 | $17.58 | 2,499,190 |
| 2019-05-27 | $17.89 | $18.10 | $17.42 | $17.99 | $17.99 | 1,871,120 |
| 2019-05-24 | $17.12 | $17.66 | $17.12 | $17.45 | $17.45 | 1,358,660 |
| 2019-05-23 | $17.70 | $18.05 | $17.21 | $17.25 | $17.25 | 1,482,680 |
| 2019-05-22 | $17.97 | $18.14 | $17.38 | $17.67 | $17.67 | 1,527,350 |
| 2019-05-21 | $17.75 | $17.91 | $17.27 | $17.86 | $17.86 | 1,679,970 |
| 2019-05-20 | $17.82 | $17.97 | $16.84 | $17.44 | $17.44 | 2,019,630 |
| 2019-05-17 | $19.18 | $19.48 | $17.50 | $17.72 | $17.72 | 2,979,850 |
| 2019-05-16 | $19.50 | $19.72 | $19.05 | $19.13 | $19.13 | 2,264,190 |
| 2019-05-15 | $19.80 | $19.88 | $19.29 | $19.67 | $19.67 | 3,133,110 |
| 2019-05-14 | $19.05 | $20.51 | $19.04 | $19.60 | $19.60 | 4,465,820 |
| 2019-05-13 | $19.45 | $19.90 | $18.81 | $19.02 | $19.02 | 3,233,160 |
| 2019-05-10 | $18.87 | $19.47 | $18.23 | $19.31 | $19.31 | 3,128,600 |
| 2019-05-09 | $18.06 | $18.97 | $18.06 | $18.41 | $18.41 | 2,134,230 |
| 2019-05-08 | $18.98 | $19.69 | $18.46 | $18.60 | $18.60 | 2,549,030 |
| 2019-05-07 | $19.21 | $19.52 | $18.52 | $19.14 | $19.14 | 2,050,910 |
| 2019-05-06 | $19.12 | $20.21 | $18.31 | $19.00 | $19.00 | 2,985,160 |
| 2019-05-03 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2019-05-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2019-05-01 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2019-04-30 | $19.00 | $19.88 | $18.85 | $19.76 | $19.76 | 2,239,670 |
| 2019-04-29 | $20.75 | $21.21 | $18.77 | $18.78 | $18.78 | 2,480,230 |
| 2019-04-26 | $20.79 | $21.15 | $20.50 | $20.86 | $20.86 | 1,842,240 |
| 2019-04-25 | $22.26 | $22.55 | $20.32 | $20.66 | $20.66 | 2,377,550 |
| 2019-04-24 | $22.06 | $22.50 | $21.77 | $22.40 | $22.40 | 1,895,490 |
| 2019-04-23 | $22.14 | $22.49 | $21.93 | $22.06 | $22.06 | 1,575,910 |
| 2019-04-22 | $22.70 | $22.85 | $21.86 | $21.92 | $21.92 | 2,053,960 |
| 2019-04-19 | $22.62 | $23.00 | $22.40 | $22.75 | $22.75 | 1,564,290 |
| 2019-04-18 | $23.00 | $23.00 | $22.33 | $22.49 | $22.49 | 1,885,950 |
| 2019-04-17 | $23.00 | $23.30 | $22.78 | $22.91 | $22.91 | 2,173,880 |
| 2019-04-16 | $23.00 | $23.45 | $22.05 | $23.15 | $23.15 | 3,082,460 |
| 2019-04-15 | $24.58 | $24.74 | $23.51 | $23.52 | $23.52 | 2,248,030 |
| 2019-04-12 | $23.48 | $24.20 | $23.20 | $24.05 | $24.05 | 2,658,430 |
| 2019-04-11 | $23.43 | $23.87 | $23.30 | $23.35 | $23.35 | 1,934,850 |
| 2019-04-10 | $24.00 | $24.42 | $23.52 | $23.59 | $23.59 | 3,684,700 |
| 2019-04-09 | $24.31 | $25.19 | $23.35 | $24.84 | $24.84 | 3,829,930 |
| 2019-04-08 | $25.90 | $25.90 | $24.31 | $24.31 | $24.31 | 4,570,290 |
| 2019-04-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2019-04-04 | $27.00 | $27.12 | $25.58 | $25.58 | $25.58 | 5,807,590 |
| 2019-04-03 | $27.30 | $27.67 | $26.70 | $26.92 | $26.92 | 6,703,670 |
| 2019-04-02 | $27.31 | $29.20 | $26.73 | $28.14 | $28.14 | 10,969,720 |
| 2019-04-01 | $27.50 | $28.64 | $26.60 | $27.29 | $27.29 | 9,587,650 |
| 2019-03-29 | $24.09 | $26.50 | $23.80 | $26.04 | $26.04 | 7,918,340 |
| 2019-03-28 | $23.23 | $25.80 | $23.18 | $24.60 | $24.60 | 5,801,920 |
| 2019-03-27 | $24.50 | $24.87 | $23.01 | $24.08 | $24.08 | 3,921,620 |
| 2019-03-26 | $24.50 | $26.50 | $24.50 | $25.04 | $25.04 | 7,171,040 |
| 2019-03-25 | $23.50 | $24.66 | $23.01 | $24.17 | $24.17 | 3,625,380 |
| 2019-03-22 | $24.22 | $24.25 | $22.93 | $24.00 | $24.00 | 4,480,710 |
| 2019-03-21 | $24.05 | $25.44 | $23.54 | $24.45 | $24.45 | 6,858,800 |
| 2019-03-20 | $24.30 | $24.33 | $22.90 | $23.91 | $23.91 | 3,450,890 |
| 2019-03-19 | $24.21 | $24.71 | $23.85 | $24.42 | $24.42 | 3,293,470 |
| 2019-03-18 | $24.00 | $24.50 | $23.23 | $24.45 | $24.45 | 3,341,480 |
| 2019-03-15 | $24.08 | $24.43 | $23.10 | $23.55 | $23.55 | 2,734,900 |
| 2019-03-14 | $24.70 | $24.90 | $22.90 | $23.68 | $23.68 | 3,221,850 |
| 2019-03-13 | $25.80 | $26.00 | $24.22 | $24.70 | $24.70 | 4,867,350 |
| 2019-03-12 | $25.70 | $26.74 | $25.40 | $26.30 | $26.30 | 6,741,110 |
| 2019-03-11 | $24.91 | $26.47 | $23.52 | $25.70 | $25.70 | 7,922,460 |
| 2019-03-08 | $26.01 | $27.10 | $25.49 | $25.49 | $25.49 | 6,276,890 |
| 2019-03-07 | $28.40 | $29.53 | $26.96 | $28.32 | $28.32 | 8,939,480 |
| 2019-03-06 | $28.25 | $31.18 | $27.20 | $29.95 | $29.95 | 7,898,290 |
| 2019-03-05 | $28.02 | $30.10 | $26.80 | $28.84 | $28.84 | 8,494,300 |
| 2019-03-04 | $25.70 | $27.83 | $25.70 | $27.83 | $27.83 | 5,881,070 |
| 2019-03-01 | $23.08 | $25.30 | $22.71 | $25.30 | $25.30 | 8,903,070 |
| 2019-02-28 | $24.97 | $24.97 | $21.30 | $23.00 | $23.00 | 11,834,940 |
| 2019-02-27 | $22.70 | $22.70 | $21.18 | $22.70 | $22.70 | 14,010,950 |
| 2019-02-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 369,880 |
| 2019-02-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 943,250 |
| 2019-02-22 | $15.61 | $17.05 | $15.61 | $17.05 | $17.05 | 6,255,680 |
| 2019-02-21 | $15.30 | $15.70 | $15.24 | $15.50 | $15.50 | 5,543,270 |
