Beijing Vastdata Technology Company Ltd (603138) Exchange: SHG
Data as of July 10, 2025
$14.42 ($0.17) 1.19%
Beijing Vastdata Technology Company Ltd - Daily Information
Click for more stock information on Beijing Vastdata Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.31 |
| Previous Close | $14.42 |
| High | $14.44 |
| Low | $14.26 |
| Adjusted Open | $14.31 |
| Previous Adjusted Close | $14.42 |
| Adjusted High | $14.44 |
| Adjusted Low | $14.26 |
About Beijing Vastdata Technology Company Ltd (603138)
Invest in Beijing Vastdata Technology Company Ltd (603138)
Historical Stock Data for Beijing Vastdata Technology Company Ltd (603138)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.31 | $14.44 | $14.26 | $14.42 | $14.42 | 3,863,970 |
| 2025-06-27 | $14.18 | $14.44 | $14.17 | $14.25 | $14.25 | 4,140,020 |
| 2025-06-26 | $14.22 | $14.48 | $14.15 | $14.19 | $14.19 | 4,993,200 |
| 2025-06-25 | $14.21 | $14.26 | $14.03 | $14.23 | $14.23 | 5,295,320 |
| 2025-06-24 | $13.70 | $14.23 | $13.67 | $14.20 | $14.20 | 7,715,800 |
| 2025-06-23 | $13.26 | $13.72 | $13.03 | $13.70 | $13.70 | 5,509,670 |
| 2025-06-20 | $13.46 | $13.55 | $13.12 | $13.14 | $13.14 | 3,623,720 |
| 2025-06-19 | $13.57 | $13.99 | $13.42 | $13.45 | $13.45 | 3,087,220 |
| 2025-06-18 | $13.72 | $13.72 | $13.43 | $13.62 | $13.62 | 2,113,600 |
| 2025-06-17 | $13.57 | $13.65 | $13.44 | $13.60 | $13.60 | 2,345,120 |
| 2025-06-13 | $13.80 | $14.03 | $13.33 | $13.35 | $13.35 | 5,932,460 |
| 2025-06-12 | $13.79 | $13.90 | $13.67 | $13.71 | $13.71 | 3,236,890 |
| 2025-06-11 | $13.82 | $13.95 | $13.73 | $13.84 | $13.84 | 3,007,100 |
| 2025-06-10 | $14.18 | $14.18 | $13.61 | $13.82 | $13.82 | 3,302,720 |
| 2025-06-09 | $14.00 | $14.20 | $13.96 | $14.12 | $14.12 | 3,675,850 |
| 2025-06-06 | $13.89 | $14.19 | $13.87 | $14.04 | $14.04 | 4,738,320 |
| 2025-06-05 | $13.73 | $14.02 | $13.58 | $13.89 | $13.89 | 4,170,150 |
| 2025-06-04 | $13.50 | $13.67 | $13.44 | $13.65 | $13.65 | 2,139,100 |
| 2025-06-03 | $13.52 | $13.80 | $13.46 | $13.49 | $13.49 | 2,727,900 |
| 2025-05-30 | $13.78 | $13.91 | $13.51 | $13.62 | $13.62 | 2,560,900 |
| 2025-05-29 | $13.32 | $13.83 | $13.32 | $13.82 | $13.82 | 4,108,910 |
| 2025-05-28 | $13.52 | $13.52 | $13.23 | $13.31 | $13.31 | 1,459,000 |
| 2025-05-27 | $13.58 | $13.69 | $13.32 | $13.41 | $13.41 | 2,899,400 |
| 2025-05-26 | $13.40 | $13.72 | $13.39 | $13.62 | $13.62 | 2,932,900 |
| 2025-05-23 | $13.63 | $13.82 | $13.41 | $13.42 | $13.42 | 3,658,080 |
| 2025-05-22 | $13.63 | $13.87 | $13.58 | $13.66 | $13.66 | 2,465,380 |
| 2025-05-21 | $14.04 | $14.04 | $13.71 | $13.75 | $13.75 | 2,907,100 |
| 2025-05-20 | $13.99 | $14.09 | $13.78 | $14.05 | $14.05 | 2,772,270 |
| 2025-05-19 | $13.94 | $14.08 | $13.82 | $13.98 | $13.98 | 2,111,000 |
| 2025-05-16 | $13.80 | $13.96 | $13.80 | $13.87 | $13.87 | 2,120,100 |
| 2025-05-15 | $14.25 | $14.25 | $13.89 | $13.90 | $13.90 | 3,081,470 |
| 2025-05-14 | $14.30 | $14.41 | $14.16 | $14.25 | $14.25 | 3,278,900 |
| 2025-05-13 | $14.44 | $14.60 | $14.20 | $14.21 | $14.21 | 3,543,690 |
| 2025-05-12 | $14.12 | $14.36 | $14.09 | $14.34 | $14.34 | 3,449,400 |
| 2025-05-09 | $14.39 | $14.54 | $14.09 | $14.10 | $14.10 | 3,911,200 |
| 2025-05-08 | $14.18 | $14.49 | $14.02 | $14.47 | $14.47 | 5,347,670 |
| 2025-05-07 | $14.27 | $14.71 | $14.00 | $14.19 | $14.19 | 7,826,710 |
| 2025-05-06 | $13.72 | $14.00 | $13.72 | $14.00 | $14.00 | 4,044,160 |
| 2025-04-30 | $13.33 | $13.78 | $13.33 | $13.58 | $13.58 | 3,498,330 |
| 2025-04-29 | $13.16 | $13.42 | $12.96 | $13.28 | $13.28 | 2,644,600 |
| 2025-04-28 | $13.38 | $13.50 | $13.18 | $13.20 | $13.20 | 2,354,000 |
| 2025-04-25 | $13.28 | $13.54 | $13.20 | $13.31 | $13.31 | 2,501,200 |
| 2025-04-24 | $13.60 | $13.72 | $13.19 | $13.29 | $13.29 | 3,846,100 |
| 2025-04-23 | $13.53 | $14.02 | $13.53 | $13.67 | $13.67 | 6,181,500 |
| 2025-04-22 | $13.49 | $13.67 | $13.26 | $13.61 | $13.61 | 6,570,900 |
| 2025-04-21 | $13.00 | $13.56 | $12.73 | $13.40 | $13.40 | 4,858,180 |
| 2025-04-18 | $12.78 | $13.09 | $12.76 | $12.89 | $12.89 | 2,735,580 |
| 2025-04-17 | $12.90 | $13.19 | $12.84 | $12.90 | $12.90 | 3,183,480 |
| 2025-04-16 | $13.41 | $13.41 | $12.72 | $12.98 | $12.98 | 4,529,100 |
| 2025-04-15 | $13.80 | $13.80 | $13.37 | $13.41 | $13.41 | 4,101,900 |
| 2025-04-14 | $13.79 | $13.94 | $13.65 | $13.73 | $13.73 | 3,390,010 |
| 2025-04-11 | $13.28 | $13.74 | $13.28 | $13.59 | $13.59 | 4,645,500 |
| 2025-04-10 | $13.53 | $13.72 | $13.30 | $13.41 | $13.41 | 6,392,100 |
| 2025-04-09 | $12.08 | $13.28 | $11.47 | $13.16 | $13.16 | 9,521,540 |
| 2025-04-08 | $12.51 | $13.14 | $12.00 | $12.44 | $12.44 | 9,457,860 |
| 2025-04-07 | $13.99 | $13.99 | $13.10 | $13.10 | $13.10 | 4,872,200 |
| 2025-04-03 | $14.18 | $14.68 | $14.16 | $14.55 | $14.55 | 5,170,030 |
| 2025-04-02 | $14.35 | $14.55 | $14.24 | $14.37 | $14.37 | 2,251,800 |
| 2025-04-01 | $14.21 | $14.50 | $14.21 | $14.26 | $14.26 | 2,897,500 |
| 2025-03-31 | $14.26 | $14.31 | $13.88 | $14.21 | $14.21 | 4,806,700 |
| 2025-03-28 | $14.46 | $14.78 | $14.39 | $14.39 | $14.39 | 3,035,400 |
| 2025-03-27 | $14.70 | $14.80 | $14.40 | $14.48 | $14.48 | 3,768,810 |
| 2025-03-26 | $14.64 | $14.79 | $14.62 | $14.74 | $14.74 | 2,822,560 |
| 2025-03-25 | $14.77 | $14.85 | $14.47 | $14.62 | $14.62 | 3,493,200 |
| 2025-03-24 | $15.24 | $15.33 | $14.39 | $14.77 | $14.77 | 6,493,660 |
| 2025-03-21 | $15.60 | $15.74 | $15.20 | $15.23 | $15.23 | 6,181,300 |
| 2025-03-20 | $15.60 | $16.06 | $15.41 | $15.75 | $15.75 | 7,670,040 |
| 2025-03-19 | $15.84 | $15.92 | $15.60 | $15.64 | $15.64 | 5,639,380 |
| 2025-03-18 | $15.96 | $16.06 | $15.75 | $15.88 | $15.88 | 5,142,800 |
| 2025-03-17 | $15.99 | $16.03 | $15.70 | $15.84 | $15.84 | 5,949,200 |
| 2025-03-14 | $15.54 | $16.01 | $15.54 | $15.93 | $15.93 | 7,339,250 |
| 2025-03-13 | $16.40 | $16.40 | $15.56 | $15.80 | $15.80 | 9,971,400 |
| 2025-03-12 | $16.39 | $16.67 | $16.23 | $16.40 | $16.40 | 13,877,970 |
| 2025-03-11 | $15.76 | $16.01 | $15.70 | $15.98 | $15.98 | 5,361,470 |
| 2025-03-10 | $16.27 | $16.27 | $15.90 | $16.03 | $16.03 | 7,316,700 |
| 2025-03-07 | $16.50 | $16.72 | $16.15 | $16.32 | $16.32 | 9,807,000 |
| 2025-03-06 | $16.30 | $16.68 | $16.17 | $16.60 | $16.60 | 12,569,200 |
| 2025-03-05 | $15.90 | $16.21 | $15.70 | $16.05 | $16.05 | 7,359,900 |
| 2025-03-04 | $15.34 | $16.06 | $15.24 | $16.06 | $16.06 | 8,036,500 |
| 2025-03-03 | $15.32 | $15.78 | $15.00 | $15.46 | $15.46 | 8,382,270 |
| 2025-02-28 | $16.39 | $16.39 | $15.28 | $15.31 | $15.31 | 12,817,720 |
| 2025-02-27 | $16.75 | $16.94 | $16.08 | $16.52 | $16.52 | 15,332,870 |
| 2025-02-26 | $16.99 | $17.04 | $16.57 | $16.88 | $16.88 | 11,418,250 |
| 2025-02-25 | $16.40 | $17.07 | $16.30 | $16.74 | $16.74 | 14,526,430 |
| 2025-02-24 | $17.58 | $17.58 | $16.88 | $17.09 | $17.09 | 25,326,200 |
| 2025-02-20 | $16.53 | $17.09 | $16.25 | $16.75 | $16.75 | 17,695,200 |
| 2025-02-19 | $16.34 | $16.74 | $16.24 | $16.70 | $16.70 | 15,737,310 |
| 2025-02-18 | $17.29 | $17.50 | $16.31 | $16.37 | $16.37 | 28,275,080 |
| 2025-02-17 | $17.85 | $19.17 | $17.05 | $18.00 | $18.00 | 35,939,220 |
| 2025-02-14 | $18.11 | $18.11 | $17.05 | $17.44 | $17.44 | 39,183,020 |
| 2025-02-13 | $16.71 | $17.25 | $16.28 | $16.91 | $16.91 | 20,414,300 |
| 2025-02-12 | $16.67 | $17.20 | $16.57 | $16.76 | $16.76 | 19,088,820 |
| 2025-02-11 | $16.50 | $16.82 | $16.10 | $16.41 | $16.41 | 20,140,630 |
| 2025-02-10 | $16.15 | $17.11 | $15.97 | $17.00 | $17.00 | 33,997,720 |
| 2025-02-07 | $15.24 | $16.76 | $15.05 | $16.06 | $16.06 | 33,597,480 |
| 2025-02-06 | $14.96 | $15.25 | $14.76 | $15.24 | $15.24 | 10,855,200 |
| 2025-02-05 | $14.61 | $15.30 | $14.35 | $15.08 | $15.08 | 13,666,100 |
| 2025-01-27 | $15.09 | $15.09 | $14.21 | $14.21 | $14.21 | 7,081,500 |
| 2025-01-24 | $14.01 | $14.99 | $14.01 | $14.87 | $14.87 | 13,802,790 |
| 2025-01-23 | $13.76 | $14.55 | $13.71 | $14.18 | $14.18 | 13,400,300 |
| 2025-01-22 | $13.87 | $13.87 | $13.31 | $13.68 | $13.68 | 6,695,710 |
| 2025-01-21 | $13.86 | $14.05 | $13.70 | $13.89 | $13.89 | 5,200,160 |
| 2025-01-20 | $13.95 | $14.00 | $13.65 | $13.83 | $13.83 | 4,588,910 |
| 2025-01-17 | $14.04 | $14.18 | $13.82 | $13.85 | $13.85 | 6,989,210 |
| 2025-01-16 | $14.40 | $14.57 | $14.03 | $14.21 | $14.21 | 9,255,030 |
| 2025-01-15 | $14.28 | $14.57 | $14.06 | $14.49 | $14.49 | 11,355,780 |
| 2025-01-14 | $13.90 | $14.47 | $13.72 | $14.39 | $14.39 | 14,502,210 |
| 2025-01-13 | $13.60 | $14.56 | $13.12 | $14.05 | $14.05 | 16,658,290 |
| 2025-01-09 | $12.36 | $13.75 | $12.36 | $13.75 | $13.75 | 10,852,040 |
| 2025-01-08 | $12.86 | $12.94 | $12.10 | $12.50 | $12.50 | 6,591,770 |
| 2025-01-07 | $12.34 | $12.85 | $12.34 | $12.85 | $12.85 | 6,821,810 |
| 2025-01-06 | $12.56 | $12.69 | $12.07 | $12.32 | $12.32 | 5,075,300 |
| 2025-01-03 | $13.91 | $13.94 | $12.56 | $12.56 | $12.56 | 11,607,510 |
| 2025-01-02 | $14.09 | $14.15 | $13.56 | $13.80 | $13.80 | 9,282,260 |
| 2024-12-31 | $14.60 | $14.70 | $13.81 | $14.37 | $14.37 | 15,603,110 |
| 2024-12-30 | $13.82 | $14.35 | $13.56 | $14.00 | $14.00 | 6,990,650 |
| 2024-12-27 | $14.10 | $14.25 | $13.74 | $13.84 | $13.84 | 6,735,960 |
| 2024-12-26 | $13.49 | $14.20 | $13.42 | $14.09 | $14.09 | 9,608,230 |
| 2024-12-25 | $13.78 | $13.84 | $13.14 | $13.31 | $13.31 | 8,251,690 |
| 2024-12-24 | $13.70 | $14.08 | $13.26 | $13.84 | $13.84 | 16,099,890 |
| 2024-12-23 | $14.92 | $15.10 | $14.18 | $14.18 | $14.18 | 19,056,130 |
