Delixi Xinjiang Transportation Company Ltd (603032) Exchange: SHG
Data as of July 11, 2025
$17.05 ($-0.51) -2.90%
Delixi Xinjiang Transportation Company Ltd - Daily Information
Click for more stock information on Delixi Xinjiang Transportation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.50 |
| Previous Close | $17.05 |
| High | $17.50 |
| Low | $16.94 |
| Adjusted Open | $17.50 |
| Previous Adjusted Close | $17.05 |
| Adjusted High | $17.50 |
| Adjusted Low | $16.94 |
About Delixi Xinjiang Transportation Company Ltd (603032)
Invest in Delixi Xinjiang Transportation Company Ltd (603032)
Historical Stock Data for Delixi Xinjiang Transportation Company Ltd (603032)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.50 | $17.50 | $16.94 | $17.05 | $17.05 | 10,613,380 |
| 2025-07-08 | $17.99 | $18.30 | $17.51 | $17.56 | $17.56 | 13,883,000 |
| 2025-07-07 | $17.03 | $18.44 | $16.92 | $18.03 | $18.03 | 20,865,280 |
| 2025-07-04 | $17.42 | $17.42 | $16.63 | $17.03 | $17.03 | 17,246,760 |
| 2025-07-03 | $17.23 | $17.83 | $16.88 | $17.56 | $17.56 | 20,374,380 |
| 2025-07-02 | $17.52 | $17.76 | $17.13 | $17.35 | $17.35 | 12,678,100 |
| 2025-06-30 | $17.97 | $18.00 | $17.50 | $17.59 | $17.59 | 14,941,400 |
| 2025-06-27 | $18.31 | $18.55 | $17.76 | $17.78 | $17.78 | 22,133,790 |
| 2025-06-26 | $18.02 | $19.23 | $17.88 | $18.12 | $18.12 | 32,659,350 |
| 2025-06-25 | $18.17 | $19.50 | $17.50 | $18.67 | $18.67 | 44,714,670 |
| 2025-06-24 | $16.12 | $17.91 | $16.05 | $17.91 | $17.91 | 35,887,390 |
| 2025-06-23 | $15.48 | $16.56 | $15.11 | $16.28 | $16.28 | 31,402,860 |
| 2025-06-20 | $15.18 | $15.90 | $15.18 | $15.53 | $15.53 | 21,861,680 |
| 2025-06-19 | $15.47 | $15.95 | $15.20 | $15.22 | $15.22 | 24,706,550 |
| 2025-06-18 | $15.73 | $15.79 | $15.00 | $15.31 | $15.31 | 19,881,360 |
| 2025-06-17 | $15.90 | $16.17 | $15.59 | $15.65 | $15.65 | 23,758,590 |
| 2025-06-13 | $16.31 | $17.78 | $15.75 | $16.18 | $16.18 | 44,704,160 |
| 2025-06-12 | $17.20 | $18.99 | $16.81 | $17.50 | $17.50 | 51,907,980 |
| 2025-06-11 | $18.73 | $19.40 | $17.71 | $18.32 | $18.32 | 63,309,080 |
| 2025-06-10 | $16.88 | $17.64 | $16.08 | $17.64 | $17.64 | 38,066,290 |
| 2025-06-09 | $15.30 | $16.04 | $15.15 | $16.04 | $16.04 | 8,988,670 |
| 2025-06-06 | $13.25 | $14.58 | $13.21 | $14.58 | $14.58 | 9,013,980 |
| 2025-06-05 | $13.45 | $13.48 | $13.19 | $13.25 | $13.25 | 3,376,000 |
| 2025-06-04 | $13.49 | $13.74 | $13.36 | $13.46 | $13.46 | 2,475,400 |
| 2025-06-03 | $13.35 | $13.59 | $13.30 | $13.37 | $13.37 | 2,265,360 |
| 2025-05-30 | $13.85 | $13.87 | $13.37 | $13.40 | $13.40 | 3,155,780 |
| 2025-05-29 | $13.81 | $13.94 | $13.76 | $13.89 | $13.89 | 2,352,300 |
| 2025-05-28 | $13.83 | $13.96 | $13.74 | $13.80 | $13.80 | 1,716,500 |
| 2025-05-27 | $13.82 | $13.93 | $13.61 | $13.87 | $13.87 | 2,114,740 |
| 2025-05-26 | $13.63 | $13.78 | $13.55 | $13.77 | $13.77 | 2,380,400 |
| 2025-05-23 | $13.81 | $13.98 | $13.61 | $13.64 | $13.64 | 2,931,260 |
| 2025-05-22 | $13.99 | $14.17 | $13.77 | $13.85 | $13.85 | 3,171,340 |
| 2025-05-21 | $14.02 | $14.16 | $13.89 | $14.08 | $14.08 | 3,730,520 |
| 2025-05-20 | $13.90 | $14.05 | $13.76 | $14.02 | $14.02 | 3,029,660 |
| 2025-05-19 | $13.81 | $13.86 | $13.60 | $13.86 | $13.86 | 2,273,020 |
| 2025-05-16 | $13.51 | $13.84 | $13.50 | $13.72 | $13.72 | 2,443,950 |
| 2025-05-15 | $13.68 | $13.73 | $13.51 | $13.55 | $13.55 | 2,211,630 |
| 2025-05-14 | $13.81 | $13.81 | $13.60 | $13.70 | $13.70 | 2,791,600 |
| 2025-05-13 | $13.93 | $14.08 | $13.72 | $13.77 | $13.77 | 3,212,320 |
| 2025-05-12 | $13.97 | $14.05 | $13.79 | $13.89 | $13.89 | 4,897,760 |
| 2025-05-09 | $13.71 | $14.55 | $13.46 | $13.69 | $13.69 | 7,104,320 |
| 2025-05-08 | $13.28 | $13.72 | $13.28 | $13.69 | $13.69 | 4,313,300 |
| 2025-05-07 | $13.46 | $13.57 | $13.26 | $13.38 | $13.38 | 3,564,700 |
| 2025-05-06 | $13.12 | $13.40 | $13.12 | $13.39 | $13.39 | 3,678,900 |
| 2025-04-30 | $13.07 | $13.25 | $12.90 | $13.10 | $13.10 | 3,473,500 |
| 2025-04-29 | $12.65 | $13.14 | $12.65 | $12.94 | $12.94 | 3,052,800 |
| 2025-04-28 | $12.80 | $12.91 | $12.56 | $12.63 | $12.63 | 2,116,460 |
| 2025-04-25 | $12.75 | $12.97 | $12.70 | $12.80 | $12.80 | 2,156,320 |
| 2025-04-24 | $13.05 | $13.09 | $12.73 | $12.77 | $12.77 | 2,814,670 |
| 2025-04-23 | $13.06 | $13.09 | $12.89 | $13.02 | $13.02 | 2,519,570 |
| 2025-04-22 | $13.05 | $13.15 | $12.94 | $12.94 | $12.94 | 2,302,940 |
| 2025-04-21 | $12.71 | $13.07 | $12.62 | $13.05 | $13.05 | 2,911,100 |
| 2025-04-18 | $12.90 | $13.02 | $12.63 | $12.75 | $12.75 | 2,504,780 |
| 2025-04-17 | $12.70 | $13.10 | $12.67 | $12.93 | $12.93 | 3,108,330 |
| 2025-04-16 | $12.70 | $12.96 | $12.51 | $12.72 | $12.72 | 3,354,230 |
| 2025-04-15 | $12.81 | $13.26 | $12.73 | $12.86 | $12.86 | 4,555,940 |
| 2025-04-14 | $12.70 | $12.90 | $12.70 | $12.81 | $12.81 | 2,963,490 |
| 2025-04-11 | $12.31 | $12.69 | $12.31 | $12.56 | $12.56 | 2,694,600 |
| 2025-04-10 | $12.62 | $12.75 | $12.44 | $12.50 | $12.50 | 4,547,200 |
| 2025-04-09 | $11.75 | $12.43 | $11.00 | $12.30 | $12.30 | 5,988,580 |
| 2025-04-08 | $11.58 | $12.34 | $11.58 | $11.99 | $11.99 | 5,471,420 |
| 2025-04-07 | $13.00 | $13.00 | $12.39 | $12.39 | $12.39 | 4,715,820 |
| 2025-04-03 | $13.73 | $14.04 | $13.66 | $13.77 | $13.77 | 2,880,400 |
| 2025-04-02 | $14.35 | $14.86 | $13.95 | $13.97 | $13.97 | 5,362,400 |
| 2025-04-01 | $13.80 | $14.39 | $13.75 | $14.35 | $14.35 | 5,186,240 |
| 2025-03-31 | $13.92 | $13.92 | $13.47 | $13.69 | $13.69 | 2,912,520 |
| 2025-03-28 | $14.13 | $14.26 | $13.92 | $13.92 | $13.92 | 3,024,480 |
| 2025-03-27 | $14.34 | $14.34 | $13.95 | $14.16 | $14.16 | 3,644,740 |
| 2025-03-26 | $14.00 | $14.52 | $13.98 | $14.33 | $14.33 | 3,670,420 |
| 2025-03-25 | $14.56 | $14.56 | $14.19 | $14.29 | $14.29 | 3,619,620 |
| 2025-03-24 | $15.18 | $15.18 | $14.05 | $14.54 | $14.54 | 8,021,040 |
| 2025-03-21 | $15.90 | $15.95 | $15.16 | $15.19 | $15.19 | 8,985,360 |
| 2025-03-20 | $15.86 | $16.36 | $15.73 | $16.04 | $16.04 | 11,079,510 |
| 2025-03-19 | $15.55 | $15.98 | $15.41 | $15.84 | $15.84 | 6,855,030 |
| 2025-03-18 | $15.65 | $15.98 | $15.62 | $15.69 | $15.69 | 5,523,650 |
| 2025-03-17 | $15.61 | $15.78 | $15.50 | $15.54 | $15.54 | 3,987,400 |
| 2025-03-14 | $15.47 | $15.65 | $15.16 | $15.62 | $15.62 | 5,512,870 |
| 2025-03-13 | $15.90 | $16.00 | $15.32 | $15.49 | $15.49 | 5,620,180 |
| 2025-03-12 | $15.68 | $15.96 | $15.68 | $15.80 | $15.80 | 7,300,770 |
| 2025-03-11 | $15.48 | $15.66 | $15.32 | $15.62 | $15.62 | 5,873,040 |
| 2025-03-10 | $15.53 | $15.78 | $15.47 | $15.77 | $15.77 | 6,124,790 |
| 2025-03-07 | $15.99 | $16.00 | $15.37 | $15.56 | $15.56 | 10,866,400 |
| 2025-03-06 | $15.95 | $16.42 | $15.81 | $16.15 | $16.15 | 12,851,940 |
| 2025-03-05 | $16.20 | $16.36 | $15.80 | $15.97 | $15.97 | 14,747,260 |
| 2025-03-04 | $16.56 | $17.20 | $15.98 | $16.73 | $16.73 | 29,622,410 |
| 2025-03-03 | $15.20 | $16.40 | $15.20 | $16.40 | $16.40 | 10,039,290 |
| 2025-02-28 | $15.60 | $15.83 | $14.75 | $14.91 | $14.91 | 10,549,450 |
| 2025-02-27 | $15.05 | $16.30 | $15.05 | $15.60 | $15.60 | 16,980,450 |
| 2025-02-26 | $14.46 | $15.19 | $14.42 | $15.00 | $15.00 | 9,766,720 |
| 2025-02-25 | $14.09 | $14.60 | $13.97 | $14.40 | $14.40 | 6,191,030 |
| 2025-02-24 | $14.25 | $14.35 | $14.03 | $14.21 | $14.21 | 4,554,560 |
| 2025-02-20 | $14.20 | $14.30 | $13.98 | $14.21 | $14.21 | 4,067,780 |
| 2025-02-19 | $13.80 | $14.22 | $13.78 | $14.20 | $14.20 | 4,046,120 |
| 2025-02-18 | $14.30 | $14.53 | $13.86 | $13.92 | $13.92 | 6,045,380 |
| 2025-02-17 | $14.32 | $14.38 | $14.06 | $14.19 | $14.19 | 4,211,840 |
| 2025-02-14 | $14.17 | $14.60 | $14.14 | $14.33 | $14.33 | 5,266,440 |
| 2025-02-13 | $14.11 | $14.63 | $14.02 | $14.19 | $14.19 | 6,375,800 |
| 2025-02-12 | $14.05 | $14.22 | $13.86 | $14.14 | $14.14 | 3,941,840 |
| 2025-02-11 | $14.10 | $14.20 | $13.92 | $13.99 | $13.99 | 2,851,500 |
| 2025-02-10 | $14.18 | $14.21 | $13.90 | $14.20 | $14.20 | 4,050,700 |
| 2025-02-07 | $14.00 | $14.26 | $13.90 | $14.04 | $14.04 | 5,389,540 |
| 2025-02-06 | $13.27 | $14.14 | $13.21 | $14.00 | $14.00 | 6,785,480 |
| 2025-02-05 | $13.11 | $13.31 | $13.08 | $13.27 | $13.27 | 2,848,820 |
| 2025-01-27 | $13.19 | $13.44 | $13.00 | $13.00 | $13.00 | 2,381,120 |
| 2025-01-24 | $12.92 | $13.19 | $12.91 | $13.18 | $13.18 | 2,502,380 |
| 2025-01-23 | $13.30 | $13.42 | $13.00 | $13.00 | $13.00 | 2,836,820 |
| 2025-01-22 | $13.29 | $13.29 | $13.02 | $13.09 | $13.09 | 1,883,180 |
| 2025-01-21 | $13.56 | $13.56 | $13.20 | $13.29 | $13.29 | 2,735,060 |
| 2025-01-20 | $13.61 | $13.76 | $13.25 | $13.48 | $13.48 | 4,321,820 |
| 2025-01-17 | $13.39 | $13.69 | $13.39 | $13.61 | $13.61 | 2,498,700 |
| 2025-01-16 | $13.51 | $13.76 | $13.32 | $13.55 | $13.55 | 3,271,660 |
| 2025-01-15 | $13.47 | $13.57 | $13.20 | $13.51 | $13.51 | 2,995,820 |
| 2025-01-14 | $12.81 | $13.42 | $12.81 | $13.41 | $13.41 | 4,000,920 |
| 2025-01-13 | $12.81 | $12.91 | $12.56 | $12.81 | $12.81 | 2,155,960 |
| 2025-01-09 | $12.91 | $13.28 | $12.81 | $13.18 | $13.18 | 3,301,960 |
| 2025-01-08 | $13.05 | $13.07 | $12.53 | $12.91 | $12.91 | 3,812,860 |
| 2025-01-07 | $12.95 | $13.15 | $12.90 | $13.13 | $13.13 | 3,596,120 |
| 2025-01-06 | $12.55 | $13.10 | $12.25 | $12.95 | $12.95 | 4,987,060 |
| 2025-01-03 | $13.20 | $13.29 | $12.56 | $12.56 | $12.56 | 4,155,820 |
| 2025-01-02 | $13.45 | $13.62 | $12.95 | $13.10 | $13.10 | 4,126,460 |
| 2024-12-31 | $13.78 | $13.87 | $13.42 | $13.45 | $13.45 | 3,629,760 |
| 2024-12-30 | $14.25 | $14.26 | $13.69 | $13.75 | $13.75 | 4,823,140 |
| 2024-12-27 | $14.29 | $14.48 | $14.21 | $14.34 | $14.34 | 2,653,620 |
| 2024-12-26 | $14.14 | $14.38 | $14.11 | $14.29 | $14.29 | 2,583,520 |
| 2024-12-25 | $14.60 | $14.60 | $13.96 | $14.09 | $14.09 | 3,694,900 |
| 2024-12-24 | $14.38 | $14.77 | $14.36 | $14.51 | $14.51 | 3,867,850 |
| 2024-12-23 | $15.29 | $15.29 | $14.19 | $14.27 | $14.27 | 6,333,360 |
| 2024-12-20 | $15.13 | $15.40 | $15.07 | $15.31 | $15.31 | 4,205,590 |
| 2024-12-19 | $14.95 | $15.13 | $14.83 | $15.09 | $15.09 | 3,496,220 |
| 2024-12-18 | $15.06 | $15.32 | $14.80 | $15.10 | $15.10 | 5,157,810 |
| 2024-12-17 | $15.98 | $15.98 | $15.20 | $15.24 | $15.24 | 5,854,960 |
| 2024-12-16 | $16.40 | $16.50 | $15.78 | $15.87 | $15.87 | 7,645,800 |
| 2024-12-13 | $16.96 | $16.96 | $16.45 | $16.51 | $16.51 | 7,559,100 |
| 2024-12-12 | $16.57 | $17.39 | $16.48 | $17.06 | $17.06 | 11,280,940 |
| 2024-12-11 | $16.43 | $16.62 | $16.42 | $16.58 | $16.58 | 7,205,860 |
| 2024-12-10 | $16.56 | $16.97 | $16.20 | $16.64 | $16.64 | 12,929,520 |
| 2024-12-09 | $16.19 | $16.34 | $15.95 | $16.13 | $16.13 | 5,573,620 |
| 2024-12-06 | $16.16 | $16.32 | $15.86 | $16.26 | $16.26 | 6,673,020 |
| 2024-12-05 | $15.80 | $16.25 | $15.80 | $16.15 | $16.15 | 5,719,160 |
| 2024-12-04 | $16.20 | $16.30 | $15.80 | $15.92 | $15.92 | 6,539,020 |
| 2024-12-03 | $16.45 | $16.51 | $16.11 | $16.31 | $16.31 | 5,838,820 |
| 2024-12-02 | $16.27 | $16.50 | $16.16 | $16.47 | $16.47 | 6,801,140 |
| 2024-11-29 | $15.88 | $16.33 | $15.64 | $16.27 | $16.27 | 8,002,740 |
| 2024-11-28 | $16.08 | $16.38 | $15.91 | $15.95 | $15.95 | 7,816,200 |
| 2024-11-27 | $16.03 | $16.09 | $15.46 | $16.08 | $16.08 | 9,462,380 |
| 2024-11-26 | $16.77 | $16.77 | $16.10 | $16.15 | $16.15 | 8,953,600 |
| 2024-11-25 | $16.75 | $17.09 | $16.29 | $16.79 | $16.79 | 10,760,280 |
| 2024-11-22 | $18.00 | $18.10 | $16.69 | $16.70 | $16.70 | 14,967,900 |
| 2024-11-21 | $18.71 | $18.71 | $17.90 | $18.15 | $18.15 | 16,074,870 |
| 2024-11-20 | $18.37 | $19.03 | $17.86 | $18.72 | $18.72 | 18,967,610 |
| 2024-11-19 | $17.63 | $18.40 | $17.12 | $18.34 | $18.34 | 19,505,890 |
| 2024-11-18 | $20.00 | $20.19 | $18.27 | $18.27 | $18.27 | 29,535,200 |
| 2024-11-15 | $18.01 | $20.91 | $17.74 | $20.30 | $20.30 | 44,274,460 |
| 2024-11-14 | $18.83 | $20.17 | $18.83 | $19.01 | $19.01 | 37,518,880 |
| 2024-11-13 | $17.99 | $18.58 | $17.71 | $18.34 | $18.34 | 10,671,900 |
| 2024-11-12 | $18.43 | $18.79 | $17.76 | $17.95 | $17.95 | 11,727,130 |
| 2024-11-11 | $17.28 | $18.48 | $17.25 | $18.40 | $18.40 | 14,972,620 |
| 2024-11-08 | $17.51 | $17.98 | $17.23 | $17.28 | $17.28 | 10,481,100 |
| 2024-11-07 | $16.72 | $17.42 | $16.58 | $17.40 | $17.40 | 9,720,280 |
| 2024-11-06 | $16.92 | $17.50 | $16.75 | $16.88 | $16.88 | 9,749,570 |
| 2024-11-05 | $16.60 | $17.01 | $16.52 | $16.97 | $16.97 | 7,664,730 |
| 2024-11-04 | $16.20 | $16.72 | $16.13 | $16.64 | $16.64 | 5,204,250 |
| 2024-11-01 | $17.00 | $17.30 | $16.22 | $16.28 | $16.28 | 11,258,550 |
| 2024-10-31 | $17.20 | $17.28 | $16.68 | $17.14 | $17.14 | 11,358,280 |
| 2024-10-30 | $17.45 | $17.76 | $16.89 | $17.22 | $17.22 | 13,283,470 |
| 2024-10-29 | $17.08 | $17.74 | $16.95 | $17.43 | $17.43 | 16,639,360 |
| 2024-10-28 | $16.81 | $17.14 | $16.52 | $16.90 | $16.90 | 9,302,960 |
| 2024-10-25 | $16.06 | $16.85 | $16.04 | $16.69 | $16.69 | 10,770,740 |
| 2024-10-24 | $16.70 | $16.70 | $16.04 | $16.10 | $16.10 | 6,565,020 |
| 2024-10-23 | $17.00 | $17.07 | $16.49 | $16.62 | $16.62 | 10,775,920 |
| 2024-10-22 | $16.19 | $16.90 | $15.95 | $16.82 | $16.82 | 12,504,530 |
| 2024-10-21 | $15.95 | $16.22 | $15.85 | $16.00 | $16.00 | 9,742,720 |
| 2024-10-18 | $15.55 | $16.16 | $15.32 | $15.94 | $15.94 | 8,858,470 |
| 2024-10-17 | $15.69 | $15.94 | $15.45 | $15.54 | $15.54 | 6,186,000 |
| 2024-10-16 | $15.43 | $15.88 | $15.41 | $15.69 | $15.69 | 5,614,420 |
| 2024-10-15 | $16.28 | $16.30 | $15.70 | $15.70 | $15.70 | 12,370,670 |
| 2024-10-14 | $16.61 | $17.16 | $16.36 | $16.69 | $16.69 | 10,803,100 |
| 2024-10-11 | $16.26 | $17.28 | $16.01 | $16.54 | $16.54 | 11,946,680 |
| 2024-10-10 | $16.50 | $17.09 | $16.00 | $16.21 | $16.21 | 10,722,750 |
| 2024-10-09 | $18.50 | $18.53 | $17.09 | $17.09 | $17.09 | 14,149,850 |
| 2024-10-08 | $19.06 | $19.06 | $17.70 | $18.99 | $18.99 | 20,737,910 |
| 2024-09-30 | $16.70 | $17.34 | $16.00 | $17.33 | $17.33 | 20,155,050 |
| 2024-09-27 | $14.90 | $16.30 | $14.90 | $15.76 | $15.76 | 12,682,100 |
| 2024-09-26 | $14.42 | $14.87 | $14.38 | $14.85 | $14.85 | 10,929,760 |
| 2024-09-25 | $14.33 | $14.93 | $14.30 | $14.64 | $14.64 | 15,613,240 |
| 2024-09-24 | $13.79 | $14.41 | $13.63 | $14.41 | $14.41 | 15,024,520 |
| 2024-09-23 | $14.08 | $14.09 | $13.63 | $13.73 | $13.73 | 7,516,900 |
| 2024-09-20 | $13.79 | $13.96 | $13.66 | $13.93 | $13.93 | 9,391,040 |
| 2024-09-19 | $13.74 | $14.05 | $13.47 | $13.91 | $13.91 | 10,958,790 |
| 2024-09-18 | $14.50 | $14.59 | $13.61 | $13.82 | $13.82 | 12,355,040 |
| 2024-09-13 | $14.70 | $14.84 | $14.31 | $14.46 | $14.46 | 13,698,130 |
| 2024-09-12 | $15.19 | $15.19 | $14.37 | $14.58 | $14.58 | 24,732,800 |
| 2024-09-11 | $13.99 | $15.41 | $13.90 | $15.41 | $15.41 | 27,757,380 |
| 2024-09-10 | $12.88 | $14.01 | $12.81 | $14.01 | $14.01 | 23,137,160 |
| 2024-09-09 | $12.66 | $12.88 | $12.53 | $12.74 | $12.74 | 4,097,940 |
| 2024-09-06 | $13.42 | $13.54 | $12.77 | $12.80 | $12.80 | 8,054,680 |
| 2024-09-05 | $13.37 | $13.62 | $13.22 | $13.41 | $13.41 | 8,181,780 |
| 2024-09-04 | $13.14 | $13.55 | $13.01 | $13.55 | $13.55 | 11,965,060 |
| 2024-09-03 | $12.69 | $13.31 | $12.54 | $13.14 | $13.14 | 7,527,300 |
| 2024-09-02 | $13.10 | $13.15 | $12.67 | $12.69 | $12.69 | 5,728,500 |
| 2024-08-30 | $12.72 | $13.21 | $12.61 | $13.05 | $13.05 | 7,214,580 |
| 2024-08-29 | $12.47 | $12.96 | $12.44 | $12.80 | $12.80 | 6,185,260 |
| 2024-08-28 | $12.78 | $12.80 | $12.38 | $12.58 | $12.58 | 4,664,200 |
| 2024-08-27 | $13.14 | $13.18 | $12.59 | $12.78 | $12.78 | 10,461,430 |
| 2024-08-26 | $12.05 | $13.15 | $12.05 | $13.15 | $13.15 | 5,289,440 |
| 2024-08-23 | $12.39 | $12.47 | $11.90 | $11.95 | $11.95 | 8,580,020 |
| 2024-08-22 | $13.60 | $13.78 | $12.35 | $12.51 | $12.51 | 11,255,470 |
| 2024-08-21 | $13.15 | $13.79 | $12.86 | $13.59 | $13.59 | 10,541,800 |
| 2024-08-20 | $12.94 | $13.05 | $12.84 | $13.05 | $13.05 | 3,568,680 |
| 2024-08-19 | $12.99 | $13.11 | $12.72 | $12.95 | $12.95 | 4,794,960 |
| 2024-08-16 | $13.45 | $13.50 | $13.05 | $13.05 | $13.05 | 4,115,790 |
| 2024-08-15 | $13.07 | $13.42 | $12.88 | $13.30 | $13.30 | 5,278,380 |
| 2024-08-14 | $13.31 | $13.59 | $13.15 | $13.18 | $13.18 | 4,847,020 |
| 2024-08-13 | $13.18 | $13.57 | $12.97 | $13.39 | $13.39 | 6,143,360 |
| 2024-08-12 | $13.10 | $13.38 | $12.95 | $13.23 | $13.23 | 4,410,860 |
| 2024-08-09 | $13.56 | $13.68 | $13.21 | $13.22 | $13.22 | 5,709,110 |
| 2024-08-08 | $13.53 | $13.77 | $13.27 | $13.63 | $13.63 | 8,485,230 |
| 2024-08-07 | $13.81 | $13.90 | $13.45 | $13.46 | $13.46 | 8,268,640 |
| 2024-08-06 | $13.87 | $14.30 | $13.60 | $13.87 | $13.87 | 13,344,460 |
| 2024-08-05 | $15.28 | $15.28 | $13.87 | $13.87 | $13.87 | 20,114,230 |
| 2024-08-02 | $13.89 | $15.41 | $13.80 | $15.41 | $15.41 | 19,036,180 |
| 2024-08-01 | $13.88 | $14.58 | $13.70 | $14.01 | $14.01 | 18,725,890 |
| 2024-07-31 | $12.30 | $13.67 | $12.29 | $13.67 | $13.67 | 12,178,580 |
| 2024-07-30 | $12.40 | $12.70 | $12.36 | $12.43 | $12.43 | 4,901,080 |
| 2024-07-29 | $12.55 | $12.79 | $12.11 | $12.49 | $12.49 | 6,129,220 |
| 2024-07-26 | $12.10 | $12.43 | $12.09 | $12.39 | $12.39 | 5,529,470 |
| 2024-07-25 | $12.05 | $12.46 | $12.01 | $12.19 | $12.19 | 6,731,420 |
| 2024-07-24 | $12.30 | $12.48 | $11.97 | $12.10 | $12.10 | 6,872,660 |
| 2024-07-23 | $12.63 | $12.77 | $12.31 | $12.35 | $12.35 | 5,864,760 |
| 2024-07-22 | $12.80 | $12.92 | $12.58 | $12.63 | $12.63 | 7,973,630 |
| 2024-07-19 | $12.16 | $13.44 | $12.06 | $12.80 | $12.80 | 14,414,290 |
| 2024-07-18 | $12.20 | $12.25 | $11.90 | $12.22 | $12.22 | 8,931,400 |
| 2024-07-17 | $12.39 | $12.72 | $12.22 | $12.47 | $12.47 | 9,317,370 |
| 2024-07-16 | $12.50 | $12.68 | $12.12 | $12.40 | $12.40 | 9,582,200 |
| 2024-07-15 | $13.00 | $13.52 | $12.22 | $12.33 | $12.33 | 19,088,630 |
| 2024-07-12 | $11.78 | $12.95 | $11.77 | $12.95 | $12.95 | 13,418,700 |
| 2024-07-11 | $11.05 | $11.77 | $10.90 | $11.77 | $11.77 | 6,797,460 |
| 2024-07-10 | $10.64 | $11.10 | $10.52 | $10.70 | $10.70 | 5,341,000 |
| 2024-07-09 | $10.76 | $10.78 | $10.32 | $10.62 | $10.62 | 3,672,080 |
| 2024-07-08 | $10.99 | $10.99 | $10.69 | $10.72 | $10.72 | 3,061,220 |
| 2024-07-05 | $10.92 | $11.07 | $10.69 | $11.02 | $11.02 | 3,098,160 |
| 2024-07-04 | $11.37 | $11.42 | $10.91 | $10.92 | $10.92 | 3,470,440 |
| 2024-07-03 | $11.39 | $11.57 | $11.28 | $11.36 | $11.36 | 2,767,100 |
| 2024-07-02 | $11.28 | $11.55 | $11.20 | $11.39 | $11.39 | 3,134,500 |
| 2024-07-01 | $11.48 | $11.60 | $11.11 | $11.36 | $11.36 | 3,638,500 |
| 2024-06-28 | $11.35 | $11.69 | $11.35 | $11.43 | $11.43 | 3,983,160 |
| 2024-06-27 | $11.46 | $11.67 | $11.33 | $11.41 | $11.41 | 5,433,400 |
| 2024-06-26 | $10.90 | $11.70 | $10.72 | $11.56 | $11.56 | 8,224,740 |
| 2024-06-25 | $10.84 | $11.00 | $10.68 | $10.90 | $10.90 | 4,451,920 |
| 2024-06-24 | $11.24 | $11.24 | $10.76 | $10.85 | $10.85 | 5,648,620 |
| 2024-06-21 | $11.55 | $11.56 | $11.22 | $11.30 | $11.30 | 4,306,900 |
| 2024-06-20 | $12.20 | $12.22 | $11.53 | $11.55 | $11.55 | 6,665,160 |