| 2019-02-20 | $16.00 | $16.69 | $15.80 | $15.80 | $15.80 | 7,699,030 |
| 2019-02-19 | $15.04 | $15.68 | $14.95 | $15.17 | $15.17 | 3,313,350 |
| 2019-02-18 | $14.63 | $15.13 | $14.51 | $15.04 | $15.04 | 3,043,880 |
| 2019-02-15 | $14.32 | $14.68 | $14.32 | $14.50 | $14.50 | 1,552,500 |
| 2019-02-14 | $14.50 | $14.74 | $14.38 | $14.58 | $14.58 | 2,134,250 |
| 2019-02-13 | $14.22 | $14.62 | $14.10 | $14.50 | $14.50 | 2,522,450 |
| 2019-02-12 | $13.97 | $14.39 | $13.97 | $14.21 | $14.21 | 1,735,000 |
| 2019-02-11 | $13.69 | $14.10 | $13.69 | $14.06 | $14.06 | 1,394,450 |
| 2019-02-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-02-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-02-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-02-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-02-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-02-01 | $13.22 | $13.96 | $13.22 | $13.69 | $13.69 | 1,025,900 |
| 2019-01-31 | $13.86 | $13.96 | $13.26 | $13.36 | $13.36 | 1,793,760 |
| 2019-01-30 | $14.59 | $14.86 | $13.62 | $13.79 | $13.79 | 2,717,640 |
| 2019-01-29 | $15.64 | $15.99 | $14.52 | $14.72 | $14.72 | 4,194,130 |
| 2019-01-28 | $16.23 | $17.20 | $15.68 | $16.00 | $16.00 | 5,492,620 |
| 2019-01-25 | $15.90 | $16.72 | $15.61 | $15.64 | $15.64 | 6,759,400 |
| 2019-01-24 | $15.44 | $16.63 | $15.35 | $16.31 | $16.31 | 8,607,940 |
| 2019-01-23 | $15.20 | $15.30 | $15.03 | $15.12 | $15.12 | 830,480 |
| 2019-01-22 | $15.33 | $15.40 | $15.17 | $15.28 | $15.28 | 886,950 |
| 2019-01-21 | $15.25 | $15.38 | $15.18 | $15.22 | $15.22 | 949,780 |
| 2019-01-18 | $15.36 | $15.58 | $15.16 | $15.24 | $15.24 | 1,170,950 |
| 2019-01-17 | $15.63 | $15.72 | $15.37 | $15.44 | $15.44 | 1,658,440 |
| 2019-01-16 | $15.45 | $15.87 | $15.43 | $15.71 | $15.71 | 2,829,890 |
| 2019-01-15 | $15.00 | $15.65 | $14.83 | $15.43 | $15.43 | 2,642,500 |
| 2019-01-14 | $15.44 | $15.53 | $15.01 | $15.09 | $15.09 | 1,388,530 |
| 2019-01-11 | $15.34 | $15.60 | $15.10 | $15.44 | $15.44 | 1,590,900 |
| 2019-01-10 | $15.48 | $15.62 | $15.20 | $15.22 | $15.22 | 2,010,300 |
| 2019-01-09 | $15.65 | $15.98 | $15.50 | $15.60 | $15.60 | 2,265,270 |
| 2019-01-08 | $15.55 | $15.88 | $15.36 | $15.65 | $15.65 | 1,701,090 |
| 2019-01-07 | $15.60 | $15.66 | $15.20 | $15.55 | $15.55 | 1,593,080 |
| 2019-01-04 | $15.07 | $15.55 | $14.73 | $15.36 | $15.36 | 1,941,120 |
| 2019-01-03 | $15.07 | $15.23 | $14.80 | $14.85 | $14.85 | 1,192,000 |
| 2019-01-02 | $15.10 | $15.24 | $14.92 | $14.98 | $14.98 | 1,040,770 |
| 2019-01-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2018-12-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2018-12-28 | $15.21 | $15.51 | $14.88 | $14.92 | $14.92 | 1,442,830 |
| 2018-12-27 | $15.77 | $16.10 | $15.22 | $15.22 | $15.22 | 2,732,570 |
| 2018-12-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2018-12-25 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2018-12-24 | $15.14 | $15.60 | $15.01 | $15.51 | $15.51 | 1,422,150 |
| 2018-12-21 | $15.31 | $15.43 | $15.02 | $15.14 | $15.14 | 983,730 |
| 2018-12-20 | $15.20 | $15.50 | $15.18 | $15.44 | $15.44 | 1,007,600 |
| 2018-12-19 | $15.46 | $15.72 | $15.26 | $15.39 | $15.39 | 1,384,330 |
| 2018-12-18 | $15.59 | $15.70 | $15.08 | $15.25 | $15.25 | 1,297,300 |
| 2018-12-17 | $15.43 | $15.75 | $15.43 | $15.59 | $15.59 | 1,195,400 |
| 2018-12-14 | $16.37 | $16.49 | $15.10 | $15.42 | $15.42 | 2,420,580 |
| 2018-12-13 | $16.45 | $16.59 | $16.24 | $16.34 | $16.34 | 1,741,030 |
| 2018-12-12 | $16.30 | $16.60 | $16.21 | $16.45 | $16.45 | 1,414,460 |
| 2018-12-11 | $16.36 | $16.48 | $16.06 | $16.26 | $16.26 | 1,949,780 |
| 2018-12-10 | $16.72 | $16.79 | $16.07 | $16.21 | $16.21 | 2,601,110 |
| 2018-12-07 | $17.36 | $17.60 | $16.89 | $16.98 | $16.98 | 3,749,530 |
| 2018-12-06 | $16.90 | $17.62 | $16.10 | $17.60 | $17.60 | 6,044,260 |
| 2018-12-05 | $16.50 | $17.46 | $16.27 | $16.92 | $16.92 | 3,852,890 |
| 2018-12-04 | $16.73 | $17.25 | $16.65 | $16.95 | $16.95 | 3,325,840 |
| 2018-12-03 | $16.69 | $17.06 | $16.43 | $16.75 | $16.75 | 3,883,000 |
| 2018-11-30 | $17.23 | $17.23 | $15.80 | $16.36 | $16.36 | 6,010,560 |
| 2018-11-29 | $17.91 | $18.70 | $17.21 | $17.28 | $17.28 | 7,193,200 |
| 2018-11-28 | $17.90 | $18.04 | $17.10 | $17.69 | $17.69 | 4,840,990 |
| 2018-11-27 | $17.97 | $18.70 | $17.48 | $17.89 | $17.89 | 8,269,230 |
| 2018-11-26 | $17.34 | $18.25 | $16.70 | $18.25 | $18.25 | 8,889,170 |
| 2018-11-23 | $17.15 | $17.88 | $16.55 | $17.50 | $17.50 | 8,727,940 |
| 2018-11-22 | $16.43 | $17.45 | $16.38 | $17.04 | $17.04 | 5,417,170 |
| 2018-11-21 | $15.80 | $16.80 | $15.77 | $16.44 | $16.44 | 2,307,180 |
| 2018-11-20 | $16.75 | $16.90 | $16.12 | $16.24 | $16.24 | 2,724,680 |
| 2018-11-19 | $17.43 | $17.44 | $16.80 | $17.04 | $17.04 | 3,661,530 |
| 2018-11-16 | $17.08 | $17.49 | $16.80 | $17.44 | $17.44 | 6,353,300 |