| 2024-12-20 | $15.63 | $15.88 | $15.35 | $15.75 | $15.75 | 5,480,420 |
| 2024-12-19 | $15.16 | $15.65 | $15.01 | $15.63 | $15.63 | 7,011,260 |
| 2024-12-18 | $15.09 | $15.43 | $14.83 | $15.30 | $15.30 | 6,734,650 |
| 2024-12-17 | $16.16 | $16.16 | $15.10 | $15.18 | $15.18 | 10,314,240 |
| 2024-12-16 | $16.51 | $16.53 | $15.82 | $16.00 | $16.00 | 7,806,400 |
| 2024-12-13 | $17.08 | $17.29 | $16.47 | $16.48 | $16.48 | 8,331,750 |
| 2024-12-12 | $17.11 | $17.23 | $16.79 | $17.09 | $17.09 | 6,742,180 |
| 2024-12-11 | $16.90 | $17.09 | $16.80 | $17.00 | $17.00 | 5,780,400 |
| 2024-12-10 | $17.26 | $17.33 | $16.88 | $17.00 | $17.00 | 10,075,060 |
| 2024-12-09 | $17.18 | $17.18 | $16.50 | $16.77 | $16.77 | 9,606,700 |
| 2024-12-06 | $17.43 | $17.44 | $17.00 | $17.22 | $17.22 | 12,340,520 |
| 2024-12-05 | $17.18 | $17.95 | $17.05 | $17.46 | $17.46 | 14,404,360 |
| 2024-12-04 | $16.91 | $17.48 | $16.82 | $17.40 | $17.40 | 16,518,140 |
| 2024-12-03 | $16.75 | $17.44 | $16.22 | $17.02 | $17.02 | 15,938,210 |
| 2024-12-02 | $16.73 | $16.87 | $16.50 | $16.85 | $16.85 | 11,844,500 |
| 2024-11-29 | $16.40 | $17.15 | $16.04 | $16.76 | $16.76 | 14,649,340 |
| 2024-11-28 | $16.66 | $17.08 | $16.20 | $16.51 | $16.51 | 14,386,570 |
| 2024-11-27 | $15.92 | $16.66 | $15.46 | $16.59 | $16.59 | 15,680,340 |
| 2024-11-26 | $16.70 | $17.44 | $16.12 | $16.15 | $16.15 | 20,323,800 |
| 2024-11-25 | $18.08 | $18.38 | $16.66 | $16.70 | $16.70 | 35,076,530 |
| 2024-11-22 | $18.00 | $19.35 | $17.83 | $18.51 | $18.51 | 52,253,430 |
| 2024-11-21 | $15.97 | $17.59 | $15.70 | $17.59 | $17.59 | 21,595,420 |
| 2024-11-20 | $15.36 | $16.19 | $15.20 | $15.99 | $15.99 | 9,502,330 |
| 2024-11-19 | $15.25 | $15.36 | $14.71 | $15.36 | $15.36 | 9,249,620 |
| 2024-11-18 | $16.45 | $16.58 | $14.96 | $15.10 | $15.10 | 11,840,180 |
| 2024-11-15 | $16.61 | $17.33 | $16.30 | $16.30 | $16.30 | 13,588,610 |
| 2024-11-14 | $17.71 | $17.96 | $16.64 | $16.69 | $16.69 | 17,500,130 |
| 2024-11-13 | $18.40 | $18.53 | $17.64 | $17.96 | $17.96 | 12,236,860 |
| 2024-11-12 | $19.12 | $19.24 | $18.10 | $18.16 | $18.16 | 29,725,850 |
| 2024-11-11 | $17.01 | $18.46 | $17.01 | $18.46 | $18.46 | 12,970,380 |
| 2024-11-08 | $16.06 | $17.30 | $16.06 | $16.78 | $16.78 | 17,990,870 |
| 2024-11-07 | $15.65 | $16.05 | $15.55 | $16.05 | $16.05 | 9,087,410 |
| 2024-11-06 | $15.71 | $16.32 | $15.71 | $15.92 | $15.92 | 12,087,100 |
| 2024-11-05 | $15.33 | $15.77 | $15.15 | $15.70 | $15.70 | 9,132,290 |
| 2024-11-04 | $15.02 | $15.37 | $14.86 | $15.25 | $15.25 | 9,079,970 |
| 2024-11-01 | $17.00 | $17.08 | $15.50 | $15.50 | $15.50 | 18,718,780 |
| 2024-10-31 | $16.79 | $17.88 | $16.50 | $17.22 | $17.22 | 22,966,970 |
| 2024-10-30 | $15.96 | $16.74 | $15.77 | $16.66 | $16.66 | 13,956,740 |
| 2024-10-29 | $16.73 | $17.60 | $16.41 | $16.41 | $16.41 | 21,797,190 |
| 2024-10-28 | $15.79 | $16.90 | $15.66 | $16.68 | $16.68 | 24,726,500 |
| 2024-10-25 | $15.21 | $16.31 | $15.00 | $15.87 | $15.87 | 19,275,580 |
| 2024-10-24 | $15.52 | $15.57 | $15.11 | $15.17 | $15.17 | 11,840,700 |
| 2024-10-23 | $15.27 | $16.00 | $14.96 | $15.80 | $15.80 | 19,809,180 |
| 2024-10-22 | $15.67 | $15.77 | $14.90 | $15.14 | $15.14 | 14,098,310 |
| 2024-10-21 | $15.40 | $15.95 | $15.30 | $15.77 | $15.77 | 14,675,740 |
| 2024-10-18 | $14.57 | $15.75 | $14.57 | $15.39 | $15.39 | 14,651,800 |
| 2024-10-17 | $15.22 | $15.28 | $14.73 | $14.77 | $14.77 | 9,609,900 |
| 2024-10-16 | $14.12 | $14.93 | $14.12 | $14.71 | $14.71 | 8,178,410 |
| 2024-10-15 | $14.90 | $15.42 | $14.55 | $14.67 | $14.67 | 12,887,180 |
| 2024-10-14 | $14.40 | $15.38 | $14.06 | $15.19 | $15.19 | 19,334,470 |
| 2024-10-11 | $16.62 | $16.68 | $14.90 | $15.04 | $15.04 | 28,635,320 |
| 2024-10-10 | $16.14 | $16.52 | $15.36 | $16.52 | $16.52 | 20,859,830 |
| 2024-10-09 | $16.10 | $16.60 | $15.02 | $15.02 | $15.02 | 17,299,290 |
| 2024-10-08 | $16.61 | $16.64 | $15.15 | $16.64 | $16.64 | 26,776,360 |
| 2024-09-30 | $14.77 | $15.20 | $14.01 | $15.13 | $15.13 | 23,693,830 |
| 2024-09-27 | $12.99 | $14.03 | $12.86 | $13.82 | $13.82 | 13,789,630 |
| 2024-09-26 | $13.07 | $13.10 | $12.58 | $12.99 | $12.99 | 14,509,700 |
| 2024-09-25 | $12.48 | $13.08 | $12.40 | $13.08 | $13.08 | 15,492,530 |
| 2024-09-24 | $12.24 | $12.56 | $11.96 | $12.49 | $12.49 | 10,168,530 |
| 2024-09-23 | $12.72 | $13.05 | $12.38 | $12.44 | $12.44 | 8,785,850 |
| 2024-09-20 | $12.45 | $13.00 | $12.29 | $12.68 | $12.68 | 12,169,810 |
| 2024-09-19 | $12.24 | $12.58 | $11.70 | $12.46 | $12.46 | 11,633,650 |
| 2024-09-18 | $11.79 | $11.97 | $11.56 | $11.82 | $11.82 | 5,256,800 |
| 2024-09-13 | $12.27 | $12.31 | $11.81 | $11.82 | $11.82 | 9,153,200 |
| 2024-09-12 | $12.33 | $13.15 | $12.18 | $12.28 | $12.28 | 16,126,280 |
| 2024-09-11 | $12.10 | $12.50 | $11.98 | $12.23 | $12.23 | 11,738,980 |
| 2024-09-10 | $11.49 | $12.30 | $11.31 | $12.21 | $12.21 | 13,031,940 |
| 2024-09-09 | $11.30 | $11.75 | $11.25 | $11.50 | $11.50 | 5,321,980 |
| 2024-09-06 | $12.00 | $12.00 | $11.50 | $11.58 | $11.58 | 9,420,540 |
| 2024-09-05 | $11.92 | $12.16 | $11.86 | $12.01 | $12.01 | 9,907,800 |
| 2024-09-04 | $11.71 | $12.12 | $11.60 | $11.87 | $11.87 | 12,771,300 |
| 2024-09-03 | $11.70 | $11.93 | $11.39 | $11.91 | $11.91 | 14,794,260 |
| 2024-09-02 | $11.61 | $12.11 | $11.48 | $11.77 | $11.77 | 18,300,320 |
| 2024-08-30 | $11.29 | $12.60 | $11.29 | $11.80 | $11.80 | 25,790,110 |
| 2024-08-29 | $11.00 | $11.76 | $10.82 | $11.64 | $11.64 | 26,805,400 |
| 2024-08-28 | $10.07 | $11.24 | $9.90 | $11.24 | $11.24 | 18,756,050 |
| 2024-08-27 | $10.20 | $10.42 | $9.89 | $10.22 | $10.22 | 7,899,080 |
| 2024-08-26 | $10.15 | $10.37 | $9.95 | $10.22 | $10.22 | 9,081,140 |
| 2024-08-23 | $9.62 | $10.46 | $9.62 | $10.37 | $10.37 | 14,296,220 |
| 2024-08-22 | $9.93 | $10.38 | $9.71 | $9.75 | $9.75 | 7,696,450 |
| 2024-08-21 | $9.85 | $10.47 | $9.72 | $10.00 | $10.00 | 6,429,750 |
| 2024-08-20 | $9.99 | $10.06 | $9.75 | $9.79 | $9.79 | 2,679,660 |
| 2024-08-19 | $9.98 | $10.33 | $9.91 | $10.15 | $10.15 | 4,254,840 |
| 2024-08-16 | $9.82 | $10.06 | $9.80 | $9.94 | $9.94 | 2,882,900 |
| 2024-08-15 | $9.56 | $9.92 | $9.46 | $9.83 | $9.83 | 2,779,720 |
| 2024-08-14 | $9.57 | $9.75 | $9.51 | $9.60 | $9.60 | 1,611,280 |
| 2024-08-13 | $9.50 | $9.60 | $9.42 | $9.58 | $9.58 | 1,624,400 |
| 2024-08-12 | $9.90 | $9.90 | $9.48 | $9.49 | $9.49 | 2,895,140 |
| 2024-08-09 | $10.10 | $10.14 | $9.76 | $9.76 | $9.76 | 3,763,940 |
| 2024-08-08 | $10.08 | $10.16 | $9.90 | $10.04 | $10.04 | 2,145,240 |
| 2024-08-07 | $10.06 | $10.28 | $10.05 | $10.16 | $10.16 | 2,211,720 |
| 2024-08-06 | $9.95 | $10.10 | $9.92 | $10.05 | $10.05 | 2,425,070 |
| 2024-08-05 | $10.19 | $10.35 | $9.90 | $9.90 | $9.90 | 3,586,630 |
| 2024-08-02 | $10.55 | $10.60 | $10.28 | $10.30 | $10.30 | 2,600,400 |
| 2024-08-01 | $10.52 | $10.62 | $10.43 | $10.54 | $10.54 | 2,382,800 |
| 2024-07-31 | $10.29 | $10.52 | $10.15 | $10.52 | $10.52 | 3,310,500 |
| 2024-07-30 | $10.12 | $10.24 | $10.00 | $10.18 | $10.18 | 1,989,000 |
| 2024-07-29 | $10.07 | $10.19 | $9.93 | $10.14 | $10.14 | 1,782,400 |
| 2024-07-26 | $9.98 | $10.09 | $9.88 | $10.07 | $10.07 | 1,909,600 |
| 2024-07-25 | $9.90 | $10.10 | $9.75 | $9.98 | $9.98 | 2,184,190 |
| 2024-07-24 | $10.03 | $10.19 | $9.94 | $9.95 | $9.95 | 3,129,500 |
| 2024-07-23 | $10.38 | $10.42 | $10.18 | $10.18 | $10.18 | 2,438,210 |
| 2024-07-22 | $10.19 | $10.47 | $10.19 | $10.37 | $10.37 | 3,644,540 |
| 2024-07-19 | $9.87 | $10.18 | $9.84 | $10.13 | $10.13 | 2,792,640 |
| 2024-07-18 | $10.01 | $10.10 | $9.67 | $9.97 | $9.97 | 3,501,300 |
| 2024-07-17 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 2,177,300 |
| 2024-07-16 | $10.20 | $10.33 | $10.00 | $10.21 | $10.21 | 2,299,660 |
| 2024-07-15 | $10.51 | $10.54 | $10.15 | $10.20 | $10.20 | 1,721,200 |
| 2024-07-12 | $10.53 | $10.68 | $10.37 | $10.43 | $10.43 | 2,278,930 |
| 2024-07-11 | $10.28 | $10.57 | $10.21 | $10.53 | $10.53 | 3,090,220 |
| 2024-07-10 | $10.10 | $10.29 | $9.98 | $10.09 | $10.09 | 2,633,290 |
| 2024-07-09 | $10.09 | $10.22 | $9.76 | $10.19 | $10.19 | 3,366,500 |
| 2024-07-08 | $10.41 | $10.41 | $10.00 | $10.09 | $10.09 | 2,569,150 |
| 2024-07-05 | $10.31 | $10.48 | $10.09 | $10.41 | $10.41 | 2,636,000 |
| 2024-07-04 | $10.61 | $10.77 | $10.26 | $10.30 | $10.30 | 3,092,800 |
| 2024-07-03 | $10.88 | $10.91 | $10.60 | $10.61 | $10.61 | 2,571,700 |
| 2024-07-02 | $10.53 | $11.05 | $10.53 | $10.88 | $10.88 | 4,280,770 |
| 2024-07-01 | $10.42 | $10.58 | $10.25 | $10.57 | $10.57 | 2,442,370 |
| 2024-06-28 | $10.60 | $10.79 | $10.47 | $10.48 | $10.48 | 3,368,260 |
| 2024-06-27 | $10.97 | $11.03 | $10.61 | $10.66 | $10.66 | 4,235,840 |
| 2024-06-26 | $10.31 | $10.99 | $10.23 | $10.97 | $10.97 | 4,801,830 |
| 2024-06-25 | $10.61 | $10.75 | $10.20 | $10.31 | $10.31 | 3,249,600 |
| 2024-06-24 | $11.00 | $11.05 | $10.56 | $10.61 | $10.61 | 3,565,250 |
| 2024-06-21 | $11.14 | $11.18 | $10.93 | $11.05 | $11.05 | 2,579,800 |
| 2024-06-20 | $11.57 | $11.70 | $11.24 | $11.27 | $11.27 | 4,074,490 |
| 2024-06-19 | $11.57 | $11.66 | $11.43 | $11.58 | $11.58 | 4,696,420 |
| 2024-06-18 | $11.05 | $11.64 | $11.05 | $11.55 | $11.55 | 6,372,750 |
| 2024-06-17 | $11.11 | $11.28 | $11.10 | $11.14 | $11.14 | 2,551,820 |
| 2024-06-14 | $11.04 | $11.28 | $10.97 | $11.23 | $11.23 | 2,415,680 |
| 2024-06-13 | $10.97 | $11.28 | $10.97 | $11.15 | $11.15 | 3,351,870 |