| 2024-06-19 | $12.62 | $12.65 | $12.18 | $12.20 | $12.20 | 4,382,740 |
| 2024-06-18 | $12.80 | $12.86 | $12.55 | $12.62 | $12.62 | 4,802,240 |
| 2024-06-17 | $13.06 | $13.06 | $12.74 | $12.79 | $12.79 | 3,712,340 |
| 2024-06-14 | $13.10 | $13.17 | $12.88 | $13.03 | $13.03 | 3,885,700 |
| 2024-06-13 | $13.25 | $13.43 | $13.09 | $13.18 | $13.18 | 3,552,130 |
| 2024-06-12 | $12.95 | $13.37 | $12.94 | $13.26 | $13.26 | 4,332,120 |
| 2024-06-11 | $12.80 | $12.99 | $12.53 | $12.98 | $12.98 | 4,420,720 |
| 2024-06-07 | $12.56 | $12.92 | $12.49 | $12.80 | $12.80 | 5,618,710 |
| 2024-06-06 | $13.35 | $13.50 | $12.37 | $12.46 | $12.46 | 8,720,530 |
| 2024-06-05 | $13.69 | $13.75 | $13.41 | $13.41 | $13.41 | 4,047,880 |
| 2024-06-04 | $14.04 | $14.11 | $13.53 | $13.73 | $13.73 | 5,804,400 |
| 2024-06-03 | $14.53 | $14.54 | $14.02 | $14.13 | $14.13 | 4,392,290 |
| 2024-05-31 | $14.74 | $14.75 | $14.49 | $14.53 | $14.53 | 3,197,180 |
| 2024-05-30 | $14.92 | $14.96 | $14.66 | $14.67 | $14.67 | 2,944,880 |
| 2024-05-29 | $14.98 | $15.25 | $14.77 | $14.89 | $14.89 | 4,543,730 |
| 2024-05-28 | $15.06 | $15.10 | $14.64 | $14.65 | $14.65 | 3,774,010 |
| 2024-05-27 | $15.11 | $15.20 | $14.64 | $15.10 | $15.10 | 4,904,080 |
| 2024-05-24 | $15.39 | $15.57 | $15.15 | $15.15 | $15.15 | 3,797,140 |
| 2024-05-23 | $16.10 | $16.10 | $15.46 | $15.50 | $15.50 | 5,639,640 |
| 2024-05-22 | $15.90 | $16.19 | $15.77 | $16.14 | $16.14 | 4,632,280 |
| 2024-05-21 | $16.36 | $16.36 | $15.87 | $15.87 | $15.87 | 4,828,180 |
| 2024-05-20 | $16.09 | $16.65 | $16.00 | $16.36 | $16.36 | 7,266,660 |
| 2024-05-17 | $15.97 | $15.97 | $15.43 | $15.85 | $15.85 | 6,068,120 |
| 2024-05-16 | $16.26 | $16.38 | $15.91 | $15.94 | $15.94 | 4,651,870 |
| 2024-05-15 | $16.41 | $16.54 | $16.25 | $16.26 | $16.26 | 2,994,620 |
| 2024-05-14 | $16.34 | $16.52 | $16.20 | $16.36 | $16.36 | 3,912,500 |
| 2024-05-13 | $16.79 | $16.79 | $16.20 | $16.34 | $16.34 | 5,752,340 |
| 2024-05-10 | $17.45 | $17.48 | $16.76 | $16.88 | $16.88 | 7,212,340 |
| 2024-05-09 | $16.88 | $17.50 | $16.75 | $17.36 | $17.36 | 9,575,540 |
| 2024-05-08 | $17.12 | $17.19 | $16.65 | $16.70 | $16.70 | 5,952,490 |
| 2024-05-07 | $17.37 | $17.39 | $17.07 | $17.19 | $17.19 | 5,317,060 |
| 2024-05-06 | $17.20 | $17.39 | $16.99 | $17.05 | $17.05 | 6,025,580 |
| 2024-04-30 | $17.58 | $17.72 | $16.81 | $16.96 | $16.96 | 8,914,260 |
| 2024-04-29 | $17.34 | $17.77 | $17.34 | $17.59 | $17.59 | 8,205,820 |
| 2024-04-26 | $17.15 | $17.38 | $16.90 | $17.26 | $17.26 | 8,490,210 |
| 2024-04-25 | $16.60 | $17.44 | $16.60 | $17.30 | $17.30 | 9,642,480 |
| 2024-04-24 | $16.19 | $16.85 | $16.13 | $16.80 | $16.80 | 7,352,660 |
| 2024-04-23 | $16.11 | $16.40 | $16.11 | $16.29 | $16.29 | 5,545,760 |
| 2024-04-22 | $16.10 | $16.55 | $15.63 | $16.06 | $16.06 | 7,755,520 |
| 2024-04-19 | $16.90 | $16.90 | $16.20 | $16.34 | $16.34 | 8,187,940 |
| 2024-04-18 | $17.35 | $17.36 | $16.65 | $16.85 | $16.85 | 10,473,110 |
| 2024-04-17 | $16.88 | $17.60 | $16.70 | $17.49 | $17.49 | 13,010,070 |
| 2024-04-16 | $17.69 | $17.81 | $16.33 | $16.39 | $16.39 | 12,390,140 |
| 2024-04-15 | $18.90 | $19.20 | $17.40 | $17.78 | $17.78 | 16,429,420 |
| 2024-04-12 | $20.67 | $20.95 | $19.00 | $19.07 | $19.07 | 20,038,600 |
| 2024-04-11 | $21.50 | $21.89 | $20.45 | $20.67 | $20.67 | 21,132,190 |
| 2024-04-10 | $22.71 | $23.67 | $22.71 | $22.71 | $22.71 | 20,746,470 |
| 2024-04-09 | $24.85 | $26.95 | $24.50 | $25.23 | $25.23 | 31,518,530 |
| 2024-04-08 | $22.72 | $25.42 | $22.41 | $25.42 | $25.42 | 30,001,670 |
| 2024-04-03 | $23.43 | $24.22 | $23.08 | $23.11 | $23.11 | 15,302,660 |
| 2024-04-02 | $23.34 | $24.12 | $23.05 | $23.60 | $23.60 | 19,798,380 |
| 2024-04-01 | $22.68 | $23.97 | $22.35 | $23.63 | $23.63 | 30,238,660 |
| 2024-03-29 | $21.00 | $23.17 | $20.88 | $22.60 | $22.60 | 32,959,880 |
| 2024-03-28 | $20.81 | $21.54 | $20.62 | $21.06 | $21.06 | 9,173,460 |
| 2024-03-27 | $22.29 | $22.50 | $20.90 | $20.94 | $20.94 | 14,562,450 |
| 2024-03-26 | $21.38 | $22.87 | $21.30 | $22.58 | $22.58 | 22,186,770 |
| 2024-03-25 | $20.85 | $22.21 | $20.85 | $21.40 | $21.40 | 9,541,940 |
| 2024-03-22 | $21.99 | $21.99 | $20.96 | $21.45 | $21.45 | 12,575,070 |
| 2024-03-21 | $21.70 | $22.17 | $21.41 | $22.17 | $22.17 | 12,571,630 |
| 2024-03-20 | $21.64 | $21.97 | $21.46 | $21.74 | $21.74 | 8,889,330 |
| 2024-03-19 | $22.25 | $22.50 | $21.63 | $21.64 | $21.64 | 13,466,580 |
| 2024-03-18 | $21.49 | $22.80 | $21.49 | $22.29 | $22.29 | 16,284,530 |
| 2024-03-15 | $21.38 | $21.47 | $21.07 | $21.38 | $21.38 | 9,172,190 |
| 2024-03-14 | $21.98 | $21.98 | $21.02 | $21.52 | $21.52 | 15,964,040 |
| 2024-03-13 | $21.43 | $22.88 | $21.31 | $22.16 | $22.16 | 22,754,610 |
| 2024-03-12 | $21.16 | $22.48 | $21.06 | $21.48 | $21.48 | 29,312,110 |
| 2024-03-11 | $19.01 | $21.01 | $19.00 | $21.01 | $21.01 | 15,853,090 |
| 2024-03-08 | $18.44 | $19.15 | $18.21 | $19.10 | $19.10 | 10,249,960 |
| 2024-03-07 | $19.30 | $19.50 | $18.45 | $18.46 | $18.46 | 9,508,060 |
| 2024-03-06 | $18.80 | $19.64 | $18.68 | $19.37 | $19.37 | 9,740,960 |
| 2024-03-05 | $19.30 | $19.37 | $18.85 | $18.90 | $18.90 | 9,034,190 |
| 2024-03-04 | $19.86 | $20.36 | $19.44 | $19.67 | $19.67 | 10,663,950 |
| 2024-03-01 | $19.95 | $20.20 | $19.64 | $19.95 | $19.95 | 12,036,650 |
| 2024-02-29 | $18.43 | $20.01 | $18.39 | $19.75 | $19.75 | 14,858,230 |
| 2024-02-28 | $20.68 | $21.57 | $18.89 | $18.89 | $18.89 | 21,724,560 |
| 2024-02-27 | $19.35 | $21.17 | $19.12 | $20.99 | $20.99 | 18,013,050 |
| 2024-02-26 | $19.25 | $20.07 | $18.90 | $19.63 | $19.63 | 16,333,250 |
| 2024-02-23 | $18.69 | $19.37 | $18.58 | $19.24 | $19.24 | 15,241,770 |
| 2024-02-22 | $18.30 | $18.78 | $18.09 | $18.66 | $18.66 | 13,738,810 |
| 2024-02-21 | $18.46 | $19.34 | $18.31 | $18.36 | $18.36 | 18,472,950 |
| 2024-02-20 | $18.15 | $18.74 | $17.71 | $18.51 | $18.51 | 15,297,730 |
| 2024-02-19 | $17.60 | $18.55 | $17.50 | $18.42 | $18.42 | 18,189,900 |
| 2024-02-08 | $16.99 | $18.10 | $16.90 | $17.90 | $17.90 | 17,401,970 |
| 2024-02-07 | $17.36 | $18.15 | $16.72 | $17.20 | $17.20 | 22,594,300 |
| 2024-02-06 | $17.76 | $19.86 | $16.56 | $18.39 | $18.39 | 33,919,000 |
| 2024-02-05 | $17.20 | $18.40 | $17.02 | $18.40 | $18.40 | 23,676,030 |
| 2024-02-02 | $15.29 | $16.73 | $14.08 | $16.73 | $16.73 | 16,453,340 |
| 2024-02-01 | $15.40 | $16.05 | $14.83 | $15.21 | $15.21 | 10,141,360 |
| 2024-01-31 | $16.81 | $17.24 | $15.34 | $15.44 | $15.44 | 12,819,710 |
| 2024-01-30 | $16.78 | $17.64 | $16.51 | $16.82 | $16.82 | 9,990,250 |
| 2024-01-29 | $18.17 | $18.24 | $16.78 | $16.79 | $16.79 | 11,032,370 |
| 2024-01-26 | $18.68 | $19.07 | $18.19 | $18.27 | $18.27 | 10,112,640 |
| 2024-01-25 | $18.65 | $18.99 | $17.84 | $18.89 | $18.89 | 12,848,060 |
| 2024-01-24 | $19.54 | $19.64 | $17.93 | $18.72 | $18.72 | 16,591,710 |
| 2024-01-23 | $18.89 | $20.06 | $18.36 | $19.29 | $19.29 | 14,884,560 |
| 2024-01-22 | $19.70 | $20.63 | $19.20 | $19.20 | $19.20 | 17,640,830 |
| 2024-01-19 | $23.20 | $23.24 | $21.33 | $21.33 | $21.33 | 22,622,290 |
| 2024-01-18 | $21.84 | $23.78 | $21.45 | $23.70 | $23.70 | 30,452,160 |
| 2024-01-17 | $21.75 | $23.80 | $21.38 | $22.73 | $22.73 | 33,947,320 |
| 2024-01-16 | $21.48 | $21.99 | $20.90 | $21.64 | $21.64 | 16,253,870 |
| 2024-01-15 | $21.36 | $22.52 | $21.36 | $21.50 | $21.50 | 17,512,380 |
| 2024-01-12 | $22.40 | $23.08 | $21.72 | $21.94 | $21.94 | 28,599,540 |
| 2024-01-11 | $23.88 | $24.68 | $21.90 | $22.65 | $22.65 | 42,106,510 |
| 2024-01-10 | $21.88 | $22.96 | $21.19 | $22.96 | $22.96 | 26,421,790 |
| 2024-01-09 | $19.34 | $20.87 | $19.23 | $20.87 | $20.87 | 9,297,900 |
| 2024-01-08 | $18.90 | $19.47 | $18.85 | $18.97 | $18.97 | 6,394,880 |
| 2024-01-05 | $19.64 | $19.95 | $18.94 | $19.05 | $19.05 | 6,514,750 |
| 2024-01-04 | $19.80 | $19.85 | $19.26 | $19.42 | $19.42 | 6,689,640 |
| 2024-01-03 | $19.90 | $20.30 | $19.64 | $19.81 | $19.81 | 8,665,440 |
| 2024-01-02 | $20.00 | $20.43 | $19.88 | $19.97 | $19.97 | 12,624,440 |
| 2024-01-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-12-29 | $19.94 | $20.65 | $19.60 | $20.30 | $20.30 | 23,595,670 |
| 2023-12-28 | $17.31 | $19.12 | $17.26 | $19.12 | $19.12 | 14,367,680 |
| 2023-12-27 | $17.64 | $17.71 | $17.25 | $17.38 | $17.38 | 4,924,720 |
| 2023-12-26 | $17.50 | $17.66 | $17.33 | $17.62 | $17.62 | 3,842,650 |
| 2023-12-25 | $17.73 | $17.77 | $17.44 | $17.55 | $17.55 | 4,461,450 |
| 2023-12-22 | $17.09 | $17.98 | $16.93 | $17.69 | $17.69 | 10,076,100 |
| 2023-12-21 | $16.50 | $17.30 | $16.45 | $17.26 | $17.26 | 7,050,930 |
| 2023-12-20 | $16.95 | $16.99 | $16.65 | $16.65 | $16.65 | 2,867,900 |
| 2023-12-19 | $16.73 | $16.99 | $16.64 | $16.88 | $16.88 | 3,626,700 |
| 2023-12-18 | $17.20 | $17.27 | $16.73 | $16.77 | $16.77 | 4,437,410 |
| 2023-12-15 | $17.08 | $17.45 | $17.08 | $17.21 | $17.21 | 5,072,940 |
| 2023-12-14 | $17.22 | $17.58 | $16.97 | $17.04 | $17.04 | 5,018,950 |
| 2023-12-13 | $17.56 | $17.65 | $17.13 | $17.15 | $17.15 | 5,862,210 |
| 2023-12-12 | $17.86 | $17.86 | $17.48 | $17.65 | $17.65 | 5,555,630 |
| 2023-12-11 | $18.03 | $18.10 | $17.71 | $17.83 | $17.83 | 6,111,870 |
| 2023-12-08 | $18.55 | $18.67 | $18.07 | $18.10 | $18.10 | 4,866,860 |
| 2023-12-07 | $18.80 | $18.87 | $18.35 | $18.50 | $18.50 | 4,969,490 |
| 2023-12-06 | $18.56 | $19.20 | $18.42 | $18.88 | $18.88 | 6,315,870 |
| 2023-12-05 | $18.85 | $19.16 | $18.56 | $18.56 | $18.56 | 5,538,790 |
| 2023-12-04 | $18.69 | $19.05 | $18.62 | $18.93 | $18.93 | 4,750,900 |
| 2023-12-01 | $18.69 | $18.73 | $18.34 | $18.72 | $18.72 | 4,828,750 |
| 2023-11-30 | $18.91 | $19.04 | $18.63 | $18.72 | $18.72 | 4,603,350 |
| 2023-11-29 | $19.39 | $19.44 | $18.95 | $18.96 | $18.96 | 5,149,400 |
| 2023-11-28 | $19.36 | $19.58 | $19.17 | $19.36 | $19.36 | 5,095,440 |
| 2023-11-27 | $20.15 | $20.16 | $19.20 | $19.38 | $19.38 | 8,009,360 |
| 2023-11-24 | $20.88 | $20.88 | $20.16 | $20.19 | $20.19 | 7,027,060 |
| 2023-11-23 | $20.79 | $20.98 | $20.70 | $20.88 | $20.88 | 4,969,400 |
| 2023-11-22 | $21.80 | $21.83 | $20.80 | $20.80 | $20.80 | 8,912,350 |
| 2023-11-21 | $22.23 | $22.37 | $21.86 | $21.92 | $21.92 | 6,508,900 |
| 2023-11-20 | $22.20 | $22.28 | $21.78 | $22.23 | $22.23 | 7,051,630 |
| 2023-11-17 | $22.15 | $22.27 | $21.91 | $22.17 | $22.17 | 6,652,050 |
| 2023-11-16 | $22.90 | $22.90 | $22.22 | $22.24 | $22.24 | 8,699,280 |
| 2023-11-15 | $23.16 | $23.28 | $22.77 | $22.84 | $22.84 | 12,583,890 |
| 2023-11-14 | $24.00 | $24.00 | $22.56 | $22.93 | $22.93 | 21,716,970 |
| 2023-11-13 | $23.07 | $24.35 | $22.71 | $24.02 | $24.02 | 19,971,980 |
| 2023-11-10 | $21.81 | $23.32 | $21.55 | $22.80 | $22.80 | 11,259,250 |
| 2023-11-09 | $21.75 | $22.24 | $21.75 | $21.98 | $21.98 | 4,447,320 |
| 2023-11-08 | $22.02 | $22.26 | $21.62 | $21.85 | $21.85 | 4,073,060 |
| 2023-11-07 | $22.00 | $22.03 | $21.55 | $21.81 | $21.81 | 4,536,480 |
| 2023-11-06 | $21.17 | $22.26 | $21.17 | $21.94 | $21.94 | 8,746,530 |
| 2023-11-03 | $20.23 | $21.17 | $20.21 | $21.15 | $21.15 | 9,357,680 |
| 2023-11-02 | $20.68 | $21.31 | $20.21 | $20.21 | $20.21 | 5,977,200 |
| 2023-11-01 | $21.02 | $21.90 | $20.72 | $20.74 | $20.74 | 9,231,520 |
| 2023-10-31 | $21.04 | $21.13 | $20.38 | $20.51 | $20.51 | 5,230,540 |
| 2023-10-30 | $21.26 | $21.26 | $20.44 | $21.06 | $21.06 | 7,613,060 |
| 2023-10-27 | $20.51 | $21.42 | $20.21 | $21.37 | $21.37 | 6,474,580 |
| 2023-10-26 | $20.72 | $20.80 | $20.13 | $20.65 | $20.65 | 4,189,270 |
| 2023-10-25 | $21.10 | $21.55 | $20.85 | $20.85 | $20.85 | 3,619,980 |
| 2023-10-24 | $20.79 | $21.17 | $20.64 | $20.91 | $20.91 | 3,489,720 |
| 2023-10-23 | $21.54 | $21.65 | $20.50 | $20.65 | $20.65 | 4,018,540 |
| 2023-10-20 | $21.04 | $22.03 | $21.02 | $21.54 | $21.54 | 5,166,960 |
| 2023-10-19 | $21.40 | $21.58 | $21.11 | $21.16 | $21.16 | 3,500,460 |
| 2023-10-18 | $21.82 | $21.87 | $21.37 | $21.55 | $21.55 | 3,476,920 |
| 2023-10-17 | $21.92 | $22.50 | $21.78 | $21.98 | $21.98 | 4,263,500 |
| 2023-10-16 | $22.47 | $22.47 | $21.57 | $21.94 | $21.94 | 5,491,530 |
| 2023-10-13 | $23.00 | $23.37 | $22.32 | $22.52 | $22.52 | 6,176,390 |
| 2023-10-12 | $22.95 | $23.45 | $22.61 | $23.19 | $23.19 | 6,786,200 |
| 2023-10-11 | $22.69 | $23.23 | $22.30 | $22.76 | $22.76 | 5,622,660 |
| 2023-10-10 | $22.72 | $23.48 | $22.49 | $22.49 | $22.49 | 5,876,980 |
| 2023-10-09 | $23.67 | $23.73 | $22.58 | $22.69 | $22.69 | 6,890,520 |
| 2023-09-28 | $23.24 | $24.24 | $23.24 | $23.64 | $23.64 | 6,107,560 |
| 2023-09-27 | $22.70 | $23.88 | $22.69 | $23.33 | $23.33 | 6,500,750 |
| 2023-09-26 | $22.99 | $23.28 | $22.65 | $22.68 | $22.68 | 3,523,300 |
| 2023-09-25 | $23.33 | $23.55 | $22.53 | $23.00 | $23.00 | 3,481,720 |
| 2023-09-22 | $22.50 | $23.36 | $22.41 | $23.33 | $23.33 | 4,332,680 |
| 2023-09-21 | $22.90 | $23.08 | $22.48 | $22.56 | $22.56 | 3,307,680 |
| 2023-09-20 | $23.47 | $23.75 | $22.92 | $22.98 | $22.98 | 3,881,220 |
| 2023-09-19 | $24.05 | $24.29 | $23.44 | $23.50 | $23.50 | 3,436,290 |
| 2023-09-18 | $23.53 | $24.75 | $23.38 | $24.13 | $24.13 | 4,575,760 |
| 2023-09-15 | $23.44 | $23.99 | $23.11 | $23.53 | $23.53 | 3,327,550 |
| 2023-09-14 | $23.85 | $24.00 | $23.24 | $23.45 | $23.45 | 3,111,890 |
| 2023-09-13 | $24.30 | $24.55 | $23.68 | $23.93 | $23.93 | 2,826,460 |
| 2023-09-12 | $24.70 | $24.78 | $24.26 | $24.47 | $24.47 | 2,154,800 |
| 2023-09-11 | $24.18 | $24.62 | $23.83 | $24.52 | $24.52 | 2,870,550 |
| 2023-09-08 | $24.12 | $24.58 | $24.12 | $24.18 | $24.18 | 2,194,000 |
| 2023-09-07 | $25.19 | $25.19 | $24.25 | $24.26 | $24.26 | 3,558,930 |
| 2023-09-06 | $24.90 | $25.26 | $24.78 | $25.20 | $25.20 | 2,603,860 |
| 2023-09-05 | $24.91 | $25.33 | $24.68 | $25.02 | $25.02 | 3,718,500 |
| 2023-09-04 | $24.58 | $25.01 | $24.37 | $25.01 | $25.01 | 3,999,820 |
| 2023-09-01 | $24.45 | $24.66 | $24.20 | $24.40 | $24.40 | 2,468,200 |
| 2023-08-31 | $24.74 | $24.80 | $24.32 | $24.45 | $24.45 | 2,561,660 |
| 2023-08-30 | $24.88 | $25.35 | $24.57 | $24.72 | $24.72 | 3,911,120 |
| 2023-08-29 | $23.83 | $24.96 | $23.61 | $24.85 | $24.85 | 6,459,340 |
| 2023-08-28 | $24.66 | $24.66 | $23.53 | $23.81 | $23.81 | 5,255,240 |
| 2023-08-25 | $23.58 | $23.93 | $23.23 | $23.44 | $23.44 | 2,925,080 |
| 2023-08-24 | $23.90 | $24.32 | $23.69 | $23.80 | $23.80 | 3,286,970 |
| 2023-08-23 | $24.70 | $24.70 | $23.80 | $23.80 | $23.80 | 3,052,900 |
| 2023-08-22 | $24.88 | $24.88 | $24.03 | $24.69 | $24.69 | 3,694,020 |
| 2023-08-21 | $25.03 | $25.20 | $24.63 | $24.63 | $24.63 | 3,074,170 |
| 2023-08-18 | $25.60 | $25.76 | $24.88 | $24.88 | $24.88 | 3,934,860 |
| 2023-08-17 | $25.63 | $25.88 | $25.35 | $25.61 | $25.61 | 4,252,020 |
| 2023-08-16 | $26.00 | $26.47 | $25.53 | $25.61 | $25.61 | 3,594,780 |
| 2023-08-15 | $26.65 | $26.95 | $25.97 | $26.09 | $26.09 | 4,203,460 |
| 2023-08-14 | $26.95 | $26.95 | $26.17 | $26.69 | $26.69 | 4,877,570 |
| 2023-08-11 | $27.78 | $27.89 | $27.01 | $27.03 | $27.03 | 3,314,580 |
| 2023-08-10 | $27.60 | $28.34 | $27.36 | $27.80 | $27.80 | 3,827,560 |
| 2023-08-09 | $27.78 | $28.01 | $27.40 | $27.60 | $27.60 | 3,233,460 |
| 2023-08-08 | $28.65 | $28.65 | $27.60 | $27.87 | $27.87 | 4,655,490 |
| 2023-08-07 | $29.75 | $29.80 | $28.20 | $28.28 | $28.28 | 8,298,070 |
| 2023-08-04 | $29.00 | $29.94 | $28.87 | $29.76 | $29.76 | 5,369,340 |
| 2023-08-03 | $28.74 | $29.31 | $28.60 | $28.85 | $28.85 | 3,308,400 |
| 2023-08-02 | $29.07 | $29.20 | $28.66 | $28.93 | $28.93 | 2,804,470 |
| 2023-08-01 | $29.59 | $29.78 | $28.92 | $29.06 | $29.06 | 3,563,610 |
| 2023-07-31 | $28.90 | $31.19 | $28.81 | $29.64 | $29.64 | 8,577,110 |
| 2023-07-28 | $29.31 | $29.35 | $28.64 | $28.75 | $28.75 | 6,695,400 |
| 2023-07-27 | $30.22 | $30.46 | $29.30 | $29.50 | $29.50 | 2,674,970 |
| 2023-07-26 | $30.72 | $30.94 | $30.09 | $30.25 | $30.25 | 1,528,290 |
| 2023-07-25 | $30.05 | $31.09 | $30.04 | $30.85 | $30.85 | 2,237,390 |
| 2023-07-24 | $30.31 | $30.39 | $29.93 | $29.99 | $29.99 | 1,601,620 |
| 2023-07-21 | $30.61 | $30.99 | $30.21 | $30.34 | $30.34 | 1,953,840 |
| 2023-07-20 | $31.43 | $31.75 | $30.73 | $30.76 | $30.76 | 2,534,700 |
| 2023-07-19 | $31.76 | $31.85 | $30.59 | $31.19 | $31.19 | 4,157,010 |
| 2023-07-18 | $31.80 | $32.33 | $31.28 | $31.76 | $31.76 | 2,580,230 |
| 2023-07-17 | $30.39 | $31.94 | $29.60 | $31.59 | $31.59 | 5,736,560 |
| 2023-07-14 | $32.59 | $32.65 | $31.78 | $31.84 | $31.84 | 2,649,340 |
| 2023-07-13 | $32.81 | $33.25 | $32.38 | $32.65 | $32.65 | 2,340,960 |
| 2023-07-12 | $33.60 | $33.65 | $32.51 | $32.65 | $32.65 | 2,233,700 |
| 2023-07-11 | $32.54 | $33.50 | $32.21 | $33.38 | $33.38 | 2,794,440 |
| 2023-07-10 | $32.24 | $33.63 | $32.04 | $32.52 | $32.52 | 2,931,160 |
| 2023-07-07 | $32.71 | $33.04 | $32.12 | $32.24 | $32.24 | 2,115,840 |
| 2023-07-06 | $33.15 | $33.68 | $32.85 | $32.99 | $32.99 | 2,077,590 |
| 2023-07-05 | $34.00 | $34.40 | $33.20 | $33.25 | $33.25 | 2,843,240 |
| 2023-07-04 | $34.01 | $34.66 | $33.76 | $34.40 | $34.40 | 2,705,220 |
| 2023-07-03 | $34.54 | $35.31 | $33.85 | $33.94 | $33.94 | 3,377,490 |
| 2023-06-30 | $32.85 | $35.18 | $32.71 | $34.54 | $34.54 | 5,468,340 |
| 2023-06-29 | $32.05 | $33.29 | $32.04 | $33.02 | $33.02 | 3,004,090 |
| 2023-06-28 | $32.74 | $33.55 | $32.04 | $32.36 | $32.36 | 3,065,440 |
| 2023-06-27 | $31.74 | $33.31 | $31.74 | $33.00 | $33.00 | 3,658,970 |
| 2023-06-26 | $32.19 | $32.98 | $31.35 | $32.00 | $32.00 | 5,006,690 |
| 2023-06-21 | $33.20 | $33.66 | $32.15 | $32.19 | $32.19 | 2,748,310 |
| 2023-06-20 | $33.80 | $34.18 | $33.06 | $33.20 | $33.20 | 5,179,330 |
| 2023-06-19 | $33.51 | $34.75 | $33.51 | $33.96 | $33.96 | 5,006,740 |
| 2023-06-16 | $34.47 | $34.97 | $33.57 | $33.67 | $33.67 | 4,228,160 |
| 2023-06-15 | $34.17 | $34.83 | $33.74 | $34.53 | $34.53 | 6,576,520 |
| 2023-06-14 | $34.68 | $34.96 | $33.42 | $33.59 | $33.59 | 4,130,980 |
| 2023-06-13 | $35.00 | $35.93 | $33.80 | $34.81 | $34.81 | 5,527,560 |
| 2023-06-12 | $32.66 | $35.48 | $31.75 | $34.41 | $34.41 | 8,093,310 |
| 2023-06-09 | $47.33 | $47.40 | $44.65 | $45.88 | $45.88 | 4,691,490 |
| 2023-06-08 | $48.90 | $49.50 | $46.74 | $46.84 | $46.84 | 2,714,910 |
| 2023-06-07 | $50.50 | $50.50 | $48.00 | $48.34 | $48.34 | 3,261,390 |
| 2023-06-06 | $51.16 | $51.49 | $49.98 | $50.50 | $50.50 | 1,585,100 |
| 2023-06-05 | $52.60 | $52.65 | $50.81 | $51.10 | $51.10 | 1,458,930 |
| 2023-06-02 | $50.26 | $53.01 | $50.26 | $52.60 | $52.60 | 1,927,740 |
| 2023-06-01 | $49.54 | $51.31 | $48.52 | $50.67 | $50.67 | 2,149,230 |
| 2023-05-31 | $50.38 | $51.34 | $49.40 | $49.54 | $49.54 | 1,978,250 |
| 2023-05-30 | $50.54 | $51.42 | $48.80 | $50.21 | $50.21 | 3,076,550 |
| 2023-05-29 | $52.20 | $52.90 | $50.75 | $51.22 | $51.22 | 3,121,000 |
| 2023-05-26 | $56.60 | $56.76 | $51.00 | $51.18 | $51.18 | 4,971,880 |
| 2023-05-25 | $56.56 | $57.55 | $56.06 | $56.65 | $56.65 | 937,070 |
| 2023-05-24 | $58.03 | $58.22 | $56.80 | $56.84 | $56.84 | 961,420 |
| 2023-05-23 | $58.19 | $59.05 | $57.29 | $58.03 | $58.03 | 1,019,510 |