| 2018-11-15 | $17.20 | $17.20 | $16.73 | $16.98 | $16.98 | 3,725,400 |
| 2018-11-14 | $17.20 | $17.20 | $16.70 | $16.72 | $16.72 | 4,239,120 |
| 2018-11-13 | $16.50 | $17.72 | $16.30 | $17.27 | $17.27 | 6,384,980 |
| 2018-11-12 | $16.51 | $16.75 | $16.40 | $16.74 | $16.74 | 3,321,720 |
| 2018-11-09 | $16.83 | $17.06 | $16.30 | $16.48 | $16.48 | 3,849,380 |
| 2018-11-08 | $17.28 | $17.37 | $16.81 | $16.96 | $16.96 | 4,525,400 |
| 2018-11-07 | $17.64 | $17.99 | $17.18 | $17.19 | $17.19 | 6,419,270 |
| 2018-11-06 | $16.88 | $17.97 | $16.61 | $17.75 | $17.75 | 9,824,220 |
| 2018-11-05 | $16.21 | $17.81 | $15.99 | $17.20 | $17.20 | 9,842,550 |
| 2018-11-02 | $15.70 | $16.69 | $15.46 | $16.47 | $16.47 | 9,879,280 |
| 2018-11-01 | $15.36 | $15.85 | $15.25 | $15.45 | $15.45 | 6,465,640 |
| 2018-10-31 | $15.18 | $16.20 | $15.16 | $15.75 | $15.75 | 7,886,430 |
| 2018-10-30 | $16.80 | $16.80 | $15.52 | $15.71 | $15.71 | 11,398,310 |
| 2018-10-29 | $14.85 | $15.74 | $14.60 | $15.74 | $15.74 | 6,313,530 |
| 2018-10-26 | $14.91 | $15.15 | $14.30 | $14.31 | $14.31 | 2,636,790 |
| 2018-10-25 | $14.15 | $14.79 | $14.01 | $14.63 | $14.63 | 2,953,580 |
| 2018-10-24 | $14.96 | $15.39 | $14.60 | $14.80 | $14.80 | 3,686,550 |
| 2018-10-23 | $14.86 | $15.60 | $14.83 | $14.90 | $14.90 | 5,373,150 |
| 2018-10-22 | $14.58 | $15.24 | $14.48 | $15.05 | $15.05 | 5,314,840 |
| 2018-10-19 | $13.28 | $14.84 | $13.28 | $14.40 | $14.40 | 4,998,460 |
| 2018-10-18 | $14.65 | $14.73 | $13.75 | $13.82 | $13.82 | 5,705,180 |
| 2018-10-17 | $14.10 | $15.48 | $14.10 | $15.18 | $15.18 | 8,288,710 |
| 2018-10-16 | $13.92 | $14.99 | $13.86 | $14.07 | $14.07 | 2,392,690 |
| 2018-10-15 | $13.94 | $14.34 | $13.80 | $13.95 | $13.95 | 1,983,270 |
| 2018-10-12 | $14.34 | $14.71 | $13.13 | $13.94 | $13.94 | 2,306,640 |
| 2018-10-11 | $15.33 | $15.35 | $14.47 | $14.47 | $14.47 | 2,626,080 |
| 2018-10-10 | $15.64 | $16.18 | $15.64 | $16.08 | $16.08 | 1,774,430 |
| 2018-10-09 | $15.68 | $15.97 | $15.51 | $15.74 | $15.74 | 1,554,370 |
| 2018-10-08 | $16.41 | $16.60 | $15.25 | $15.55 | $15.55 | 2,271,450 |
| 2018-10-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2018-10-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2018-10-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2018-10-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2018-10-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2018-09-28 | $16.31 | $16.87 | $16.31 | $16.79 | $16.79 | 2,805,550 |
| 2018-09-27 | $17.55 | $18.49 | $17.10 | $17.14 | $17.14 | 4,556,820 |
| 2018-09-26 | $17.31 | $17.37 | $17.01 | $17.03 | $17.03 | 1,893,230 |
| 2018-09-25 | $17.32 | $17.32 | $16.38 | $17.12 | $17.12 | 1,581,450 |
| 2018-09-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-09-21 | $16.94 | $17.45 | $16.91 | $17.33 | $17.33 | 2,257,600 |
| 2018-09-20 | $17.53 | $17.53 | $16.95 | $16.99 | $16.99 | 2,444,070 |
| 2018-09-19 | $17.46 | $17.78 | $17.30 | $17.50 | $17.50 | 3,271,030 |
| 2018-09-18 | $16.89 | $17.37 | $16.73 | $17.31 | $17.31 | 1,942,330 |
| 2018-09-17 | $17.00 | $17.26 | $16.55 | $16.86 | $16.86 | 1,513,610 |
| 2018-09-14 | $17.54 | $17.76 | $17.06 | $17.11 | $17.11 | 2,587,650 |
| 2018-09-13 | $17.56 | $18.25 | $17.40 | $17.76 | $17.76 | 3,524,290 |
| 2018-09-12 | $17.20 | $18.55 | $17.20 | $17.44 | $17.44 | 3,848,200 |
| 2018-09-11 | $16.81 | $17.09 | $16.68 | $16.96 | $16.96 | 1,481,910 |
| 2018-09-10 | $17.18 | $17.46 | $16.66 | $16.81 | $16.81 | 2,169,730 |
| 2018-09-07 | $17.40 | $17.86 | $17.12 | $17.31 | $17.31 | 2,437,990 |
| 2018-09-06 | $17.30 | $18.20 | $17.13 | $17.55 | $17.55 | 2,736,880 |
| 2018-09-05 | $17.99 | $18.18 | $17.46 | $17.49 | $17.49 | 2,743,740 |
| 2018-09-04 | $17.70 | $18.17 | $17.49 | $18.17 | $18.17 | 2,772,190 |
| 2018-09-03 | $17.89 | $17.89 | $17.00 | $17.66 | $17.66 | 2,121,320 |
| 2018-08-31 | $17.97 | $18.17 | $17.64 | $17.67 | $17.67 | 2,158,580 |
| 2018-08-30 | $18.70 | $18.84 | $17.50 | $17.74 | $17.74 | 3,376,450 |
| 2018-08-29 | $18.73 | $18.94 | $18.52 | $18.81 | $18.81 | 3,066,500 |
| 2018-08-28 | $18.65 | $19.55 | $18.40 | $19.12 | $19.12 | 5,147,430 |
| 2018-08-27 | $18.79 | $18.96 | $18.40 | $18.56 | $18.56 | 3,065,750 |
| 2018-08-24 | $18.63 | $19.27 | $18.24 | $18.44 | $18.44 | 4,012,150 |
| 2018-08-23 | $19.35 | $19.54 | $18.93 | $18.99 | $18.99 | 5,466,130 |
| 2018-08-22 | $19.48 | $20.92 | $18.60 | $19.69 | $19.69 | 9,217,270 |
| 2018-08-21 | $17.64 | $19.38 | $17.30 | $19.38 | $19.38 | 4,323,670 |
| 2018-08-20 | $16.99 | $17.65 | $16.52 | $17.62 | $17.62 | 2,831,070 |
| 2018-08-17 | $17.77 | $18.45 | $17.09 | $17.23 | $17.23 | 2,761,520 |
| 2018-08-16 | $17.89 | $18.08 | $17.17 | $17.70 | $17.70 | 2,162,880 |
| 2018-08-15 | $18.48 | $18.80 | $17.98 | $18.04 | $18.04 | 2,689,350 |
| 2018-08-14 | $19.04 | $19.20 | $18.55 | $18.62 | $18.62 | 2,686,430 |
| 2018-08-13 | $18.04 | $19.19 | $17.93 | $18.83 | $18.83 | 3,922,170 |