| 2024-06-12 | $10.91 | $11.20 | $10.90 | $11.05 | $11.05 | 3,643,350 |
| 2024-06-11 | $10.52 | $11.06 | $10.25 | $10.92 | $10.92 | 5,342,500 |
| 2024-06-07 | $10.40 | $10.67 | $10.34 | $10.51 | $10.51 | 5,242,550 |
| 2024-06-06 | $11.03 | $11.12 | $10.10 | $10.35 | $10.35 | 8,434,980 |
| 2024-06-05 | $11.13 | $11.27 | $10.93 | $11.03 | $11.03 | 3,559,940 |
| 2024-06-04 | $11.45 | $11.45 | $10.82 | $11.14 | $11.14 | 7,712,970 |
| 2024-06-03 | $12.20 | $12.28 | $11.80 | $11.86 | $11.86 | 3,335,200 |
| 2024-05-31 | $11.90 | $12.30 | $11.90 | $12.23 | $12.23 | 3,858,740 |
| 2024-05-30 | $12.00 | $12.06 | $11.70 | $11.99 | $11.99 | 2,619,830 |
| 2024-05-29 | $12.11 | $12.20 | $11.93 | $11.97 | $11.97 | 1,855,060 |
| 2024-05-28 | $12.19 | $12.34 | $11.93 | $12.06 | $12.06 | 2,012,000 |
| 2024-05-27 | $12.07 | $12.27 | $11.82 | $12.18 | $12.18 | 3,108,160 |
| 2024-05-24 | $12.43 | $12.60 | $12.18 | $12.18 | $12.18 | 4,129,500 |
| 2024-05-23 | $12.61 | $13.15 | $12.44 | $12.45 | $12.45 | 7,522,790 |
| 2024-05-22 | $12.38 | $12.65 | $12.34 | $12.61 | $12.61 | 2,489,710 |
| 2024-05-21 | $12.58 | $12.67 | $12.45 | $12.49 | $12.49 | 2,642,500 |
| 2024-05-20 | $12.78 | $12.87 | $12.53 | $12.64 | $12.64 | 4,375,290 |
| 2024-05-17 | $12.50 | $13.03 | $12.45 | $12.79 | $12.79 | 4,464,920 |
| 2024-05-16 | $12.42 | $12.67 | $12.36 | $12.53 | $12.53 | 2,847,600 |
| 2024-05-15 | $12.55 | $12.67 | $12.35 | $12.42 | $12.42 | 2,130,050 |
| 2024-05-14 | $12.22 | $12.74 | $12.06 | $12.58 | $12.58 | 5,841,410 |
| 2024-05-13 | $12.56 | $12.56 | $12.13 | $12.22 | $12.22 | 3,420,600 |
| 2024-05-10 | $12.96 | $13.05 | $12.62 | $12.68 | $12.68 | 2,746,600 |
| 2024-05-09 | $12.96 | $13.00 | $12.86 | $12.96 | $12.96 | 3,113,140 |
| 2024-05-08 | $13.17 | $13.17 | $12.80 | $12.87 | $12.87 | 2,961,500 |
| 2024-05-07 | $13.07 | $13.28 | $13.05 | $13.17 | $13.17 | 3,147,100 |
| 2024-05-06 | $13.55 | $13.60 | $13.12 | $13.15 | $13.15 | 5,213,280 |
| 2024-04-30 | $13.30 | $13.60 | $13.06 | $13.37 | $13.37 | 4,717,600 |
| 2024-04-29 | $12.98 | $13.35 | $12.98 | $13.30 | $13.30 | 4,288,750 |
| 2024-04-26 | $12.74 | $13.15 | $12.70 | $12.97 | $12.97 | 5,810,000 |
| 2024-04-25 | $12.67 | $12.87 | $12.45 | $12.69 | $12.69 | 3,635,600 |
| 2024-04-24 | $12.24 | $12.68 | $12.24 | $12.67 | $12.67 | 4,589,680 |
| 2024-04-23 | $12.05 | $12.37 | $12.02 | $12.28 | $12.28 | 2,842,640 |
| 2024-04-22 | $12.18 | $12.37 | $11.77 | $12.18 | $12.18 | 3,781,420 |
| 2024-04-19 | $12.17 | $12.66 | $12.09 | $12.36 | $12.36 | 6,543,540 |
| 2024-04-18 | $12.10 | $12.35 | $11.65 | $12.07 | $12.07 | 4,742,610 |
| 2024-04-17 | $11.44 | $12.11 | $11.44 | $11.99 | $11.99 | 5,204,610 |
| 2024-04-16 | $12.46 | $12.46 | $11.26 | $11.29 | $11.29 | 7,013,800 |
| 2024-04-15 | $12.72 | $12.78 | $11.90 | $12.20 | $12.20 | 6,847,540 |
| 2024-04-12 | $13.02 | $13.20 | $12.80 | $12.86 | $12.86 | 3,332,500 |
| 2024-04-11 | $12.96 | $13.20 | $12.85 | $12.90 | $12.90 | 3,508,440 |
| 2024-04-10 | $13.48 | $13.48 | $12.79 | $12.95 | $12.95 | 4,206,780 |
| 2024-04-09 | $13.35 | $13.55 | $13.16 | $13.36 | $13.36 | 3,785,170 |
| 2024-04-08 | $13.60 | $13.61 | $13.18 | $13.19 | $13.19 | 4,497,250 |
| 2024-04-03 | $14.23 | $14.23 | $13.53 | $13.65 | $13.65 | 6,458,320 |
| 2024-04-02 | $14.76 | $14.87 | $14.19 | $14.23 | $14.23 | 5,826,900 |
| 2024-04-01 | $14.52 | $14.89 | $14.43 | $14.75 | $14.75 | 6,367,510 |
| 2024-03-29 | $14.75 | $14.87 | $14.32 | $14.43 | $14.43 | 6,541,320 |
| 2024-03-28 | $14.50 | $14.98 | $14.40 | $14.88 | $14.88 | 8,968,060 |
| 2024-03-27 | $15.58 | $15.58 | $14.50 | $14.51 | $14.51 | 11,949,330 |
| 2024-03-26 | $15.59 | $16.15 | $15.35 | $15.61 | $15.61 | 12,789,310 |
| 2024-03-25 | $15.51 | $16.26 | $15.18 | $15.85 | $15.85 | 19,063,700 |
| 2024-03-22 | $15.10 | $16.40 | $14.83 | $15.79 | $15.79 | 18,797,450 |
| 2024-03-21 | $15.15 | $15.54 | $14.92 | $15.34 | $15.34 | 13,747,270 |
| 2024-03-20 | $15.03 | $15.15 | $14.90 | $15.12 | $15.12 | 10,154,350 |
| 2024-03-19 | $15.12 | $15.60 | $14.94 | $15.00 | $15.00 | 17,840,180 |
| 2024-03-18 | $14.52 | $14.89 | $14.35 | $14.87 | $14.87 | 12,444,810 |
| 2024-03-15 | $14.75 | $14.75 | $14.30 | $14.56 | $14.56 | 11,697,320 |
| 2024-03-14 | $15.00 | $15.27 | $14.40 | $14.83 | $14.83 | 25,269,700 |
| 2024-03-13 | $14.30 | $15.47 | $14.13 | $15.47 | $15.47 | 30,839,610 |
| 2024-03-12 | $13.73 | $14.13 | $13.72 | $14.06 | $14.06 | 8,777,320 |
| 2024-03-11 | $13.16 | $13.71 | $13.14 | $13.70 | $13.70 | 7,313,360 |
| 2024-03-08 | $13.00 | $13.24 | $12.82 | $13.22 | $13.22 | 5,200,790 |
| 2024-03-07 | $13.40 | $13.51 | $12.95 | $13.00 | $13.00 | 5,337,750 |
| 2024-03-06 | $13.21 | $13.53 | $13.11 | $13.30 | $13.30 | 5,659,500 |
| 2024-03-05 | $13.40 | $13.44 | $13.02 | $13.18 | $13.18 | 6,741,830 |
| 2024-03-04 | $13.75 | $13.76 | $13.21 | $13.51 | $13.51 | 7,405,810 |
| 2024-03-01 | $13.13 | $13.57 | $13.00 | $13.57 | $13.57 | 9,164,310 |
| 2024-02-29 | $12.20 | $13.05 | $12.04 | $13.04 | $13.04 | 8,357,720 |
| 2024-02-28 | $13.89 | $14.10 | $12.47 | $12.47 | $12.47 | 14,845,480 |
| 2024-02-27 | $12.94 | $13.85 | $12.83 | $13.85 | $13.85 | 9,335,970 |
| 2024-02-26 | $13.00 | $13.38 | $12.71 | $13.07 | $13.07 | 9,962,310 |
| 2024-02-23 | $12.57 | $13.00 | $12.20 | $12.95 | $12.95 | 10,091,110 |
| 2024-02-22 | $11.73 | $12.28 | $11.73 | $12.28 | $12.28 | 9,058,430 |
| 2024-02-21 | $11.21 | $12.00 | $11.19 | $11.63 | $11.63 | 8,083,420 |
| 2024-02-20 | $11.34 | $11.71 | $11.01 | $11.52 | $11.52 | 8,381,560 |
| 2024-02-19 | $10.63 | $11.43 | $10.63 | $11.34 | $11.34 | 10,157,750 |
| 2024-02-08 | $9.66 | $10.41 | $9.46 | $10.41 | $10.41 | 10,089,850 |
| 2024-02-07 | $10.04 | $10.05 | $9.20 | $9.46 | $9.46 | 11,741,450 |
| 2024-02-06 | $9.08 | $10.44 | $9.04 | $10.04 | $10.04 | 10,675,300 |
| 2024-02-05 | $10.90 | $10.97 | $10.04 | $10.04 | $10.04 | 8,045,090 |
| 2024-02-02 | $11.99 | $12.22 | $10.72 | $11.16 | $11.16 | 6,806,090 |
| 2024-02-01 | $11.89 | $12.14 | $11.51 | $11.88 | $11.88 | 5,196,310 |
| 2024-01-31 | $12.77 | $12.80 | $11.89 | $11.92 | $11.92 | 5,410,450 |
| 2024-01-30 | $13.24 | $13.33 | $12.77 | $12.80 | $12.80 | 4,132,100 |
| 2024-01-29 | $13.82 | $13.96 | $13.20 | $13.25 | $13.25 | 4,986,500 |
| 2024-01-26 | $13.86 | $14.11 | $13.76 | $13.83 | $13.83 | 4,702,790 |
| 2024-01-25 | $13.25 | $13.92 | $13.02 | $13.90 | $13.90 | 6,126,330 |
| 2024-01-24 | $13.18 | $13.33 | $12.74 | $13.25 | $13.25 | 5,012,460 |
| 2024-01-23 | $12.87 | $13.21 | $12.68 | $13.09 | $13.09 | 5,583,840 |
| 2024-01-22 | $14.04 | $14.04 | $12.77 | $12.85 | $12.85 | 5,673,170 |
| 2024-01-19 | $14.12 | $14.14 | $13.84 | $13.84 | $13.84 | 3,488,860 |
| 2024-01-18 | $14.01 | $14.29 | $13.61 | $14.07 | $14.07 | 5,642,670 |
| 2024-01-17 | $14.50 | $14.54 | $14.13 | $14.13 | $14.13 | 3,395,180 |
| 2024-01-16 | $14.68 | $14.68 | $14.22 | $14.52 | $14.52 | 5,049,130 |
| 2024-01-15 | $15.06 | $15.06 | $14.59 | $14.73 | $14.73 | 5,893,470 |
| 2024-01-12 | $15.50 | $15.60 | $15.05 | $15.05 | $15.05 | 5,834,260 |
| 2024-01-11 | $14.75 | $15.55 | $14.75 | $15.46 | $15.46 | 9,371,550 |
| 2024-01-10 | $15.64 | $15.69 | $14.79 | $14.80 | $14.80 | 9,262,200 |
| 2024-01-09 | $16.20 | $16.31 | $15.50 | $15.70 | $15.70 | 7,557,000 |
| 2024-01-08 | $16.40 | $16.59 | $16.13 | $16.14 | $16.14 | 4,038,400 |
| 2024-01-05 | $17.27 | $17.28 | $16.51 | $16.62 | $16.62 | 4,544,900 |
| 2024-01-04 | $17.09 | $17.19 | $16.88 | $17.01 | $17.01 | 3,573,550 |
| 2024-01-03 | $17.20 | $17.22 | $16.76 | $17.11 | $17.11 | 6,993,470 |
| 2024-01-02 | $17.84 | $17.94 | $17.30 | $17.30 | $17.30 | 8,588,800 |
| 2024-01-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-12-29 | $17.80 | $17.95 | $17.60 | $17.80 | $17.80 | 9,317,460 |
| 2023-12-28 | $17.80 | $18.03 | $17.34 | $17.76 | $17.76 | 17,737,340 |
| 2023-12-27 | $17.63 | $19.16 | $17.63 | $18.20 | $18.20 | 22,307,060 |
| 2023-12-26 | $17.68 | $17.81 | $17.27 | $17.42 | $17.42 | 3,677,000 |
| 2023-12-25 | $18.08 | $18.29 | $17.55 | $17.68 | $17.68 | 5,128,400 |
| 2023-12-22 | $18.15 | $18.50 | $17.91 | $18.04 | $18.04 | 4,628,800 |
| 2023-12-21 | $17.82 | $18.29 | $17.65 | $18.18 | $18.18 | 5,470,470 |
| 2023-12-20 | $18.71 | $18.86 | $17.90 | $17.93 | $17.93 | 7,255,960 |
| 2023-12-19 | $18.58 | $19.14 | $18.50 | $18.82 | $18.82 | 5,725,110 |
| 2023-12-18 | $18.66 | $19.19 | $18.66 | $18.73 | $18.73 | 5,031,870 |
| 2023-12-15 | $18.95 | $19.20 | $18.66 | $18.78 | $18.78 | 6,105,360 |
| 2023-12-14 | $19.80 | $19.95 | $18.98 | $19.01 | $19.01 | 11,183,170 |
| 2023-12-13 | $19.47 | $20.77 | $19.39 | $19.73 | $19.73 | 20,381,780 |
| 2023-12-12 | $19.26 | $19.66 | $19.10 | $19.58 | $19.58 | 10,350,860 |
| 2023-12-11 | $18.80 | $19.37 | $18.53 | $19.23 | $19.23 | 7,770,280 |
| 2023-12-08 | $19.30 | $19.88 | $18.88 | $19.10 | $19.10 | 12,789,990 |
| 2023-12-07 | $18.80 | $20.00 | $18.62 | $19.30 | $19.30 | 19,619,340 |
| 2023-12-06 | $17.70 | $18.70 | $17.52 | $18.20 | $18.20 | 7,664,930 |
| 2023-12-05 | $18.33 | $18.81 | $17.79 | $17.82 | $17.82 | 6,233,270 |
| 2023-12-04 | $18.18 | $18.80 | $18.16 | $18.49 | $18.49 | 8,381,300 |
| 2023-12-01 | $17.50 | $18.40 | $17.17 | $18.22 | $18.22 | 11,225,670 |
| 2023-11-30 | $17.36 | $17.43 | $17.00 | $17.15 | $17.15 | 3,478,000 |
| 2023-11-29 | $17.60 | $17.68 | $17.40 | $17.40 | $17.40 | 3,785,600 |
| 2023-11-28 | $17.83 | $17.92 | $17.50 | $17.67 | $17.67 | 4,641,760 |
| 2023-11-27 | $17.45 | $18.66 | $17.41 | $17.84 | $17.84 | 8,176,180 |