| 2023-05-22 | $58.31 | $58.98 | $57.53 | $58.35 | $58.35 | 809,060 |
| 2023-05-19 | $59.34 | $59.34 | $58.21 | $58.30 | $58.30 | 1,106,000 |
| 2023-05-18 | $61.21 | $61.99 | $59.12 | $59.49 | $59.49 | 984,380 |
| 2023-05-17 | $61.60 | $62.11 | $60.50 | $61.16 | $61.16 | 521,640 |
| 2023-05-16 | $62.81 | $62.81 | $61.00 | $61.70 | $61.70 | 979,960 |
| 2023-05-15 | $61.49 | $63.00 | $60.78 | $62.53 | $62.53 | 1,180,860 |
| 2023-05-12 | $62.80 | $62.88 | $61.00 | $61.13 | $61.13 | 1,111,780 |
| 2023-05-11 | $60.33 | $63.50 | $59.52 | $62.88 | $62.88 | 2,302,900 |
| 2023-05-10 | $58.00 | $61.08 | $57.26 | $59.91 | $59.91 | 1,794,640 |
| 2023-05-09 | $60.03 | $60.03 | $57.70 | $58.10 | $58.10 | 1,328,360 |
| 2023-05-08 | $58.86 | $62.63 | $58.24 | $60.03 | $60.03 | 3,095,840 |
| 2023-05-05 | $59.05 | $59.89 | $57.64 | $58.69 | $58.69 | 1,613,490 |
| 2023-05-04 | $60.28 | $61.00 | $58.51 | $59.89 | $59.89 | 1,735,430 |
| 2023-05-03 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-05-02 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-04-28 | $60.22 | $61.22 | $58.38 | $59.00 | $59.00 | 1,406,870 |
| 2023-04-27 | $60.35 | $60.60 | $58.41 | $60.15 | $60.15 | 1,325,680 |
| 2023-04-26 | $56.86 | $60.30 | $56.86 | $59.65 | $59.65 | 2,387,940 |
| 2023-04-25 | $59.19 | $60.18 | $56.40 | $57.11 | $57.11 | 1,768,270 |
| 2023-04-24 | $59.59 | $60.59 | $58.06 | $59.19 | $59.19 | 1,922,050 |
| 2023-04-21 | $62.00 | $63.49 | $60.19 | $60.20 | $60.20 | 2,284,380 |
| 2023-04-20 | $63.20 | $63.74 | $62.00 | $62.09 | $62.09 | 1,030,420 |
| 2023-04-19 | $65.09 | $65.50 | $63.20 | $63.55 | $63.55 | 1,205,350 |
| 2023-04-18 | $66.00 | $66.73 | $64.50 | $65.34 | $65.34 | 1,130,000 |
| 2023-04-17 | $66.19 | $68.80 | $65.38 | $66.20 | $66.20 | 1,420,950 |
| 2023-04-14 | $64.96 | $67.50 | $64.22 | $66.56 | $66.56 | 1,572,160 |
| 2023-04-13 | $65.35 | $65.35 | $63.51 | $64.80 | $64.80 | 1,138,410 |
| 2023-04-12 | $69.77 | $69.77 | $64.71 | $65.50 | $65.50 | 2,435,780 |
| 2023-04-11 | $69.09 | $71.07 | $67.80 | $70.00 | $70.00 | 3,932,950 |
| 2023-04-10 | $62.85 | $67.01 | $62.82 | $66.73 | $66.73 | 1,675,410 |
| 2023-04-07 | $62.50 | $64.50 | $62.31 | $63.49 | $63.49 | 1,384,700 |
| 2023-04-06 | $64.00 | $64.90 | $62.65 | $62.83 | $62.83 | 1,805,150 |
| 2023-04-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-04-04 | $67.30 | $67.30 | $62.30 | $65.00 | $65.00 | 3,906,450 |
| 2023-04-03 | $69.00 | $69.23 | $66.80 | $66.99 | $66.99 | 1,454,730 |
| 2023-03-31 | $68.86 | $69.24 | $67.60 | $69.01 | $69.01 | 647,070 |
| 2023-03-30 | $68.80 | $69.25 | $68.05 | $68.23 | $68.23 | 412,090 |
| 2023-03-29 | $68.57 | $68.91 | $67.51 | $68.84 | $68.84 | 782,400 |
| 2023-03-28 | $68.10 | $68.60 | $67.51 | $68.14 | $68.14 | 583,660 |
| 2023-03-27 | $69.89 | $70.50 | $67.67 | $68.05 | $68.05 | 1,286,300 |
| 2023-03-24 | $69.59 | $71.40 | $69.00 | $69.61 | $69.61 | 1,090,320 |
| 2023-03-23 | $70.00 | $71.35 | $69.30 | $69.59 | $69.59 | 1,033,800 |
| 2023-03-22 | $68.49 | $71.40 | $68.12 | $69.82 | $69.82 | 1,399,600 |
| 2023-03-21 | $66.88 | $68.62 | $66.16 | $68.49 | $68.49 | 837,490 |
| 2023-03-20 | $66.19 | $67.50 | $65.01 | $66.59 | $66.59 | 775,770 |
| 2023-03-17 | $67.08 | $67.60 | $66.32 | $66.50 | $66.50 | 1,158,730 |
| 2023-03-16 | $68.90 | $69.60 | $66.24 | $67.00 | $67.00 | 1,143,320 |
| 2023-03-15 | $69.49 | $70.38 | $68.50 | $68.90 | $68.90 | 798,500 |
| 2023-03-14 | $70.90 | $71.00 | $68.88 | $69.10 | $69.10 | 608,400 |
| 2023-03-13 | $69.10 | $70.88 | $69.10 | $70.80 | $70.80 | 815,400 |
| 2023-03-10 | $70.80 | $71.46 | $69.88 | $69.99 | $69.99 | 679,200 |
| 2023-03-09 | $71.92 | $72.80 | $71.12 | $71.48 | $71.48 | 1,027,780 |
| 2023-03-08 | $70.40 | $71.97 | $69.67 | $71.88 | $71.88 | 851,930 |
| 2023-03-07 | $73.14 | $73.15 | $70.40 | $70.40 | $70.40 | 987,880 |
| 2023-03-06 | $72.42 | $74.10 | $70.48 | $73.18 | $73.18 | 1,905,870 |
| 2023-03-03 | $73.52 | $73.94 | $72.20 | $72.85 | $72.85 | 812,800 |
| 2023-03-02 | $73.60 | $74.18 | $72.91 | $73.30 | $73.30 | 805,790 |
| 2023-03-01 | $74.13 | $74.47 | $73.31 | $74.28 | $74.28 | 1,302,520 |
| 2023-02-28 | $76.51 | $76.98 | $73.70 | $74.47 | $74.47 | 1,757,730 |
| 2023-02-27 | $76.55 | $77.77 | $76.50 | $76.50 | $76.50 | 491,660 |
| 2023-02-24 | $77.75 | $77.89 | $76.50 | $77.49 | $77.49 | 740,870 |
| 2023-02-23 | $77.57 | $78.18 | $77.20 | $77.75 | $77.75 | 956,550 |
| 2023-02-22 | $78.38 | $78.51 | $77.01 | $77.43 | $77.43 | 901,110 |
| 2023-02-21 | $79.00 | $79.30 | $77.69 | $78.53 | $78.53 | 856,210 |
| 2023-02-20 | $80.00 | $80.29 | $78.47 | $78.99 | $78.99 | 968,790 |
| 2023-02-17 | $81.90 | $82.53 | $80.11 | $80.27 | $80.27 | 596,150 |
| 2023-02-16 | $84.69 | $85.27 | $81.50 | $81.79 | $81.79 | 1,010,910 |
| 2023-02-15 | $86.43 | $86.50 | $84.51 | $85.27 | $85.27 | 836,060 |
| 2023-02-14 | $87.74 | $89.50 | $83.58 | $86.03 | $86.03 | 2,887,560 |
| 2023-02-13 | $82.50 | $87.37 | $80.50 | $87.37 | $87.37 | 1,974,630 |
| 2023-02-10 | $79.50 | $80.88 | $79.00 | $79.43 | $79.43 | 875,140 |
| 2023-02-09 | $79.50 | $80.19 | $78.25 | $79.56 | $79.56 | 1,090,200 |
| 2023-02-08 | $81.53 | $81.53 | $78.76 | $79.50 | $79.50 | 1,247,140 |
| 2023-02-07 | $81.53 | $82.49 | $79.60 | $81.54 | $81.54 | 1,128,130 |
| 2023-02-06 | $83.88 | $85.00 | $81.40 | $82.12 | $82.12 | 1,378,590 |
| 2023-02-03 | $85.70 | $85.70 | $84.06 | $84.56 | $84.56 | 391,420 |
| 2023-02-02 | $87.50 | $89.11 | $85.00 | $85.80 | $85.80 | 998,910 |
| 2023-02-01 | $85.38 | $88.18 | $83.61 | $87.70 | $87.70 | 812,920 |
| 2023-01-31 | $86.26 | $87.65 | $83.70 | $85.33 | $85.33 | 959,820 |
| 2023-01-30 | $86.11 | $89.89 | $86.11 | $87.35 | $87.35 | 530,980 |
| 2023-01-20 | $83.69 | $86.29 | $83.62 | $85.62 | $85.62 | 699,340 |
| 2023-01-19 | $86.88 | $87.01 | $83.00 | $84.70 | $84.70 | 1,150,100 |
| 2023-01-18 | $88.18 | $88.18 | $85.98 | $86.28 | $86.28 | 373,630 |
| 2023-01-17 | $86.44 | $87.58 | $86.02 | $87.25 | $87.25 | 450,390 |
| 2023-01-16 | $90.00 | $90.23 | $86.20 | $86.59 | $86.59 | 1,456,530 |
| 2023-01-13 | $89.32 | $90.98 | $88.66 | $90.25 | $90.25 | 549,590 |
| 2023-01-12 | $88.96 | $90.85 | $87.86 | $90.04 | $90.04 | 602,390 |
| 2023-01-11 | $88.80 | $89.89 | $88.01 | $88.48 | $88.48 | 592,680 |
| 2023-01-10 | $87.15 | $89.72 | $86.80 | $89.02 | $89.02 | 720,560 |
| 2023-01-09 | $88.31 | $90.40 | $87.04 | $88.30 | $88.30 | 563,600 |
| 2023-01-06 | $88.86 | $90.12 | $87.65 | $88.31 | $88.31 | 818,990 |
| 2023-01-05 | $86.50 | $90.66 | $85.15 | $88.86 | $88.86 | 1,297,220 |
| 2023-01-04 | $87.36 | $90.82 | $85.98 | $86.50 | $86.50 | 1,073,400 |
| 2023-01-03 | $87.76 | $87.92 | $85.46 | $86.86 | $86.86 | 626,120 |
| 2023-01-02 | $87.76 | $87.76 | $87.76 | $87.76 | $87.76 | 0 |
| 2022-12-30 | $85.81 | $88.40 | $83.80 | $87.76 | $87.76 | 1,101,900 |
| 2022-12-29 | $83.20 | $86.22 | $81.46 | $85.81 | $85.81 | 1,028,890 |
| 2022-12-28 | $85.12 | $85.30 | $81.79 | $83.12 | $83.12 | 660,600 |
| 2022-12-27 | $83.90 | $86.36 | $83.80 | $84.72 | $84.72 | 1,081,190 |
| 2022-12-26 | $80.18 | $85.81 | $79.99 | $83.69 | $83.69 | 901,850 |
| 2022-12-23 | $80.00 | $80.75 | $78.50 | $79.68 | $79.68 | 638,900 |
| 2022-12-22 | $84.89 | $85.10 | $81.23 | $81.98 | $81.98 | 465,410 |
| 2022-12-21 | $82.85 | $84.92 | $81.01 | $84.36 | $84.36 | 922,320 |
| 2022-12-20 | $84.00 | $85.29 | $82.51 | $82.86 | $82.86 | 520,490 |
| 2022-12-19 | $84.00 | $86.68 | $83.73 | $84.38 | $84.38 | 575,250 |
| 2022-12-16 | $85.43 | $85.43 | $83.51 | $84.32 | $84.32 | 602,090 |
| 2022-12-15 | $85.11 | $86.70 | $84.03 | $85.43 | $85.43 | 814,200 |
| 2022-12-14 | $83.56 | $85.28 | $83.32 | $85.12 | $85.12 | 511,320 |
| 2022-12-13 | $85.29 | $85.79 | $82.88 | $84.55 | $84.55 | 480,280 |
| 2022-12-12 | $86.00 | $87.31 | $82.21 | $84.86 | $84.86 | 1,480,480 |
| 2022-12-09 | $86.88 | $88.13 | $84.28 | $86.60 | $86.60 | 1,904,370 |
| 2022-12-08 | $84.10 | $88.00 | $83.38 | $87.00 | $87.00 | 2,170,100 |
| 2022-12-07 | $80.98 | $85.66 | $80.06 | $84.08 | $84.08 | 1,554,800 |
| 2022-12-06 | $79.90 | $82.30 | $76.80 | $81.76 | $81.76 | 2,319,070 |
| 2022-12-05 | $83.33 | $85.34 | $79.18 | $79.90 | $79.90 | 1,621,750 |
| 2022-12-01 | $77.80 | $81.50 | $77.80 | $81.28 | $81.28 | 1,255,300 |
| 2022-11-30 | $78.28 | $80.69 | $76.08 | $78.00 | $78.00 | 815,600 |
| 2022-11-29 | $76.90 | $79.78 | $76.90 | $78.94 | $78.94 | 1,296,150 |
| 2022-11-28 | $74.31 | $76.50 | $73.54 | $76.20 | $76.20 | 838,700 |
| 2022-11-25 | $76.30 | $78.38 | $74.73 | $76.81 | $76.81 | 724,640 |
| 2022-11-24 | $76.79 | $78.48 | $75.78 | $76.95 | $76.95 | 623,420 |
| 2022-11-23 | $76.10 | $77.78 | $74.39 | $76.79 | $76.79 | 847,010 |
| 2022-11-22 | $78.20 | $78.22 | $75.33 | $76.10 | $76.10 | 568,990 |
| 2022-11-21 | $75.23 | $78.60 | $74.26 | $78.23 | $78.23 | 1,214,740 |
| 2022-11-18 | $74.09 | $77.44 | $73.60 | $76.00 | $76.00 | 1,341,570 |
| 2022-11-17 | $75.80 | $75.98 | $73.10 | $74.25 | $74.25 | 1,318,620 |
| 2022-11-16 | $77.90 | $78.20 | $75.80 | $76.33 | $76.33 | 731,900 |
| 2022-11-15 | $77.65 | $78.60 | $75.11 | $78.60 | $78.60 | 1,321,300 |
| 2022-11-14 | $79.39 | $79.77 | $75.38 | $77.00 | $77.00 | 1,145,600 |
| 2022-11-11 | $80.00 | $80.86 | $78.18 | $79.77 | $79.77 | 1,144,220 |
| 2022-11-10 | $81.78 | $82.10 | $77.60 | $77.95 | $77.95 | 1,463,450 |
| 2022-11-09 | $84.00 | $84.00 | $81.00 | $81.71 | $81.71 | 736,100 |
| 2022-11-08 | $84.92 | $86.14 | $81.77 | $83.00 | $83.00 | 1,913,280 |
| 2022-11-07 | $84.15 | $85.81 | $82.28 | $84.92 | $84.92 | 2,793,770 |
| 2022-11-04 | $76.33 | $83.36 | $76.26 | $80.09 | $80.09 | 3,103,790 |
| 2022-11-03 | $73.29 | $78.15 | $71.25 | $76.82 | $76.82 | 2,190,650 |
| 2022-11-02 | $73.37 | $73.96 | $71.09 | $72.56 | $72.56 | 1,661,350 |
| 2022-11-01 | $68.68 | $74.18 | $67.50 | $73.80 | $73.80 | 2,199,100 |
| 2022-10-31 | $69.71 | $72.00 | $68.08 | $68.99 | $68.99 | 1,981,300 |
| 2022-10-28 | $76.46 | $76.46 | $69.20 | $71.00 | $71.00 | 2,914,710 |
| 2022-10-27 | $75.50 | $78.00 | $74.80 | $76.44 | $76.44 | 1,816,000 |
| 2022-10-26 | $74.47 | $78.00 | $74.00 | $75.32 | $75.32 | 1,256,160 |
| 2022-10-25 | $75.98 | $75.98 | $71.77 | $74.72 | $74.72 | 1,544,200 |
| 2022-10-24 | $77.47 | $77.47 | $74.20 | $75.00 | $75.00 | 1,624,540 |
| 2022-10-21 | $80.00 | $80.55 | $75.51 | $77.31 | $77.31 | 2,552,000 |
| 2022-10-20 | $74.50 | $74.50 | $70.41 | $73.32 | $73.32 | 1,653,360 |
| 2022-10-19 | $71.80 | $76.38 | $71.50 | $73.55 | $73.55 | 2,234,910 |
| 2022-10-18 | $75.00 | $77.99 | $72.36 | $72.81 | $72.81 | 2,866,300 |
| 2022-10-17 | $77.40 | $77.40 | $69.01 | $75.00 | $75.00 | 6,029,400 |
| 2022-10-14 | $69.57 | $70.46 | $69.22 | $70.46 | $70.46 | 1,335,930 |
| 2022-10-13 | $63.00 | $67.52 | $62.68 | $64.05 | $64.05 | 2,628,880 |
| 2022-10-12 | $61.96 | $63.85 | $59.38 | $63.06 | $63.06 | 2,152,780 |
| 2022-10-11 | $59.42 | $62.76 | $57.70 | $61.57 | $61.57 | 2,566,860 |
| 2022-10-10 | $60.60 | $62.84 | $58.00 | $58.85 | $58.85 | 2,203,440 |
| 2022-09-30 | $63.64 | $63.64 | $60.56 | $60.56 | $60.56 | 1,090,400 |
| 2022-09-29 | $64.18 | $64.76 | $62.90 | $63.08 | $63.08 | 758,600 |
| 2022-09-28 | $66.26 | $67.50 | $63.30 | $63.60 | $63.60 | 1,116,100 |
| 2022-09-27 | $68.64 | $68.81 | $65.93 | $66.76 | $66.76 | 1,151,300 |
| 2022-09-26 | $65.57 | $68.47 | $63.01 | $67.83 | $67.83 | 2,071,700 |
| 2022-09-23 | $69.30 | $69.53 | $64.88 | $65.58 | $65.58 | 1,854,420 |
| 2022-09-22 | $68.58 | $71.99 | $66.60 | $68.95 | $68.95 | 2,124,420 |
| 2022-09-21 | $70.98 | $71.48 | $67.00 | $68.58 | $68.58 | 2,481,870 |
| 2022-09-20 | $72.17 | $74.74 | $70.50 | $71.65 | $71.65 | 1,858,180 |
| 2022-09-19 | $74.01 | $74.71 | $70.00 | $71.52 | $71.52 | 1,981,970 |
| 2022-09-16 | $77.20 | $77.38 | $73.70 | $73.70 | $73.70 | 1,498,890 |
| 2022-09-15 | $81.20 | $81.20 | $74.39 | $76.61 | $76.61 | 2,139,860 |
| 2022-09-14 | $80.00 | $81.24 | $78.67 | $80.50 | $80.50 | 1,469,690 |
| 2022-09-13 | $81.37 | $82.50 | $79.50 | $81.25 | $81.25 | 1,600,600 |
| 2022-09-12 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 0 |
| 2022-09-09 | $87.00 | $87.80 | $80.20 | $81.89 | $81.89 | 2,896,880 |
| 2022-09-08 | $87.20 | $89.00 | $83.80 | $85.00 | $85.00 | 1,833,170 |
| 2022-09-07 | $81.20 | $87.00 | $81.05 | $86.32 | $86.32 | 1,939,190 |
| 2022-09-06 | $80.73 | $83.90 | $79.50 | $82.42 | $82.42 | 1,972,450 |
| 2022-09-05 | $81.00 | $82.87 | $78.80 | $80.67 | $80.67 | 2,324,430 |
| 2022-09-02 | $80.13 | $86.79 | $80.13 | $82.25 | $82.25 | 3,294,900 |
| 2022-09-01 | $78.24 | $80.48 | $78.24 | $78.90 | $78.90 | 1,210,400 |
| 2022-08-31 | $82.27 | $82.27 | $77.13 | $78.00 | $78.00 | 1,923,400 |
| 2022-08-30 | $83.62 | $84.85 | $80.56 | $81.67 | $81.67 | 1,361,400 |
| 2022-08-29 | $83.02 | $85.06 | $81.35 | $83.62 | $83.62 | 1,373,500 |
| 2022-08-26 | $85.91 | $87.19 | $83.21 | $83.73 | $83.73 | 1,726,420 |
| 2022-08-25 | $89.63 | $90.64 | $83.66 | $85.66 | $85.66 | 1,927,040 |
| 2022-08-24 | $93.39 | $94.80 | $87.41 | $89.66 | $89.66 | 2,128,790 |
| 2022-08-23 | $91.04 | $95.47 | $90.12 | $94.08 | $94.08 | 1,841,020 |
| 2022-08-22 | $94.80 | $97.00 | $89.98 | $92.28 | $92.28 | 2,986,320 |
| 2022-08-19 | $96.98 | $99.50 | $94.02 | $94.80 | $94.80 | 2,059,800 |
| 2022-08-18 | $94.36 | $100.00 | $93.98 | $96.33 | $96.33 | 1,420,620 |
| 2022-08-17 | $96.84 | $97.44 | $94.00 | $94.61 | $94.61 | 1,356,700 |
| 2022-08-16 | $96.69 | $100.64 | $95.00 | $96.94 | $96.94 | 3,247,310 |
| 2022-08-15 | $87.72 | $95.73 | $86.97 | $95.73 | $95.73 | 2,519,610 |
| 2022-08-12 | $90.65 | $91.20 | $86.65 | $87.03 | $87.03 | 1,439,100 |
| 2022-08-11 | $91.00 | $92.27 | $86.99 | $89.89 | $89.89 | 2,792,000 |
| 2022-08-10 | $94.00 | $94.00 | $89.50 | $90.15 | $90.15 | 1,762,420 |
| 2022-08-09 | $90.00 | $94.88 | $90.00 | $93.70 | $93.70 | 3,451,490 |
| 2022-08-08 | $79.90 | $87.84 | $78.11 | $87.84 | $87.84 | 1,796,300 |
| 2022-08-05 | $79.34 | $83.40 | $78.00 | $79.85 | $79.85 | 2,311,310 |
| 2022-08-04 | $81.00 | $82.00 | $78.30 | $79.24 | $79.24 | 1,623,910 |
| 2022-08-03 | $83.00 | $84.98 | $79.65 | $79.77 | $79.77 | 2,514,300 |
| 2022-08-02 | $82.00 | $85.38 | $81.24 | $82.80 | $82.80 | 1,848,400 |
| 2022-08-01 | $85.00 | $85.49 | $80.85 | $83.48 | $83.48 | 2,372,660 |
| 2022-07-29 | $87.00 | $89.18 | $84.87 | $85.27 | $85.27 | 2,692,700 |
| 2022-07-28 | $88.80 | $91.06 | $86.20 | $86.80 | $86.80 | 2,397,600 |
| 2022-07-27 | $84.71 | $90.00 | $84.71 | $87.80 | $87.80 | 2,430,900 |
| 2022-07-26 | $80.00 | $86.01 | $79.71 | $85.42 | $85.42 | 2,058,800 |
| 2022-07-25 | $81.70 | $82.90 | $79.50 | $79.98 | $79.98 | 1,009,500 |
| 2022-07-22 | $81.54 | $83.50 | $80.00 | $81.30 | $81.30 | 1,125,200 |
| 2022-07-21 | $82.99 | $84.41 | $81.58 | $81.85 | $81.85 | 1,153,800 |
| 2022-07-20 | $82.60 | $86.84 | $82.08 | $83.55 | $83.55 | 1,258,400 |
| 2022-07-19 | $82.00 | $84.50 | $80.08 | $82.60 | $82.60 | 2,076,120 |
| 2022-07-18 | $81.35 | $82.88 | $79.11 | $82.59 | $82.59 | 2,362,610 |
| 2022-07-15 | $84.37 | $84.69 | $81.40 | $81.51 | $81.51 | 1,940,000 |
| 2022-07-14 | $73.50 | $83.01 | $72.00 | $81.20 | $81.20 | 2,804,250 |
| 2022-07-13 | $75.80 | $79.10 | $74.45 | $76.21 | $76.21 | 1,830,520 |
| 2022-07-12 | $72.16 | $76.35 | $72.16 | $75.82 | $75.82 | 3,366,110 |
| 2022-07-11 | $75.30 | $76.99 | $71.77 | $73.00 | $73.00 | 3,443,110 |
| 2022-07-08 | $79.54 | $80.10 | $77.10 | $77.49 | $77.49 | 1,518,410 |
| 2022-07-07 | $77.95 | $81.00 | $75.80 | $79.41 | $79.41 | 2,077,690 |
| 2022-07-06 | $78.57 | $79.46 | $76.01 | $77.42 | $77.42 | 2,601,300 |
| 2022-07-05 | $83.32 | $84.70 | $77.76 | $78.58 | $78.58 | 3,462,340 |
| 2022-07-04 | $81.81 | $86.58 | $79.61 | $84.81 | $84.81 | 2,489,800 |
| 2022-07-01 | $78.88 | $82.43 | $77.63 | $80.80 | $80.80 | 1,956,200 |
| 2022-06-30 | $79.65 | $81.46 | $77.93 | $79.00 | $79.00 | 2,027,300 |
| 2022-06-29 | $85.80 | $85.80 | $78.25 | $79.00 | $79.00 | 2,929,130 |
| 2022-06-28 | $87.00 | $87.57 | $84.20 | $84.80 | $84.80 | 1,423,000 |
| 2022-06-27 | $82.06 | $88.44 | $81.91 | $87.35 | $87.35 | 3,001,780 |
| 2022-06-24 | $86.00 | $87.10 | $81.00 | $81.90 | $81.90 | 3,239,240 |
| 2022-06-23 | $84.71 | $88.06 | $75.66 | $86.48 | $86.48 | 3,116,380 |
| 2022-06-22 | $86.99 | $87.00 | $83.00 | $84.07 | $84.07 | 1,938,900 |
| 2022-06-21 | $89.00 | $89.00 | $85.18 | $85.73 | $85.73 | 2,341,800 |
| 2022-06-20 | $94.00 | $94.92 | $87.51 | $89.20 | $89.20 | 4,361,020 |
| 2022-06-17 | $90.63 | $97.44 | $90.01 | $94.99 | $94.99 | 2,374,470 |
| 2022-06-16 | $86.00 | $93.33 | $85.07 | $91.96 | $91.96 | 3,364,340 |
| 2022-06-15 | $90.64 | $91.90 | $85.51 | $86.40 | $86.40 | 2,689,900 |
| 2022-06-14 | $90.15 | $91.80 | $85.82 | $89.55 | $89.55 | 2,679,600 |
| 2022-06-13 | $95.40 | $95.41 | $87.50 | $92.60 | $92.60 | 4,443,200 |
| 2022-06-10 | $87.24 | $95.98 | $85.58 | $95.96 | $95.96 | 5,381,840 |
| 2022-06-09 | $88.25 | $90.00 | $85.00 | $87.25 | $87.25 | 2,445,700 |
| 2022-06-08 | $91.00 | $91.88 | $85.00 | $87.90 | $87.90 | 3,496,120 |
| 2022-06-07 | $91.00 | $93.80 | $88.51 | $90.00 | $90.00 | 2,174,700 |
| 2022-06-06 | $92.29 | $93.80 | $89.00 | $91.10 | $91.10 | 3,496,600 |
| 2022-06-02 | $87.00 | $95.95 | $86.50 | $92.00 | $92.00 | 5,211,650 |
| 2022-06-01 | $86.00 | $90.00 | $85.50 | $87.23 | $87.23 | 2,429,300 |
| 2022-05-31 | $89.00 | $89.00 | $85.00 | $87.08 | $87.08 | 2,810,210 |
| 2022-05-30 | $87.88 | $89.68 | $84.30 | $88.85 | $88.85 | 3,663,820 |
| 2022-05-27 | $84.80 | $91.99 | $84.80 | $87.40 | $87.40 | 5,315,770 |
| 2022-05-26 | $77.25 | $86.81 | $77.25 | $86.81 | $86.81 | 7,720,690 |
| 2022-05-25 | $75.77 | $79.55 | $73.68 | $78.92 | $78.92 | 5,585,830 |
| 2022-05-24 | $82.50 | $83.80 | $76.32 | $76.32 | $76.32 | 7,390,930 |
| 2022-05-23 | $86.50 | $87.85 | $81.10 | $84.80 | $84.80 | 6,137,770 |
| 2022-05-20 | $82.60 | $90.00 | $81.10 | $85.30 | $85.30 | 7,358,680 |
| 2022-05-19 | $83.00 | $89.24 | $80.88 | $82.69 | $82.69 | 7,855,170 |
| 2022-05-18 | $75.00 | $81.13 | $75.00 | $81.13 | $81.13 | 4,185,440 |
| 2022-05-17 | $75.00 | $77.00 | $72.00 | $73.75 | $73.75 | 4,293,140 |
| 2022-05-16 | $66.50 | $72.26 | $64.34 | $72.26 | $72.26 | 3,703,260 |
| 2022-05-13 | $62.59 | $66.40 | $61.60 | $65.69 | $65.69 | 2,846,000 |
| 2022-05-12 | $62.32 | $66.71 | $61.13 | $63.70 | $63.70 | 3,379,710 |
| 2022-05-11 | $55.00 | $61.88 | $55.00 | $61.88 | $61.88 | 3,264,710 |
| 2022-05-10 | $59.00 | $64.68 | $55.87 | $56.25 | $56.25 | 3,158,700 |
| 2022-05-09 | $58.81 | $58.81 | $58.81 | $58.81 | $58.81 | 0 |
| 2022-05-06 | $58.16 | $61.58 | $57.50 | $58.81 | $58.81 | 655,100 |
| 2022-05-05 | $58.68 | $60.51 | $57.04 | $59.59 | $59.59 | 1,086,900 |
| 2022-05-04 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 0 |
| 2022-05-03 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 0 |
| 2022-04-29 | $56.51 | $58.16 | $54.50 | $58.16 | $58.16 | 1,755,900 |
| 2022-04-28 | $55.55 | $57.88 | $53.86 | $55.39 | $55.39 | 1,159,910 |
| 2022-04-27 | $51.47 | $56.87 | $51.47 | $56.60 | $56.60 | 2,079,970 |
| 2022-04-26 | $57.82 | $57.82 | $54.18 | $54.18 | $54.18 | 645,700 |