| 2018-08-10 | $17.99 | $19.44 | $17.80 | $18.56 | $18.56 | 4,272,070 |
| 2018-08-09 | $17.38 | $18.28 | $16.86 | $18.01 | $18.01 | 3,861,220 |
| 2018-08-08 | $19.08 | $19.20 | $17.50 | $17.50 | $17.50 | 4,075,890 |
| 2018-08-07 | $17.70 | $19.89 | $17.70 | $19.44 | $19.44 | 2,754,830 |
| 2018-08-06 | $20.04 | $20.30 | $19.44 | $19.66 | $19.66 | 2,088,680 |
| 2018-08-03 | $21.26 | $21.26 | $20.10 | $20.15 | $20.15 | 1,951,630 |
| 2018-08-02 | $21.90 | $22.16 | $20.05 | $21.03 | $21.03 | 2,859,340 |
| 2018-08-01 | $22.99 | $23.26 | $22.18 | $22.20 | $22.20 | 1,807,930 |
| 2018-07-31 | $22.40 | $22.68 | $22.23 | $22.67 | $22.67 | 1,595,830 |
| 2018-07-30 | $23.20 | $23.29 | $21.90 | $22.31 | $22.31 | 2,834,080 |
| 2018-07-27 | $24.11 | $24.19 | $22.77 | $23.16 | $23.16 | 4,295,280 |
| 2018-07-26 | $24.72 | $25.44 | $24.50 | $24.54 | $24.54 | 4,425,030 |
| 2018-07-25 | $25.56 | $25.60 | $24.61 | $24.80 | $24.80 | 4,461,930 |
| 2018-07-24 | $24.58 | $25.37 | $24.01 | $25.37 | $25.37 | 6,066,500 |
| 2018-07-23 | $24.15 | $25.30 | $23.92 | $24.56 | $24.56 | 4,018,330 |
| 2018-07-20 | $24.00 | $24.47 | $23.50 | $24.15 | $24.15 | 3,763,950 |
| 2018-07-19 | $23.88 | $24.94 | $23.80 | $24.27 | $24.27 | 4,173,730 |
| 2018-07-18 | $25.24 | $25.97 | $24.38 | $24.50 | $24.50 | 5,820,300 |
| 2018-07-17 | $24.95 | $25.18 | $24.01 | $24.82 | $24.82 | 5,862,990 |
| 2018-07-16 | $24.91 | $26.50 | $24.28 | $25.60 | $25.60 | 9,743,620 |
| 2018-07-13 | $23.50 | $24.50 | $23.50 | $24.20 | $24.20 | 7,343,880 |
| 2018-07-12 | $24.92 | $25.73 | $24.56 | $25.07 | $25.07 | 7,438,810 |
| 2018-07-11 | $24.78 | $25.19 | $24.10 | $24.74 | $24.74 | 7,581,090 |
| 2018-07-10 | $23.00 | $25.31 | $22.85 | $25.31 | $25.31 | 6,393,150 |
| 2018-07-09 | $22.50 | $23.27 | $22.43 | $23.01 | $23.01 | 3,074,640 |
| 2018-07-06 | $22.33 | $22.87 | $21.80 | $22.43 | $22.43 | 3,300,960 |
| 2018-07-05 | $22.61 | $23.32 | $22.00 | $22.05 | $22.05 | 3,152,870 |
| 2018-07-04 | $24.80 | $24.98 | $22.39 | $22.85 | $22.85 | 4,964,080 |
| 2018-07-03 | $24.07 | $24.90 | $23.60 | $24.80 | $24.80 | 5,113,410 |
| 2018-07-02 | $24.81 | $25.20 | $23.82 | $24.40 | $24.40 | 5,579,030 |
| 2018-06-29 | $23.19 | $25.50 | $22.91 | $24.28 | $24.28 | 5,645,490 |
| 2018-06-28 | $24.15 | $24.60 | $23.01 | $23.25 | $23.25 | 4,046,570 |
| 2018-06-27 | $24.38 | $24.94 | $23.79 | $24.27 | $24.27 | 3,977,310 |
| 2018-06-26 | $23.38 | $24.66 | $23.38 | $24.47 | $24.47 | 4,509,280 |
| 2018-06-25 | $24.00 | $24.70 | $23.74 | $24.28 | $24.28 | 5,130,920 |
| 2018-06-22 | $22.80 | $24.17 | $22.18 | $23.73 | $23.73 | 5,513,490 |
| 2018-06-21 | $22.69 | $25.12 | $22.60 | $23.27 | $23.27 | 6,754,680 |
| 2018-06-20 | $21.99 | $23.18 | $21.66 | $22.84 | $22.84 | 4,074,120 |
| 2018-06-19 | $23.01 | $23.80 | $22.42 | $22.42 | $22.42 | 3,740,950 |
| 2018-06-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2018-06-15 | $27.34 | $27.84 | $24.60 | $24.91 | $24.91 | 5,032,050 |
| 2018-06-14 | $26.80 | $28.08 | $26.51 | $27.24 | $27.24 | 4,269,830 |
| 2018-06-13 | $27.77 | $29.26 | $27.30 | $27.80 | $27.80 | 6,837,780 |
| 2018-06-12 | $27.80 | $28.38 | $26.58 | $27.50 | $27.50 | 3,880,700 |
| 2018-06-11 | $27.28 | $28.44 | $26.60 | $28.11 | $28.11 | 4,909,920 |
| 2018-06-08 | $27.51 | $28.52 | $27.01 | $27.90 | $27.90 | 6,017,580 |
| 2018-06-07 | $27.83 | $28.48 | $26.56 | $27.70 | $27.70 | 7,154,950 |
| 2018-06-06 | $28.59 | $29.20 | $27.42 | $27.48 | $27.48 | 8,366,970 |
| 2018-06-05 | $24.78 | $27.40 | $24.51 | $27.40 | $27.40 | 3,510,340 |
| 2018-06-04 | $25.45 | $25.47 | $24.57 | $24.91 | $24.91 | 3,854,690 |
| 2018-06-01 | $26.18 | $26.97 | $24.26 | $24.65 | $24.65 | 6,506,320 |
| 2018-05-31 | $28.33 | $28.49 | $26.53 | $26.96 | $26.96 | 5,256,340 |
| 2018-05-30 | $45.00 | $45.00 | $42.23 | $42.23 | $27.82 | 3,796,660 |
| 2018-05-29 | $46.44 | $48.48 | $46.08 | $46.92 | $30.91 | 4,465,780 |
| 2018-05-28 | $45.82 | $49.50 | $45.82 | $47.49 | $31.29 | 4,775,360 |
| 2018-05-25 | $47.02 | $47.85 | $45.75 | $46.19 | $30.43 | 3,203,540 |
| 2018-05-24 | $48.95 | $49.88 | $47.17 | $47.20 | $31.10 | 5,445,420 |
| 2018-05-23 | $47.14 | $47.78 | $46.65 | $47.15 | $31.06 | 3,411,440 |
| 2018-05-22 | $45.50 | $49.00 | $45.40 | $47.98 | $31.61 | 5,175,680 |
| 2018-05-21 | $44.45 | $46.40 | $44.45 | $45.93 | $30.26 | 3,225,610 |
| 2018-05-18 | $45.29 | $45.43 | $43.43 | $44.32 | $29.20 | 2,379,010 |
| 2018-05-17 | $44.90 | $45.50 | $44.60 | $45.31 | $29.85 | 2,189,450 |
| 2018-05-16 | $45.00 | $45.78 | $44.70 | $45.01 | $29.65 | 2,430,310 |
| 2018-05-15 | $45.63 | $45.96 | $44.20 | $45.36 | $29.89 | 2,881,820 |
| 2018-05-14 | $46.80 | $47.25 | $44.81 | $45.53 | $30.00 | 4,636,230 |
| 2018-05-11 | $46.41 | $50.68 | $46.40 | $48.30 | $31.82 | 6,362,780 |
| 2018-05-10 | $47.20 | $49.18 | $46.67 | $46.69 | $30.76 | 4,464,090 |
| 2018-05-09 | $46.05 | $46.57 | $45.38 | $46.19 | $30.43 | 2,892,140 |