| 2023-11-24 | $18.35 | $18.40 | $17.40 | $17.47 | $17.47 | 5,474,400 |
| 2023-11-23 | $18.02 | $18.29 | $17.81 | $18.16 | $18.16 | 3,572,650 |
| 2023-11-22 | $18.22 | $18.50 | $18.01 | $18.01 | $18.01 | 3,487,790 |
| 2023-11-21 | $18.66 | $18.72 | $18.11 | $18.23 | $18.23 | 4,704,490 |
| 2023-11-20 | $18.63 | $18.86 | $18.59 | $18.66 | $18.66 | 4,032,610 |
| 2023-11-17 | $18.52 | $18.76 | $18.46 | $18.64 | $18.64 | 3,777,600 |
| 2023-11-16 | $18.90 | $19.03 | $18.60 | $18.62 | $18.62 | 4,954,450 |
| 2023-11-15 | $19.05 | $19.29 | $18.77 | $18.99 | $18.99 | 8,521,160 |
| 2023-11-14 | $18.60 | $18.89 | $18.43 | $18.77 | $18.77 | 5,288,130 |
| 2023-11-13 | $18.04 | $18.56 | $18.04 | $18.49 | $18.49 | 5,845,980 |
| 2023-11-10 | $18.09 | $18.22 | $17.87 | $17.95 | $17.95 | 3,519,920 |
| 2023-11-09 | $18.10 | $18.65 | $18.03 | $18.25 | $18.25 | 6,798,690 |
| 2023-11-08 | $17.99 | $18.49 | $17.75 | $18.20 | $18.20 | 10,621,670 |
| 2023-11-07 | $17.41 | $17.67 | $17.18 | $17.65 | $17.65 | 6,247,830 |
| 2023-11-06 | $16.85 | $17.49 | $16.82 | $17.40 | $17.40 | 5,983,600 |
| 2023-11-03 | $16.56 | $16.88 | $16.52 | $16.82 | $16.82 | 3,812,210 |
| 2023-11-02 | $16.68 | $16.94 | $16.54 | $16.56 | $16.56 | 3,258,360 |
| 2023-11-01 | $16.86 | $16.93 | $16.60 | $16.65 | $16.65 | 3,392,130 |
| 2023-10-31 | $17.07 | $17.15 | $16.61 | $16.82 | $16.82 | 4,288,510 |
| 2023-10-30 | $16.72 | $17.05 | $16.67 | $17.03 | $17.03 | 4,858,960 |
| 2023-10-27 | $16.86 | $16.92 | $16.58 | $16.81 | $16.81 | 4,831,590 |
| 2023-10-26 | $16.60 | $17.18 | $16.52 | $16.99 | $16.99 | 5,972,150 |
| 2023-10-25 | $15.90 | $16.96 | $15.90 | $16.77 | $16.77 | 9,172,290 |
| 2023-10-24 | $15.82 | $16.35 | $15.68 | $15.89 | $15.89 | 5,780,380 |
| 2023-10-23 | $16.70 | $16.70 | $15.58 | $15.73 | $15.73 | 7,379,520 |
| 2023-10-20 | $17.58 | $17.75 | $16.88 | $16.88 | $16.88 | 7,464,610 |
| 2023-10-19 | $18.02 | $18.30 | $17.60 | $17.76 | $17.76 | 6,490,740 |
| 2023-10-18 | $19.32 | $19.32 | $17.58 | $18.03 | $18.03 | 12,875,720 |
| 2023-10-17 | $19.25 | $19.52 | $18.95 | $19.24 | $19.24 | 5,734,160 |
| 2023-10-16 | $18.78 | $19.85 | $18.72 | $19.55 | $19.55 | 9,759,480 |
| 2023-10-13 | $19.30 | $19.38 | $18.83 | $18.98 | $18.98 | 5,857,950 |
| 2023-10-12 | $19.49 | $19.60 | $19.25 | $19.47 | $19.47 | 5,114,340 |
| 2023-10-11 | $19.67 | $19.67 | $19.26 | $19.40 | $19.40 | 6,160,510 |
| 2023-10-10 | $19.38 | $19.88 | $19.27 | $19.68 | $19.68 | 9,478,690 |
| 2023-10-09 | $18.83 | $19.95 | $18.72 | $19.33 | $19.33 | 7,952,120 |
| 2023-09-28 | $18.75 | $18.92 | $18.44 | $18.90 | $18.90 | 5,283,580 |
| 2023-09-27 | $18.83 | $19.08 | $18.72 | $18.72 | $18.72 | 4,540,220 |
| 2023-09-26 | $19.03 | $19.21 | $18.81 | $18.90 | $18.90 | 4,033,320 |
| 2023-09-25 | $19.07 | $19.28 | $18.90 | $19.13 | $19.13 | 4,471,880 |
| 2023-09-22 | $18.90 | $19.29 | $18.75 | $19.20 | $19.20 | 7,249,500 |
| 2023-09-21 | $18.70 | $19.10 | $18.36 | $18.98 | $18.98 | 4,292,500 |
| 2023-09-20 | $18.72 | $19.30 | $18.72 | $19.07 | $19.07 | 5,705,920 |
| 2023-09-19 | $19.07 | $19.16 | $18.79 | $18.80 | $18.80 | 4,930,700 |
| 2023-09-18 | $19.24 | $19.33 | $18.95 | $19.07 | $19.07 | 4,080,200 |
| 2023-09-15 | $19.70 | $19.70 | $19.11 | $19.24 | $19.24 | 5,719,200 |
| 2023-09-14 | $19.88 | $20.10 | $19.63 | $19.70 | $19.70 | 4,851,990 |
| 2023-09-13 | $20.88 | $20.88 | $19.64 | $19.88 | $19.88 | 11,945,290 |
| 2023-09-12 | $20.85 | $21.20 | $20.71 | $20.90 | $20.90 | 7,795,390 |
| 2023-09-11 | $20.92 | $21.35 | $20.68 | $21.06 | $21.06 | 11,356,350 |
| 2023-09-08 | $20.65 | $21.50 | $20.21 | $21.10 | $21.10 | 13,361,970 |
| 2023-09-07 | $20.54 | $21.24 | $20.38 | $20.95 | $20.95 | 17,578,620 |
| 2023-09-06 | $20.69 | $20.87 | $20.39 | $20.78 | $20.78 | 22,768,710 |
| 2023-09-05 | $19.50 | $21.45 | $19.35 | $21.34 | $21.34 | 32,040,880 |
| 2023-09-04 | $19.58 | $19.62 | $19.10 | $19.50 | $19.50 | 6,962,090 |
| 2023-09-01 | $19.91 | $20.05 | $19.44 | $19.58 | $19.58 | 4,186,020 |
| 2023-08-31 | $19.83 | $20.11 | $19.56 | $19.92 | $19.92 | 7,052,980 |
| 2023-08-30 | $19.00 | $20.66 | $18.88 | $20.16 | $20.16 | 13,924,340 |
| 2023-08-29 | $18.28 | $19.18 | $18.08 | $19.00 | $19.00 | 8,307,100 |
| 2023-08-28 | $19.77 | $19.80 | $18.22 | $18.40 | $18.40 | 8,015,480 |
| 2023-08-25 | $20.38 | $20.38 | $18.65 | $18.65 | $18.65 | 14,644,590 |
| 2023-08-24 | $21.22 | $21.50 | $20.44 | $20.72 | $20.72 | 10,682,470 |
| 2023-08-23 | $21.60 | $21.85 | $21.05 | $21.13 | $21.13 | 11,224,600 |
| 2023-08-22 | $20.88 | $21.65 | $20.42 | $21.62 | $21.62 | 16,505,220 |
| 2023-08-21 | $19.98 | $21.12 | $19.85 | $20.35 | $20.35 | 10,030,930 |
| 2023-08-18 | $20.67 | $21.27 | $19.97 | $19.98 | $19.98 | 7,670,870 |
| 2023-08-17 | $20.15 | $20.93 | $19.86 | $20.65 | $20.65 | 6,309,080 |
| 2023-08-16 | $20.66 | $20.88 | $20.19 | $20.26 | $20.26 | 5,803,990 |
| 2023-08-15 | $21.01 | $21.56 | $20.37 | $20.74 | $20.74 | 6,955,110 |
| 2023-08-14 | $20.20 | $20.99 | $19.90 | $20.92 | $20.92 | 9,668,630 |
| 2023-08-11 | $20.95 | $21.18 | $20.29 | $20.33 | $20.33 | 8,098,410 |
| 2023-08-10 | $21.41 | $21.68 | $21.04 | $21.18 | $21.18 | 10,373,120 |
| 2023-08-09 | $20.87 | $22.50 | $20.80 | $21.84 | $21.84 | 22,325,320 |
| 2023-08-08 | $20.77 | $21.68 | $20.52 | $21.12 | $21.12 | 14,350,160 |
| 2023-08-07 | $20.67 | $20.88 | $20.31 | $20.73 | $20.73 | 10,620,770 |
| 2023-08-04 | $19.95 | $20.73 | $19.83 | $20.30 | $20.30 | 10,389,920 |
| 2023-08-03 | $19.92 | $19.97 | $19.68 | $19.82 | $19.82 | 3,649,190 |
| 2023-08-02 | $19.81 | $20.07 | $19.70 | $20.00 | $20.00 | 4,801,610 |
| 2023-08-01 | $19.95 | $20.49 | $19.48 | $20.08 | $20.08 | 9,155,660 |
| 2023-07-31 | $19.74 | $20.55 | $19.52 | $19.96 | $19.96 | 10,072,740 |
| 2023-07-28 | $19.30 | $20.82 | $19.01 | $19.77 | $19.77 | 12,321,910 |
| 2023-07-27 | $19.08 | $19.23 | $18.90 | $18.93 | $18.93 | 2,542,770 |
| 2023-07-26 | $19.35 | $19.45 | $19.07 | $19.19 | $19.19 | 3,319,400 |
| 2023-07-25 | $19.23 | $19.63 | $19.04 | $19.43 | $19.43 | 5,139,190 |
| 2023-07-24 | $18.81 | $19.38 | $18.70 | $19.04 | $19.04 | 3,680,920 |
| 2023-07-21 | $18.89 | $19.05 | $18.61 | $18.89 | $18.89 | 3,842,410 |
| 2023-07-20 | $19.20 | $19.25 | $18.80 | $18.89 | $18.89 | 4,723,690 |
| 2023-07-19 | $19.42 | $19.55 | $19.16 | $19.31 | $19.31 | 3,674,700 |
| 2023-07-18 | $19.91 | $19.91 | $19.20 | $19.25 | $19.25 | 4,307,610 |
| 2023-07-17 | $20.10 | $20.27 | $19.59 | $19.71 | $19.71 | 6,246,110 |
| 2023-07-14 | $19.61 | $20.37 | $19.54 | $19.99 | $19.99 | 12,005,970 |
| 2023-07-13 | $18.96 | $20.39 | $18.70 | $19.67 | $19.67 | 13,235,530 |
| 2023-07-12 | $19.52 | $19.53 | $18.82 | $18.86 | $18.86 | 7,599,050 |
| 2023-07-11 | $20.20 | $20.20 | $19.45 | $19.58 | $19.58 | 5,901,260 |
| 2023-07-10 | $20.15 | $20.31 | $19.83 | $19.91 | $19.91 | 4,251,540 |
| 2023-07-07 | $20.83 | $20.90 | $19.77 | $20.14 | $20.14 | 7,204,000 |
| 2023-07-06 | $21.00 | $21.40 | $20.80 | $20.83 | $20.83 | 7,976,050 |
| 2023-07-05 | $21.08 | $21.77 | $20.89 | $21.00 | $21.00 | 14,164,380 |
| 2023-07-04 | $20.47 | $21.48 | $20.37 | $20.97 | $20.97 | 18,076,640 |
| 2023-07-03 | $18.98 | $20.94 | $18.68 | $20.94 | $20.94 | 13,822,210 |
| 2023-06-30 | $18.97 | $19.16 | $18.71 | $19.04 | $19.04 | 5,323,850 |
| 2023-06-29 | $18.85 | $19.20 | $18.77 | $19.03 | $19.03 | 4,714,740 |
| 2023-06-28 | $19.57 | $19.57 | $18.63 | $18.99 | $18.99 | 7,196,390 |
| 2023-06-27 | $19.76 | $20.13 | $19.57 | $19.64 | $19.64 | 6,102,320 |
| 2023-06-26 | $20.90 | $21.00 | $19.70 | $19.71 | $19.71 | 10,250,160 |
| 2023-06-21 | $22.15 | $22.15 | $21.10 | $21.10 | $21.10 | 9,210,030 |
| 2023-06-20 | $21.98 | $22.40 | $21.61 | $22.16 | $22.16 | 11,722,580 |
| 2023-06-19 | $21.70 | $22.10 | $21.66 | $21.95 | $21.95 | 10,611,110 |
| 2023-06-16 | $21.23 | $21.94 | $21.02 | $21.83 | $21.83 | 11,092,900 |
| 2023-06-15 | $21.68 | $21.83 | $21.20 | $21.26 | $21.26 | 9,732,200 |
| 2023-06-14 | $21.80 | $22.28 | $21.61 | $21.75 | $21.75 | 9,366,730 |
| 2023-06-13 | $21.54 | $21.94 | $21.24 | $21.80 | $21.80 | 9,665,180 |
| 2023-06-12 | $21.67 | $22.08 | $21.18 | $21.66 | $21.66 | 12,689,500 |
| 2023-06-09 | $21.20 | $21.90 | $21.03 | $21.56 | $21.56 | 10,547,950 |
| 2023-06-08 | $21.97 | $21.97 | $20.83 | $21.24 | $21.24 | 12,890,010 |
| 2023-06-07 | $21.57 | $22.21 | $21.15 | $21.54 | $21.54 | 14,024,120 |
| 2023-06-06 | $22.05 | $22.29 | $21.28 | $21.36 | $21.36 | 15,601,190 |
| 2023-06-05 | $22.27 | $22.99 | $20.92 | $22.49 | $22.49 | 26,200,560 |
| 2023-06-02 | $20.50 | $21.88 | $20.20 | $21.85 | $21.85 | 18,163,450 |
| 2023-06-01 | $19.76 | $20.45 | $19.57 | $20.25 | $20.25 | 8,803,430 |
| 2023-05-31 | $19.55 | $19.90 | $19.46 | $19.77 | $19.77 | 7,684,810 |
| 2023-05-30 | $18.96 | $19.62 | $18.50 | $19.49 | $19.49 | 8,237,040 |
| 2023-05-29 | $19.00 | $19.25 | $18.74 | $19.00 | $19.00 | 5,740,730 |
| 2023-05-26 | $18.39 | $18.88 | $18.29 | $18.81 | $18.81 | 5,340,360 |
| 2023-05-25 | $18.74 | $19.08 | $17.99 | $18.39 | $18.39 | 6,239,950 |
| 2023-05-24 | $18.67 | $18.92 | $18.48 | $18.74 | $18.74 | 3,935,880 |
| 2023-05-23 | $19.10 | $19.18 | $18.70 | $18.70 | $18.70 | 5,515,300 |
| 2023-05-22 | $19.25 | $19.27 | $18.92 | $19.06 | $19.06 | 4,063,200 |
| 2023-05-19 | $19.56 | $19.56 | $19.14 | $19.25 | $19.25 | 4,792,020 |
| 2023-05-18 | $19.37 | $19.60 | $19.11 | $19.59 | $19.59 | 6,934,350 |
| 2023-05-17 | $19.00 | $19.44 | $18.80 | $19.30 | $19.30 | 5,155,670 |