| 2022-04-25 | $58.05 | $59.49 | $57.03 | $57.03 | $57.03 | 937,140 |
| 2022-04-22 | $58.00 | $60.90 | $57.01 | $60.03 | $60.03 | 1,148,700 |
| 2022-04-21 | $57.99 | $59.70 | $56.00 | $58.00 | $58.00 | 793,700 |
| 2022-04-20 | $60.80 | $61.16 | $57.16 | $58.06 | $58.06 | 751,800 |
| 2022-04-19 | $62.16 | $62.18 | $58.00 | $59.94 | $59.94 | 1,553,600 |
| 2022-04-18 | $56.39 | $59.22 | $56.38 | $59.22 | $59.22 | 953,100 |
| 2022-04-15 | $53.00 | $56.40 | $51.83 | $56.40 | $56.40 | 1,573,200 |
| 2022-04-14 | $56.04 | $56.79 | $53.60 | $53.71 | $53.71 | 774,800 |
| 2022-04-13 | $55.00 | $58.30 | $54.00 | $55.48 | $55.48 | 996,800 |
| 2022-04-12 | $55.80 | $55.80 | $53.34 | $55.60 | $55.60 | 1,499,740 |
| 2022-04-11 | $57.29 | $58.99 | $56.15 | $56.15 | $56.15 | 620,200 |
| 2022-04-08 | $59.21 | $60.50 | $56.30 | $59.10 | $59.10 | 651,900 |
| 2022-04-07 | $60.00 | $60.60 | $57.80 | $59.01 | $59.01 | 508,840 |
| 2022-04-06 | $62.13 | $62.99 | $60.10 | $60.60 | $60.60 | 599,400 |
| 2022-04-05 | $61.33 | $61.33 | $61.33 | $61.33 | $61.33 | 0 |
| 2022-04-04 | $61.33 | $61.33 | $61.33 | $61.33 | $61.33 | 0 |
| 2022-04-01 | $59.72 | $62.35 | $58.99 | $61.33 | $61.33 | 838,890 |
| 2022-03-31 | $65.30 | $65.44 | $61.35 | $61.35 | $61.35 | 1,252,340 |
| 2022-03-30 | $62.70 | $64.58 | $62.13 | $64.58 | $64.58 | 738,700 |
| 2022-03-29 | $61.38 | $63.42 | $61.18 | $61.50 | $61.50 | 1,096,000 |
| 2022-03-28 | $65.48 | $65.48 | $62.22 | $62.22 | $62.22 | 972,220 |
| 2022-03-25 | $70.55 | $70.55 | $64.31 | $65.49 | $65.49 | 1,325,300 |
| 2022-03-24 | $66.33 | $69.50 | $64.06 | $67.59 | $67.59 | 1,899,820 |
| 2022-03-23 | $67.35 | $67.35 | $64.30 | $67.35 | $67.35 | 3,704,040 |
| 2022-03-22 | $64.14 | $64.14 | $64.14 | $64.14 | $64.14 | 44,900 |
| 2022-03-21 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 35,800 |
| 2022-03-18 | $58.18 | $58.18 | $57.50 | $58.18 | $58.18 | 582,400 |
| 2022-03-17 | $54.00 | $55.41 | $53.36 | $55.41 | $55.41 | 545,400 |
| 2022-03-16 | $52.55 | $55.30 | $52.55 | $52.77 | $52.77 | 3,666,130 |
| 2022-03-15 | $58.23 | $58.23 | $55.32 | $55.32 | $55.32 | 887,540 |
| 2022-03-14 | $61.00 | $61.00 | $58.23 | $58.23 | $58.23 | 575,600 |
| 2022-03-11 | $61.29 | $61.48 | $59.41 | $61.29 | $61.29 | 738,850 |
| 2022-03-10 | $61.00 | $63.21 | $61.00 | $62.16 | $62.16 | 890,360 |
| 2022-03-09 | $60.25 | $61.80 | $57.86 | $60.49 | $60.49 | 1,031,200 |
| 2022-03-08 | $58.04 | $61.66 | $58.04 | $60.90 | $60.90 | 1,496,510 |
| 2022-03-07 | $64.24 | $64.24 | $61.09 | $61.09 | $61.09 | 609,600 |
| 2022-03-04 | $66.01 | $67.05 | $64.01 | $64.30 | $64.30 | 566,600 |
| 2022-03-03 | $67.60 | $68.50 | $65.97 | $66.05 | $66.05 | 480,020 |
| 2022-03-02 | $68.38 | $68.69 | $66.66 | $67.60 | $67.60 | 524,800 |
| 2022-03-01 | $69.67 | $70.79 | $67.00 | $68.70 | $68.70 | 877,420 |
| 2022-02-28 | $69.00 | $69.97 | $66.00 | $69.66 | $69.66 | 861,900 |
| 2022-02-25 | $69.68 | $72.60 | $68.00 | $68.50 | $68.50 | 1,389,760 |
| 2022-02-24 | $69.16 | $72.00 | $67.00 | $69.88 | $69.88 | 1,728,000 |
| 2022-02-23 | $65.81 | $69.10 | $65.00 | $69.10 | $69.10 | 1,213,070 |
| 2022-02-22 | $63.95 | $66.48 | $62.70 | $65.81 | $65.81 | 811,500 |
| 2022-02-21 | $62.02 | $65.85 | $62.02 | $64.65 | $64.65 | 960,340 |
| 2022-02-18 | $61.28 | $64.12 | $60.88 | $62.75 | $62.75 | 642,430 |
| 2022-02-17 | $61.28 | $63.57 | $60.60 | $61.80 | $61.80 | 1,185,600 |
| 2022-02-16 | $60.00 | $63.53 | $60.00 | $62.80 | $62.80 | 2,007,270 |
| 2022-02-15 | $59.99 | $62.50 | $57.09 | $60.50 | $60.50 | 2,033,880 |
| 2022-02-14 | $61.50 | $63.80 | $60.09 | $60.09 | $60.09 | 1,267,000 |
| 2022-02-11 | $66.07 | $66.80 | $63.25 | $63.25 | $63.25 | 1,072,800 |
| 2022-02-10 | $66.18 | $68.28 | $65.68 | $66.58 | $66.58 | 788,540 |
| 2022-02-09 | $65.68 | $66.99 | $65.68 | $65.68 | $65.68 | 1,578,100 |
| 2022-02-08 | $72.10 | $72.62 | $69.14 | $69.14 | $69.14 | 717,200 |
| 2022-02-07 | $74.00 | $74.50 | $71.50 | $72.78 | $72.78 | 956,910 |
| 2022-02-04 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2022-02-03 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2022-02-02 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2022-02-01 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2022-01-28 | $69.60 | $73.25 | $69.60 | $72.93 | $72.93 | 1,419,480 |
| 2022-01-27 | $70.66 | $72.54 | $68.93 | $69.76 | $69.76 | 1,240,020 |
| 2022-01-26 | $65.00 | $69.75 | $65.00 | $69.75 | $69.75 | 1,627,830 |
| 2022-01-25 | $65.59 | $68.90 | $65.59 | $66.43 | $66.43 | 835,420 |
| 2022-01-24 | $65.32 | $70.52 | $65.00 | $67.98 | $67.98 | 1,693,200 |
| 2022-01-21 | $65.50 | $67.16 | $63.96 | $67.16 | $67.16 | 1,021,200 |
| 2022-01-20 | $63.96 | $67.33 | $63.96 | $63.96 | $63.96 | 2,361,220 |
| 2022-01-19 | $67.33 | $68.60 | $67.33 | $67.33 | $67.33 | 681,500 |
| 2022-01-18 | $71.59 | $71.70 | $70.87 | $70.87 | $70.87 | 2,269,800 |
| 2022-01-17 | $70.71 | $75.06 | $70.71 | $74.60 | $74.60 | 1,895,640 |
| 2022-01-14 | $66.13 | $71.59 | $64.82 | $71.49 | $71.49 | 2,017,450 |
| 2022-01-13 | $68.51 | $70.50 | $68.18 | $68.18 | $68.18 | 1,690,980 |
| 2022-01-12 | $68.00 | $72.50 | $66.78 | $71.77 | $71.77 | 3,836,850 |
| 2022-01-11 | $70.29 | $74.38 | $70.29 | $70.29 | $70.29 | 2,179,450 |
| 2022-01-10 | $76.37 | $77.11 | $73.99 | $73.99 | $73.99 | 1,506,900 |
| 2022-01-07 | $81.11 | $82.28 | $77.88 | $77.88 | $77.88 | 1,841,520 |
| 2022-01-06 | $81.00 | $84.84 | $80.15 | $81.98 | $81.98 | 1,185,000 |
| 2022-01-05 | $86.50 | $88.49 | $82.00 | $83.01 | $83.01 | 1,885,200 |
| 2022-01-04 | $81.00 | $84.28 | $80.35 | $84.28 | $84.28 | 1,458,490 |
| 2022-01-03 | $80.27 | $80.27 | $80.27 | $80.27 | $80.27 | 0 |
| 2021-12-31 | $80.00 | $82.49 | $79.42 | $80.27 | $80.27 | 1,363,380 |
| 2021-12-30 | $78.51 | $83.48 | $76.15 | $80.80 | $80.80 | 2,241,800 |
| 2021-12-29 | $82.43 | $83.56 | $79.04 | $79.51 | $79.51 | 1,367,640 |
| 2021-12-28 | $82.72 | $85.90 | $81.01 | $83.00 | $83.00 | 1,556,680 |
| 2021-12-27 | $80.15 | $84.66 | $78.02 | $82.63 | $82.63 | 1,616,620 |
| 2021-12-24 | $84.99 | $84.99 | $81.13 | $81.13 | $81.13 | 1,901,200 |
| 2021-12-23 | $88.78 | $89.88 | $84.60 | $85.40 | $85.40 | 1,942,880 |
| 2021-12-22 | $84.90 | $88.78 | $83.66 | $88.78 | $88.78 | 2,359,200 |
| 2021-12-21 | $83.01 | $87.66 | $82.16 | $84.55 | $84.55 | 2,193,820 |
| 2021-12-20 | $90.00 | $93.08 | $86.34 | $86.34 | $86.34 | 2,303,900 |
| 2021-12-17 | $87.00 | $90.88 | $86.00 | $90.88 | $90.88 | 2,518,100 |
| 2021-12-16 | $83.13 | $86.55 | $82.45 | $86.55 | $86.55 | 1,797,800 |
| 2021-12-15 | $77.99 | $82.43 | $77.50 | $82.43 | $82.43 | 1,284,120 |
| 2021-12-14 | $79.77 | $80.79 | $78.50 | $78.50 | $78.50 | 1,157,600 |
| 2021-12-13 | $80.20 | $82.40 | $78.00 | $80.51 | $80.51 | 1,411,190 |
| 2021-12-08 | $77.55 | $85.00 | $77.55 | $81.03 | $81.03 | 2,325,470 |
| 2021-12-07 | $75.99 | $81.18 | $74.28 | $81.18 | $81.18 | 2,992,660 |
| 2021-12-06 | $75.15 | $78.14 | $74.42 | $77.31 | $77.31 | 2,267,120 |
| 2021-12-03 | $74.42 | $74.42 | $74.42 | $74.42 | $74.42 | 1,599,740 |
| 2021-12-02 | $70.88 | $70.88 | $70.88 | $70.88 | $70.88 | 2,123,840 |
| 2021-12-01 | $71.90 | $72.90 | $67.50 | $67.50 | $67.50 | 2,471,720 |
| 2021-11-30 | $68.03 | $70.41 | $67.20 | $70.41 | $70.41 | 2,400,400 |
| 2021-11-29 | $64.00 | $67.06 | $63.50 | $67.06 | $67.06 | 3,132,270 |
| 2021-11-26 | $62.01 | $65.08 | $61.27 | $63.87 | $63.87 | 1,594,500 |
| 2021-11-25 | $66.60 | $66.60 | $62.85 | $63.21 | $63.21 | 2,278,800 |
| 2021-11-24 | $63.51 | $66.66 | $61.61 | $66.16 | $66.16 | 2,931,550 |
| 2021-11-23 | $67.00 | $68.78 | $63.68 | $64.34 | $64.34 | 2,845,760 |
| 2021-11-22 | $67.02 | $69.08 | $66.50 | $67.03 | $67.03 | 3,515,060 |
| 2021-11-19 | $67.80 | $71.23 | $66.25 | $70.00 | $70.00 | 3,999,880 |
| 2021-11-18 | $70.56 | $71.26 | $66.01 | $67.84 | $67.84 | 3,700,640 |
| 2021-11-17 | $65.50 | $67.87 | $65.02 | $67.87 | $67.87 | 1,655,920 |
| 2021-11-16 | $60.20 | $64.64 | $58.53 | $64.64 | $64.64 | 2,522,490 |
| 2021-11-15 | $64.00 | $64.37 | $61.56 | $61.56 | $61.56 | 1,969,980 |
| 2021-11-12 | $65.00 | $66.68 | $60.80 | $64.80 | $64.80 | 3,207,360 |
| 2021-11-11 | $60.99 | $63.63 | $60.00 | $63.63 | $63.63 | 3,064,190 |
| 2021-11-10 | $58.85 | $60.60 | $57.71 | $60.60 | $60.60 | 3,331,800 |
| 2021-11-09 | $54.71 | $57.71 | $54.20 | $57.71 | $57.71 | 2,428,140 |
| 2021-11-08 | $50.70 | $54.96 | $50.00 | $54.96 | $54.96 | 3,474,690 |
| 2021-11-05 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 2,924,630 |
| 2021-11-04 | $53.37 | $55.05 | $53.02 | $55.05 | $55.05 | 1,875,840 |
| 2021-11-03 | $49.90 | $52.43 | $49.00 | $52.43 | $52.43 | 3,273,480 |
| 2021-11-02 | $45.98 | $49.93 | $45.98 | $49.93 | $49.93 | 3,476,670 |
| 2021-11-01 | $47.44 | $47.55 | $45.88 | $47.55 | $47.55 | 3,735,370 |
| 2021-10-29 | $46.00 | $46.00 | $43.59 | $45.29 | $45.29 | 1,865,360 |
| 2021-10-28 | $45.00 | $45.94 | $43.85 | $45.88 | $45.88 | 4,215,680 |
| 2021-10-27 | $43.75 | $43.75 | $42.10 | $43.75 | $43.75 | 1,309,870 |
| 2021-10-26 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 95,350 |
| 2021-10-25 | $39.69 | $39.69 | $39.60 | $39.69 | $39.69 | 639,100 |
| 2021-10-22 | $36.00 | $37.80 | $36.00 | $37.80 | $37.80 | 1,639,520 |
| 2021-10-21 | $37.65 | $37.65 | $35.55 | $36.00 | $36.00 | 1,143,700 |
| 2021-10-20 | $37.00 | $38.00 | $36.40 | $37.25 | $37.25 | 1,507,950 |
| 2021-10-19 | $35.34 | $36.79 | $34.25 | $36.79 | $36.79 | 1,448,320 |
| 2021-10-18 | $35.05 | $35.48 | $33.70 | $35.04 | $35.04 | 1,203,620 |
| 2021-10-15 | $35.49 | $36.10 | $35.04 | $35.41 | $35.41 | 583,000 |
| 2021-10-14 | $35.55 | $36.90 | $34.60 | $35.86 | $35.86 | 977,150 |
| 2021-10-13 | $35.01 | $35.90 | $34.84 | $35.38 | $35.38 | 1,335,240 |
| 2021-10-12 | $36.90 | $37.49 | $35.39 | $35.39 | $35.39 | 2,078,590 |
| 2021-10-11 | $38.10 | $38.80 | $37.00 | $37.25 | $37.25 | 1,215,680 |
| 2021-10-08 | $36.70 | $37.95 | $36.00 | $37.90 | $37.90 | 1,128,400 |
| 2021-10-07 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2021-10-06 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2021-09-30 | $36.35 | $37.70 | $35.62 | $36.63 | $36.63 | 935,490 |
| 2021-09-29 | $36.48 | $37.70 | $35.60 | $36.00 | $36.00 | 1,402,820 |
| 2021-09-28 | $35.40 | $36.87 | $33.68 | $36.87 | $36.87 | 2,262,980 |
| 2021-09-27 | $36.00 | $36.89 | $35.11 | $35.11 | $35.11 | 3,822,520 |
| 2021-09-24 | $34.00 | $35.13 | $33.57 | $35.13 | $35.13 | 1,182,940 |
| 2021-09-23 | $31.80 | $33.46 | $31.70 | $33.46 | $33.46 | 1,529,720 |
| 2021-09-22 | $31.27 | $32.99 | $30.74 | $31.87 | $31.87 | 1,891,320 |
| 2021-09-21 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2021-09-20 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2021-09-17 | $33.01 | $33.92 | $32.26 | $32.36 | $32.36 | 1,864,810 |
| 2021-09-16 | $35.85 | $36.40 | $33.96 | $33.96 | $33.96 | 1,967,100 |
| 2021-09-15 | $36.31 | $37.25 | $35.06 | $35.75 | $35.75 | 1,652,500 |
| 2021-09-14 | $38.03 | $38.41 | $36.60 | $36.90 | $36.90 | 1,241,240 |
| 2021-09-13 | $38.82 | $39.47 | $37.73 | $38.03 | $38.03 | 1,455,520 |
| 2021-09-10 | $36.12 | $37.97 | $35.51 | $37.97 | $37.97 | 1,462,260 |
| 2021-09-09 | $37.83 | $38.05 | $35.76 | $36.16 | $36.16 | 1,644,260 |
| 2021-09-08 | $37.21 | $38.78 | $36.66 | $37.63 | $37.63 | 1,982,240 |
| 2021-09-07 | $40.38 | $40.88 | $36.98 | $38.29 | $38.29 | 2,996,420 |
| 2021-09-06 | $37.59 | $38.93 | $37.20 | $38.93 | $38.93 | 2,090,980 |
| 2021-09-03 | $36.00 | $37.14 | $35.14 | $37.08 | $37.08 | 2,840,660 |
| 2021-09-02 | $35.00 | $35.37 | $33.80 | $35.37 | $35.37 | 2,184,690 |
| 2021-09-01 | $34.61 | $35.71 | $33.35 | $33.69 | $33.69 | 3,162,410 |
| 2021-08-31 | $35.10 | $35.94 | $35.10 | $35.10 | $35.10 | 4,345,600 |
| 2021-08-30 | $33.43 | $36.95 | $33.43 | $36.95 | $36.95 | 4,933,330 |
| 2021-08-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 484,300 |
| 2021-08-26 | $39.11 | $40.92 | $37.04 | $37.04 | $37.04 | 3,935,100 |
| 2021-08-25 | $37.13 | $38.99 | $37.13 | $38.99 | $38.99 | 1,796,800 |
| 2021-08-24 | $36.00 | $37.13 | $35.20 | $37.13 | $37.13 | 2,407,570 |
| 2021-08-23 | $33.69 | $35.36 | $32.88 | $35.36 | $35.36 | 3,527,360 |
| 2021-08-20 | $33.05 | $33.68 | $32.70 | $33.68 | $33.68 | 3,612,100 |
| 2021-08-19 | $30.40 | $32.08 | $29.78 | $32.08 | $32.08 | 2,771,930 |
| 2021-08-18 | $30.90 | $31.98 | $29.50 | $30.55 | $30.55 | 2,675,810 |
| 2021-08-17 | $30.90 | $33.33 | $30.80 | $30.90 | $30.90 | 3,613,520 |
| 2021-08-16 | $35.83 | $35.83 | $32.41 | $32.42 | $32.42 | 4,806,390 |
| 2021-08-13 | $35.11 | $36.36 | $33.46 | $34.12 | $34.12 | 6,844,020 |
| 2021-08-12 | $34.63 | $34.63 | $32.30 | $34.63 | $34.63 | 4,574,330 |
| 2021-08-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 106,200 |
| 2021-08-10 | $29.91 | $31.41 | $29.90 | $31.41 | $31.41 | 2,372,040 |
| 2021-08-09 | $30.80 | $30.80 | $28.00 | $29.91 | $29.91 | 8,555,210 |
| 2021-08-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 341,620 |
| 2021-08-05 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 171,140 |
| 2021-08-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 232,640 |
| 2021-08-03 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 133,700 |
| 2021-08-02 | $23.77 | $24.12 | $23.20 | $24.12 | $24.12 | 727,740 |
| 2021-07-30 | $22.86 | $23.99 | $22.04 | $22.97 | $22.97 | 2,890,270 |
| 2021-07-29 | $22.71 | $24.73 | $22.71 | $23.20 | $23.20 | 3,821,380 |
| 2021-07-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 186,800 |
| 2021-07-27 | $25.02 | $25.70 | $24.95 | $24.95 | $24.95 | 1,291,300 |
| 2021-07-26 | $25.20 | $26.46 | $24.27 | $26.26 | $26.26 | 4,551,580 |
| 2021-07-23 | $24.80 | $25.20 | $23.41 | $25.20 | $25.20 | 3,795,160 |
| 2021-07-22 | $23.50 | $24.00 | $23.35 | $24.00 | $24.00 | 2,054,490 |
| 2021-07-21 | $22.44 | $22.86 | $21.80 | $22.86 | $22.86 | 3,639,180 |
| 2021-07-20 | $21.80 | $21.80 | $21.00 | $21.77 | $21.77 | 8,128,070 |
| 2021-07-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 133,760 |
| 2021-07-16 | $19.77 | $19.77 | $19.02 | $19.77 | $19.77 | 1,839,560 |
| 2021-07-15 | $17.70 | $18.83 | $17.70 | $18.83 | $18.83 | 2,180,580 |
| 2021-07-14 | $17.11 | $17.93 | $17.09 | $17.93 | $17.93 | 3,356,040 |
| 2021-07-13 | $17.42 | $17.90 | $17.00 | $17.08 | $17.08 | 1,561,480 |
| 2021-07-12 | $17.91 | $18.32 | $17.50 | $17.60 | $17.60 | 1,834,130 |
| 2021-07-09 | $17.80 | $18.40 | $17.49 | $17.91 | $17.91 | 1,728,600 |
| 2021-07-08 | $18.80 | $18.80 | $17.88 | $18.12 | $18.12 | 2,483,700 |
| 2021-07-07 | $17.43 | $18.45 | $17.40 | $18.45 | $18.45 | 2,136,800 |
| 2021-07-06 | $17.48 | $17.88 | $17.32 | $17.57 | $17.57 | 1,873,620 |
| 2021-07-05 | $18.40 | $18.60 | $17.70 | $17.70 | $17.70 | 2,986,210 |
| 2021-07-02 | $19.45 | $19.82 | $18.23 | $18.60 | $18.60 | 3,305,260 |
| 2021-07-01 | $17.88 | $18.88 | $17.70 | $18.88 | $18.88 | 1,838,070 |
| 2021-06-30 | $17.45 | $18.20 | $17.45 | $17.98 | $17.98 | 1,735,230 |
| 2021-06-29 | $17.20 | $17.83 | $16.66 | $17.38 | $17.38 | 2,154,580 |
| 2021-06-28 | $18.18 | $18.68 | $17.54 | $17.54 | $17.54 | 3,173,520 |
| 2021-06-25 | $16.90 | $18.46 | $16.90 | $18.46 | $18.46 | 4,259,160 |
| 2021-06-24 | $18.04 | $18.20 | $17.58 | $17.58 | $17.58 | 1,399,300 |
| 2021-06-23 | $18.91 | $19.40 | $18.16 | $18.50 | $18.50 | 3,495,140 |
| 2021-06-22 | $18.58 | $19.40 | $17.70 | $18.70 | $18.70 | 5,108,070 |
| 2021-06-21 | $17.69 | $18.55 | $17.67 | $18.55 | $18.55 | 2,157,280 |
| 2021-06-18 | $17.30 | $17.82 | $16.97 | $17.67 | $17.67 | 5,894,710 |
| 2021-06-17 | $16.75 | $16.97 | $16.21 | $16.97 | $16.97 | 2,226,110 |
| 2021-06-16 | $16.16 | $16.16 | $15.06 | $16.16 | $16.16 | 4,093,070 |
| 2021-06-15 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 218,600 |
| 2021-06-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2021-06-11 | $14.60 | $14.66 | $14.30 | $14.66 | $14.66 | 3,981,420 |
| 2021-06-10 | $15.03 | $15.03 | $13.91 | $13.96 | $13.96 | 6,424,180 |
| 2021-06-09 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 191,720 |
| 2021-06-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 237,530 |
| 2021-06-07 | $12.93 | $12.98 | $12.90 | $12.98 | $12.98 | 2,398,260 |
| 2021-06-04 | $12.22 | $12.65 | $12.00 | $12.36 | $12.36 | 3,612,720 |
| 2021-06-03 | $12.00 | $12.39 | $11.82 | $12.31 | $12.31 | 2,318,700 |
| 2021-06-02 | $11.99 | $12.07 | $11.80 | $11.80 | $11.80 | 912,340 |
| 2021-06-01 | $12.03 | $12.12 | $11.97 | $11.99 | $11.99 | 903,000 |
| 2021-05-31 | $12.08 | $12.28 | $11.91 | $12.12 | $12.12 | 994,020 |
| 2021-05-28 | $12.40 | $12.54 | $12.19 | $12.19 | $12.19 | 1,136,400 |
| 2021-05-27 | $12.70 | $12.70 | $12.10 | $12.20 | $12.20 | 2,243,200 |
| 2021-05-26 | $12.14 | $12.51 | $11.92 | $12.51 | $12.51 | 1,844,380 |
| 2021-05-25 | $11.50 | $11.91 | $11.00 | $11.91 | $11.91 | 1,817,980 |
| 2021-05-24 | $11.49 | $11.80 | $11.34 | $11.34 | $11.34 | 866,100 |
| 2021-05-21 | $11.95 | $12.04 | $11.62 | $11.69 | $11.69 | 921,060 |
| 2021-05-20 | $12.28 | $12.44 | $11.96 | $11.97 | $11.97 | 1,262,200 |
| 2021-05-19 | $12.03 | $12.54 | $11.90 | $12.32 | $12.32 | 1,641,320 |
| 2021-05-18 | $12.04 | $12.30 | $11.90 | $12.15 | $12.15 | 711,300 |
| 2021-05-17 | $12.34 | $12.55 | $12.00 | $12.08 | $12.08 | 1,610,840 |
| 2021-05-14 | $12.50 | $12.93 | $12.37 | $12.41 | $12.41 | 1,764,950 |
| 2021-05-13 | $12.26 | $12.74 | $12.10 | $12.38 | $12.38 | 2,975,780 |
| 2021-05-12 | $11.60 | $12.13 | $11.60 | $12.13 | $12.13 | 2,308,720 |
| 2021-05-11 | $12.42 | $12.42 | $11.45 | $11.55 | $11.55 | 3,624,820 |
| 2021-05-10 | $11.57 | $11.93 | $11.56 | $11.93 | $11.93 | 1,153,560 |
| 2021-05-07 | $10.90 | $11.36 | $10.80 | $11.36 | $11.36 | 2,251,360 |
| 2021-05-06 | $10.05 | $10.82 | $10.05 | $10.82 | $10.82 | 4,052,650 |
| 2021-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-04-30 | $10.30 | $10.53 | $10.30 | $10.30 | $10.30 | 8,889,920 |
| 2021-04-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 239,700 |
| 2021-04-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 237,900 |
| 2021-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-04-26 | $12.18 | $12.35 | $12.00 | $12.01 | $12.01 | 2,245,960 |
| 2021-04-23 | $12.66 | $12.72 | $12.22 | $12.28 | $12.28 | 3,965,650 |
| 2021-04-22 | $12.72 | $13.25 | $12.50 | $12.66 | $12.66 | 3,667,100 |
| 2021-04-21 | $12.88 | $13.17 | $12.42 | $12.72 | $12.72 | 5,256,420 |
| 2021-04-20 | $13.38 | $13.50 | $13.08 | $13.22 | $13.22 | 4,127,800 |
| 2021-04-19 | $13.19 | $13.60 | $13.06 | $13.50 | $13.50 | 5,639,990 |
| 2021-04-16 | $12.94 | $13.46 | $12.80 | $13.31 | $13.31 | 5,393,050 |
| 2021-04-15 | $13.27 | $13.69 | $13.04 | $13.06 | $13.06 | 5,371,630 |
| 2021-04-14 | $12.88 | $13.37 | $12.61 | $13.34 | $13.34 | 6,442,890 |
| 2021-04-13 | $13.94 | $14.08 | $12.82 | $12.90 | $12.90 | 10,414,850 |
| 2021-04-12 | $12.41 | $13.75 | $12.15 | $13.75 | $13.75 | 12,010,880 |
| 2021-04-09 | $12.15 | $12.85 | $12.15 | $12.50 | $12.50 | 7,244,900 |
| 2021-04-08 | $12.95 | $14.05 | $12.91 | $13.42 | $13.42 | 9,877,490 |