| 2018-05-08 | $45.16 | $47.88 | $44.91 | $46.60 | $30.70 | 4,079,450 |
| 2018-05-07 | $44.51 | $46.10 | $44.30 | $45.63 | $30.06 | 2,813,350 |
| 2018-05-04 | $44.90 | $47.45 | $44.28 | $45.33 | $29.87 | 3,921,560 |
| 2018-05-03 | $43.36 | $44.60 | $42.30 | $44.57 | $29.36 | 2,733,510 |
| 2018-05-02 | $43.06 | $44.28 | $42.88 | $43.70 | $28.79 | 1,857,700 |
| 2018-05-01 | $43.42 | $43.42 | $43.42 | $43.42 | $28.61 | 0 |
| 2018-04-30 | $43.42 | $43.42 | $43.42 | $43.42 | $28.61 | 0 |
| 2018-04-27 | $43.80 | $44.77 | $42.50 | $43.42 | $28.61 | 2,691,000 |
| 2018-04-26 | $46.72 | $47.40 | $43.13 | $43.87 | $28.90 | 4,535,200 |
| 2018-04-25 | $48.00 | $48.78 | $47.20 | $47.39 | $31.22 | 4,103,220 |
| 2018-04-24 | $45.62 | $49.70 | $45.62 | $48.78 | $32.14 | 5,849,090 |
| 2018-04-23 | $48.66 | $50.50 | $48.00 | $48.31 | $31.83 | 8,404,950 |
| 2018-04-20 | $44.90 | $47.98 | $44.86 | $47.98 | $31.61 | 5,257,750 |
| 2018-04-19 | $44.45 | $45.49 | $43.25 | $43.62 | $28.74 | 3,377,740 |
| 2018-04-18 | $45.51 | $45.65 | $42.24 | $45.10 | $29.71 | 4,271,550 |
| 2018-04-17 | $47.50 | $47.65 | $43.10 | $44.47 | $29.30 | 3,919,950 |
| 2018-04-16 | $47.85 | $48.42 | $46.23 | $47.11 | $31.04 | 3,920,950 |
| 2018-04-13 | $51.30 | $52.46 | $49.00 | $49.00 | $32.28 | 4,896,670 |
| 2018-04-12 | $52.02 | $53.88 | $49.30 | $50.30 | $33.14 | 5,931,650 |
| 2018-04-11 | $53.00 | $54.99 | $51.50 | $53.40 | $35.18 | 8,160,170 |
| 2018-04-10 | $48.96 | $55.80 | $48.70 | $52.92 | $34.87 | 9,654,860 |
| 2018-04-09 | $48.38 | $51.72 | $48.01 | $50.96 | $33.57 | 5,343,100 |
| 2018-04-06 | $49.26 | $49.26 | $49.26 | $49.26 | $32.45 | 0 |
| 2018-04-05 | $49.26 | $49.26 | $49.26 | $49.26 | $32.45 | 0 |
| 2018-04-04 | $52.50 | $52.50 | $48.71 | $49.26 | $32.45 | 5,123,300 |
| 2018-04-03 | $49.60 | $51.59 | $46.40 | $51.57 | $33.98 | 5,527,690 |
| 2018-04-02 | $49.55 | $51.51 | $49.31 | $49.86 | $32.85 | 6,171,000 |
| 2018-03-30 | $49.49 | $51.66 | $49.49 | $49.80 | $32.81 | 7,227,530 |
| 2018-03-29 | $49.33 | $49.97 | $47.50 | $47.92 | $31.57 | 5,210,130 |
| 2018-03-28 | $49.00 | $50.90 | $47.60 | $49.18 | $32.40 | 7,970,730 |
| 2018-03-27 | $48.00 | $52.22 | $48.00 | $50.68 | $33.39 | 9,375,080 |
| 2018-03-26 | $43.79 | $47.87 | $43.79 | $47.47 | $31.28 | 6,823,730 |
| 2018-03-23 | $46.97 | $48.50 | $44.91 | $44.91 | $29.59 | 6,983,200 |
| 2018-03-22 | $50.30 | $51.70 | $49.12 | $49.90 | $32.88 | 6,591,690 |
| 2018-03-21 | $53.57 | $55.18 | $50.36 | $50.49 | $33.27 | 10,113,530 |
| 2018-03-20 | $58.97 | $58.97 | $52.50 | $52.75 | $34.75 | 10,951,280 |
| 2018-03-19 | $53.48 | $57.46 | $52.51 | $57.46 | $37.86 | 11,236,700 |
| 2018-03-16 | $50.40 | $54.30 | $49.51 | $52.24 | $34.42 | 10,465,380 |
| 2018-03-15 | $50.61 | $53.40 | $47.79 | $49.82 | $32.82 | 8,411,000 |
| 2018-03-14 | $50.21 | $52.66 | $49.00 | $51.50 | $33.93 | 7,880,980 |
| 2018-03-13 | $53.74 | $56.30 | $52.77 | $52.80 | $34.79 | 11,469,550 |
| 2018-03-12 | $53.11 | $54.50 | $52.50 | $53.57 | $35.29 | 10,148,350 |
| 2018-03-09 | $55.00 | $57.00 | $53.12 | $53.60 | $35.31 | 13,970,380 |
| 2018-03-08 | $50.94 | $53.06 | $49.96 | $53.06 | $34.96 | 8,603,180 |
| 2018-03-07 | $46.05 | $48.24 | $45.23 | $48.24 | $31.78 | 10,151,450 |
| 2018-03-06 | $42.66 | $43.85 | $41.71 | $43.85 | $28.89 | 11,575,630 |
| 2018-03-05 | $36.50 | $39.86 | $36.45 | $39.86 | $26.26 | 5,187,140 |
| 2018-03-02 | $38.38 | $38.98 | $35.50 | $36.24 | $23.88 | 4,858,820 |
| 2018-03-01 | $37.00 | $39.98 | $36.70 | $39.15 | $25.79 | 5,722,950 |
| 2018-02-28 | $38.08 | $39.86 | $37.90 | $38.37 | $25.28 | 5,287,800 |
| 2018-02-27 | $38.11 | $41.00 | $37.52 | $39.49 | $26.02 | 7,428,200 |
| 2018-02-26 | $38.10 | $39.20 | $37.20 | $38.79 | $25.56 | 7,296,450 |
| 2018-02-23 | $33.66 | $36.47 | $33.66 | $36.47 | $24.03 | 4,581,650 |
| 2018-02-22 | $32.16 | $34.26 | $32.16 | $33.15 | $21.84 | 3,694,050 |
| 2018-02-21 | $31.37 | $31.37 | $31.37 | $31.37 | $20.67 | 0 |
| 2018-02-20 | $31.37 | $31.37 | $31.37 | $31.37 | $20.67 | 0 |
| 2018-02-19 | $31.37 | $31.37 | $31.37 | $31.37 | $20.67 | 0 |
| 2018-02-16 | $31.37 | $31.37 | $31.37 | $31.37 | $20.67 | 0 |
| 2018-02-15 | $31.37 | $31.37 | $31.37 | $31.37 | $20.67 | 0 |
| 2018-02-14 | $33.10 | $33.56 | $31.10 | $31.37 | $20.67 | 3,967,700 |
| 2018-02-13 | $37.01 | $37.50 | $33.35 | $33.52 | $22.08 | 5,269,100 |
| 2018-02-12 | $36.50 | $37.89 | $36.00 | $37.06 | $24.42 | 3,818,000 |
| 2018-02-09 | $36.81 | $39.34 | $36.11 | $36.11 | $23.79 | 5,090,860 |
| 2018-02-08 | $36.02 | $39.93 | $36.00 | $38.29 | $25.23 | 6,659,060 |
| 2018-02-07 | $40.92 | $41.40 | $35.63 | $36.81 | $24.25 | 7,062,730 |
| 2018-02-06 | $39.61 | $42.76 | $39.51 | $39.51 | $26.03 | 6,023,500 |
| 2018-02-05 | $43.34 | $46.63 | $43.01 | $43.90 | $28.92 | 6,617,130 |
| 2018-02-02 | $42.57 | $47.38 | $39.51 | $44.90 | $29.58 | 9,753,590 |