| 2023-05-16 | $19.75 | $19.82 | $18.94 | $19.04 | $19.04 | 5,973,670 |
| 2023-05-15 | $19.89 | $19.97 | $19.05 | $19.74 | $19.74 | 7,325,340 |
| 2023-05-12 | $20.71 | $20.79 | $19.87 | $19.88 | $19.88 | 6,936,450 |
| 2023-05-11 | $20.75 | $20.87 | $20.20 | $20.66 | $20.66 | 7,108,370 |
| 2023-05-10 | $20.89 | $21.29 | $20.25 | $20.62 | $20.62 | 9,925,740 |
| 2023-05-09 | $21.30 | $21.53 | $20.70 | $20.90 | $20.90 | 14,939,020 |
| 2023-05-08 | $20.90 | $21.92 | $20.39 | $21.62 | $21.62 | 24,882,160 |
| 2023-05-05 | $18.78 | $20.63 | $18.30 | $20.63 | $20.63 | 20,029,520 |
| 2023-05-04 | $19.29 | $19.60 | $18.33 | $18.75 | $18.75 | 10,874,010 |
| 2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-28 | $18.76 | $19.45 | $18.75 | $19.25 | $19.25 | 9,218,430 |
| 2023-04-27 | $19.34 | $19.61 | $18.01 | $18.74 | $18.74 | 14,858,540 |
| 2023-04-26 | $20.99 | $20.99 | $19.20 | $19.41 | $19.41 | 16,362,540 |
| 2023-04-25 | $20.76 | $21.36 | $20.44 | $21.05 | $21.05 | 10,468,610 |
| 2023-04-24 | $20.68 | $21.30 | $20.54 | $20.74 | $20.74 | 10,883,830 |
| 2023-04-21 | $22.50 | $22.50 | $20.75 | $20.75 | $20.75 | 18,027,320 |
| 2023-04-20 | $22.71 | $23.02 | $21.55 | $22.56 | $22.56 | 19,919,860 |
| 2023-04-19 | $22.54 | $23.74 | $22.45 | $23.10 | $23.10 | 22,930,070 |
| 2023-04-18 | $24.01 | $24.12 | $22.85 | $22.86 | $22.86 | 35,592,410 |
| 2023-04-17 | $28.56 | $28.90 | $25.39 | $25.39 | $25.39 | 26,404,430 |
| 2023-04-14 | $28.92 | $30.20 | $28.09 | $28.21 | $28.21 | 45,501,470 |
| 2023-04-13 | $26.56 | $29.14 | $26.26 | $28.11 | $28.11 | 44,753,180 |
| 2023-04-12 | $26.11 | $27.10 | $26.02 | $26.49 | $26.49 | 19,376,550 |
| 2023-04-11 | $25.34 | $27.20 | $24.80 | $26.55 | $26.55 | 21,918,000 |
| 2023-04-10 | $26.30 | $27.17 | $25.20 | $25.40 | $25.40 | 17,814,650 |
| 2023-04-07 | $26.01 | $26.70 | $25.71 | $26.48 | $26.48 | 15,934,890 |
| 2023-04-06 | $25.55 | $26.98 | $25.54 | $26.01 | $26.01 | 16,694,570 |
| 2023-04-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-04-04 | $25.96 | $26.43 | $25.50 | $25.84 | $25.84 | 15,186,120 |
| 2023-04-03 | $23.85 | $26.36 | $23.85 | $26.11 | $26.11 | 21,399,340 |
| 2023-03-31 | $23.69 | $24.23 | $23.26 | $24.18 | $24.18 | 10,108,920 |
| 2023-03-30 | $24.67 | $25.04 | $23.65 | $23.70 | $23.70 | 14,267,000 |
| 2023-03-29 | $25.60 | $25.64 | $24.38 | $24.76 | $24.76 | 13,808,600 |
| 2023-03-28 | $25.56 | $26.25 | $24.90 | $25.68 | $25.68 | 17,933,360 |
| 2023-03-27 | $26.32 | $26.66 | $25.00 | $25.54 | $25.54 | 26,026,450 |
| 2023-03-24 | $24.58 | $25.30 | $24.01 | $25.13 | $25.13 | 17,956,540 |
| 2023-03-23 | $22.84 | $24.86 | $22.67 | $24.81 | $24.81 | 21,105,410 |
| 2023-03-22 | $22.46 | $23.23 | $22.19 | $23.05 | $23.05 | 10,480,080 |
| 2023-03-21 | $22.71 | $23.08 | $22.15 | $22.35 | $22.35 | 11,796,340 |
| 2023-03-20 | $23.88 | $24.12 | $22.50 | $22.67 | $22.67 | 12,520,890 |
| 2023-03-17 | $22.50 | $23.45 | $22.42 | $23.22 | $23.22 | 11,633,090 |
| 2023-03-16 | $23.80 | $23.88 | $22.16 | $22.36 | $22.36 | 14,770,480 |
| 2023-03-15 | $24.68 | $24.97 | $23.81 | $23.96 | $23.96 | 9,352,740 |
| 2023-03-14 | $25.20 | $25.22 | $24.30 | $24.66 | $24.66 | 11,661,700 |
| 2023-03-13 | $23.76 | $25.40 | $23.53 | $25.40 | $25.40 | 16,878,320 |
| 2023-03-10 | $23.79 | $24.80 | $23.70 | $24.17 | $24.17 | 10,160,430 |
| 2023-03-09 | $24.52 | $24.65 | $23.71 | $24.02 | $24.02 | 8,737,140 |
| 2023-03-08 | $23.75 | $24.70 | $23.75 | $24.52 | $24.52 | 10,105,120 |
| 2023-03-07 | $24.69 | $25.67 | $23.86 | $24.12 | $24.12 | 13,519,170 |
| 2023-03-06 | $24.20 | $24.84 | $23.85 | $24.50 | $24.50 | 9,339,180 |
| 2023-03-03 | $24.32 | $24.43 | $23.51 | $24.29 | $24.29 | 8,682,120 |
| 2023-03-02 | $25.05 | $25.05 | $24.34 | $24.46 | $24.46 | 9,387,830 |
| 2023-03-01 | $24.15 | $25.20 | $24.08 | $25.02 | $25.02 | 15,517,700 |
| 2023-02-28 | $23.98 | $24.51 | $23.70 | $24.14 | $24.14 | 9,707,910 |
| 2023-02-27 | $23.88 | $24.47 | $23.37 | $23.61 | $23.61 | 6,806,300 |
| 2023-02-24 | $23.83 | $24.26 | $23.56 | $23.99 | $23.99 | 5,613,700 |
| 2023-02-23 | $24.68 | $24.68 | $23.58 | $23.81 | $23.81 | 8,558,110 |
| 2023-02-22 | $24.13 | $24.95 | $23.85 | $24.68 | $24.68 | 10,950,030 |
| 2023-02-21 | $24.94 | $25.15 | $24.08 | $24.29 | $24.29 | 8,319,780 |
| 2023-02-20 | $24.48 | $25.18 | $23.98 | $24.93 | $24.93 | 8,917,450 |
| 2023-02-17 | $25.21 | $25.23 | $23.56 | $24.23 | $24.23 | 15,245,090 |
| 2023-02-16 | $26.00 | $26.93 | $25.09 | $25.38 | $25.38 | 17,871,020 |
| 2023-02-15 | $25.10 | $26.40 | $24.90 | $26.18 | $26.18 | 16,593,640 |
| 2023-02-14 | $25.46 | $25.64 | $24.85 | $25.05 | $25.05 | 5,910,680 |
| 2023-02-13 | $25.08 | $25.88 | $25.08 | $25.31 | $25.31 | 8,933,050 |
| 2023-02-10 | $26.13 | $26.26 | $25.00 | $25.45 | $25.45 | 12,907,700 |
| 2023-02-09 | $25.55 | $26.59 | $25.42 | $26.33 | $26.33 | 10,186,610 |
| 2023-02-08 | $26.20 | $26.60 | $25.62 | $26.00 | $26.00 | 8,380,960 |
| 2023-02-07 | $27.30 | $27.38 | $26.00 | $26.22 | $26.22 | 13,599,580 |
| 2023-02-06 | $26.99 | $28.20 | $26.50 | $27.75 | $27.75 | 15,954,060 |
| 2023-02-03 | $25.71 | $27.28 | $25.30 | $26.81 | $26.81 | 12,064,090 |
| 2023-02-02 | $26.03 | $26.80 | $25.64 | $25.76 | $25.76 | 8,945,680 |
| 2023-02-01 | $25.05 | $26.20 | $25.05 | $26.01 | $26.01 | 8,984,210 |
| 2023-01-31 | $25.38 | $25.88 | $25.03 | $25.10 | $25.10 | 8,366,690 |
| 2023-01-30 | $26.00 | $26.00 | $24.30 | $25.75 | $25.75 | 13,603,040 |
| 2023-01-20 | $24.34 | $26.36 | $24.07 | $25.05 | $25.05 | 15,095,150 |
| 2023-01-19 | $23.51 | $24.80 | $23.23 | $24.24 | $24.24 | 14,479,590 |
| 2023-01-18 | $22.01 | $23.85 | $21.81 | $23.53 | $23.53 | 14,796,320 |
| 2023-01-17 | $22.45 | $22.82 | $22.06 | $22.18 | $22.18 | 5,069,650 |
| 2023-01-16 | $22.41 | $23.10 | $22.27 | $22.47 | $22.47 | 7,931,490 |
| 2023-01-13 | $22.51 | $22.65 | $22.02 | $22.26 | $22.26 | 5,669,090 |
| 2023-01-12 | $22.60 | $23.20 | $22.01 | $22.51 | $22.51 | 8,616,290 |
| 2023-01-11 | $23.30 | $23.32 | $22.32 | $22.35 | $22.35 | 8,552,020 |
| 2023-01-10 | $23.16 | $23.79 | $22.81 | $23.32 | $23.32 | 6,981,510 |
| 2023-01-09 | $23.40 | $23.62 | $23.11 | $23.30 | $23.30 | 7,067,580 |
| 2023-01-06 | $23.80 | $23.90 | $23.16 | $23.37 | $23.37 | 8,291,570 |
| 2023-01-05 | $23.29 | $23.97 | $22.73 | $23.69 | $23.69 | 13,545,590 |
| 2023-01-04 | $22.90 | $23.75 | $22.61 | $23.39 | $23.39 | 21,377,790 |
| 2023-01-03 | $20.67 | $22.61 | $20.48 | $22.61 | $22.61 | 20,668,740 |
| 2023-01-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-12-30 | $20.42 | $20.99 | $20.20 | $20.55 | $20.55 | 8,459,300 |
| 2022-12-29 | $20.37 | $21.18 | $20.10 | $20.38 | $20.38 | 10,870,970 |
| 2022-12-28 | $20.83 | $21.02 | $20.27 | $20.32 | $20.32 | 6,300,680 |
| 2022-12-27 | $21.10 | $21.45 | $20.42 | $21.00 | $21.00 | 7,820,620 |
| 2022-12-26 | $20.59 | $21.06 | $20.32 | $20.80 | $20.80 | 5,771,680 |
| 2022-12-23 | $19.70 | $21.05 | $19.70 | $20.59 | $20.59 | 8,917,490 |
| 2022-12-22 | $20.17 | $20.49 | $19.86 | $19.97 | $19.97 | 4,801,920 |
| 2022-12-21 | $20.43 | $20.65 | $19.83 | $20.24 | $20.24 | 8,191,690 |
| 2022-12-20 | $22.27 | $22.59 | $19.82 | $20.41 | $20.41 | 15,126,560 |
| 2022-12-19 | $22.05 | $22.30 | $21.20 | $21.47 | $21.47 | 6,093,990 |
| 2022-12-16 | $23.20 | $23.20 | $21.89 | $21.98 | $21.98 | 9,598,510 |
| 2022-12-15 | $23.40 | $24.24 | $22.70 | $23.42 | $23.42 | 7,899,450 |
| 2022-12-14 | $24.00 | $24.80 | $23.58 | $23.70 | $23.70 | 7,593,200 |
| 2022-12-13 | $24.44 | $24.65 | $23.45 | $24.21 | $24.21 | 7,208,000 |
| 2022-12-12 | $23.75 | $24.88 | $23.60 | $24.45 | $24.45 | 10,225,940 |
| 2022-12-09 | $23.44 | $23.91 | $23.21 | $23.65 | $23.65 | 5,403,970 |
| 2022-12-08 | $23.92 | $23.95 | $23.33 | $23.56 | $23.56 | 6,236,590 |
| 2022-12-07 | $25.36 | $25.36 | $23.58 | $24.00 | $24.00 | 13,362,410 |
| 2022-12-06 | $25.80 | $25.97 | $25.00 | $25.41 | $25.41 | 7,281,210 |
| 2022-12-05 | $25.25 | $26.25 | $25.00 | $25.93 | $25.93 | 10,752,140 |
| 2022-12-01 | $23.40 | $25.78 | $23.32 | $25.49 | $25.49 | 20,172,420 |
| 2022-11-30 | $24.56 | $24.56 | $23.30 | $23.44 | $23.44 | 10,757,000 |
| 2022-11-29 | $23.27 | $24.63 | $23.27 | $24.57 | $24.57 | 10,878,060 |
| 2022-11-28 | $23.02 | $24.28 | $22.77 | $23.60 | $23.60 | 8,249,120 |
| 2022-11-25 | $24.21 | $24.21 | $23.33 | $23.55 | $23.55 | 6,823,320 |
| 2022-11-24 | $24.25 | $24.65 | $23.50 | $24.26 | $24.26 | 8,378,940 |
| 2022-11-23 | $24.40 | $25.17 | $23.50 | $24.25 | $24.25 | 10,062,600 |
| 2022-11-22 | $24.85 | $25.04 | $24.06 | $24.24 | $24.24 | 10,131,670 |
| 2022-11-21 | $25.47 | $26.03 | $23.80 | $25.21 | $25.21 | 20,097,090 |
| 2022-11-18 | $28.02 | $28.22 | $25.64 | $26.00 | $26.00 | 20,893,220 |
| 2022-11-17 | $26.08 | $28.49 | $25.14 | $28.49 | $28.49 | 21,500,850 |
| 2022-11-16 | $25.90 | $27.40 | $25.31 | $25.90 | $25.90 | 15,158,890 |
| 2022-11-15 | $24.80 | $27.48 | $24.55 | $26.29 | $26.29 | 26,403,300 |
| 2022-11-14 | $23.15 | $25.52 | $22.92 | $24.98 | $24.98 | 22,256,030 |
| 2022-11-11 | $25.10 | $25.28 | $23.13 | $23.20 | $23.20 | 16,893,840 |
| 2022-11-10 | $23.78 | $26.50 | $23.77 | $24.63 | $24.63 | 20,772,400 |
| 2022-11-09 | $24.42 | $24.80 | $23.77 | $24.25 | $24.25 | 12,948,720 |
| 2022-11-08 | $24.09 | $25.25 | $23.92 | $24.94 | $24.94 | 20,198,040 |
| 2022-11-07 | $25.00 | $25.75 | $23.21 | $24.43 | $24.43 | 18,277,340 |
| 2022-11-04 | $24.49 | $25.80 | $23.75 | $25.04 | $25.04 | 17,883,760 |