| 2021-04-07 | $12.75 | $12.98 | $12.42 | $12.77 | $12.77 | 4,409,050 |
| 2021-04-06 | $12.51 | $13.00 | $12.38 | $12.58 | $12.58 | 3,540,320 |
| 2021-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-04-02 | $12.30 | $13.00 | $12.22 | $12.73 | $12.73 | 5,724,560 |
| 2021-04-01 | $13.00 | $13.11 | $12.31 | $12.54 | $12.54 | 7,416,040 |
| 2021-03-31 | $14.71 | $14.71 | $13.10 | $13.11 | $13.11 | 11,777,180 |
| 2021-03-30 | $12.51 | $13.89 | $12.50 | $13.89 | $13.89 | 6,990,550 |
| 2021-03-29 | $12.45 | $13.18 | $11.90 | $12.63 | $12.63 | 6,540,670 |
| 2021-03-26 | $13.40 | $13.40 | $12.02 | $12.52 | $12.52 | 9,750,620 |
| 2021-03-25 | $11.56 | $12.55 | $11.45 | $12.55 | $12.55 | 3,864,860 |
| 2021-03-24 | $11.80 | $11.88 | $11.28 | $11.41 | $11.41 | 3,986,800 |
| 2021-03-23 | $12.25 | $12.57 | $11.83 | $11.92 | $11.92 | 4,904,700 |
| 2021-03-22 | $12.18 | $12.55 | $12.13 | $12.40 | $12.40 | 4,968,490 |
| 2021-03-19 | $12.70 | $13.27 | $12.30 | $12.63 | $12.63 | 6,944,930 |
| 2021-03-18 | $12.79 | $13.13 | $12.43 | $12.46 | $12.46 | 6,793,540 |
| 2021-03-17 | $12.79 | $13.72 | $12.39 | $13.01 | $13.01 | 9,409,800 |
| 2021-03-16 | $14.00 | $14.77 | $13.00 | $13.51 | $13.51 | 14,520,520 |
| 2021-03-15 | $13.00 | $13.43 | $12.77 | $13.43 | $13.43 | 5,570,350 |
| 2021-03-12 | $11.00 | $12.21 | $11.00 | $12.21 | $12.21 | 3,563,580 |
| 2021-03-11 | $10.73 | $11.25 | $10.28 | $11.10 | $11.10 | 4,256,360 |
| 2021-03-10 | $11.00 | $11.32 | $10.48 | $10.51 | $10.51 | 4,987,500 |
| 2021-03-09 | $11.88 | $11.88 | $10.84 | $10.84 | $10.84 | 5,962,300 |
| 2021-03-08 | $12.06 | $12.45 | $11.67 | $12.04 | $12.04 | 7,280,160 |
| 2021-03-05 | $12.49 | $13.25 | $11.67 | $12.53 | $12.53 | 9,070,460 |
| 2021-03-04 | $12.35 | $13.30 | $11.80 | $12.50 | $12.50 | 12,760,870 |
| 2021-03-03 | $10.97 | $12.10 | $10.72 | $12.10 | $12.10 | 9,684,380 |
| 2021-03-02 | $11.37 | $11.93 | $10.93 | $11.00 | $11.00 | 10,235,580 |
| 2021-03-01 | $12.55 | $12.55 | $11.21 | $12.08 | $12.08 | 13,145,090 |
| 2021-02-26 | $10.68 | $11.69 | $10.68 | $11.69 | $11.69 | 9,187,940 |
| 2021-02-25 | $9.36 | $10.63 | $9.33 | $10.63 | $10.63 | 11,247,460 |
| 2021-02-24 | $9.01 | $10.55 | $9.01 | $9.66 | $9.66 | 11,797,540 |
| 2021-02-23 | $9.43 | $10.01 | $9.14 | $10.01 | $10.01 | 7,788,610 |
| 2021-02-22 | $8.97 | $9.10 | $8.45 | $9.10 | $9.10 | 6,105,020 |
| 2021-02-19 | $7.52 | $8.27 | $7.46 | $8.27 | $8.27 | 3,012,020 |
| 2021-02-18 | $7.19 | $7.65 | $7.19 | $7.52 | $7.52 | 2,528,990 |
| 2021-02-17 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-02-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-02-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-02-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-02-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-02-10 | $7.00 | $7.30 | $6.86 | $7.16 | $7.16 | 1,832,700 |
| 2021-02-09 | $7.11 | $7.11 | $6.81 | $7.02 | $7.02 | 1,933,990 |
| 2021-02-08 | $7.02 | $7.12 | $6.81 | $7.00 | $7.00 | 1,943,100 |
| 2021-02-05 | $7.00 | $7.26 | $6.92 | $7.02 | $7.02 | 2,757,090 |
| 2021-02-04 | $7.30 | $7.39 | $6.76 | $6.97 | $6.97 | 3,302,410 |
| 2021-02-03 | $7.37 | $7.54 | $7.14 | $7.29 | $7.29 | 3,085,820 |
| 2021-02-02 | $7.46 | $7.80 | $7.41 | $7.44 | $7.44 | 4,500,010 |
| 2021-02-01 | $7.89 | $7.89 | $7.32 | $7.42 | $7.42 | 6,292,290 |
| 2021-01-29 | $7.74 | $8.43 | $7.74 | $7.95 | $7.95 | 9,739,590 |
| 2021-01-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 246,000 |
| 2021-01-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 700,800 |
| 2021-01-26 | $10.35 | $10.69 | $10.22 | $10.62 | $10.62 | 1,572,440 |
| 2021-01-25 | $10.81 | $10.83 | $10.37 | $10.41 | $10.41 | 1,496,900 |
| 2021-01-22 | $11.00 | $11.07 | $10.80 | $10.81 | $10.81 | 1,455,330 |
| 2021-01-21 | $11.24 | $11.34 | $11.00 | $11.04 | $11.04 | 1,440,600 |
| 2021-01-20 | $11.36 | $11.42 | $11.12 | $11.22 | $11.22 | 1,302,120 |
| 2021-01-19 | $11.04 | $11.45 | $11.04 | $11.39 | $11.39 | 2,118,910 |
| 2021-01-18 | $10.60 | $11.15 | $10.60 | $11.10 | $11.10 | 2,328,610 |
| 2021-01-15 | $10.93 | $11.55 | $10.71 | $10.93 | $10.93 | 3,158,980 |
| 2021-01-14 | $10.70 | $11.01 | $10.28 | $10.73 | $10.73 | 2,648,820 |
| 2021-01-13 | $11.35 | $11.37 | $10.62 | $10.70 | $10.70 | 2,324,690 |
| 2021-01-12 | $11.04 | $11.59 | $10.90 | $11.26 | $11.26 | 2,524,220 |
| 2021-01-11 | $12.25 | $12.28 | $11.20 | $11.21 | $11.21 | 3,227,500 |
| 2021-01-08 | $12.55 | $12.77 | $11.55 | $12.25 | $12.25 | 2,566,960 |
| 2021-01-07 | $14.20 | $14.20 | $12.80 | $12.80 | $12.80 | 4,511,260 |
| 2021-01-06 | $14.36 | $14.55 | $14.03 | $14.22 | $14.22 | 1,872,320 |
| 2021-01-05 | $14.59 | $14.70 | $14.39 | $14.41 | $14.41 | 1,926,260 |
| 2021-01-04 | $14.41 | $14.70 | $14.20 | $14.66 | $14.66 | 3,254,020 |
| 2021-01-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2020-12-31 | $15.26 | $15.66 | $14.81 | $14.88 | $14.88 | 2,903,900 |
| 2020-12-30 | $15.04 | $15.11 | $14.54 | $14.92 | $14.92 | 2,440,150 |
| 2020-12-29 | $14.84 | $15.26 | $14.74 | $15.04 | $15.04 | 3,448,130 |
| 2020-12-28 | $14.60 | $15.15 | $14.46 | $14.80 | $14.80 | 2,653,680 |
| 2020-12-25 | $14.49 | $14.77 | $14.31 | $14.60 | $14.60 | 1,660,820 |
| 2020-12-24 | $14.65 | $14.65 | $14.35 | $14.49 | $14.49 | 913,310 |
| 2020-12-23 | $14.65 | $14.74 | $14.31 | $14.65 | $14.65 | 1,368,760 |
| 2020-12-22 | $14.82 | $14.82 | $14.61 | $14.63 | $14.63 | 857,550 |
| 2020-12-21 | $14.81 | $14.83 | $14.51 | $14.82 | $14.82 | 957,050 |
| 2020-12-18 | $15.00 | $15.10 | $14.78 | $14.81 | $14.81 | 1,119,580 |
| 2020-12-17 | $14.84 | $14.95 | $14.51 | $14.89 | $14.89 | 1,312,670 |
| 2020-12-16 | $14.89 | $14.91 | $14.41 | $14.91 | $14.91 | 2,524,670 |
| 2020-12-15 | $15.58 | $15.59 | $14.89 | $14.91 | $14.91 | 2,642,130 |
| 2020-12-14 | $14.98 | $15.96 | $14.65 | $15.41 | $15.41 | 6,351,200 |
| 2020-12-11 | $14.74 | $15.00 | $14.41 | $14.90 | $14.90 | 1,423,780 |
| 2020-12-10 | $14.42 | $15.10 | $14.42 | $14.79 | $14.79 | 1,736,810 |
| 2020-12-09 | $14.82 | $14.84 | $14.35 | $14.42 | $14.42 | 1,116,900 |
| 2020-12-08 | $15.02 | $15.09 | $14.81 | $14.82 | $14.82 | 791,800 |
| 2020-12-07 | $15.08 | $15.16 | $14.94 | $15.02 | $15.02 | 695,200 |
| 2020-12-04 | $15.09 | $15.10 | $14.89 | $15.00 | $15.00 | 706,410 |
| 2020-12-03 | $15.13 | $15.20 | $14.96 | $15.04 | $15.04 | 812,490 |
| 2020-12-02 | $15.11 | $15.22 | $15.06 | $15.09 | $15.09 | 949,160 |
| 2020-12-01 | $15.35 | $15.35 | $14.94 | $15.12 | $15.12 | 1,105,710 |
| 2020-11-30 | $15.01 | $15.35 | $14.35 | $15.12 | $15.12 | 1,775,210 |
| 2020-11-27 | $15.70 | $15.78 | $15.16 | $15.19 | $15.19 | 1,705,600 |
| 2020-11-26 | $15.60 | $15.78 | $15.41 | $15.70 | $15.70 | 1,431,160 |
| 2020-11-25 | $15.77 | $15.99 | $15.55 | $15.56 | $15.56 | 1,785,340 |
| 2020-11-24 | $15.53 | $15.79 | $15.46 | $15.70 | $15.70 | 1,673,210 |
| 2020-11-23 | $15.42 | $15.72 | $15.36 | $15.53 | $15.53 | 1,325,720 |
| 2020-11-20 | $15.56 | $15.56 | $15.32 | $15.47 | $15.47 | 1,037,860 |
| 2020-11-19 | $15.48 | $15.67 | $15.34 | $15.43 | $15.43 | 979,400 |
| 2020-11-18 | $15.58 | $15.78 | $15.43 | $15.48 | $15.48 | 1,546,600 |
| 2020-11-17 | $15.65 | $15.88 | $15.48 | $15.61 | $15.61 | 1,744,980 |
| 2020-11-16 | $15.58 | $15.99 | $15.54 | $15.70 | $15.70 | 1,946,270 |
| 2020-11-13 | $15.52 | $15.69 | $15.31 | $15.44 | $15.44 | 1,523,390 |
| 2020-11-12 | $15.83 | $15.83 | $15.57 | $15.57 | $15.57 | 1,668,790 |
| 2020-11-11 | $15.75 | $15.99 | $15.63 | $15.73 | $15.73 | 1,406,440 |
| 2020-11-10 | $15.88 | $16.10 | $15.76 | $15.90 | $15.90 | 2,561,440 |
| 2020-11-09 | $15.92 | $15.98 | $15.37 | $15.87 | $15.87 | 3,937,510 |
| 2020-11-06 | $16.05 | $17.39 | $15.66 | $16.12 | $16.12 | 7,231,370 |
| 2020-11-05 | $14.95 | $16.25 | $14.80 | $16.07 | $16.07 | 6,165,820 |
| 2020-11-04 | $14.75 | $14.94 | $14.61 | $14.89 | $14.89 | 2,631,600 |
| 2020-11-03 | $14.73 | $14.96 | $14.42 | $14.82 | $14.82 | 1,490,550 |
| 2020-11-02 | $14.63 | $14.81 | $14.41 | $14.68 | $14.68 | 1,520,560 |
| 2020-10-30 | $14.94 | $14.97 | $14.60 | $14.63 | $14.63 | 2,708,910 |
| 2020-10-29 | $14.67 | $15.40 | $14.12 | $15.04 | $15.04 | 4,707,830 |
| 2020-10-28 | $15.24 | $15.24 | $14.84 | $14.86 | $14.86 | 2,152,010 |
| 2020-10-27 | $15.34 | $15.34 | $14.98 | $15.10 | $15.10 | 1,817,160 |
| 2020-10-26 | $15.28 | $15.30 | $14.90 | $15.11 | $15.11 | 2,087,100 |
| 2020-10-23 | $15.01 | $15.56 | $15.01 | $15.40 | $15.40 | 3,463,590 |
| 2020-10-22 | $15.37 | $15.95 | $15.37 | $15.38 | $15.38 | 7,814,130 |
| 2020-10-21 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2020-10-20 | $16.95 | $17.30 | $16.85 | $17.08 | $17.08 | 1,682,380 |
| 2020-10-19 | $17.39 | $17.39 | $16.91 | $16.97 | $16.97 | 1,557,880 |
| 2020-10-16 | $17.55 | $17.55 | $17.14 | $17.37 | $17.37 | 1,401,300 |
| 2020-10-15 | $17.39 | $18.06 | $17.31 | $17.47 | $17.47 | 2,329,780 |
| 2020-10-14 | $17.26 | $17.45 | $17.15 | $17.39 | $17.39 | 1,493,700 |
| 2020-10-13 | $17.85 | $17.86 | $17.13 | $17.37 | $17.37 | 2,096,340 |
| 2020-10-12 | $16.90 | $18.35 | $16.90 | $17.50 | $17.50 | 4,330,980 |
| 2020-10-09 | $16.69 | $16.98 | $16.57 | $16.84 | $16.84 | 2,856,600 |
| 2020-10-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-10-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-10-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-10-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-10-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-10-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-09-30 | $15.90 | $17.13 | $15.72 | $16.45 | $16.45 | 6,149,870 |
| 2020-09-29 | $15.52 | $16.17 | $15.50 | $15.79 | $15.79 | 5,004,670 |
| 2020-09-28 | $18.02 | $18.35 | $16.17 | $16.17 | $16.17 | 6,657,220 |
| 2020-09-25 | $18.62 | $18.96 | $17.87 | $17.97 | $17.97 | 3,214,420 |
| 2020-09-24 | $19.00 | $19.34 | $18.56 | $18.59 | $18.59 | 2,336,260 |
| 2020-09-23 | $19.48 | $19.66 | $19.16 | $19.19 | $19.19 | 1,836,670 |
| 2020-09-22 | $19.32 | $20.20 | $18.99 | $19.48 | $19.48 | 3,769,270 |
| 2020-09-21 | $19.64 | $19.67 | $19.29 | $19.35 | $19.35 | 1,765,680 |
| 2020-09-18 | $19.03 | $19.90 | $19.03 | $19.58 | $19.58 | 3,560,020 |
| 2020-09-17 | $18.68 | $19.24 | $18.68 | $19.01 | $19.01 | 1,224,260 |
| 2020-09-16 | $19.10 | $19.48 | $18.80 | $19.05 | $19.05 | 1,516,930 |
| 2020-09-15 | $18.52 | $19.54 | $18.46 | $19.23 | $19.23 | 3,101,270 |
| 2020-09-14 | $18.41 | $18.70 | $18.38 | $18.52 | $18.52 | 1,146,520 |
| 2020-09-11 | $18.32 | $18.75 | $18.11 | $18.42 | $18.42 | 1,458,060 |
| 2020-09-10 | $18.70 | $19.11 | $18.26 | $18.56 | $18.56 | 2,250,760 |
| 2020-09-09 | $18.93 | $19.00 | $18.30 | $18.58 | $18.58 | 2,119,250 |
| 2020-09-08 | $18.84 | $19.17 | $18.68 | $19.00 | $19.00 | 1,552,290 |
| 2020-09-07 | $19.42 | $19.64 | $18.65 | $18.76 | $18.76 | 2,706,480 |
| 2020-09-04 | $18.25 | $19.88 | $18.25 | $19.40 | $19.40 | 3,546,320 |
| 2020-09-03 | $19.08 | $19.36 | $18.73 | $18.76 | $18.76 | 2,329,260 |
| 2020-09-02 | $19.63 | $19.70 | $19.06 | $19.20 | $19.20 | 2,235,160 |
| 2020-09-01 | $19.54 | $19.88 | $19.27 | $19.51 | $19.51 | 1,703,000 |
| 2020-08-31 | $19.30 | $19.97 | $19.27 | $19.64 | $19.64 | 2,844,540 |
| 2020-08-28 | $19.15 | $19.44 | $18.90 | $19.30 | $19.30 | 1,827,200 |
| 2020-08-27 | $19.02 | $19.35 | $18.62 | $19.28 | $19.28 | 2,525,040 |
| 2020-08-26 | $19.79 | $19.99 | $18.90 | $19.02 | $19.02 | 4,207,300 |
| 2020-08-25 | $20.45 | $20.55 | $19.80 | $20.00 | $20.00 | 4,399,940 |
| 2020-08-24 | $20.95 | $21.00 | $19.96 | $20.45 | $20.45 | 5,203,360 |
| 2020-08-21 | $21.35 | $21.80 | $20.80 | $20.86 | $20.86 | 6,953,660 |
| 2020-08-20 | $20.23 | $22.00 | $19.75 | $21.33 | $21.33 | 9,009,320 |
| 2020-08-19 | $20.86 | $21.68 | $20.08 | $20.18 | $20.18 | 6,625,610 |
| 2020-08-18 | $20.52 | $21.96 | $20.47 | $21.22 | $21.22 | 7,965,200 |
| 2020-08-17 | $20.35 | $20.88 | $20.13 | $20.62 | $20.62 | 3,906,650 |
| 2020-08-14 | $20.45 | $20.77 | $20.01 | $20.37 | $20.37 | 3,914,540 |
| 2020-08-13 | $20.05 | $21.19 | $19.61 | $20.72 | $20.72 | 6,829,710 |
| 2020-08-12 | $19.36 | $20.73 | $19.36 | $20.05 | $20.05 | 5,358,180 |
| 2020-08-11 | $20.67 | $20.89 | $19.35 | $19.40 | $19.40 | 7,118,630 |
| 2020-08-10 | $20.93 | $21.38 | $20.30 | $20.92 | $20.92 | 7,176,980 |
| 2020-08-07 | $20.94 | $22.33 | $20.11 | $21.30 | $21.30 | 15,601,630 |
| 2020-08-06 | $19.05 | $20.94 | $18.91 | $20.94 | $20.94 | 12,003,060 |
| 2020-08-05 | $19.00 | $19.25 | $18.56 | $19.04 | $19.04 | 4,513,370 |
| 2020-08-04 | $18.88 | $20.08 | $18.44 | $19.22 | $19.22 | 8,137,370 |
| 2020-08-03 | $18.26 | $18.97 | $18.26 | $18.76 | $18.76 | 5,150,400 |
| 2020-07-31 | $18.30 | $18.66 | $18.13 | $18.24 | $18.24 | 4,766,800 |
| 2020-07-30 | $18.77 | $18.97 | $18.42 | $18.66 | $18.66 | 4,791,130 |
| 2020-07-29 | $18.47 | $19.09 | $18.10 | $18.85 | $18.85 | 7,357,480 |
| 2020-07-28 | $19.80 | $19.97 | $18.61 | $18.85 | $18.85 | 10,742,830 |
| 2020-07-27 | $19.80 | $20.47 | $18.66 | $19.98 | $19.98 | 14,222,130 |
| 2020-07-24 | $17.41 | $19.14 | $17.41 | $19.14 | $19.14 | 8,872,770 |
| 2020-07-23 | $17.60 | $17.70 | $17.13 | $17.40 | $17.40 | 2,350,350 |
| 2020-07-22 | $17.79 | $17.93 | $17.65 | $17.69 | $17.69 | 2,062,050 |
| 2020-07-21 | $17.67 | $17.96 | $17.60 | $17.79 | $17.79 | 1,770,360 |
| 2020-07-20 | $17.26 | $17.78 | $17.18 | $17.78 | $17.78 | 2,542,440 |
| 2020-07-17 | $17.45 | $17.49 | $17.10 | $17.31 | $17.31 | 2,608,100 |
| 2020-07-16 | $18.16 | $18.28 | $17.13 | $17.35 | $17.35 | 4,038,040 |
| 2020-07-15 | $18.60 | $18.95 | $18.07 | $18.08 | $18.08 | 4,498,030 |
| 2020-07-14 | $18.81 | $19.59 | $18.68 | $18.92 | $18.92 | 5,851,800 |
| 2020-07-13 | $18.58 | $18.95 | $18.44 | $18.92 | $18.92 | 5,382,210 |
| 2020-07-10 | $18.88 | $19.39 | $18.49 | $18.70 | $18.70 | 7,045,250 |
| 2020-07-09 | $18.13 | $18.90 | $18.09 | $18.75 | $18.75 | 6,845,070 |
| 2020-07-08 | $18.19 | $18.19 | $17.72 | $18.09 | $18.09 | 5,013,860 |
| 2020-07-07 | $18.00 | $18.31 | $17.71 | $18.02 | $18.02 | 5,173,290 |
| 2020-07-06 | $17.38 | $17.99 | $17.35 | $17.91 | $17.91 | 4,937,010 |
| 2020-07-03 | $17.06 | $17.57 | $17.04 | $17.39 | $17.39 | 3,249,940 |
| 2020-07-02 | $16.95 | $17.14 | $16.87 | $17.07 | $17.07 | 2,033,400 |
| 2020-07-01 | $17.10 | $17.16 | $16.86 | $16.95 | $16.95 | 1,254,840 |
| 2020-06-30 | $16.90 | $17.00 | $16.86 | $17.00 | $17.00 | 1,398,550 |
| 2020-06-29 | $16.85 | $16.87 | $16.65 | $16.85 | $16.85 | 1,249,680 |
| 2020-06-26 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2020-06-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2020-06-24 | $16.89 | $17.05 | $16.83 | $16.93 | $16.93 | 1,098,430 |
| 2020-06-23 | $16.94 | $17.04 | $16.86 | $16.89 | $16.89 | 1,097,500 |
| 2020-06-22 | $16.85 | $17.06 | $16.80 | $16.95 | $16.95 | 1,514,880 |
| 2020-06-19 | $16.71 | $16.94 | $16.71 | $16.85 | $16.85 | 1,302,000 |
| 2020-06-18 | $16.82 | $16.85 | $16.67 | $16.73 | $16.73 | 1,327,500 |
| 2020-06-17 | $16.95 | $17.08 | $16.73 | $16.80 | $16.80 | 2,079,270 |
| 2020-06-16 | $17.08 | $17.25 | $16.91 | $17.08 | $17.08 | 1,702,910 |
| 2020-06-15 | $17.12 | $17.20 | $16.80 | $16.85 | $16.85 | 1,767,700 |
| 2020-06-12 | $16.88 | $17.07 | $16.63 | $17.04 | $17.04 | 2,191,180 |
| 2020-06-11 | $17.36 | $17.38 | $17.08 | $17.11 | $17.11 | 1,848,780 |
| 2020-06-10 | $17.62 | $17.63 | $17.31 | $17.34 | $17.34 | 1,636,860 |
| 2020-06-09 | $17.45 | $17.76 | $17.45 | $17.60 | $17.60 | 2,203,870 |
| 2020-06-08 | $17.48 | $18.10 | $17.24 | $17.65 | $17.65 | 3,089,470 |
| 2020-06-05 | $17.21 | $17.58 | $17.21 | $17.31 | $17.31 | 2,701,540 |
| 2020-06-04 | $17.22 | $18.10 | $17.11 | $17.69 | $17.69 | 4,752,600 |
| 2020-06-03 | $17.33 | $17.50 | $17.19 | $17.20 | $17.20 | 2,157,610 |
| 2020-06-02 | $17.50 | $17.61 | $17.31 | $17.42 | $17.42 | 2,315,650 |
| 2020-06-01 | $16.91 | $17.45 | $16.90 | $17.29 | $17.29 | 2,460,690 |
| 2020-05-29 | $17.02 | $17.08 | $16.89 | $16.95 | $16.95 | 1,181,130 |
| 2020-05-28 | $16.95 | $17.13 | $16.73 | $17.02 | $17.02 | 1,619,850 |
| 2020-05-27 | $17.05 | $17.17 | $16.90 | $16.95 | $16.95 | 1,950,900 |
| 2020-05-26 | $16.96 | $17.21 | $16.96 | $17.13 | $17.13 | 2,034,680 |
| 2020-05-25 | $17.50 | $17.67 | $16.80 | $16.94 | $16.94 | 4,391,540 |
| 2020-05-22 | $17.86 | $18.45 | $17.18 | $18.10 | $18.10 | 6,103,230 |
| 2020-05-21 | $18.18 | $18.45 | $17.68 | $17.71 | $17.71 | 3,718,230 |
| 2020-05-20 | $17.75 | $18.50 | $17.41 | $18.17 | $18.17 | 5,810,930 |
| 2020-05-19 | $17.65 | $18.08 | $17.65 | $17.84 | $17.84 | 3,631,620 |
| 2020-05-18 | $17.44 | $18.49 | $17.44 | $17.61 | $17.61 | 4,736,160 |
| 2020-05-15 | $17.19 | $17.35 | $17.04 | $17.10 | $17.10 | 1,658,180 |
| 2020-05-14 | $17.58 | $17.58 | $17.20 | $17.20 | $17.20 | 1,541,600 |
| 2020-05-13 | $17.36 | $17.45 | $17.17 | $17.38 | $17.38 | 1,761,590 |
| 2020-05-12 | $17.77 | $17.78 | $17.29 | $17.47 | $17.47 | 2,310,660 |
| 2020-05-11 | $17.50 | $18.17 | $17.40 | $17.87 | $17.87 | 3,339,250 |
| 2020-05-08 | $17.61 | $17.78 | $17.38 | $17.46 | $17.46 | 2,292,050 |
| 2020-05-07 | $17.82 | $18.17 | $17.56 | $17.57 | $17.57 | 2,591,910 |
| 2020-05-06 | $17.50 | $18.18 | $17.36 | $17.96 | $17.96 | 3,361,540 |
| 2020-05-05 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-05-04 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-05-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-04-30 | $17.25 | $17.55 | $17.16 | $17.49 | $17.49 | 2,237,910 |
| 2020-04-29 | $17.05 | $17.47 | $16.90 | $17.05 | $17.05 | 1,816,070 |
| 2020-04-28 | $18.00 | $18.03 | $16.02 | $17.19 | $17.19 | 3,293,620 |
| 2020-04-27 | $18.50 | $18.50 | $17.75 | $17.78 | $17.78 | 2,509,200 |
| 2020-04-24 | $18.68 | $18.94 | $18.30 | $18.33 | $18.33 | 2,720,700 |
| 2020-04-23 | $19.42 | $19.45 | $18.70 | $18.73 | $18.73 | 4,748,730 |
| 2020-04-22 | $19.42 | $19.71 | $19.18 | $19.35 | $19.35 | 3,874,560 |
| 2020-04-21 | $20.11 | $20.11 | $19.10 | $19.53 | $19.53 | 6,982,190 |
| 2020-04-20 | $20.00 | $20.80 | $19.90 | $20.25 | $20.25 | 10,536,150 |
| 2020-04-17 | $20.10 | $22.61 | $20.10 | $21.97 | $21.97 | 14,633,660 |
| 2020-04-16 | $21.50 | $21.50 | $19.56 | $20.55 | $20.55 | 10,036,840 |
| 2020-04-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,195,400 |
| 2020-04-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 517,020 |
| 2020-03-27 | $17.28 | $17.55 | $17.18 | $17.19 | $17.19 | 2,129,340 |
| 2020-03-26 | $17.16 | $17.38 | $17.00 | $17.10 | $17.10 | 1,582,560 |
| 2020-03-25 | $17.25 | $17.34 | $17.03 | $17.22 | $17.22 | 1,957,300 |
| 2020-03-24 | $16.90 | $17.07 | $16.33 | $16.82 | $16.82 | 1,622,790 |
| 2020-03-23 | $16.75 | $17.13 | $16.58 | $16.61 | $16.61 | 1,954,120 |
| 2020-03-20 | $17.15 | $17.46 | $17.02 | $17.28 | $17.28 | 1,972,900 |
| 2020-03-19 | $17.22 | $17.46 | $16.66 | $16.97 | $16.97 | 2,399,460 |
| 2020-03-18 | $18.13 | $18.13 | $17.20 | $17.22 | $17.22 | 2,743,950 |
| 2020-03-17 | $18.44 | $18.76 | $16.80 | $17.76 | $17.76 | 2,996,980 |
| 2020-03-16 | $19.15 | $19.40 | $18.36 | $18.39 | $18.39 | 2,078,060 |
| 2020-03-13 | $18.28 | $19.20 | $18.18 | $19.02 | $19.02 | 2,446,300 |