| 2018-02-01 | $47.00 | $47.00 | $43.25 | $43.25 | $28.50 | 8,544,640 |
| 2018-01-31 | $44.61 | $48.50 | $44.45 | $48.06 | $31.66 | 10,401,200 |
| 2018-01-30 | $47.00 | $47.39 | $44.33 | $44.90 | $29.58 | 7,894,520 |
| 2018-01-29 | $50.26 | $54.00 | $45.63 | $47.11 | $31.04 | 13,485,410 |
| 2018-01-26 | $44.25 | $49.28 | $43.80 | $49.28 | $32.47 | 15,665,050 |
| 2018-01-25 | $40.59 | $46.35 | $40.11 | $44.80 | $29.52 | 12,159,940 |
| 2018-01-24 | $40.01 | $43.55 | $39.39 | $42.14 | $27.76 | 9,380,760 |
| 2018-01-23 | $43.09 | $44.44 | $41.00 | $41.51 | $27.35 | 9,611,820 |
| 2018-01-22 | $43.07 | $45.20 | $41.30 | $42.96 | $28.30 | 12,196,050 |
| 2018-01-19 | $48.00 | $50.77 | $45.87 | $45.89 | $30.23 | 13,391,720 |
| 2018-01-18 | $42.91 | $46.15 | $42.85 | $46.15 | $30.41 | 13,320,170 |
| 2018-01-17 | $41.93 | $44.48 | $41.93 | $41.95 | $27.64 | 12,960,960 |
| 2018-01-16 | $44.50 | $46.59 | $39.81 | $46.59 | $30.70 | 16,330,320 |
| 2018-01-15 | $38.59 | $42.35 | $37.55 | $42.35 | $27.90 | 11,453,910 |
| 2018-01-12 | $35.70 | $38.50 | $35.45 | $38.50 | $25.37 | 12,139,890 |
| 2018-01-11 | $31.62 | $35.00 | $31.22 | $35.00 | $23.06 | 7,768,110 |
| 2018-01-10 | $34.11 | $34.30 | $31.65 | $31.82 | $20.96 | 4,573,240 |
| 2018-01-09 | $34.18 | $34.93 | $34.02 | $34.40 | $22.66 | 2,478,100 |
| 2018-01-08 | $35.14 | $35.30 | $33.39 | $34.41 | $22.67 | 3,746,040 |
| 2018-01-05 | $35.00 | $35.89 | $34.97 | $35.15 | $23.16 | 3,289,000 |
| 2018-01-04 | $35.53 | $35.72 | $34.52 | $35.21 | $23.20 | 4,891,700 |
| 2018-01-03 | $37.32 | $37.55 | $35.52 | $35.89 | $23.65 | 6,627,970 |
| 2018-01-02 | $35.53 | $37.49 | $35.52 | $37.34 | $24.60 | 6,949,100 |
| 2018-01-01 | $35.74 | $35.74 | $35.74 | $35.74 | $23.55 | 0 |
| 2017-12-29 | $37.00 | $37.68 | $35.07 | $35.74 | $23.55 | 6,216,640 |
| 2017-12-28 | $36.97 | $38.77 | $36.11 | $36.60 | $24.11 | 8,802,110 |
| 2017-12-27 | $37.99 | $40.48 | $37.00 | $38.76 | $25.54 | 12,342,130 |
| 2017-12-26 | $34.34 | $37.65 | $34.30 | $36.80 | $24.25 | 11,181,400 |
| 2017-12-25 | $37.11 | $37.74 | $35.26 | $35.26 | $23.23 | 11,159,640 |
| 2017-12-22 | $39.17 | $42.50 | $39.17 | $39.18 | $25.81 | 15,757,860 |
| 2017-12-21 | $43.52 | $43.52 | $43.52 | $43.52 | $28.67 | 60,000 |
| 2017-12-20 | $48.36 | $48.36 | $48.36 | $48.36 | $31.86 | 9,600 |
| 2017-12-19 | $53.73 | $53.73 | $53.73 | $53.73 | $35.40 | 10,900 |
| 2017-12-18 | $59.70 | $59.70 | $59.70 | $59.70 | $39.33 | 1,900 |
| 2017-12-15 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-12 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-11 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-08 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-05 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-04 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-12-01 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-30 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-29 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-28 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-27 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-24 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-23 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-22 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-21 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-20 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-17 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-16 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-15 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-10 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-09 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-08 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-03 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-02 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-11-01 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-31 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-30 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-27 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-26 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-25 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-24 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-23 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-20 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-19 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-18 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-17 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-16 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-12 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-11 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-10 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-09 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-05 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-04 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-03 