| 2022-11-03 | $24.26 | $25.10 | $23.65 | $24.10 | $24.10 | 17,765,930 |
| 2022-11-02 | $25.25 | $25.25 | $23.90 | $24.87 | $24.87 | 19,132,700 |
| 2022-11-01 | $26.05 | $26.30 | $24.90 | $25.38 | $25.38 | 16,688,830 |
| 2022-10-31 | $25.48 | $27.89 | $25.10 | $26.18 | $26.18 | 19,957,230 |
| 2022-10-28 | $25.50 | $26.66 | $24.89 | $25.58 | $25.58 | 16,800,600 |
| 2022-10-27 | $26.91 | $27.00 | $25.61 | $25.75 | $25.75 | 22,412,850 |
| 2022-10-26 | $23.70 | $26.06 | $23.49 | $26.06 | $26.06 | 19,854,460 |
| 2022-10-25 | $24.51 | $24.98 | $23.41 | $23.69 | $23.69 | 21,588,220 |
| 2022-10-24 | $25.10 | $26.20 | $24.59 | $25.20 | $25.20 | 23,916,880 |
| 2022-10-21 | $23.52 | $25.30 | $22.16 | $24.60 | $24.60 | 26,779,990 |
| 2022-10-20 | $22.99 | $25.10 | $22.60 | $24.05 | $24.05 | 26,881,350 |
| 2022-10-19 | $22.66 | $23.62 | $21.92 | $22.98 | $22.98 | 21,066,290 |
| 2022-10-18 | $22.92 | $23.30 | $22.13 | $22.98 | $22.98 | 20,508,700 |
| 2022-10-17 | $21.70 | $24.07 | $21.70 | $23.30 | $23.30 | 32,826,340 |
| 2022-10-14 | $21.87 | $22.22 | $20.80 | $21.88 | $21.88 | 35,389,500 |
| 2022-10-13 | $20.27 | $21.65 | $19.85 | $21.65 | $21.65 | 37,691,440 |
| 2022-10-12 | $17.69 | $19.68 | $17.54 | $19.68 | $19.68 | 20,753,240 |
| 2022-10-11 | $17.24 | $18.21 | $17.18 | $17.89 | $17.89 | 11,120,290 |
| 2022-10-10 | $16.80 | $17.52 | $16.45 | $17.20 | $17.20 | 11,860,010 |
| 2022-09-30 | $17.40 | $17.80 | $16.78 | $16.80 | $16.80 | 8,991,770 |
| 2022-09-29 | $17.64 | $18.35 | $17.39 | $17.56 | $17.56 | 12,803,190 |
| 2022-09-28 | $18.60 | $18.85 | $17.40 | $17.40 | $17.40 | 13,654,410 |
| 2022-09-27 | $18.65 | $19.10 | $17.60 | $18.96 | $18.96 | 18,042,840 |
| 2022-09-26 | $18.95 | $19.50 | $18.40 | $18.57 | $18.57 | 15,936,820 |
| 2022-09-23 | $20.43 | $20.90 | $18.97 | $19.00 | $19.00 | 19,801,420 |
| 2022-09-22 | $19.48 | $21.79 | $19.35 | $20.68 | $20.68 | 27,643,970 |
| 2022-09-21 | $20.03 | $20.11 | $19.33 | $19.84 | $19.84 | 16,287,320 |
| 2022-09-20 | $20.30 | $20.65 | $19.70 | $20.50 | $20.50 | 24,552,460 |
| 2022-09-19 | $21.07 | $21.85 | $19.90 | $20.71 | $20.71 | 43,621,630 |
| 2022-09-16 | $19.00 | $20.70 | $18.97 | $20.70 | $20.70 | 26,057,340 |
| 2022-09-15 | $20.00 | $20.86 | $18.58 | $18.82 | $18.82 | 30,161,730 |
| 2022-09-14 | $18.80 | $19.98 | $18.38 | $19.87 | $19.87 | 24,750,600 |
| 2022-09-13 | $18.47 | $20.00 | $18.05 | $19.25 | $19.25 | 24,125,630 |
| 2022-09-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2022-09-09 | $18.00 | $18.62 | $17.40 | $18.34 | $18.34 | 15,790,360 |
| 2022-09-08 | $18.35 | $18.42 | $17.59 | $17.88 | $17.88 | 16,531,170 |
| 2022-09-07 | $18.38 | $19.13 | $17.97 | $18.50 | $18.50 | 21,063,540 |
| 2022-09-06 | $18.33 | $18.69 | $17.70 | $18.26 | $18.26 | 17,154,490 |
| 2022-09-05 | $17.93 | $18.38 | $17.41 | $18.32 | $18.32 | 20,534,710 |
| 2022-09-02 | $17.68 | $18.60 | $17.33 | $18.20 | $18.20 | 34,608,140 |
| 2022-09-01 | $16.30 | $17.64 | $16.30 | $17.64 | $17.64 | 19,887,010 |
| 2022-08-31 | $16.55 | $17.10 | $15.84 | $16.04 | $16.04 | 13,985,040 |
| 2022-08-30 | $16.99 | $17.38 | $16.18 | $16.37 | $16.37 | 10,816,690 |
| 2022-08-29 | $16.35 | $17.22 | $16.05 | $16.83 | $16.83 | 12,457,330 |
| 2022-08-26 | $18.01 | $18.19 | $16.70 | $16.96 | $16.96 | 22,311,270 |
| 2022-08-25 | $18.65 | $19.14 | $17.62 | $18.21 | $18.21 | 25,193,430 |
| 2022-08-24 | $17.96 | $19.84 | $17.68 | $18.93 | $18.93 | 51,693,790 |
| 2022-08-23 | $16.51 | $18.04 | $16.45 | $18.04 | $18.04 | 34,840,760 |
| 2022-08-22 | $16.49 | $16.76 | $16.01 | $16.40 | $16.40 | 10,909,560 |
| 2022-08-19 | $16.98 | $17.24 | $16.30 | $16.32 | $16.32 | 13,702,990 |
| 2022-08-18 | $16.89 | $17.27 | $16.17 | $16.95 | $16.95 | 14,882,460 |
| 2022-08-17 | $17.44 | $17.48 | $16.66 | $16.71 | $16.71 | 18,010,510 |
| 2022-08-16 | $17.10 | $17.68 | $16.90 | $17.58 | $17.58 | 18,210,580 |
| 2022-08-15 | $17.19 | $17.43 | $16.52 | $17.30 | $17.30 | 18,201,640 |
| 2022-08-12 | $17.16 | $17.57 | $16.78 | $17.28 | $17.28 | 20,623,200 |
| 2022-08-11 | $17.20 | $17.45 | $16.92 | $17.20 | $17.20 | 17,412,830 |
| 2022-08-10 | $17.66 | $17.78 | $16.92 | $17.13 | $17.13 | 29,155,270 |
| 2022-08-09 | $18.00 | $19.32 | $17.62 | $17.75 | $17.75 | 35,057,040 |
| 2022-08-08 | $16.77 | $18.85 | $16.22 | $18.85 | $18.85 | 32,730,950 |
| 2022-08-05 | $16.89 | $17.88 | $15.90 | $17.14 | $17.14 | 40,833,290 |
| 2022-08-04 | $14.90 | $16.39 | $14.79 | $16.39 | $16.39 | 43,283,050 |
| 2022-08-03 | $13.94 | $15.37 | $13.91 | $14.90 | $14.90 | 41,888,250 |
| 2022-08-02 | $14.66 | $14.89 | $13.70 | $13.97 | $13.97 | 26,452,550 |
| 2022-08-01 | $14.52 | $15.76 | $14.33 | $14.52 | $14.52 | 38,268,320 |
| 2022-07-29 | $13.41 | $14.76 | $13.30 | $14.76 | $14.76 | 28,640,670 |
| 2022-07-28 | $13.67 | $13.68 | $13.29 | $13.42 | $13.42 | 6,608,670 |
| 2022-07-27 | $13.47 | $13.94 | $13.43 | $13.50 | $13.50 | 5,992,100 |
| 2022-07-26 | $13.00 | $13.65 | $13.00 | $13.52 | $13.52 | 10,454,000 |
| 2022-07-25 | $13.25 | $13.33 | $12.91 | $13.00 | $13.00 | 3,793,500 |
| 2022-07-22 | $13.35 | $13.43 | $13.00 | $13.19 | $13.19 | 5,447,720 |
| 2022-07-21 | $13.31 | $13.55 | $13.26 | $13.37 | $13.37 | 6,268,710 |
| 2022-07-20 | $13.56 | $13.69 | $13.25 | $13.35 | $13.35 | 9,511,070 |
| 2022-07-19 | $12.59 | $13.35 | $12.41 | $13.30 | $13.30 | 12,324,460 |
| 2022-07-18 | $12.29 | $12.56 | $12.29 | $12.53 | $12.53 | 4,799,660 |
| 2022-07-15 | $12.45 | $12.51 | $12.18 | $12.28 | $12.28 | 5,312,400 |
| 2022-07-14 | $12.59 | $12.85 | $12.40 | $12.56 | $12.56 | 4,500,400 |
| 2022-07-13 | $12.21 | $12.64 | $12.21 | $12.61 | $12.61 | 4,531,310 |
| 2022-07-12 | $12.88 | $12.89 | $12.45 | $12.55 | $12.55 | 4,485,400 |
| 2022-07-11 | $13.07 | $13.07 | $12.67 | $12.85 | $12.85 | 4,549,120 |
| 2022-07-08 | $12.81 | $13.39 | $12.79 | $13.12 | $13.12 | 7,127,560 |
| 2022-07-07 | $12.67 | $13.18 | $12.63 | $12.90 | $12.90 | 7,186,790 |
| 2022-07-06 | $13.58 | $13.80 | $12.62 | $12.76 | $12.76 | 15,957,900 |
| 2022-07-05 | $13.38 | $13.58 | $13.02 | $13.27 | $13.27 | 7,604,930 |
| 2022-07-04 | $13.50 | $13.67 | $13.29 | $13.47 | $13.47 | 5,594,180 |
| 2022-07-01 | $13.79 | $13.93 | $13.51 | $13.62 | $13.59 | 7,529,680 |
| 2022-06-30 | $14.00 | $14.03 | $13.66 | $13.77 | $13.74 | 6,939,090 |
| 2022-06-29 | $14.30 | $14.44 | $13.75 | $13.80 | $13.77 | 11,083,430 |
| 2022-06-28 | $14.17 | $14.30 | $13.84 | $14.30 | $14.27 | 10,878,000 |
| 2022-06-27 | $14.48 | $14.49 | $14.13 | $14.17 | $14.14 | 9,883,670 |
| 2022-06-24 | $14.19 | $14.88 | $14.19 | $14.39 | $14.36 | 15,425,660 |
| 2022-06-23 | $14.87 | $15.08 | $13.99 | $14.21 | $14.18 | 18,097,550 |
| 2022-06-22 | $14.39 | $14.78 | $14.24 | $14.39 | $14.36 | 14,420,530 |
| 2022-06-21 | $14.44 | $14.81 | $14.19 | $14.33 | $14.30 | 20,737,950 |
| 2022-06-20 | $13.59 | $14.95 | $13.56 | $14.58 | $14.55 | 24,570,470 |
| 2022-06-17 | $13.10 | $14.00 | $13.10 | $13.85 | $13.82 | 34,144,890 |
| 2022-06-16 | $14.19 | $14.19 | $14.19 | $14.19 | $14.16 | 3,073,100 |
| 2022-06-15 | $16.01 | $16.70 | $15.77 | $15.77 | $15.73 | 14,749,000 |
| 2022-06-14 | $16.80 | $17.32 | $15.61 | $16.22 | $16.18 | 19,482,400 |
| 2022-06-13 | $16.99 | $17.77 | $16.59 | $17.22 | $17.18 | 21,489,560 |
| 2022-06-10 | $17.18 | $17.65 | $16.77 | $17.13 | $17.09 | 17,988,870 |
| 2022-06-09 | $18.00 | $18.49 | $16.76 | $16.96 | $16.92 | 30,420,450 |
| 2022-06-08 | $16.18 | $17.93 | $16.17 | $17.93 | $17.89 | 25,643,260 |
| 2022-06-07 | $15.52 | $16.60 | $15.51 | $16.30 | $16.26 | 27,123,640 |
| 2022-06-06 | $15.04 | $16.36 | $14.54 | $15.82 | $15.78 | 35,845,780 |
| 2022-06-02 | $13.48 | $14.87 | $13.36 | $14.87 | $14.84 | 18,507,620 |
| 2022-06-01 | $13.37 | $13.76 | $13.26 | $13.52 | $13.49 | 9,941,100 |
| 2022-05-31 | $13.21 | $13.30 | $12.71 | $13.25 | $13.22 | 9,942,860 |
| 2022-05-30 | $13.25 | $13.32 | $13.04 | $13.32 | $13.29 | 6,754,140 |
| 2022-05-27 | $13.43 | $13.59 | $13.07 | $13.20 | $13.17 | 8,333,600 |
| 2022-05-26 | $13.69 | $13.83 | $13.06 | $13.46 | $13.43 | 13,161,700 |
| 2022-05-25 | $13.46 | $14.19 | $13.38 | $13.77 | $13.74 | 16,044,180 |
| 2022-05-24 | $14.44 | $14.80 | $13.44 | $13.48 | $13.45 | 25,024,240 |
| 2022-05-23 | $13.08 | $14.29 | $13.02 | $14.29 | $14.26 | 20,232,660 |
| 2022-05-20 | $13.14 | $13.30 | $12.80 | $12.99 | $12.96 | 9,442,660 |
| 2022-05-19 | $13.04 | $13.34 | $12.93 | $13.10 | $13.07 | 9,205,700 |
| 2022-05-18 | $13.60 | $14.27 | $13.18 | $13.23 | $13.20 | 14,149,540 |
| 2022-05-17 | $13.39 | $13.43 | $13.02 | $13.30 | $13.27 | 5,262,600 |
| 2022-05-16 | $13.52 | $13.62 | $13.21 | $13.29 | $13.26 | 7,755,560 |
| 2022-05-13 | $13.31 | $13.36 | $13.00 | $13.15 | $13.12 | 8,189,850 |
| 2022-05-12 | $13.10 | $13.56 | $12.96 | $13.19 | $13.16 | 10,464,400 |
| 2022-05-11 | $12.91 | $13.81 | $12.90 | $13.14 | $13.11 | 21,460,080 |
| 2022-05-10 | $12.28 | $12.91 | $12.21 | $12.79 | $12.76 | 13,246,120 |
| 2022-05-09 | $12.22 | $13.12 | $12.03 | $12.69 | $12.66 | 24,845,110 |
| 2022-05-06 | $11.70 | $13.13 | $11.03 | $12.58 | $12.55 | 25,177,360 |
| 2022-05-05 | $11.77 | $12.15 | $11.53 | $11.94 | $11.91 | 6,386,820 |
| 2022-05-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.74 | 0 |
| 2022-05-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.74 | 0 |
| 2022-04-29 | $11.76 | $11.94 | $11.46 | $11.77 | $11.74 | 7,524,030 |
| 2022-04-28 | $11.74 | $11.79 | $11.38 | $11.53 | $11.50 | 4,517,520 |
| 2022-04-27 | $10.90 | $11.80 | $10.82 | $11.74 | $11.71 | 7,984,570 |