| 2020-03-12 | $19.69 | $19.77 | $19.25 | $19.39 | $19.39 | 2,993,500 |
| 2020-03-11 | $19.51 | $20.34 | $19.30 | $20.09 | $20.09 | 5,217,340 |
| 2020-03-10 | $18.71 | $19.60 | $18.43 | $19.36 | $19.36 | 3,298,200 |
| 2020-03-09 | $19.70 | $19.91 | $19.31 | $19.33 | $19.33 | 2,851,090 |
| 2020-03-06 | $20.25 | $20.30 | $19.88 | $20.04 | $20.04 | 2,952,900 |
| 2020-03-05 | $20.30 | $20.49 | $20.12 | $20.35 | $20.35 | 3,607,290 |
| 2020-03-04 | $20.00 | $20.53 | $19.98 | $20.15 | $20.15 | 3,928,810 |
| 2020-03-03 | $21.27 | $21.27 | $20.14 | $20.45 | $20.45 | 8,956,590 |
| 2020-03-02 | $18.81 | $20.53 | $18.81 | $20.53 | $20.53 | 7,878,330 |
| 2020-02-28 | $19.50 | $19.95 | $18.53 | $18.66 | $18.66 | 3,975,310 |
| 2020-02-27 | $20.59 | $21.17 | $20.17 | $20.27 | $20.27 | 4,714,560 |
| 2020-02-26 | $19.80 | $21.06 | $19.65 | $20.59 | $20.59 | 6,864,570 |
| 2020-02-25 | $20.15 | $20.39 | $19.77 | $20.10 | $20.10 | 4,346,450 |
| 2020-02-24 | $20.50 | $21.38 | $20.15 | $20.85 | $20.85 | 5,254,000 |
| 2020-02-21 | $20.50 | $21.02 | $20.18 | $20.52 | $20.52 | 4,319,570 |
| 2020-02-20 | $19.70 | $20.44 | $19.70 | $20.31 | $20.31 | 4,416,160 |
| 2020-02-19 | $20.34 | $20.60 | $20.21 | $20.27 | $20.27 | 3,160,380 |
| 2020-02-18 | $20.13 | $20.49 | $20.06 | $20.37 | $20.37 | 3,022,050 |
| 2020-02-17 | $20.03 | $20.31 | $19.96 | $20.13 | $20.13 | 2,879,900 |
| 2020-02-14 | $19.70 | $20.50 | $19.50 | $19.78 | $19.78 | 2,843,950 |
| 2020-02-13 | $19.90 | $20.25 | $19.66 | $19.71 | $19.71 | 2,551,600 |
| 2020-02-12 | $19.52 | $20.92 | $19.42 | $20.01 | $20.01 | 4,326,010 |
| 2020-02-11 | $19.50 | $19.90 | $19.31 | $19.53 | $19.53 | 2,472,670 |
| 2020-02-10 | $19.30 | $20.10 | $18.83 | $19.54 | $19.54 | 3,867,340 |
| 2020-02-07 | $19.00 | $20.60 | $18.50 | $19.60 | $19.60 | 7,353,510 |
| 2020-02-06 | $17.37 | $19.10 | $17.10 | $19.10 | $19.10 | 5,006,460 |
| 2020-02-05 | $17.37 | $17.84 | $17.18 | $17.36 | $17.36 | 3,816,900 |
| 2020-02-04 | $17.12 | $17.94 | $17.12 | $17.14 | $17.14 | 5,548,100 |
| 2020-02-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 407,300 |
| 2020-01-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-30 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2020-01-23 | $22.16 | $22.20 | $21.09 | $21.13 | $21.13 | 2,809,600 |
| 2020-01-22 | $22.00 | $22.35 | $21.87 | $22.19 | $22.19 | 1,565,520 |
| 2020-01-21 | $22.48 | $22.74 | $22.14 | $22.22 | $22.22 | 1,431,880 |
| 2020-01-20 | $22.01 | $22.69 | $22.01 | $22.57 | $22.57 | 1,352,550 |
| 2020-01-17 | $22.64 | $22.83 | $22.22 | $22.35 | $22.35 | 1,957,790 |
| 2020-01-16 | $23.15 | $23.15 | $22.62 | $22.64 | $22.64 | 2,605,560 |
| 2020-01-15 | $23.00 | $23.30 | $22.62 | $23.13 | $23.13 | 2,925,670 |
| 2020-01-14 | $23.25 | $23.41 | $22.88 | $22.99 | $22.99 | 3,543,850 |
| 2020-01-13 | $23.15 | $23.94 | $23.00 | $23.29 | $23.29 | 4,868,430 |
| 2020-01-10 | $22.75 | $23.51 | $22.50 | $23.16 | $23.16 | 5,527,380 |
| 2020-01-09 | $22.42 | $22.69 | $22.42 | $22.50 | $22.50 | 2,082,630 |
| 2020-01-08 | $22.66 | $22.79 | $22.16 | $22.35 | $22.35 | 2,971,310 |
| 2020-01-07 | $22.48 | $22.90 | $22.45 | $22.85 | $22.85 | 4,058,070 |
| 2020-01-06 | $22.20 | $22.59 | $21.85 | $22.48 | $22.48 | 3,274,940 |
| 2020-01-03 | $22.50 | $22.65 | $22.34 | $22.39 | $22.39 | 2,716,860 |
| 2020-01-02 | $22.20 | $22.66 | $22.15 | $22.51 | $22.51 | 2,855,000 |
| 2020-01-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-12-31 | $22.00 | $22.39 | $21.91 | $22.20 | $22.20 | 1,662,320 |
| 2019-12-30 | $22.27 | $22.27 | $21.85 | $22.14 | $22.14 | 2,267,830 |
| 2019-12-27 | $22.54 | $22.84 | $22.27 | $22.36 | $22.36 | 2,576,380 |
| 2019-12-26 | $22.38 | $22.62 | $22.23 | $22.54 | $22.54 | 1,675,810 |
| 2019-12-25 | $22.58 | $22.85 | $22.35 | $22.42 | $22.42 | 2,188,940 |
| 2019-12-24 | $22.61 | $22.77 | $22.50 | $22.67 | $22.67 | 1,530,420 |
| 2019-12-23 | $23.00 | $23.23 | $22.35 | $22.43 | $22.43 | 2,964,410 |
| 2019-12-20 | $24.00 | $24.19 | $23.28 | $23.29 | $23.29 | 4,108,020 |
| 2019-12-19 | $23.56 | $24.58 | $23.26 | $24.00 | $24.00 | 6,435,510 |
| 2019-12-18 | $23.20 | $23.95 | $23.15 | $23.58 | $23.58 | 4,703,390 |
| 2019-12-17 | $23.05 | $23.63 | $23.01 | $23.41 | $23.41 | 4,401,450 |
| 2019-12-16 | $22.78 | $23.48 | $22.78 | $23.10 | $23.10 | 2,765,400 |
| 2019-12-13 | $22.51 | $22.88 | $22.51 | $22.80 | $22.80 | 2,735,200 |
| 2019-12-12 | $22.61 | $22.69 | $22.38 | $22.48 | $22.48 | 2,232,140 |
| 2019-12-11 | $22.62 | $23.67 | $22.62 | $22.80 | $22.80 | 4,218,320 |
| 2019-12-10 | $22.49 | $22.59 | $22.32 | $22.41 | $22.41 | 1,546,480 |
| 2019-12-09 | $22.61 | $22.68 | $22.42 | $22.56 | $22.56 | 1,514,360 |
| 2019-12-06 | $22.36 | $22.68 | $22.36 | $22.57 | $22.57 | 1,441,440 |
| 2019-12-05 | $22.49 | $22.67 | $22.41 | $22.55 | $22.55 | 1,755,460 |
| 2019-12-04 | $22.40 | $22.65 | $22.26 | $22.50 | $22.50 | 1,605,500 |
| 2019-12-03 | $22.05 | $24.03 | $21.90 | $22.66 | $22.66 | 3,443,620 |
| 2019-12-02 | $22.35 | $22.35 | $22.08 | $22.11 | $22.11 | 1,095,160 |
| 2019-11-29 | $22.30 | $22.53 | $22.06 | $22.20 | $22.20 | 1,422,500 |
| 2019-11-28 | $22.26 | $22.66 | $22.15 | $22.50 | $22.50 | 2,266,380 |
| 2019-11-27 | $22.35 | $22.38 | $22.04 | $22.10 | $22.10 | 1,378,000 |
| 2019-11-26 | $22.41 | $22.68 | $22.26 | $22.28 | $22.28 | 1,397,020 |
| 2019-11-25 | $22.61 | $22.88 | $22.25 | $22.41 | $22.41 | 1,599,220 |
| 2019-11-22 | $23.00 | $23.20 | $22.52 | $22.75 | $22.75 | 2,385,520 |
| 2019-11-21 | $22.50 | $23.00 | $22.43 | $22.90 | $22.90 | 1,877,420 |
| 2019-11-20 | $22.88 | $23.20 | $22.57 | $22.57 | $22.57 | 1,915,620 |
| 2019-11-19 | $22.57 | $22.98 | $22.51 | $22.90 | $22.90 | 2,472,020 |
| 2019-11-18 | $22.36 | $22.62 | $22.30 | $22.57 | $22.57 | 1,567,480 |
| 2019-11-15 | $22.87 | $23.00 | $22.41 | $22.48 | $22.48 | 2,647,750 |
| 2019-11-14 | $23.30 | $23.68 | $22.92 | $23.14 | $23.14 | 2,959,470 |
| 2019-11-13 | $23.51 | $23.77 | $22.84 | $23.07 | $23.07 | 3,130,930 |
| 2019-11-12 | $22.28 | $24.00 | $22.18 | $23.51 | $23.51 | 4,659,610 |
| 2019-11-11 | $23.04 | $23.07 | $22.01 | $22.17 | $22.17 | 2,632,240 |
| 2019-11-08 | $23.43 | $23.47 | $23.20 | $23.21 | $23.21 | 1,619,920 |
| 2019-11-07 | $23.04 | $23.40 | $23.03 | $23.18 | $23.18 | 1,783,020 |
| 2019-11-06 | $23.24 | $23.69 | $23.05 | $23.25 | $23.25 | 2,450,000 |
| 2019-11-05 | $23.02 | $23.29 | $22.91 | $23.19 | $23.19 | 1,913,260 |
| 2019-11-04 | $23.26 | $23.41 | $23.02 | $23.02 | $23.02 | 2,357,560 |
| 2019-11-01 | $23.19 | $23.39 | $22.66 | $23.26 | $23.26 | 3,039,670 |
| 2019-10-31 | $24.10 | $24.13 | $23.10 | $23.18 | $23.18 | 2,784,380 |
| 2019-10-30 | $23.87 | $24.47 | $23.62 | $24.03 | $24.03 | 1,876,850 |
| 2019-10-29 | $24.64 | $24.64 | $23.79 | $23.92 | $23.92 | 3,807,940 |
| 2019-10-28 | $24.43 | $24.84 | $24.30 | $24.78 | $24.78 | 2,541,250 |
| 2019-10-25 | $24.55 | $24.88 | $24.32 | $24.58 | $24.58 | 1,962,030 |
| 2019-10-24 | $24.41 | $24.93 | $24.30 | $24.45 | $24.45 | 2,213,310 |
| 2019-10-23 | $24.56 | $24.73 | $24.16 | $24.47 | $24.47 | 2,181,380 |
| 2019-10-22 | $24.70 | $24.85 | $24.31 | $24.56 | $24.56 | 1,794,600 |
| 2019-10-21 | $24.40 | $24.85 | $24.11 | $24.58 | $24.58 | 2,141,930 |
| 2019-10-18 | $25.02 | $25.44 | $24.65 | $24.68 | $24.68 | 2,718,900 |
| 2019-10-17 | $25.60 | $26.21 | $25.13 | $25.34 | $25.34 | 3,536,640 |
| 2019-10-16 | $26.20 | $26.48 | $25.60 | $25.60 | $25.60 | 4,606,930 |
| 2019-10-15 | $25.47 | $26.70 | $24.68 | $26.59 | $26.59 | 6,337,560 |
| 2019-10-14 | $25.85 | $26.00 | $25.50 | $25.66 | $25.66 | 3,587,900 |
| 2019-10-11 | $25.24 | $25.60 | $24.90 | $25.45 | $25.45 | 3,854,790 |
| 2019-10-10 | $24.98 | $25.61 | $24.92 | $25.26 | $25.26 | 3,109,570 |
| 2019-10-09 | $24.30 | $24.98 | $24.11 | $24.98 | $24.98 | 2,442,640 |
| 2019-10-08 | $24.66 | $25.07 | $24.51 | $24.58 | $24.58 | 2,117,550 |
| 2019-10-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-10-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-09-30 | $25.00 | $25.71 | $24.51 | $24.51 | $24.51 | 2,982,440 |
| 2019-09-27 | $25.36 | $25.80 | $24.09 | $25.28 | $25.28 | 4,396,070 |
| 2019-09-26 | $25.30 | $26.10 | $25.28 | $25.67 | $25.67 | 6,565,080 |
| 2019-09-25 | $26.03 | $26.20 | $25.11 | $25.15 | $25.15 | 5,360,520 |
| 2019-09-24 | $26.99 | $27.20 | $26.02 | $26.21 | $26.21 | 7,664,240 |
| 2019-09-23 | $27.52 | $28.78 | $26.90 | $26.99 | $26.99 | 9,546,240 |
| 2019-09-20 | $28.77 | $30.20 | $28.06 | $28.10 | $28.10 | 15,025,870 |
| 2019-09-19 | $27.07 | $27.85 | $27.07 | $27.54 | $27.54 | 6,572,010 |
| 2019-09-18 | $26.42 | $27.98 | $26.42 | $27.49 | $27.49 | 8,696,160 |
| 2019-09-17 | $27.08 | $27.15 | $26.11 | $26.36 | $26.36 | 5,142,010 |
| 2019-09-16 | $27.30 | $27.76 | $27.03 | $27.22 | $27.22 | 4,615,660 |
| 2019-09-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2019-09-12 | $28.02 | $28.02 | $27.19 | $27.35 | $27.35 | 5,724,880 |
| 2019-09-11 | $27.23 | $28.21 | $27.02 | $27.68 | $27.68 | 7,239,400 |
| 2019-09-10 | $27.40 | $28.16 | $27.02 | $27.47 | $27.47 | 10,860,490 |
| 2019-09-09 | $27.15 | $27.26 | $26.70 | $27.25 | $27.25 | 8,157,820 |
| 2019-09-06 | $27.70 | $28.01 | $26.69 | $26.99 | $26.99 | 13,536,960 |
| 2019-09-05 | $30.38 | $30.56 | $28.00 | $28.10 | $28.10 | 23,712,010 |
| 2019-09-04 | $27.15 | $29.19 | $26.66 | $29.19 | $29.19 | 23,239,220 |
| 2019-09-03 | $24.36 | $26.54 | $24.36 | $26.54 | $26.54 | 7,247,310 |
| 2019-09-02 | $23.82 | $24.27 | $23.81 | $24.13 | $24.13 | 2,564,090 |
| 2019-08-30 | $24.56 | $24.66 | $23.58 | $23.82 | $23.82 | 4,089,540 |
| 2019-08-29 | $25.05 | $25.34 | $24.30 | $24.40 | $24.40 | 4,458,240 |
| 2019-08-28 | $24.74 | $25.49 | $24.74 | $24.98 | $24.98 | 4,782,120 |
| 2019-08-27 | $24.81 | $25.16 | $24.58 | $24.72 | $24.72 | 4,124,430 |
| 2019-08-26 | $24.45 | $24.99 | $24.30 | $24.49 | $24.49 | 3,722,370 |
| 2019-08-23 | $25.63 | $25.63 | $25.01 | $25.16 | $25.16 | 4,892,170 |
| 2019-08-22 | $25.98 | $26.25 | $25.08 | $25.68 | $25.68 | 7,664,020 |
| 2019-08-21 | $24.99 | $26.47 | $24.66 | $26.05 | $26.05 | 13,206,150 |
| 2019-08-20 | $24.71 | $25.80 | $24.42 | $25.12 | $25.12 | 9,097,100 |
| 2019-08-19 | $24.33 | $26.06 | $24.30 | $25.12 | $25.12 | 12,039,140 |
| 2019-08-16 | $25.30 | $26.17 | $24.22 | $25.13 | $25.13 | 17,938,610 |
| 2019-08-15 | $20.92 | $23.88 | $20.51 | $23.88 | $23.88 | 6,449,520 |
| 2019-08-14 | $21.55 | $22.29 | $21.45 | $21.71 | $21.71 | 3,745,160 |
| 2019-08-13 | $21.58 | $21.74 | $21.20 | $21.26 | $21.26 | 2,339,560 |
| 2019-08-12 | $21.80 | $22.10 | $21.50 | $21.85 | $21.85 | 2,120,700 |
| 2019-08-09 | $22.39 | $22.53 | $21.50 | $21.60 | $21.60 | 3,465,120 |
| 2019-08-08 | $21.97 | $23.40 | $21.90 | $22.45 | $22.45 | 4,214,720 |
| 2019-08-07 | $21.87 | $22.80 | $21.51 | $21.97 | $21.97 | 2,851,735 |
| 2019-08-06 | $22.20 | $22.20 | $21.00 | $21.70 | $21.70 | 3,824,320 |
| 2019-08-05 | $22.60 | $23.10 | $22.60 | $22.64 | $22.64 | 2,508,420 |
| 2019-08-02 | $22.78 | $22.78 | $22.46 | $22.60 | $22.60 | 2,481,020 |
| 2019-08-01 | $23.23 | $23.55 | $23.07 | $23.19 | $23.19 | 1,730,500 |
| 2019-07-31 | $23.65 | $23.73 | $23.31 | $23.40 | $23.40 | 1,867,400 |
| 2019-07-30 | $23.51 | $24.11 | $23.51 | $23.77 | $23.77 | 2,192,850 |
| 2019-07-29 | $23.99 | $24.18 | $23.62 | $23.71 | $23.71 | 1,964,640 |
| 2019-07-26 | $23.61 | $24.31 | $23.37 | $23.92 | $23.92 | 2,520,320 |
| 2019-07-25 | $23.37 | $23.96 | $23.37 | $23.67 | $23.67 | 2,539,960 |
| 2019-07-24 | $23.20 | $25.29 | $23.20 | $23.83 | $23.83 | 4,787,980 |
| 2019-07-23 | $23.19 | $23.45 | $22.82 | $23.37 | $23.37 | 1,997,520 |
| 2019-07-22 | $24.05 | $24.28 | $22.88 | $23.19 | $23.19 | 2,842,220 |
| 2019-07-19 | $24.08 | $24.40 | $23.97 | $24.04 | $24.04 | 1,711,740 |
| 2019-07-18 | $24.80 | $24.80 | $23.90 | $24.05 | $24.05 | 2,270,800 |
| 2019-07-17 | $25.00 | $25.17 | $24.84 | $24.87 | $24.87 | 1,779,600 |
| 2019-07-16 | $25.01 | $25.33 | $24.90 | $25.00 | $25.00 | 1,969,810 |
| 2019-07-15 | $24.10 | $25.25 | $24.10 | $24.97 | $24.97 | 2,440,660 |
| 2019-07-12 | $24.88 | $25.08 | $23.00 | $24.39 | $24.39 | 2,252,460 |
| 2019-07-11 | $24.90 | $25.45 | $24.83 | $24.88 | $24.82 | 1,850,500 |
| 2019-07-10 | $25.27 | $25.41 | $24.80 | $24.84 | $24.78 | 1,894,340 |
| 2019-07-09 | $25.19 | $25.41 | $24.97 | $25.27 | $25.21 | 1,899,930 |
| 2019-07-08 | $25.81 | $25.81 | $24.66 | $24.95 | $24.89 | 3,024,500 |
| 2019-07-05 | $26.04 | $26.04 | $25.50 | $25.82 | $25.76 | 2,456,500 |
| 2019-07-04 | $26.09 | $26.30 | $26.02 | $26.14 | $26.08 | 2,041,200 |
| 2019-07-03 | $26.45 | $26.53 | $26.00 | $26.10 | $26.04 | 4,100,680 |
| 2019-07-02 | $26.40 | $28.22 | $26.08 | $26.88 | $26.81 | 7,798,860 |
| 2019-07-01 | $26.45 | $26.45 | $26.03 | $26.22 | $26.16 | 3,887,000 |
| 2019-06-28 | $26.50 | $26.53 | $25.43 | $25.56 | $25.50 | 2,830,760 |
| 2019-06-27 | $26.45 | $26.66 | $26.20 | $26.24 | $26.18 | 3,175,100 |
| 2019-06-26 | $26.25 | $26.79 | $26.16 | $26.43 | $26.37 | 3,179,000 |
| 2019-06-25 | $26.78 | $26.78 | $25.71 | $26.25 | $26.19 | 3,771,460 |
| 2019-06-24 | $26.95 | $27.00 | $26.56 | $26.78 | $26.71 | 4,243,640 |
| 2019-06-21 | $26.15 | $28.30 | $26.15 | $27.37 | $27.30 | 7,619,890 |
| 2019-06-20 | $25.90 | $26.89 | $25.27 | $26.45 | $26.39 | 5,407,900 |
| 2019-06-19 | $26.60 | $26.99 | $25.91 | $25.96 | $25.90 | 4,709,760 |
| 2019-06-18 | $25.45 | $26.00 | $25.02 | $26.00 | $25.94 | 3,327,800 |
| 2019-06-17 | $25.27 | $25.97 | $25.27 | $25.62 | $25.56 | 2,629,240 |
| 2019-06-14 | $26.63 | $26.95 | $25.28 | $25.66 | $25.60 | 5,324,460 |
| 2019-06-13 | $26.40 | $26.98 | $26.28 | $26.56 | $26.49 | 6,662,880 |
| 2019-06-12 | $28.11 | $29.10 | $27.38 | $27.39 | $27.32 | 12,251,330 |
| 2019-06-11 | $24.97 | $27.47 | $24.81 | $27.47 | $27.40 | 5,436,030 |
| 2019-06-10 | $24.95 | $25.00 | $23.65 | $24.97 | $24.91 | 4,884,140 |
| 2019-06-07 | $25.02 | $25.02 | $25.02 | $25.02 | $24.96 | 0 |
| 2019-06-06 | $26.62 | $26.84 | $24.74 | $25.02 | $24.96 | 4,430,860 |
| 2019-06-05 | $27.48 | $27.48 | $26.52 | $26.60 | $26.53 | 3,152,380 |
| 2019-06-04 | $28.46 | $28.48 | $26.85 | $27.00 | $26.93 | 4,862,510 |
| 2019-06-03 | $28.32 | $28.89 | $28.27 | $28.46 | $28.39 | 4,073,950 |
| 2019-05-31 | $28.50 | $29.00 | $28.20 | $28.32 | $28.25 | 3,876,080 |
| 2019-05-30 | $28.99 | $29.31 | $27.92 | $28.41 | $28.34 | 4,932,720 |
| 2019-05-29 | $29.48 | $29.70 | $28.99 | $29.09 | $29.02 | 4,911,510 |
| 2019-05-28 | $30.25 | $30.58 | $29.38 | $29.70 | $29.63 | 7,105,280 |
| 2019-05-27 | $30.23 | $30.40 | $29.44 | $30.38 | $30.31 | 6,078,360 |
| 2019-05-24 | $29.09 | $30.19 | $28.84 | $29.86 | $29.79 | 5,845,260 |
| 2019-05-23 | $29.15 | $30.30 | $28.57 | $29.24 | $29.17 | 5,259,700 |
| 2019-05-22 | $29.46 | $31.08 | $29.12 | $29.56 | $29.49 | 6,206,620 |
| 2019-05-21 | $28.56 | $29.78 | $28.02 | $29.30 | $29.23 | 5,331,860 |
| 2019-05-20 | $29.36 | $29.80 | $26.50 | $28.70 | $28.63 | 5,839,080 |
| 2019-05-17 | $30.50 | $31.53 | $28.50 | $29.27 | $29.20 | 7,333,360 |
| 2019-05-16 | $33.30 | $33.58 | $31.20 | $31.30 | $31.22 | 12,069,080 |
| 2019-05-15 | $29.76 | $32.15 | $29.25 | $32.15 | $32.07 | 5,771,890 |
| 2019-05-14 | $28.67 | $29.50 | $28.34 | $29.23 | $29.16 | 4,732,980 |
| 2019-05-13 | $29.40 | $29.80 | $28.81 | $28.99 | $28.92 | 4,833,860 |
| 2019-05-10 | $28.98 | $29.56 | $27.32 | $29.55 | $29.48 | 7,722,800 |
| 2019-05-09 | $28.42 | $29.15 | $28.13 | $28.40 | $28.33 | 4,453,580 |
| 2019-05-08 | $28.51 | $29.30 | $27.71 | $28.51 | $28.44 | 5,489,740 |
| 2019-05-07 | $28.32 | $30.96 | $28.32 | $29.34 | $29.27 | 8,157,850 |
| 2019-05-06 | $33.78 | $33.82 | $31.03 | $31.03 | $30.95 | 5,001,590 |
| 2019-05-03 | $34.48 | $34.48 | $34.48 | $34.48 | $34.40 | 0 |
| 2019-05-02 | $34.48 | $34.48 | $34.48 | $34.48 | $34.40 | 0 |
| 2019-05-01 | $34.48 | $34.48 | $34.48 | $34.48 | $34.40 | 0 |
| 2019-04-30 | $34.00 | $35.88 | $33.95 | $34.48 | $34.40 | 7,044,760 |
| 2019-04-29 | $33.71 | $35.98 | $33.71 | $34.95 | $34.86 | 10,100,400 |
| 2019-04-26 | $35.00 | $35.80 | $33.25 | $33.71 | $33.63 | 6,855,140 |
| 2019-04-25 | $36.77 | $37.77 | $35.00 | $35.20 | $35.11 | 9,203,120 |
| 2019-04-24 | $36.55 | $38.24 | $36.30 | $36.40 | $36.31 | 9,081,120 |
| 2019-04-23 | $37.70 | $38.79 | $35.00 | $35.74 | $35.65 | 10,765,510 |
| 2019-04-22 | $38.00 | $39.80 | $37.11 | $38.68 | $38.59 | 14,726,890 |
| 2019-04-19 | $36.50 | $39.00 | $36.40 | $38.10 | $38.01 | 16,035,610 |
| 2019-04-18 | $36.00 | $37.56 | $35.55 | $36.40 | $36.31 | 11,592,350 |
| 2019-04-17 | $35.25 | $36.96 | $34.90 | $36.22 | $36.13 | 10,340,380 |
| 2019-04-16 | $34.61 | $35.58 | $33.98 | $35.32 | $35.23 | 6,357,660 |
| 2019-04-15 | $35.00 | $35.87 | $34.82 | $34.90 | $34.81 | 7,299,090 |
| 2019-04-12 | $34.71 | $35.10 | $34.21 | $34.45 | $34.37 | 6,713,170 |
| 2019-04-11 | $35.47 | $36.70 | $34.50 | $34.60 | $34.52 | 15,451,860 |
| 2019-04-10 | $39.30 | $41.50 | $37.09 | $37.18 | $37.09 | 26,002,400 |
| 2019-04-09 | $34.02 | $37.83 | $34.02 | $37.83 | $37.74 | 16,633,510 |
| 2019-04-08 | $36.25 | $36.48 | $34.00 | $34.39 | $34.31 | 10,004,190 |
| 2019-04-05 | $36.11 | $36.11 | $36.11 | $36.11 | $36.02 | 0 |
| 2019-04-04 | $35.39 | $37.27 | $35.39 | $36.11 | $36.02 | 13,322,640 |
| 2019-04-03 | $35.00 | $35.60 | $34.89 | $35.39 | $35.30 | 8,299,320 |
| 2019-04-02 | $35.50 | $36.83 | $34.86 | $35.83 | $35.74 | 13,428,390 |
| 2019-04-01 | $33.75 | $35.80 | $33.75 | $35.19 | $35.10 | 10,865,280 |
| 2019-03-29 | $33.17 | $34.20 | $32.16 | $33.75 | $33.67 | 8,635,690 |
| 2019-03-28 | $34.30 | $34.48 | $32.70 | $32.97 | $32.89 | 9,690,070 |
| 2019-03-27 | $34.50 | $35.28 | $34.31 | $35.02 | $34.93 | 9,034,520 |
| 2019-03-26 | $35.05 | $35.76 | $33.61 | $34.10 | $34.02 | 10,177,780 |
| 2019-03-25 | $35.18 | $36.30 | $35.00 | $35.16 | $35.07 | 12,817,000 |
| 2019-03-22 | $37.33 | $38.37 | $36.05 | $37.20 | $37.11 | 21,941,810 |
| 2019-03-21 | $42.00 | $44.61 | $38.50 | $39.00 | $38.90 | 32,263,700 |
| 2019-03-20 | $36.70 | $40.55 | $36.06 | $40.55 | $40.45 | 19,363,380 |
| 2019-03-19 | $36.41 | $38.20 | $36.01 | $36.86 | $36.77 | 14,798,780 |
| 2019-03-18 | $34.98 | $38.53 | $33.70 | $37.36 | $37.27 | 16,768,700 |
| 2019-03-15 | $37.20 | $37.28 | $35.31 | $35.50 | $35.41 | 12,452,780 |
| 2019-03-14 | $36.41 | $37.84 | $35.19 | $36.82 | $36.73 | 16,171,900 |
| 2019-03-13 | $38.08 | $38.25 | $35.10 | $35.96 | $35.87 | 19,967,590 |
| 2019-03-12 | $38.70 | $40.73 | $38.68 | $39.00 | $38.90 | 18,237,590 |
| 2019-03-11 | $38.50 | $40.84 | $37.58 | $38.13 | $38.04 | 19,952,430 |
| 2019-03-08 | $41.75 | $44.89 | $41.75 | $41.75 | $41.65 | 16,394,030 |
| 2019-03-07 | $44.00 | $46.39 | $42.28 | $46.39 | $46.28 | 19,805,350 |
| 2019-03-06 | $39.30 | $42.17 | $39.02 | $42.17 | $42.07 | 24,923,550 |
| 2019-03-05 | $36.48 | $38.34 | $32.89 | $38.34 | $38.25 | 29,617,490 |
| 2019-03-04 | $33.00 | $34.85 | $32.32 | $34.85 | $34.76 | 23,083,100 |
| 2019-03-01 | $29.99 | $31.68 | $29.52 | $31.68 | $31.60 | 28,341,290 |
| 2019-02-28 | $26.81 | $28.80 | $26.81 | $28.80 | $28.73 | 23,200,570 |