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-10-02 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-29 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-28 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-27 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-26 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-25 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-22 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-21 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-20 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-19 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-18 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-15 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-12 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-11 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-08 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-05 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-04 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-09-01 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-31 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-30 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-29 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-28 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-25 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-24 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-23 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-22 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-21 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-18 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-17 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-16 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-15 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-11 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-10 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-09 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-08 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-04 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-03 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-02 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-08-01 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-31 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-28 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-27 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-26 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-25 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-24 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-21 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-20 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-19 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-18 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-17 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-12 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-11 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-10 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-05 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-04 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-07-03 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-30 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-29 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-28 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-27 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-26 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-23 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-22 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-21 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-20 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-19 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-16 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-15 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-14 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-13 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-12 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-09 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-08 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-07 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-06 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-05 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-02 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-06-01 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-31 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-30 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-29 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-26 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-25 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-24 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-23 | $100.00 | $100.00 | $100.00 | $100.00 | $65.88 | 0 |
| 2017-05-22 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-19 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-18 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-17 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-16 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-15 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-12 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-11 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-10 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-09 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-08 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-05 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-04 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-03 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-02 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-05-01 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-28 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-27 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-26 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-25 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-24 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-21 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-20 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-19 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-18 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-17 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-14 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-13 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-12 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-11 | $100.00 | $100.00 | $100.00 | $100.00 | $43.70 | 0 |
| 2017-04-10 | $97.80 | $101.50 | $96.20 | $100.00 | $43.70 | 912,260 |
| 2017-04-07 | $99.58 | $104.20 | $97.60 | $98.50 | $43.05 | 1,506,200 |
| 2017-04-06 | $95.61 | $102.83 | $94.67 | $100.31 | $43.84 | 1,779,400 |
| 2017-04-05 | $89.14 | $95.60 | $89.14 | $95.46 | $41.72 | 1,139,060 |
| 2017-04-04 | $92.39 | $92.39 | $92.39 | $92.39 | $40.38 | 0 |
| 2017-04-03 | $92.39 | $92.39 | $92.39 | $92.39 | $40.38 | 0 |
| 2017-03-31 | $89.47 | $93.50 | $85.75 | $92.39 | $40.38 | 1,552,210 |
| 2017-03-30 | $95.31 | $95.40 | $85.09 | $89.87 | $39.28 | 1,572,310 |
| 2017-03-29 | $90.08 | $94.60 | $90.08 | $93.80 | $40.99 | 1,308,720 |
| 2017-03-28 | $98.00 | $98.58 | $90.52 | $92.00 | $40.21 | 1,393,910 |
| 2017-03-27 | $101.63 | $103.58 | $96.00 | $96.75 | $42.28 | 2,097,340 |
| 2017-03-24 | $96.01 | $102.00 | $94.88 | $100.98 | $44.13 | 1,895,070 |
| 2017-03-23 | $99.10 | $99.45 | $92.21 | $95.95 | $41.93 | 2,510,780 |
| 2017-03-22 | $96.88 | $102.68 | $96.60 | $100.31 | $43.84 | 3,207,150 |
| 2017-03-21 | $91.00 | $99.20 | $90.30 | $98.50 | $43.05 | 3,383,320 |
| 2017-03-20 | $89.18 | $94.98 | $88.70 | $90.20 | $39.42 | 3,027,210 |
| 2017-03-17 | $86.72 | $95.59 | $86.01 | $91.15 | $39.84 | 5,269,910 |
| 2017-03-16 | $82.90 | $89.55 | $82.90 | $86.90 | $37.98 | 4,787,820 |
| 2017-03-15 | $82.25 | $84.15 | $81.02 | $83.64 | $36.55 | 3,016,020 |
| 2017-03-14 | $86.60 | $87.60 | $83.00 | $83.00 | $36.27 | 4,450,020 |
| 2017-03-13 | $84.70 | $90.98 | $83.00 | $87.92 | $38.43 | 5,022,790 |
| 2017-03-10 | $85.03 | $86.30 | $82.22 | $84.80 | $37.06 | 4,623,680 |
| 2017-03-09 | $85.50 | $88.78 | $83.52 | $85.20 | $37.24 | 5,219,960 |
| 2017-03-08 | $86.57 | $90.70 | $83.76 | $86.55 | $37.83 | 6,984,540 |
| 2017-03-07 | $78.90 | $82.45 | $78.90 | $82.45 | $36.03 | 4,968,570 |
| 2017-03-06 | $74.00 | $79.09 | $71.01 | $74.95 | $32.76 | 9,689,650 |
| 2017-03-03 | $67.98 | $72.93 | $66.80 | $72.93 | $31.87 | 11,343,900 |
| 2017-03-02 | $66.30 | $66.30 | $66.30 | $66.30 | $28.98 | 156,900 |
| 2017-03-01 | $60.27 | $60.27 | $60.27 | $60.27 | $26.34 | 76,400 |
| 2017-02-28 | $54.79 | $54.79 | $54.79 | $54.79 | $23.95 | 31,900 |
| 2017-02-27 | $49.81 | $49.81 | $49.81 | $49.81 | $21.77 | 19,000 |
| 2017-02-24 | $45.28 | $45.28 | $45.28 | $45.28 | $19.79 | 25,300 |
| 2017-02-23 | $41.16 | $41.16 | $41.16 | $41.16 | $17.99 | 12,000 |
| 2017-02-22 | $37.42 | $37.42 | $37.42 | $37.42 | $16.35 | 5,100 |
| 2017-02-21 | $34.02 | $34.02 | $34.02 | $34.02 | $14.87 | 9,400 |
| 2017-02-20 | $30.93 | $30.93 | $30.93 | $30.93 | $13.52 | 3,900 |
| 2017-02-17 | $28.12 | $28.12 | $28.12 | $28.12 | $12.29 | 1,110 |
| 2017-02-16 | $25.56 | $25.56 | $25.56 | $25.56 | $11.17 | 1,800 |
| 2017-02-15 | $19.37 | $23.24 | $19.37 | $23.24 | $10.16 | 4,900 |
Shunya International Brand Consulting Beijing Company Ltd (300612) News Headlines
Recent Shunya International Brand Consulting Beijing Company Ltd (300612) News
Similar Companies to Shunya International Brand Consulting Beijing Company Ltd (300612) 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 | -- | -- | -- |