| 2022-04-26 | $11.67 | $11.93 | $11.07 | $11.14 | $11.12 | 7,410,430 |
| 2022-04-25 | $12.76 | $12.81 | $11.70 | $11.70 | $11.67 | 7,436,780 |
| 2022-04-22 | $13.51 | $13.53 | $13.00 | $13.00 | $12.97 | 6,154,020 |
| 2022-04-21 | $14.11 | $14.31 | $13.38 | $13.40 | $13.37 | 6,116,250 |
| 2022-04-20 | $14.75 | $15.03 | $14.24 | $14.32 | $14.29 | 6,736,630 |
| 2022-04-19 | $15.06 | $15.16 | $14.77 | $14.86 | $14.83 | 5,490,030 |
| 2022-04-18 | $14.69 | $15.08 | $14.43 | $15.06 | $15.03 | 4,099,200 |
| 2022-04-15 | $15.18 | $15.26 | $14.67 | $14.87 | $14.84 | 6,097,960 |
| 2022-04-14 | $15.55 | $15.66 | $15.25 | $15.33 | $15.30 | 5,495,800 |
| 2022-04-13 | $15.74 | $15.74 | $15.10 | $15.27 | $15.24 | 6,249,390 |
| 2022-04-12 | $15.78 | $15.96 | $15.48 | $15.84 | $15.80 | 7,768,800 |
| 2022-04-11 | $16.32 | $16.35 | $15.52 | $15.68 | $15.65 | 9,799,500 |
| 2022-04-08 | $17.08 | $17.09 | $16.06 | $16.20 | $16.16 | 15,618,780 |
| 2022-04-07 | $17.97 | $18.54 | $16.68 | $16.99 | $16.95 | 18,160,260 |
| 2022-04-06 | $17.72 | $18.12 | $17.41 | $18.08 | $18.04 | 9,902,250 |
| 2022-04-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 0 |
| 2022-04-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 0 |
| 2022-04-01 | $17.48 | $18.25 | $17.03 | $17.72 | $17.72 | 12,216,790 |
| 2022-03-31 | $17.52 | $17.81 | $17.19 | $17.70 | $17.70 | 8,079,080 |
| 2022-03-30 | $17.70 | $17.76 | $17.26 | $17.55 | $17.55 | 7,145,100 |
| 2022-03-29 | $17.96 | $18.12 | $17.30 | $17.55 | $17.55 | 7,138,680 |
| 2022-03-28 | $17.74 | $18.45 | $17.56 | $18.00 | $18.00 | 8,328,160 |
| 2022-03-25 | $18.54 | $18.86 | $17.91 | $18.04 | $18.04 | 9,965,860 |
| 2022-03-24 | $19.14 | $19.28 | $17.93 | $18.30 | $18.30 | 12,248,000 |
| 2022-03-23 | $19.23 | $19.62 | $19.04 | $19.35 | $19.35 | 7,825,730 |
| 2022-03-22 | $19.02 | $19.84 | $18.88 | $19.28 | $19.28 | 10,383,590 |
| 2022-03-21 | $19.16 | $19.53 | $18.97 | $19.37 | $19.37 | 9,083,150 |
| 2022-03-18 | $19.98 | $20.14 | $18.90 | $19.34 | $19.34 | 16,056,150 |
| 2022-03-17 | $18.43 | $19.90 | $18.15 | $19.90 | $19.90 | 15,614,100 |
| 2022-03-16 | $17.59 | $18.40 | $17.10 | $18.09 | $18.09 | 11,224,410 |
| 2022-03-15 | $18.00 | $18.41 | $17.31 | $17.37 | $17.37 | 10,481,340 |
| 2022-03-14 | $18.18 | $18.82 | $18.00 | $18.00 | $18.00 | 9,384,130 |
| 2022-03-11 | $17.98 | $18.75 | $17.88 | $18.67 | $18.67 | 10,313,820 |
| 2022-03-10 | $19.31 | $19.50 | $18.45 | $18.58 | $18.58 | 12,197,480 |
| 2022-03-09 | $18.79 | $19.10 | $17.47 | $18.95 | $18.95 | 14,251,590 |
| 2022-03-08 | $19.02 | $19.80 | $18.53 | $18.80 | $18.80 | 15,441,500 |
| 2022-03-07 | $19.58 | $19.66 | $18.60 | $18.91 | $18.91 | 12,429,790 |
| 2022-03-04 | $20.50 | $20.50 | $19.50 | $19.59 | $19.59 | 12,158,140 |
| 2022-03-03 | $21.38 | $21.85 | $19.89 | $20.49 | $20.49 | 15,823,660 |
| 2022-03-02 | $21.69 | $21.77 | $21.13 | $21.38 | $21.38 | 6,906,910 |
| 2022-03-01 | $22.48 | $22.48 | $21.55 | $21.69 | $21.69 | 9,324,360 |
| 2022-02-28 | $22.02 | $22.50 | $21.39 | $22.20 | $22.20 | 13,378,150 |
| 2022-02-25 | $21.22 | $22.23 | $20.59 | $22.02 | $22.02 | 24,120,120 |
| 2022-02-24 | $23.01 | $23.58 | $21.51 | $21.51 | $21.51 | 22,950,060 |
| 2022-02-23 | $25.79 | $25.79 | $23.70 | $23.90 | $23.90 | 29,540,490 |
| 2022-02-22 | $24.80 | $26.98 | $24.00 | $25.51 | $25.51 | 38,240,530 |
| 2022-02-21 | $23.50 | $24.88 | $23.08 | $24.88 | $24.88 | 20,484,640 |
| 2022-02-18 | $23.50 | $23.96 | $22.16 | $22.62 | $22.62 | 24,587,730 |
| 2022-02-17 | $22.76 | $22.81 | $21.77 | $22.35 | $22.35 | 12,022,480 |
| 2022-02-16 | $24.14 | $24.91 | $22.44 | $22.84 | $22.84 | 21,641,660 |
| 2022-02-15 | $23.78 | $24.42 | $23.20 | $23.50 | $23.50 | 12,159,710 |
| 2022-02-14 | $24.50 | $24.94 | $23.20 | $24.13 | $24.13 | 14,354,660 |
| 2022-02-11 | $26.00 | $26.62 | $23.94 | $24.55 | $24.55 | 19,603,860 |
| 2022-02-10 | $27.00 | $27.49 | $25.00 | $26.60 | $26.60 | 23,648,870 |
| 2022-02-09 | $24.13 | $26.79 | $24.13 | $26.79 | $26.79 | 19,040,960 |
| 2022-02-08 | $24.50 | $24.63 | $22.75 | $24.35 | $24.35 | 17,935,340 |
| 2022-02-07 | $25.90 | $26.17 | $23.58 | $23.76 | $23.76 | 16,250,590 |
| 2022-02-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-02-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-02-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-02-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-01-28 | $24.35 | $26.68 | $23.20 | $25.15 | $25.15 | 20,911,180 |
| 2022-01-27 | $27.04 | $28.66 | $25.63 | $25.63 | $25.63 | 13,513,880 |
| 2022-01-26 | $29.00 | $29.50 | $26.30 | $28.48 | $28.48 | 24,566,670 |
| 2022-01-25 | $28.50 | $31.38 | $28.13 | $28.46 | $28.46 | 29,262,460 |
| 2022-01-24 | $26.89 | $30.67 | $26.89 | $29.73 | $29.73 | 33,519,000 |
| 2022-01-21 | $29.94 | $32.05 | $26.96 | $27.88 | $27.88 | 48,591,020 |
| 2022-01-20 | $27.59 | $29.95 | $25.90 | $29.95 | $29.95 | 21,759,510 |
| 2022-01-19 | $24.78 | $27.23 | $24.21 | $27.23 | $27.23 | 20,588,790 |
| 2022-01-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 5,474,800 |
| 2022-01-17 | $21.21 | $22.50 | $21.14 | $22.50 | $22.50 | 4,292,300 |
| 2022-01-14 | $21.11 | $21.27 | $20.19 | $20.45 | $20.45 | 16,909,550 |
| 2022-01-13 | $22.30 | $23.61 | $20.95 | $21.11 | $21.11 | 21,613,690 |
| 2022-01-12 | $21.68 | $22.25 | $20.87 | $22.01 | $22.01 | 23,220,000 |
| 2022-01-11 | $20.70 | $23.38 | $20.19 | $21.80 | $21.80 | 41,424,630 |
| 2022-01-10 | $19.50 | $21.25 | $19.50 | $21.25 | $21.25 | 24,941,530 |
| 2022-01-07 | $17.66 | $19.32 | $17.66 | $19.32 | $19.32 | 30,982,990 |
| 2022-01-06 | $16.93 | $17.95 | $16.93 | $17.56 | $17.56 | 10,327,070 |
| 2022-01-05 | $16.54 | $18.08 | $16.54 | $17.14 | $17.14 | 12,585,110 |
| 2022-01-04 | $15.78 | $16.88 | $15.77 | $16.62 | $16.62 | 10,120,550 |
| 2022-01-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2021-12-31 | $15.80 | $15.97 | $15.62 | $15.89 | $15.89 | 3,575,700 |
| 2021-12-30 | $15.85 | $16.25 | $15.69 | $15.80 | $15.80 | 4,855,500 |
| 2021-12-29 | $15.80 | $15.90 | $15.35 | $15.78 | $15.78 | 4,932,160 |
| 2021-12-28 | $15.38 | $16.20 | $15.24 | $15.80 | $15.80 | 8,828,310 |
| 2021-12-27 | $14.89 | $15.60 | $14.60 | $15.39 | $15.39 | 5,727,140 |
| 2021-12-24 | $15.60 | $15.89 | $15.00 | $15.00 | $15.00 | 5,745,820 |
| 2021-12-23 | $15.98 | $16.09 | $15.58 | $15.62 | $15.62 | 4,112,860 |
| 2021-12-22 | $15.63 | $16.14 | $15.51 | $16.01 | $16.01 | 4,275,070 |
| 2021-12-21 | $15.52 | $15.75 | $15.29 | $15.63 | $15.63 | 4,189,040 |
| 2021-12-20 | $16.73 | $16.95 | $15.50 | $15.60 | $15.60 | 10,371,200 |
| 2021-12-17 | $16.62 | $17.26 | $16.47 | $17.08 | $17.08 | 11,353,620 |
| 2021-12-16 | $16.17 | $16.93 | $15.93 | $16.60 | $16.60 | 6,738,670 |
| 2021-12-15 | $16.44 | $16.73 | $16.16 | $16.18 | $16.18 | 5,241,520 |
| 2021-12-14 | $16.59 | $17.10 | $16.41 | $16.60 | $16.60 | 6,029,870 |
| 2021-12-13 | $16.06 | $16.72 | $15.71 | $16.59 | $16.59 | 9,332,770 |
| 2021-12-10 | $15.97 | $16.09 | $15.61 | $16.06 | $16.06 | 6,635,680 |
| 2021-12-09 | $16.16 | $16.29 | $15.91 | $15.97 | $15.97 | 4,514,840 |
| 2021-12-08 | $15.79 | $16.28 | $15.57 | $16.20 | $16.20 | 7,280,710 |
| 2021-12-07 | $16.70 | $16.70 | $15.62 | $15.78 | $15.78 | 7,577,620 |
| 2021-12-06 | $16.65 | $16.86 | $16.29 | $16.60 | $16.60 | 6,268,850 |
| 2021-12-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 6,785,130 |
| 2021-12-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 10,563,370 |
| 2021-12-01 | $18.67 | $19.15 | $18.20 | $18.32 | $18.32 | 7,907,050 |
| 2021-11-30 | $18.20 | $19.50 | $18.04 | $18.71 | $18.71 | 11,743,350 |
| 2021-11-29 | $18.00 | $18.77 | $17.68 | $18.13 | $18.13 | 6,941,770 |
| 2021-11-26 | $18.70 | $19.03 | $18.21 | $18.53 | $18.53 | 7,039,050 |
| 2021-11-25 | $18.44 | $19.45 | $18.44 | $18.81 | $18.81 | 8,925,750 |
| 2021-11-24 | $19.18 | $19.23 | $18.29 | $18.51 | $18.51 | 8,662,120 |
| 2021-11-23 | $19.15 | $19.31 | $18.42 | $19.11 | $19.11 | 9,267,050 |
| 2021-11-22 | $19.46 | $19.60 | $18.77 | $19.06 | $19.06 | 11,125,970 |
| 2021-11-19 | $19.50 | $20.50 | $18.92 | $19.48 | $19.48 | 15,686,040 |
| 2021-11-18 | $20.46 | $20.54 | $18.77 | $19.48 | $19.48 | 23,254,900 |
| 2021-11-17 | $18.26 | $19.97 | $18.10 | $19.97 | $19.97 | 17,903,810 |
| 2021-11-16 | $18.31 | $18.86 | $17.81 | $18.15 | $18.15 | 15,226,000 |
| 2021-11-15 | $16.98 | $18.71 | $16.70 | $18.71 | $18.71 | 23,259,850 |
| 2021-11-12 | $15.90 | $17.66 | $15.78 | $17.01 | $17.01 | 14,980,240 |
| 2021-11-11 | $16.70 | $16.70 | $15.54 | $16.19 | $16.19 | 14,437,170 |
| 2021-11-10 | $16.54 | $16.98 | $16.41 | $16.77 | $16.77 | 6,283,780 |
| 2021-11-09 | $17.38 | $17.60 | $16.20 | $17.00 | $17.00 | 11,278,340 |
| 2021-11-08 | $17.50 | $17.77 | $17.00 | $17.36 | $17.36 | 7,397,010 |
| 2021-11-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 11,817,750 |
| 2021-11-04 | $18.35 | $19.18 | $18.07 | $18.10 | $18.10 | 13,376,010 |
| 2021-11-03 | $17.64 | $19.18 | $17.51 | $18.80 | $18.80 | 19,461,580 |
| 2021-11-02 | $16.99 | $18.78 | $16.50 | $17.82 | $17.82 | 17,347,360 |
| 2021-11-01 | $16.75 | $17.58 | $15.53 | $17.29 | $17.29 | 13,856,870 |
| 2021-10-29 | $17.35 | $17.93 | $16.70 | $17.25 | $17.25 | 12,221,120 |
| 2021-10-28 | $16.39 | $18.12 | $16.06 | $17.75 | $17.75 | 19,944,750 |
| 2021-10-27 | $17.63 | $17.79 | $16.55 | $16.72 | $16.72 | 11,967,440 |
| 2021-10-26 | $18.30 | $18.48 | $17.42 | $17.51 | $17.51 | 18,790,820 |