| 2019-02-27 | $26.79 | $27.18 | $25.60 | $26.18 | $26.12 | 9,584,240 |
| 2019-02-26 | $27.81 | $27.98 | $26.87 | $26.92 | $26.85 | 14,443,720 |
| 2019-02-25 | $26.43 | $28.00 | $26.10 | $27.82 | $27.75 | 16,308,350 |
| 2019-02-22 | $25.88 | $27.38 | $25.50 | $26.55 | $26.48 | 11,434,990 |
| 2019-02-21 | $26.10 | $26.81 | $25.69 | $26.01 | $25.95 | 9,960,210 |
| 2019-02-20 | $26.54 | $26.60 | $25.54 | $26.00 | $25.94 | 8,964,240 |
| 2019-02-19 | $26.29 | $28.00 | $26.00 | $26.92 | $26.85 | 12,852,910 |
| 2019-02-18 | $25.57 | $26.27 | $25.46 | $26.18 | $26.12 | 9,047,140 |
| 2019-02-15 | $25.00 | $26.40 | $24.99 | $25.57 | $25.51 | 9,019,420 |
| 2019-02-14 | $24.89 | $25.58 | $24.71 | $25.18 | $25.12 | 6,288,410 |
| 2019-02-13 | $24.56 | $25.99 | $24.34 | $25.15 | $25.09 | 8,443,340 |
| 2019-02-12 | $24.39 | $24.80 | $23.88 | $24.63 | $24.57 | 6,424,270 |
| 2019-02-11 | $23.58 | $24.64 | $23.58 | $24.39 | $24.33 | 5,691,960 |
| 2019-02-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.31 | 0 |
| 2019-02-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.31 | 0 |
| 2019-02-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.31 | 0 |
| 2019-02-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.31 | 0 |
| 2019-02-04 | $23.37 | $23.37 | $23.37 | $23.37 | $23.31 | 0 |
| 2019-02-01 | $23.31 | $23.50 | $22.73 | $23.37 | $23.31 | 4,524,800 |
| 2019-01-31 | $23.19 | $24.41 | $22.52 | $23.23 | $23.17 | 7,597,730 |
| 2019-01-30 | $24.50 | $24.52 | $22.69 | $22.76 | $22.70 | 6,027,140 |
| 2019-01-29 | $25.02 | $25.66 | $22.51 | $24.48 | $24.42 | 5,086,720 |
| 2019-01-28 | $25.35 | $25.78 | $24.82 | $25.01 | $24.95 | 4,307,340 |
| 2019-01-25 | $25.83 | $26.18 | $25.08 | $25.30 | $25.24 | 5,297,080 |
| 2019-01-24 | $26.50 | $26.51 | $25.63 | $25.91 | $25.85 | 6,347,800 |
| 2019-01-23 | $26.30 | $26.67 | $26.29 | $26.56 | $26.49 | 4,520,600 |
| 2019-01-22 | $26.80 | $26.89 | $26.30 | $26.44 | $26.38 | 5,268,640 |
| 2019-01-21 | $26.25 | $27.17 | $26.25 | $26.79 | $26.72 | 7,260,680 |
| 2019-01-18 | $27.21 | $27.21 | $26.10 | $26.38 | $26.32 | 10,127,300 |
| 2019-01-17 | $28.10 | $28.28 | $27.17 | $27.21 | $27.14 | 17,275,430 |
| 2019-01-16 | $26.68 | $29.05 | $26.51 | $29.05 | $28.98 | 23,961,720 |
| 2019-01-15 | $26.06 | $26.58 | $26.06 | $26.41 | $26.35 | 4,731,680 |
| 2019-01-14 | $26.80 | $26.82 | $26.09 | $26.33 | $26.27 | 5,158,510 |
| 2019-01-11 | $26.50 | $27.07 | $26.31 | $26.57 | $26.50 | 6,836,360 |
| 2019-01-10 | $27.40 | $27.48 | $26.80 | $26.84 | $26.77 | 8,184,980 |
| 2019-01-09 | $26.92 | $28.33 | $26.92 | $27.62 | $27.55 | 11,983,250 |
| 2019-01-08 | $27.38 | $28.36 | $26.81 | $27.33 | $27.26 | 10,934,680 |
| 2019-01-07 | $26.91 | $27.60 | $26.91 | $27.32 | $27.25 | 9,512,700 |
| 2019-01-04 | $25.88 | $27.50 | $25.01 | $27.17 | $27.10 | 9,660,700 |
| 2019-01-03 | $28.70 | $29.06 | $26.70 | $26.71 | $26.64 | 15,087,290 |
| 2019-01-02 | $28.80 | $30.50 | $28.50 | $29.67 | $29.60 | 14,370,670 |
| 2019-01-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.71 | 0 |
| 2018-12-31 | $28.78 | $28.78 | $28.78 | $28.78 | $28.71 | 0 |
| 2018-12-28 | $28.28 | $30.35 | $27.68 | $28.78 | $28.71 | 15,357,740 |
| 2018-12-27 | $28.90 | $29.74 | $28.28 | $28.39 | $28.32 | 12,576,680 |
| 2018-12-26 | $29.81 | $29.96 | $28.75 | $28.76 | $28.69 | 17,837,760 |
| 2018-12-25 | $27.68 | $30.58 | $26.80 | $30.58 | $30.50 | 22,884,620 |
| 2018-12-24 | $27.51 | $28.38 | $27.40 | $27.80 | $27.73 | 10,079,260 |
| 2018-12-21 | $29.50 | $29.78 | $27.80 | $27.90 | $27.83 | 13,362,460 |
| 2018-12-20 | $30.00 | $30.72 | $29.34 | $29.69 | $29.62 | 18,096,630 |
| 2018-12-19 | $28.82 | $30.99 | $28.82 | $30.99 | $30.91 | 23,296,580 |
| 2018-12-18 | $25.54 | $28.17 | $24.98 | $28.17 | $28.10 | 16,269,180 |
| 2018-12-17 | $25.34 | $25.86 | $25.05 | $25.61 | $25.55 | 7,753,880 |
| 2018-12-14 | $26.58 | $26.70 | $25.02 | $25.18 | $25.12 | 7,476,600 |
| 2018-12-13 | $26.77 | $26.96 | $25.90 | $26.63 | $26.56 | 6,790,580 |
| 2018-12-12 | $27.10 | $27.10 | $26.52 | $26.64 | $26.57 | 4,490,060 |
| 2018-12-11 | $27.28 | $27.28 | $26.64 | $26.96 | $26.89 | 5,533,520 |
| 2018-12-10 | $27.35 | $27.40 | $25.90 | $26.81 | $26.74 | 7,413,720 |
| 2018-12-07 | $27.94 | $28.20 | $26.76 | $26.87 | $26.80 | 7,400,600 |
| 2018-12-06 | $28.91 | $29.19 | $27.81 | $27.87 | $27.80 | 6,622,390 |
| 2018-12-05 | $29.04 | $29.68 | $28.59 | $28.73 | $28.66 | 8,370,500 |
| 2018-12-04 | $29.66 | $30.27 | $28.52 | $29.95 | $29.88 | 11,212,480 |
| 2018-12-03 | $29.42 | $30.29 | $29.40 | $29.55 | $29.48 | 8,183,200 |
| 2018-11-30 | $27.99 | $29.46 | $27.61 | $29.09 | $29.02 | 9,305,180 |
| 2018-11-29 | $31.36 | $31.49 | $28.30 | $28.47 | $28.40 | 11,568,620 |
| 2018-11-28 | $32.60 | $32.80 | $30.50 | $30.98 | $30.90 | 10,370,380 |
| 2018-11-27 | $33.35 | $33.87 | $32.48 | $32.76 | $32.68 | 7,896,640 |
| 2018-11-26 | $32.57 | $33.96 | $32.10 | $33.35 | $33.27 | 9,850,560 |
| 2018-11-23 | $32.93 | $34.14 | $31.77 | $33.10 | $33.02 | 14,737,120 |
| 2018-11-22 | $32.97 | $35.00 | $32.87 | $33.31 | $33.23 | 16,208,910 |
| 2018-11-21 | $32.31 | $33.20 | $32.00 | $32.83 | $32.75 | 12,182,900 |
| 2018-11-20 | $31.97 | $35.28 | $31.55 | $33.90 | $33.82 | 19,803,770 |
| 2018-11-19 | $33.00 | $33.50 | $32.10 | $32.15 | $32.07 | 12,494,580 |
| 2018-11-16 | $33.55 | $35.10 | $32.54 | $33.79 | $33.71 | 16,316,670 |
| 2018-11-15 | $33.39 | $34.70 | $32.51 | $33.53 | $33.45 | 14,448,080 |
| 2018-11-14 | $35.00 | $35.48 | $32.50 | $33.37 | $33.29 | 21,260,290 |
| 2018-11-13 | $32.70 | $35.63 | $32.39 | $35.63 | $35.54 | 24,810,140 |
| 2018-11-12 | $32.10 | $33.99 | $31.78 | $32.39 | $32.31 | 14,475,970 |
| 2018-11-09 | $32.00 | $35.75 | $30.58 | $33.88 | $33.80 | 21,989,570 |
| 2018-11-08 | $38.20 | $38.50 | $33.63 | $33.86 | $33.78 | 27,289,050 |
| 2018-11-07 | $34.15 | $37.13 | $33.67 | $37.13 | $37.04 | 22,322,150 |
| 2018-11-06 | $36.50 | $38.86 | $33.11 | $33.75 | $33.67 | 28,248,040 |
| 2018-11-05 | $34.60 | $36.18 | $33.93 | $36.18 | $36.09 | 22,083,460 |
| 2018-11-02 | $32.00 | $32.89 | $29.00 | $32.89 | $32.81 | 25,840,270 |
| 2018-11-01 | $27.59 | $29.90 | $27.07 | $29.90 | $29.83 | 21,120,380 |
| 2018-10-31 | $24.26 | $27.18 | $23.60 | $27.18 | $27.11 | 22,489,970 |
| 2018-10-30 | $25.06 | $25.84 | $24.20 | $24.71 | $24.65 | 13,969,630 |
| 2018-10-29 | $27.26 | $27.59 | $24.11 | $25.10 | $25.04 | 19,948,050 |
| 2018-10-26 | $24.65 | $26.53 | $24.25 | $26.53 | $26.46 | 21,723,930 |
| 2018-10-25 | $25.50 | $26.28 | $24.10 | $24.12 | $24.06 | 19,420,370 |
| 2018-10-24 | $24.69 | $27.19 | $24.41 | $26.78 | $26.71 | 26,028,880 |
| 2018-10-23 | $22.00 | $24.72 | $21.70 | $24.72 | $24.66 | 18,755,150 |
| 2018-10-22 | $21.44 | $23.00 | $20.88 | $22.47 | $22.41 | 13,896,630 |
| 2018-10-19 | $20.81 | $21.66 | $20.30 | $21.09 | $21.04 | 11,628,760 |
| 2018-10-18 | $24.61 | $24.61 | $22.15 | $22.15 | $22.10 | 11,928,370 |
| 2018-10-17 | $25.99 | $26.48 | $23.48 | $24.61 | $24.55 | 15,442,510 |
| 2018-10-16 | $27.38 | $27.97 | $25.70 | $25.99 | $25.93 | 15,619,680 |
| 2018-10-15 | $26.81 | $28.79 | $26.27 | $27.22 | $27.15 | 23,647,840 |
| 2018-10-12 | $23.77 | $26.98 | $23.06 | $26.98 | $26.91 | 20,147,870 |
| 2018-10-11 | $26.01 | $28.67 | $24.19 | $24.53 | $24.47 | 27,563,880 |
| 2018-10-10 | $24.27 | $26.70 | $23.99 | $26.70 | $26.63 | 25,837,660 |
| 2018-10-09 | $22.14 | $24.27 | $21.81 | $24.27 | $24.21 | 21,747,040 |
| 2018-10-08 | $22.44 | $23.08 | $21.95 | $22.06 | $22.01 | 10,064,590 |
| 2018-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 0 |
| 2018-10-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 0 |
| 2018-10-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 0 |
| 2018-10-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 0 |
| 2018-10-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 0 |
| 2018-09-28 | $22.75 | $23.20 | $21.86 | $22.61 | $22.55 | 16,056,870 |
| 2018-09-27 | $24.65 | $25.49 | $22.71 | $22.72 | $22.66 | 20,142,020 |
| 2018-09-26 | $25.53 | $25.90 | $24.11 | $25.23 | $25.17 | 19,433,690 |
| 2018-09-25 | $25.53 | $27.54 | $25.12 | $25.47 | $25.41 | 20,096,670 |
| 2018-09-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.03 | 0 |
| 2018-09-21 | $28.35 | $30.48 | $27.01 | $27.10 | $27.03 | 30,498,980 |
| 2018-09-20 | $24.89 | $28.05 | $24.68 | $28.05 | $27.98 | 26,991,690 |
| 2018-09-19 | $25.86 | $26.47 | $25.17 | $25.50 | $25.44 | 21,097,510 |
| 2018-09-18 | $26.00 | $28.49 | $24.74 | $25.91 | $25.85 | 22,870,370 |
| 2018-09-17 | $27.60 | $30.38 | $27.41 | $27.41 | $27.34 | 21,134,460 |
| 2018-09-14 | $25.29 | $30.56 | $25.00 | $30.45 | $30.38 | 28,247,840 |
| 2018-09-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.71 | 0 |
| 2018-09-12 | $27.78 | $27.78 | $27.78 | $27.78 | $27.71 | 0 |
| 2018-09-11 | $27.78 | $27.78 | $27.78 | $27.78 | $27.71 | 0 |
| 2018-09-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.71 | 0 |
| 2018-09-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.71 | 0 |
| 2018-09-06 | $24.83 | $27.78 | $24.80 | $27.78 | $27.71 | 22,839,700 |
| 2018-09-05 | $22.50 | $25.25 | $22.19 | $25.25 | $25.19 | 26,711,650 |
| 2018-09-04 | $20.60 | $22.95 | $19.67 | $22.95 | $22.89 | 27,032,200 |
| 2018-09-03 | $21.45 | $23.26 | $20.30 | $20.86 | $20.81 | 26,614,350 |
| 2018-08-31 | $19.00 | $21.18 | $18.60 | $21.18 | $21.13 | 29,285,030 |
| 2018-08-30 | $17.79 | $19.25 | $17.68 | $19.25 | $19.20 | 30,093,870 |
| 2018-08-29 | $15.97 | $17.50 | $15.80 | $17.50 | $17.46 | 21,648,670 |
| 2018-08-28 | $17.25 | $17.72 | $15.75 | $15.91 | $15.87 | 23,881,290 |
| 2018-08-27 | $16.88 | $19.00 | $16.20 | $17.42 | $17.38 | 28,729,520 |
| 2018-08-24 | $15.67 | $17.27 | $15.10 | $17.27 | $17.23 | 20,796,120 |
| 2018-08-23 | $14.77 | $15.70 | $13.50 | $15.70 | $15.66 | 22,480,790 |
| 2018-08-22 | $13.66 | $14.27 | $13.66 | $14.27 | $14.23 | 16,284,390 |
| 2018-08-21 | $12.12 | $12.97 | $11.81 | $12.97 | $12.94 | 11,361,050 |
| 2018-08-20 | $10.81 | $11.79 | $10.77 | $11.79 | $11.76 | 4,130,400 |
| 2018-08-17 | $11.25 | $11.39 | $10.69 | $10.72 | $10.69 | 4,207,440 |
| 2018-08-16 | $10.73 | $11.77 | $10.68 | $11.22 | $11.19 | 5,715,210 |
| 2018-08-15 | $11.40 | $11.50 | $10.89 | $10.95 | $10.92 | 4,146,820 |
| 2018-08-14 | $11.64 | $11.85 | $11.30 | $11.46 | $11.43 | 4,299,340 |
| 2018-08-13 | $11.27 | $11.78 | $11.10 | $11.52 | $11.49 | 5,812,800 |
| 2018-08-10 | $12.28 | $12.50 | $11.56 | $11.64 | $11.61 | 9,144,170 |
| 2018-08-09 | $10.55 | $11.66 | $10.55 | $11.66 | $11.63 | 3,010,040 |
| 2018-08-08 | $11.27 | $11.37 | $10.38 | $10.60 | $10.57 | 6,100,640 |
| 2018-08-07 | $11.19 | $11.42 | $11.00 | $11.34 | $11.31 | 4,602,780 |
| 2018-08-06 | $11.98 | $12.14 | $11.12 | $11.12 | $11.09 | 6,191,810 |
| 2018-08-03 | $13.15 | $13.50 | $12.32 | $12.35 | $12.32 | 8,153,720 |
| 2018-08-02 | $14.18 | $14.46 | $13.01 | $13.63 | $13.60 | 9,762,380 |
| 2018-08-01 | $14.73 | $14.89 | $14.13 | $14.45 | $14.41 | 9,354,290 |
| 2018-07-31 | $18.00 | $18.00 | $15.37 | $15.41 | $15.37 | 14,148,510 |
| 2018-07-30 | $16.98 | $17.08 | $16.46 | $17.08 | $17.04 | 4,260,060 |
| 2018-07-27 | $14.32 | $15.53 | $14.32 | $15.53 | $15.49 | 3,800,380 |
| 2018-07-26 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-24 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-23 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-20 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-19 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-18 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-17 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-16 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-13 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-11 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-10 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-09 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-05 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-04 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-07-02 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-29 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-28 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-27 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-26 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-22 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 0 |
| 2018-06-21 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-20 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-19 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-18 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-15 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-14 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-13 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-12 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-11 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-08 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-07 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-06 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-05 | $17.01 | $17.01 | $17.01 | $17.01 | $14.09 | 0 |
| 2018-06-04 | $17.30 | $17.48 | $16.96 | $17.01 | $14.09 | 1,393,500 |
| 2018-06-01 | $17.34 | $17.66 | $17.09 | $17.32 | $14.34 | 2,401,900 |
| 2018-05-31 | $17.39 | $17.77 | $17.19 | $17.44 | $14.44 | 2,121,100 |
| 2018-05-30 | $18.74 | $18.74 | $17.27 | $17.35 | $14.37 | 4,481,370 |
| 2018-05-29 | $18.99 | $19.48 | $18.99 | $19.19 | $15.89 | 2,763,430 |
| 2018-05-28 | $19.10 | $19.56 | $18.81 | $18.93 | $15.68 | 2,631,100 |
| 2018-05-25 | $19.98 | $20.19 | $19.44 | $19.56 | $16.20 | 2,368,600 |
| 2018-05-24 | $19.76 | $20.38 | $19.40 | $19.94 | $16.51 | 3,204,140 |
| 2018-05-23 | $20.43 | $20.43 | $19.58 | $19.63 | $16.26 | 2,324,880 |
| 2018-05-22 | $20.50 | $20.57 | $20.04 | $20.31 | $16.82 | 2,452,080 |
| 2018-05-21 | $19.86 | $20.25 | $19.72 | $20.11 | $16.65 | 2,471,740 |
| 2018-05-18 | $20.34 | $20.39 | $19.46 | $19.72 | $16.33 | 3,256,430 |
| 2018-05-17 | $20.44 | $20.67 | $20.11 | $20.37 | $16.87 | 2,400,840 |
| 2018-05-16 | $20.77 | $20.77 | $20.30 | $20.31 | $16.82 | 3,239,340 |
| 2018-05-15 | $20.70 | $20.98 | $20.32 | $20.97 | $17.37 | 3,246,720 |
| 2018-05-14 | $21.06 | $21.14 | $20.30 | $20.50 | $16.98 | 4,230,240 |
| 2018-05-11 | $21.90 | $21.90 | $20.85 | $21.06 | $17.44 | 6,291,110 |
| 2018-05-10 | $21.55 | $23.05 | $21.55 | $22.26 | $18.43 | 8,840,760 |
| 2018-05-09 | $20.83 | $21.42 | $20.71 | $21.35 | $17.68 | 4,987,660 |
| 2018-05-08 | $20.88 | $21.30 | $20.63 | $20.96 | $17.36 | 3,817,800 |
| 2018-05-07 | $20.64 | $20.99 | $20.56 | $20.90 | $17.31 | 3,599,130 |
| 2018-05-04 | $20.92 | $21.49 | $20.41 | $20.56 | $17.03 | 4,748,350 |
| 2018-05-03 | $20.42 | $20.90 | $20.36 | $20.80 | $17.22 | 4,196,150 |
| 2018-05-02 | $20.44 | $21.25 | $19.88 | $20.24 | $16.76 | 5,026,130 |
| 2018-05-01 | $20.91 | $20.91 | $20.91 | $20.91 | $17.32 | 0 |
| 2018-04-30 | $20.91 | $20.91 | $20.91 | $20.91 | $17.32 | 0 |
| 2018-04-27 | $20.80 | $21.45 | $20.54 | $20.91 | $17.32 | 5,211,450 |
| 2018-04-26 | $22.59 | $23.00 | $20.52 | $20.56 | $17.03 | 7,209,720 |
| 2018-04-25 | $22.22 | $23.30 | $21.92 | $22.80 | $18.88 | 6,530,500 |
| 2018-04-24 | $21.90 | $22.55 | $21.88 | $22.26 | $18.43 | 5,199,100 |
| 2018-04-23 | $21.73 | $22.66 | $21.42 | $22.09 | $18.29 | 6,007,050 |
| 2018-04-20 | $23.15 | $23.68 | $21.61 | $21.71 | $17.98 | 8,556,290 |
| 2018-04-19 | $23.40 | $24.18 | $23.06 | $23.23 | $19.24 | 11,326,540 |
| 2018-04-18 | $24.10 | $25.58 | $24.10 | $24.28 | $20.11 | 14,796,760 |
| 2018-04-17 | $26.78 | $26.78 | $26.78 | $26.78 | $22.18 | 419,000 |
| 2018-04-16 | $32.96 | $32.96 | $29.75 | $29.75 | $24.64 | 3,260,800 |
| 2018-04-13 | $33.97 | $34.00 | $32.73 | $33.05 | $27.37 | 4,191,500 |
| 2018-04-12 | $34.06 | $34.80 | $32.83 | $33.63 | $27.85 | 5,470,880 |
| 2018-04-11 | $35.62 | $35.62 | $33.23 | $34.16 | $28.29 | 5,411,240 |
| 2018-04-10 | $35.22 | $36.90 | $35.22 | $35.63 | $29.51 | 12,097,400 |
| 2018-04-09 | $32.04 | $39.16 | $32.04 | $39.13 | $32.40 | 24,039,470 |
| 2018-04-06 | $35.60 | $35.60 | $35.60 | $35.60 | $29.48 | 0 |
| 2018-04-05 | $35.60 | $35.60 | $35.60 | $35.60 | $29.48 | 0 |
| 2018-04-04 | $35.60 | $35.60 | $35.60 | $35.60 | $29.48 | 81,900 |
| 2018-04-03 | $39.56 | $39.56 | $39.56 | $39.56 | $32.76 | 341,200 |
| 2018-04-02 | $43.95 | $43.95 | $43.95 | $43.95 | $36.40 | 149,300 |
| 2018-03-30 | $52.00 | $55.00 | $48.83 | $48.83 | $40.44 | 7,569,470 |
| 2018-03-29 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-28 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-27 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-26 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-23 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-22 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-21 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-20 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-19 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-16 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-15 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-14 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-13 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-12 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-09 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-08 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-07 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-06 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-05 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-02 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-03-01 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-28 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-27 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-26 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-23 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-22 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-21 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-20 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-19 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-16 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-15 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-14 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-13 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-12 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-09 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-08 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-07 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-06 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-05 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-02 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-02-01 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-31 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-30 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-29 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-26 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-25 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-24 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-23 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-22 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-19 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-18 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-17 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-16 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-15 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-12 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-11 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-10 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-09 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-08 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-05 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-04 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-03 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-02 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2018-01-01 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-29 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-28 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-27 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-26 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-25 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-22 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-21 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-20 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-19 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-18 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-15 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-14 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-13 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-12 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-11 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-08 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-07 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-06 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-05 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-04 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-12-01 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-30 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-29 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-28 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-27 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-24 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-23 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-22 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-21 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-20 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-17 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-16 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-15 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-14 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-13 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-10 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-09 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-08 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-07 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-06 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-03 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-02 | $54.26 | $54.26 | $54.26 | $54.26 | $44.93 | 0 |
| 2017-11-01 | $52.78 | $54.35 | $51.60 | $54.26 | $44.93 | 584,030 |
| 2017-10-31 | $51.09 | $53.66 | $51.09 | $52.87 | $43.78 | 504,800 |
| 2017-10-30 | $48.51 | $53.38 | $48.51 | $51.61 | $42.74 | 513,170 |
| 2017-10-27 | $48.42 | $49.27 | $48.00 | $49.09 | $40.65 | 203,520 |
| 2017-10-26 | $48.60 | $48.75 | $47.50 | $48.61 | $40.26 | 504,870 |
| 2017-10-25 | $47.00 | $47.80 | $46.80 | $47.75 | $39.54 | 387,700 |
| 2017-10-24 | $47.22 | $47.50 | $46.01 | $47.27 | $39.15 | 303,900 |
| 2017-10-23 | $46.93 | $47.29 | $46.60 | $47.22 | $39.10 | 272,600 |
| 2017-10-20 | $46.00 | $46.96 | $45.82 | $46.93 | $38.86 | 212,700 |
| 2017-10-19 | $45.55 | $46.14 | $45.10 | $45.41 | $37.61 | 86,600 |
| 2017-10-18 | $46.50 | $46.50 | $45.60 | $45.95 | $38.05 | 265,300 |
| 2017-10-17 | $47.45 | $47.45 | $46.00 | $46.76 | $38.72 | 316,900 |
| 2017-10-16 | $47.50 | $47.58 | $46.48 | $47.19 | $39.08 | 743,900 |
| 2017-10-13 | $47.71 | $47.72 | $47.24 | $47.41 | $39.26 | 55,330 |
| 2017-10-12 | $47.75 | $48.07 | $46.09 | $47.72 | $39.52 | 257,200 |
| 2017-10-11 | $47.85 | $48.20 | $47.19 | $47.75 | $39.54 | 319,700 |
| 2017-10-10 | $48.08 | $48.08 | $47.41 | $47.74 | $39.53 | 108,740 |
| 2017-10-09 | $47.97 | $48.48 | $47.19 | $48.10 | $39.83 | 373,240 |
| 2017-10-06 | $47.91 | $47.91 | $47.91 | $47.91 | $39.68 | 0 |
| 2017-10-05 | $47.91 | $47.91 | $47.91 | $47.91 | $39.68 | 0 |
| 2017-10-04 | $47.91 | $47.91 | $47.91 | $47.91 | $39.68 | 0 |
| 2017-10-03 | $47.91 | $47.91 | $47.91 | $47.91 | $39.68 | 0 |
| 2017-10-02 | $47.91 | $47.91 | $47.91 | $47.91 | $39.68 | 0 |
| 2017-09-29 | $47.97 | $47.97 | $47.32 | $47.91 | $39.68 | 259,500 |
| 2017-09-28 | $47.27 | $48.32 | $46.84 | $47.60 | $39.42 | 566,600 |
| 2017-09-27 | $48.50 | $48.52 | $47.23 | $47.50 | $39.34 | 317,440 |
| 2017-09-26 | $47.39 | $48.50 | $47.15 | $48.32 | $40.01 | 455,140 |
| 2017-09-25 | $46.48 | $47.47 | $46.48 | $47.39 | $39.24 | 587,240 |
| 2017-09-22 | $46.45 | $46.58 | $45.77 | $46.48 | $38.49 | 319,500 |
| 2017-09-21 | $46.40 | $46.51 | $45.55 | $46.10 | $38.18 | 222,140 |
| 2017-09-20 | $46.35 | $46.88 | $45.91 | $46.44 | $38.46 | 87,740 |
| 2017-09-19 | $45.97 | $46.53 | $45.30 | $46.35 | $38.38 | 508,610 |
| 2017-09-18 | $46.41 | $46.59 | $45.63 | $45.97 | $38.07 | 192,800 |
| 2017-09-15 | $45.40 | $46.80 | $45.00 | $46.42 | $38.44 | 452,160 |
| 2017-09-14 | $46.45 | $47.95 | $45.00 | $45.13 | $37.37 | 554,860 |
| 2017-09-13 | $46.85 | $46.88 | $45.62 | $46.48 | $38.49 | 335,590 |
| 2017-09-12 | $48.10 | $48.10 | $46.55 | $46.87 | $38.81 | 439,900 |
| 2017-09-11 | $48.75 | $48.83 | $48.01 | $48.17 | $39.89 | 179,030 |
| 2017-09-08 | $47.72 | $48.99 | $46.78 | $48.81 | $40.42 | 647,820 |
| 2017-09-07 | $47.95 | $48.18 | $47.50 | $47.72 | $39.52 | 173,700 |
| 2017-09-06 | $47.84 | $48.60 | $47.22 | $48.23 | $39.94 | 1,161,730 |
| 2017-09-05 | $49.49 | $49.49 | $47.00 | $48.24 | $39.95 | 1,178,600 |
| 2017-09-04 | $46.15 | $50.00 | $46.11 | $49.41 | $40.92 | 1,050,380 |
| 2017-09-01 | $44.99 | $46.80 | $44.58 | $46.30 | $38.34 | 413,000 |
| 2017-08-31 | $45.45 | $45.45 | $44.50 | $44.96 | $37.23 | 318,090 |
| 2017-08-30 | $45.20 | $46.00 | $45.03 | $45.45 | $37.64 | 307,400 |
| 2017-08-29 | $44.60 | $45.98 | $44.60 | $45.27 | $37.49 | 312,100 |
| 2017-08-28 | $45.33 | $45.33 | $44.58 | $44.88 | $37.17 | 500,600 |
| 2017-08-25 | $45.64 | $45.78 | $44.00 | $45.39 | $37.59 | 414,000 |
| 2017-08-24 | $45.53 | $45.75 | $45.00 | $45.64 | $37.80 | 353,800 |
| 2017-08-23 | $44.65 | $45.68 | $44.47 | $45.54 | $37.71 | 687,570 |
| 2017-08-22 | $44.90 | $45.23 | $44.51 | $44.65 | $36.98 | 125,500 |
| 2017-08-21 | $45.15 | $45.39 | $44.90 | $45.24 | $37.46 | 533,900 |
| 2017-08-18 | $45.33 | $45.51 | $44.80 | $45.44 | $37.63 | 769,300 |
| 2017-08-17 | $45.80 | $45.80 | $45.17 | $45.35 | $37.56 | 566,930 |
| 2017-08-16 | $44.51 | $45.87 | $44.18 | $45.73 | $37.87 | 906,530 |
| 2017-08-15 | $45.22 | $45.27 | $44.66 | $44.70 | $37.02 | 151,490 |
| 2017-08-14 | $45.28 | $45.29 | $45.03 | $45.26 | $37.48 | 89,470 |
| 2017-08-11 | $44.99 | $45.55 | $44.84 | $45.30 | $37.51 | 191,500 |
| 2017-08-10 | $45.13 | $45.56 | $43.60 | $45.20 | $37.43 | 485,200 |
| 2017-08-09 | $45.51 | $45.61 | $44.45 | $45.14 | $37.38 | 176,700 |
| 2017-08-08 | $45.32 | $45.56 | $45.07 | $45.51 | $37.69 | 302,900 |
| 2017-08-07 | $45.10 | $45.38 | $44.86 | $45.32 | $37.53 | 215,000 |
| 2017-08-04 | $45.24 | $45.44 | $44.81 | $45.03 | $37.29 | 320,500 |
| 2017-08-03 | $45.50 | $45.50 | $44.76 | $45.24 | $37.46 | 295,230 |
| 2017-08-02 | $45.39 | $45.39 | $44.62 | $45.08 | $37.33 | 499,830 |
| 2017-08-01 | $45.62 | $45.62 | $44.79 | $45.38 | $37.58 | 452,820 |
| 2017-07-31 | $45.50 | $45.97 | $44.97 | $45.55 | $37.72 | 500,830 |
| 2017-07-28 | $44.51 | $45.77 | $44.03 | $45.62 | $37.78 | 660,590 |
| 2017-07-27 | $43.15 | $44.83 | $42.88 | $44.51 | $36.86 | 959,860 |
| 2017-07-26 | $42.81 | $43.16 | $42.31 | $43.07 | $35.67 | 205,700 |
| 2017-07-25 | $43.38 | $43.38 | $41.15 | $43.17 | $35.75 | 413,060 |
| 2017-07-24 | $43.06 | $43.50 | $43.00 | $43.13 | $35.72 | 386,820 |
| 2017-07-21 | $43.02 | $43.26 | $42.30 | $43.08 | $35.68 | 731,590 |
| 2017-07-20 | $43.18 | $43.40 | $42.52 | $43.02 | $35.63 | 528,080 |
| 2017-07-19 | $43.38 | $43.50 | $42.99 | $43.18 | $35.76 | 446,200 |
| 2017-07-18 | $42.89 | $44.19 | $42.52 | $43.37 | $35.92 | 291,800 |
| 2017-07-17 | $43.00 | $43.31 | $42.10 | $42.92 | $35.54 | 1,249,810 |
| 2017-07-14 | $43.60 | $43.60 | $42.00 | $43.11 | $35.70 | 962,020 |
| 2017-07-13 | $42.82 | $44.35 | $42.08 | $43.73 | $36.21 | 887,560 |
| 2017-07-12 | $44.11 | $44.11 | $42.00 | $43.70 | $36.19 | 1,082,820 |
| 2017-07-11 | $44.40 | $45.00 | $43.30 | $43.98 | $36.42 | 400,120 |
| 2017-07-10 | $45.68 | $45.68 | $43.90 | $44.43 | $36.79 | 322,700 |
| 2017-07-07 | $45.68 | $45.85 | $43.00 | $45.75 | $37.89 | 831,460 |
| 2017-07-06 | $45.26 | $47.05 | $44.50 | $45.75 | $37.80 | 657,130 |
| 2017-07-05 | $45.26 | $45.55 | $45.00 | $45.26 | $37.40 | 330,900 |
| 2017-07-04 | $45.16 | $45.70 | $45.14 | $45.26 | $37.40 | 361,400 |
| 2017-07-03 | $44.89 | $45.24 | $44.50 | $45.18 | $37.33 | 394,200 |
| 2017-06-30 | $44.87 | $45.00 | $44.40 | $44.90 | $37.10 | 390,500 |
| 2017-06-29 | $45.19 | $45.50 | $44.51 | $44.85 | $37.06 | 566,600 |
| 2017-06-28 | $45.23 | $45.33 | $44.82 | $45.21 | $37.36 | 247,000 |
| 2017-06-27 | $45.32 | $45.44 | $44.55 | $45.37 | $37.49 | 748,370 |
| 2017-06-26 | $45.86 | $45.86 | $44.90 | $45.35 | $37.47 | 658,600 |
| 2017-06-23 | $46.29 | $46.29 | $45.35 | $45.64 | $37.71 | 249,050 |
| 2017-06-22 | $45.42 | $46.80 | $45.01 | $45.93 | $37.95 | 1,092,370 |
| 2017-06-21 | $45.10 | $45.70 | $44.42 | $45.46 | $37.56 | 831,400 |
| 2017-06-20 | $44.65 | $44.68 | $43.90 | $44.62 | $36.87 | 654,600 |
| 2017-06-19 | $44.50 | $44.70 | $43.86 | $44.21 | $36.53 | 561,100 |
| 2017-06-16 | $45.01 | $45.33 | $44.08 | $44.50 | $36.77 | 492,300 |
| 2017-06-15 | $44.74 | $44.98 | $44.00 | $44.76 | $36.99 | 1,371,810 |
| 2017-06-14 | $44.96 | $45.12 | $44.30 | $44.74 | $36.97 | 894,230 |
| 2017-06-13 | $45.30 | $45.33 | $44.30 | $44.93 | $37.13 | 886,380 |
| 2017-06-12 | $45.30 | $45.56 | $43.96 | $45.37 | $37.49 | 1,052,050 |
| 2017-06-09 | $46.00 | $46.00 | $44.80 | $45.32 | $37.45 | 687,090 |
| 2017-06-08 | $46.65 | $47.10 | $45.01 | $46.21 | $38.18 | 1,252,080 |
| 2017-06-07 | $45.84 | $47.60 | $45.00 | $46.71 | $38.60 | 2,057,170 |
| 2017-06-06 | $46.19 | $46.40 | $44.81 | $45.89 | $37.92 | 1,287,630 |
| 2017-06-05 | $45.74 | $46.60 | $45.02 | $46.34 | $38.29 | 1,532,370 |
| 2017-06-02 | $45.33 | $45.97 | $44.35 | $45.74 | $37.80 | 1,047,000 |
| 2017-06-01 | $45.38 | $45.49 | $43.87 | $45.34 | $37.47 | 1,774,950 |
| 2017-05-31 | $46.00 | $46.49 | $44.51 | $45.17 | $37.32 | 1,377,800 |
| 2017-05-30 | $45.67 | $45.67 | $45.67 | $45.67 | $37.74 | 0 |
| 2017-05-29 | $45.67 | $45.67 | $45.67 | $45.67 | $37.74 | 0 |
| 2017-05-26 | $44.00 | $46.45 | $43.34 | $45.67 | $37.74 | 2,637,260 |
| 2017-05-25 | $41.10 | $45.00 | $39.90 | $44.33 | $36.63 | 4,483,470 |
| 2017-05-24 | $40.03 | $41.50 | $39.00 | $41.43 | $34.23 | 2,108,800 |
| 2017-05-23 | $42.00 | $42.29 | $39.00 | $41.03 | $33.90 | 1,736,040 |
| 2017-05-22 | $42.70 | $43.05 | $41.02 | $42.05 | $34.75 | 1,487,160 |
| 2017-05-19 | $42.60 | $43.12 | $41.95 | $42.72 | $35.30 | 1,125,190 |
| 2017-05-18 | $41.76 | $42.79 | $41.13 | $42.63 | $35.23 | 1,367,730 |
| 2017-05-17 | $41.97 | $42.30 | $40.90 | $41.71 | $34.47 | 1,760,500 |
| 2017-05-16 | $40.52 | $42.99 | $40.30 | $41.97 | $34.68 | 3,106,610 |
| 2017-05-15 | $40.72 | $41.21 | $39.80 | $40.67 | $33.61 | 2,600,540 |
| 2017-05-12 | $39.38 | $41.14 | $39.21 | $40.68 | $33.61 | 2,061,360 |
| 2017-05-11 | $38.52 | $39.76 | $38.31 | $39.45 | $32.60 | 3,054,090 |
| 2017-05-10 | $39.15 | $39.25 | $38.50 | $38.71 | $31.99 | 1,095,580 |
| 2017-05-09 | $38.60 | $39.80 | $38.21 | $39.29 | $32.47 | 1,773,980 |
| 2017-05-08 | $38.90 | $38.98 | $38.30 | $38.76 | $32.03 | 842,400 |
| 2017-05-05 | $38.90 | $39.55 | $38.31 | $38.82 | $32.08 | 1,164,590 |
| 2017-05-04 | $38.23 | $39.26 | $37.25 | $38.95 | $32.19 | 2,442,270 |
| 2017-05-03 | $37.31 | $40.26 | $37.01 | $38.26 | $31.61 | 2,307,010 |
| 2017-05-02 | $36.92 | $37.38 | $36.75 | $37.31 | $30.83 | 1,256,390 |
| 2017-05-01 | $36.92 | $36.92 | $36.92 | $36.92 | $30.51 | 0 |
| 2017-04-28 | $36.95 | $37.20 | $36.00 | $36.92 | $30.51 | 2,472,150 |
| 2017-04-27 | $36.28 | $36.97 | $36.00 | $36.92 | $30.51 | 1,881,660 |
| 2017-04-26 | $35.77 | $36.49 | $35.77 | $36.28 | $29.98 | 1,806,230 |
| 2017-04-25 | $35.00 | $35.89 | $34.30 | $35.77 | $29.56 | 2,136,920 |
| 2017-04-24 | $35.82 | $35.83 | $32.24 | $35.44 | $29.28 | 5,253,270 |
| 2017-04-21 | $35.64 | $36.00 | $34.70 | $35.82 | $29.60 | 1,116,840 |
| 2017-04-20 | $35.78 | $36.10 | $34.70 | $35.37 | $29.23 | 1,755,010 |
| 2017-04-19 | $35.81 | $35.81 | $34.00 | $35.69 | $29.49 | 2,322,080 |
| 2017-04-18 | $35.39 | $36.40 | $34.88 | $35.81 | $29.59 | 3,558,960 |
| 2017-04-17 | $33.35 | $36.03 | $33.35 | $34.93 | $28.86 | 4,025,800 |
| 2017-04-14 | $36.11 | $37.12 | $35.50 | $37.05 | $30.62 | 2,668,400 |
| 2017-04-13 | $35.86 | $37.20 | $35.52 | $36.52 | $30.18 | 2,922,030 |
| 2017-04-12 | $35.82 | $36.07 | $35.01 | $35.82 | $29.60 | 1,853,290 |
| 2017-04-11 | $34.00 | $35.90 | $34.00 | $35.84 | $29.62 | 2,824,780 |
| 2017-04-10 | $34.55 | $35.26 | $33.60 | $34.51 | $28.52 | 2,804,980 |
| 2017-04-07 | $35.60 | $36.07 | $34.60 | $34.76 | $28.72 | 2,453,130 |
| 2017-04-06 | $35.10 | $35.95 | $34.85 | $35.78 | $29.57 | 2,415,170 |
| 2017-04-05 | $33.72 | $35.28 | $33.68 | $35.06 | $28.97 | 2,269,530 |
| 2017-04-04 | $34.47 | $34.47 | $34.47 | $34.47 | $28.48 | 0 |
| 2017-04-03 | $34.47 | $34.47 | $34.47 | $34.47 | $28.48 | 0 |
| 2017-03-31 | $34.52 | $34.91 | $33.42 | $34.47 | $28.48 | 3,824,790 |
| 2017-03-30 | $34.63 | $35.58 | $34.00 | $34.61 | $28.60 | 3,225,280 |
| 2017-03-29 | $35.80 | $36.30 | $34.32 | $35.59 | $29.41 | 4,814,920 |
| 2017-03-28 | $37.02 | $37.50 | $35.90 | $36.08 | $29.81 | 3,375,090 |
| 2017-03-27 | $38.48 | $38.49 | $36.60 | $37.26 | $30.79 | 4,139,260 |
| 2017-03-24 | $36.51 | $38.64 | $36.30 | $37.94 | $31.35 | 6,727,230 |
| 2017-03-23 | $37.79 | $38.15 | $35.78 | $36.59 | $30.23 | 5,614,850 |
| 2017-03-22 | $36.89 | $38.08 | $36.45 | $37.79 | $31.23 | 6,526,730 |
| 2017-03-21 | $36.59 | $37.30 | $36.10 | $36.98 | $30.56 | 5,343,560 |
| 2017-03-20 | $34.98 | $36.64 | $34.61 | $36.61 | $30.25 | 5,515,480 |
| 2017-03-17 | $35.88 | $36.76 | $35.10 | $35.61 | $29.43 | 6,535,600 |
| 2017-03-16 | $34.26 | $36.08 | $34.26 | $35.88 | $29.65 | 6,032,090 |
| 2017-03-15 | $34.91 | $34.91 | $33.88 | $34.41 | $28.43 | 3,537,590 |
| 2017-03-14 | $34.22 | $35.58 | $34.04 | $34.59 | $28.58 | 5,055,290 |
| 2017-03-13 | $33.28 | $34.61 | $32.70 | $34.32 | $28.36 | 5,053,310 |
| 2017-03-10 | $33.12 | $34.30 | $33.12 | $33.32 | $27.53 | 6,988,140 |
| 2017-03-09 | $37.99 | $37.99 | $34.25 | $34.25 | $28.30 | 12,078,080 |
| 2017-03-08 | $36.50 | $39.60 | $35.72 | $38.06 | $31.45 | 15,232,210 |
| 2017-03-07 | $33.52 | $36.87 | $33.36 | $36.87 | $30.47 | 14,390,860 |
| 2017-03-06 | $32.51 | $33.56 | $31.71 | $33.52 | $27.70 | 5,132,010 |
| 2017-03-03 | $32.72 | $34.29 | $32.23 | $32.49 | $26.85 | 10,022,720 |
| 2017-03-02 | $32.24 | $35.00 | $32.24 | $33.75 | $27.89 | 8,709,700 |
| 2017-03-01 | $34.13 | $34.94 | $32.10 | $32.52 | $26.87 | 7,961,880 |
| 2017-02-28 | $35.00 | $35.50 | $33.60 | $34.32 | $28.36 | 11,763,370 |
| 2017-02-27 | $31.85 | $35.35 | $31.72 | $35.35 | $29.21 | 12,132,620 |
| 2017-02-24 | $31.40 | $33.42 | $31.26 | $32.14 | $26.56 | 4,919,650 |
| 2017-02-23 | $30.20 | $31.89 | $30.20 | $31.57 | $26.09 | 4,954,300 |
| 2017-02-22 | $29.96 | $30.58 | $29.50 | $30.10 | $24.87 | 3,543,110 |
| 2017-02-21 | $29.59 | $30.40 | $29.20 | $30.09 | $24.86 | 3,720,560 |
| 2017-02-20 | $29.60 | $30.11 | $28.36 | $29.59 | $24.45 | 4,648,700 |
| 2017-02-17 | $30.28 | $31.30 | $29.50 | $29.60 | $24.46 | 7,328,120 |
| 2017-02-16 | $31.85 | $33.13 | $30.40 | $31.53 | $26.05 | 9,659,270 |
| 2017-02-15 | $33.66 | $35.46 | $31.78 | $32.07 | $26.50 | 14,506,580 |
| 2017-02-14 | $29.87 | $33.09 | $29.87 | $33.09 | $27.34 | 12,968,640 |
| 2017-02-13 | $28.72 | $30.88 | $28.22 | $30.08 | $24.86 | 7,900,560 |
| 2017-02-10 | $28.88 | $30.79 | $28.69 | $29.06 | $24.01 | 7,585,400 |
| 2017-02-09 | $28.42 | $29.52 | $28.42 | $28.83 | $23.82 | 6,805,940 |
| 2017-02-08 | $27.11 | $29.39 | $26.71 | $28.74 | $23.75 | 7,883,090 |
| 2017-02-07 | $27.08 | $29.23 | $27.05 | $27.53 | $22.75 | 9,247,130 |
| 2017-02-06 | $26.30 | $27.88 | $26.29 | $27.39 | $22.63 | 10,039,040 |
| 2017-02-03 | $25.85 | $26.49 | $25.66 | $25.95 | $21.44 | 9,302,120 |
| 2017-02-02 | $26.04 | $26.04 | $26.04 | $26.04 | $21.52 | 0 |
| 2017-02-01 | $26.04 | $26.04 | $26.04 | $26.04 | $21.52 | 0 |
| 2017-01-31 | $26.04 | $26.04 | $26.04 | $26.04 | $21.52 | 0 |
| 2017-01-30 | $26.04 | $26.04 | $26.04 | $26.04 | $21.52 | 0 |
| 2017-01-27 | $26.04 | $26.04 | $26.04 | $26.04 | $21.52 | 0 |
| 2017-01-26 | $25.62 | $26.47 | $25.28 | $26.04 | $21.52 | 13,960,490 |
| 2017-01-25 | $24.69 | $25.97 | $24.60 | $25.28 | $20.89 | 16,914,320 |
| 2017-01-24 | $27.62 | $28.00 | $25.13 | $25.69 | $21.23 | 22,488,710 |
| 2017-01-23 | $26.26 | $26.26 | $26.26 | $26.26 | $21.70 | 177,330 |
| 2017-01-20 | $23.87 | $23.87 | $23.87 | $23.87 | $19.72 | 3,790,420 |
| 2017-01-19 | $21.70 | $21.70 | $21.70 | $21.70 | $17.93 | 3,105,900 |
| 2017-01-18 | $19.73 | $19.73 | $19.73 | $19.73 | $16.30 | 65,700 |
| 2017-01-17 | $17.94 | $17.94 | $17.94 | $17.94 | $14.82 | 204,010 |
| 2017-01-16 | $16.31 | $16.31 | $16.31 | $16.31 | $13.48 | 462,270 |
| 2017-01-13 | $14.83 | $14.83 | $14.83 | $14.83 | $12.25 | 93,130 |
| 2017-01-12 | $13.48 | $13.48 | $13.48 | $13.48 | $11.14 | 28,740 |
| 2017-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $10.12 | 10,630 |
| 2017-01-10 | $11.14 | $11.14 | $11.14 | $11.14 | $9.21 | 12,300 |
| 2017-01-09 | $10.13 | $10.13 | $10.13 | $10.13 | $8.37 | 5,210 |
| 2017-01-06 | $9.21 | $9.21 | $9.21 | $9.21 | $7.61 | 7,200 |
| 2017-01-05 | $6.97 | $8.37 | $6.97 | $8.37 | $6.92 | 9,940 |
Delixi Xinjiang Transportation Company Ltd (603032) News Headlines
Recent Delixi Xinjiang Transportation Company Ltd (603032) News
Similar Companies to Delixi Xinjiang Transportation Company Ltd (603032) 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 | -- | -- | -- |