| 2021-10-25 | $19.29 | $19.79 | $17.40 | $19.10 | $19.10 | 37,313,200 |
| 2021-10-22 | $16.35 | $18.07 | $16.06 | $18.07 | $18.07 | 27,168,710 |
| 2021-10-21 | $16.27 | $16.98 | $15.68 | $16.43 | $16.43 | 18,750,450 |
| 2021-10-20 | $18.50 | $18.50 | $16.19 | $16.38 | $16.38 | 30,983,560 |
| 2021-10-19 | $15.44 | $16.82 | $15.22 | $16.82 | $16.82 | 11,399,220 |
| 2021-10-18 | $14.78 | $15.60 | $14.28 | $15.29 | $15.29 | 14,636,750 |
| 2021-10-15 | $14.66 | $15.63 | $14.26 | $14.96 | $14.96 | 18,771,340 |
| 2021-10-14 | $13.51 | $14.70 | $13.09 | $14.21 | $14.21 | 10,874,790 |
| 2021-10-13 | $15.41 | $15.45 | $13.91 | $13.91 | $13.91 | 12,112,650 |
| 2021-10-12 | $16.02 | $16.10 | $14.87 | $15.46 | $15.46 | 11,555,570 |
| 2021-10-11 | $15.23 | $16.45 | $14.88 | $16.45 | $16.45 | 13,605,940 |
| 2021-10-08 | $16.23 | $16.23 | $14.99 | $15.69 | $15.69 | 13,204,670 |
| 2021-10-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2021-10-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2021-09-30 | $14.63 | $15.99 | $14.63 | $15.51 | $15.51 | 15,546,190 |
| 2021-09-29 | $15.51 | $16.44 | $14.52 | $14.79 | $14.79 | 21,103,350 |
| 2021-09-28 | $14.40 | $15.51 | $14.40 | $15.51 | $15.51 | 12,796,700 |
| 2021-09-27 | $13.29 | $14.10 | $13.08 | $14.10 | $14.10 | 13,715,460 |
| 2021-09-24 | $12.79 | $12.99 | $12.63 | $12.82 | $12.82 | 2,223,300 |
| 2021-09-23 | $12.61 | $12.94 | $12.60 | $12.81 | $12.81 | 1,947,230 |
| 2021-09-22 | $12.54 | $12.75 | $12.43 | $12.65 | $12.65 | 1,582,020 |
| 2021-09-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2021-09-17 | $12.54 | $12.67 | $12.32 | $12.55 | $12.55 | 1,651,020 |
| 2021-09-16 | $12.60 | $12.72 | $12.38 | $12.40 | $12.40 | 2,239,540 |
| 2021-09-15 | $12.88 | $12.93 | $12.53 | $12.60 | $12.60 | 2,625,290 |
| 2021-09-14 | $12.85 | $13.30 | $12.78 | $12.94 | $12.94 | 3,699,560 |
| 2021-09-13 | $12.86 | $13.06 | $12.70 | $12.85 | $12.85 | 2,107,500 |
| 2021-09-10 | $13.30 | $13.37 | $12.84 | $12.84 | $12.84 | 4,862,790 |
| 2021-09-09 | $13.36 | $13.53 | $13.09 | $13.39 | $13.39 | 3,817,340 |
| 2021-09-08 | $13.58 | $13.65 | $13.30 | $13.37 | $13.37 | 3,555,240 |
| 2021-09-07 | $13.41 | $13.75 | $13.40 | $13.54 | $13.54 | 3,821,720 |
| 2021-09-06 | $13.43 | $13.67 | $13.11 | $13.50 | $13.50 | 4,583,960 |
| 2021-09-03 | $13.73 | $13.85 | $13.30 | $13.39 | $13.39 | 4,588,340 |
| 2021-09-02 | $13.29 | $13.34 | $13.07 | $13.28 | $13.28 | 2,676,890 |
| 2021-09-01 | $13.25 | $13.42 | $12.80 | $13.32 | $13.32 | 4,332,400 |
| 2021-08-31 | $13.00 | $13.56 | $12.97 | $13.21 | $13.21 | 4,442,450 |
| 2021-08-30 | $13.58 | $13.93 | $12.93 | $13.16 | $13.16 | 6,180,660 |
| 2021-08-27 | $12.82 | $13.50 | $12.68 | $13.37 | $13.37 | 6,393,840 |
| 2021-08-26 | $13.17 | $13.18 | $12.81 | $12.81 | $12.81 | 2,425,910 |
| 2021-08-25 | $13.55 | $13.55 | $13.01 | $13.13 | $13.13 | 2,540,340 |
| 2021-08-24 | $13.27 | $13.47 | $13.07 | $13.30 | $13.30 | 4,976,940 |
| 2021-08-23 | $12.02 | $13.45 | $12.02 | $13.23 | $13.23 | 8,303,740 |
| 2021-08-20 | $12.35 | $12.50 | $11.95 | $12.23 | $12.23 | 2,617,110 |
| 2021-08-19 | $12.69 | $12.82 | $12.38 | $12.40 | $12.40 | 3,230,740 |
| 2021-08-18 | $12.74 | $12.90 | $12.60 | $12.71 | $12.71 | 2,524,080 |
| 2021-08-17 | $13.36 | $13.49 | $12.76 | $12.76 | $12.76 | 4,720,620 |
| 2021-08-16 | $12.80 | $14.02 | $12.71 | $13.36 | $13.36 | 8,796,730 |
| 2021-08-13 | $13.00 | $13.01 | $12.69 | $12.82 | $12.82 | 3,286,360 |
| 2021-08-12 | $13.30 | $13.30 | $13.04 | $13.14 | $13.14 | 2,200,430 |
| 2021-08-11 | $13.30 | $13.40 | $13.05 | $13.13 | $13.13 | 3,217,870 |
| 2021-08-10 | $13.15 | $13.61 | $13.15 | $13.42 | $13.42 | 4,970,590 |
| 2021-08-09 | $12.46 | $13.45 | $12.38 | $13.30 | $13.30 | 6,993,360 |
| 2021-08-06 | $12.58 | $12.69 | $12.36 | $12.51 | $12.51 | 2,194,080 |
| 2021-08-05 | $12.70 | $12.83 | $12.54 | $12.69 | $12.69 | 3,865,710 |
| 2021-08-04 | $12.19 | $13.41 | $12.02 | $13.08 | $13.08 | 7,248,500 |
| 2021-08-03 | $11.98 | $12.26 | $11.90 | $12.19 | $12.19 | 2,843,150 |
| 2021-08-02 | $11.60 | $12.03 | $11.53 | $11.98 | $11.98 | 2,326,840 |
| 2021-07-30 | $11.65 | $11.74 | $11.32 | $11.69 | $11.69 | 2,118,010 |
| 2021-07-29 | $11.45 | $11.81 | $11.45 | $11.60 | $11.60 | 2,131,030 |
| 2021-07-28 | $12.09 | $12.30 | $11.37 | $11.42 | $11.42 | 3,089,360 |
| 2021-07-27 | $12.32 | $12.45 | $12.05 | $12.12 | $12.12 | 2,828,010 |
| 2021-07-26 | $12.60 | $12.68 | $12.01 | $12.30 | $12.30 | 3,481,320 |
| 2021-07-23 | $13.35 | $13.40 | $12.60 | $12.65 | $12.65 | 6,762,010 |
| 2021-07-22 | $13.90 | $14.00 | $13.44 | $13.48 | $13.48 | 4,055,920 |
| 2021-07-21 | $13.98 | $14.30 | $13.82 | $13.83 | $13.83 | 4,283,870 |
| 2021-07-20 | $13.73 | $14.02 | $13.55 | $13.90 | $13.90 | 3,763,680 |
| 2021-07-19 | $13.75 | $13.90 | $13.31 | $13.88 | $13.88 | 4,340,360 |
| 2021-07-16 | $13.41 | $14.05 | $13.40 | $13.76 | $13.76 | 5,690,600 |
| 2021-07-15 | $13.65 | $13.89 | $13.40 | $13.50 | $13.50 | 4,910,910 |
| 2021-07-14 | $13.82 | $14.39 | $13.55 | $13.77 | $13.77 | 6,468,190 |
| 2021-07-13 | $13.20 | $14.09 | $13.20 | $13.92 | $13.92 | 7,492,420 |
| 2021-07-12 | $13.07 | $13.40 | $13.00 | $13.20 | $13.20 | 4,000,550 |
| 2021-07-09 | $12.63 | $12.89 | $12.57 | $12.84 | $12.84 | 1,815,570 |
| 2021-07-08 | $13.12 | $13.12 | $12.70 | $12.74 | $12.74 | 2,396,620 |
| 2021-07-07 | $13.07 | $13.20 | $12.93 | $13.11 | $13.11 | 1,996,980 |
| 2021-07-06 | $12.92 | $13.15 | $12.78 | $13.08 | $13.08 | 2,178,480 |
| 2021-07-05 | $12.73 | $12.95 | $12.62 | $12.92 | $12.92 | 1,860,420 |
| 2021-07-02 | $13.04 | $13.14 | $12.69 | $12.77 | $12.77 | 2,332,850 |
| 2021-07-01 | $13.41 | $13.45 | $12.97 | $12.97 | $12.97 | 3,839,920 |
| 2021-06-30 | $13.31 | $13.76 | $13.31 | $13.48 | $13.48 | 3,603,250 |
| 2021-06-29 | $13.69 | $13.72 | $13.24 | $13.31 | $13.31 | 2,932,780 |
| 2021-06-28 | $13.18 | $13.97 | $13.12 | $13.71 | $13.71 | 5,872,170 |
| 2021-06-25 | $13.54 | $13.70 | $13.03 | $13.11 | $13.11 | 4,889,930 |
| 2021-06-24 | $14.21 | $14.29 | $13.49 | $13.54 | $13.54 | 5,333,640 |
| 2021-06-23 | $14.06 | $14.33 | $13.82 | $14.21 | $14.21 | 4,909,370 |
| 2021-06-22 | $14.60 | $14.73 | $14.06 | $14.10 | $14.10 | 6,428,420 |
| 2021-06-21 | $14.42 | $14.72 | $14.13 | $14.62 | $14.62 | 7,013,890 |
| 2021-06-18 | $14.08 | $14.72 | $13.90 | $14.39 | $14.39 | 8,400,900 |
| 2021-06-17 | $14.22 | $14.84 | $13.63 | $14.46 | $14.46 | 15,309,010 |
| 2021-06-16 | $12.81 | $14.04 | $12.81 | $14.04 | $14.04 | 5,725,230 |
| 2021-06-15 | $13.31 | $13.38 | $11.93 | $12.76 | $12.76 | 6,249,600 |
| 2021-06-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-06-11 | $13.18 | $13.68 | $12.90 | $13.26 | $13.26 | 6,869,290 |
| 2021-06-10 | $12.91 | $13.38 | $12.89 | $13.18 | $13.18 | 4,692,450 |
| 2021-06-09 | $13.03 | $13.30 | $12.81 | $12.97 | $12.97 | 4,105,020 |
| 2021-06-08 | $13.61 | $13.68 | $13.05 | $13.10 | $13.10 | 6,277,480 |
| 2021-06-07 | $12.94 | $13.77 | $12.73 | $13.59 | $13.59 | 9,299,450 |
| 2021-06-04 | $12.63 | $12.91 | $12.50 | $12.83 | $12.83 | 4,051,550 |
| 2021-06-03 | $12.91 | $12.99 | $12.62 | $12.63 | $12.63 | 4,680,000 |
| 2021-06-02 | $12.95 | $13.18 | $12.67 | $13.02 | $13.02 | 6,939,000 |
| 2021-06-01 | $13.17 | $13.19 | $12.85 | $13.04 | $13.04 | 7,892,570 |
| 2021-05-31 | $12.66 | $13.24 | $12.44 | $13.21 | $13.21 | 13,519,340 |
| 2021-05-28 | $11.92 | $12.83 | $11.92 | $12.66 | $12.66 | 12,802,680 |
| 2021-05-27 | $12.13 | $12.72 | $11.91 | $12.35 | $12.35 | 17,074,010 |
| 2021-05-26 | $10.69 | $11.76 | $10.66 | $11.76 | $11.76 | 5,624,920 |
| 2021-05-25 | $10.84 | $10.84 | $10.65 | $10.69 | $10.69 | 3,010,730 |
| 2021-05-24 | $10.55 | $10.89 | $10.42 | $10.85 | $10.85 | 3,533,630 |
| 2021-05-21 | $10.54 | $10.65 | $10.47 | $10.54 | $10.54 | 1,641,220 |
| 2021-05-20 | $10.37 | $10.61 | $10.27 | $10.57 | $10.55 | 1,942,020 |
| 2021-05-19 | $10.41 | $10.53 | $10.35 | $10.36 | $10.34 | 1,386,590 |
| 2021-05-18 | $10.45 | $10.62 | $10.32 | $10.48 | $10.46 | 1,671,290 |
| 2021-05-17 | $10.89 | $10.90 | $10.41 | $10.45 | $10.43 | 2,686,420 |
| 2021-05-14 | $10.42 | $10.76 | $10.40 | $10.70 | $10.68 | 2,386,270 |
| 2021-05-13 | $10.46 | $10.70 | $10.42 | $10.43 | $10.41 | 1,694,960 |
| 2021-05-12 | $10.49 | $10.61 | $10.30 | $10.59 | $10.57 | 1,645,540 |
| 2021-05-11 | $10.35 | $10.55 | $10.26 | $10.52 | $10.50 | 2,023,060 |
| 2021-05-10 | $10.36 | $10.47 | $10.29 | $10.34 | $10.32 | 1,652,880 |
| 2021-05-07 | $10.46 | $10.46 | $10.20 | $10.36 | $10.34 | 1,622,910 |
| 2021-05-06 | $10.42 | $10.49 | $10.27 | $10.31 | $10.29 | 1,484,350 |
| 2021-05-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2021-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2021-04-30 | $10.54 | $10.54 | $10.11 | $10.24 | $10.22 | 2,711,670 |
| 2021-04-29 | $10.58 | $10.71 | $10.47 | $10.54 | $10.52 | 2,821,550 |
| 2021-04-28 | $10.82 | $10.99 | $10.51 | $10.58 | $10.56 | 2,743,170 |
| 2021-04-27 | $11.16 | $11.18 | $10.73 | $10.78 | $10.76 | 3,686,750 |
| 2021-04-26 | $11.40 | $11.43 | $11.01 | $11.18 | $11.16 | 3,360,170 |
| 2021-04-23 | $11.75 | $11.84 | $11.31 | $11.37 | $11.35 | 3,183,810 |
| 2021-04-22 | $11.61 | $11.95 | $11.61 | $11.84 | $11.82 | 2,463,590 |
| 2021-04-21 | $11.71 | $11.86 | $11.63 | $11.68 | $11.66 | 1,454,250 |
| 2021-04-20 | $11.96 | $12.04 | $11.74 | $11.76 | $11.74 | 2,137,490 |
| 2021-04-19 | $11.69 | $11.94 | $11.68 | $11.91 | $11.89 | 2,177,180 |
| 2021-04-16 | $11.35 | $11.73 | $11.29 | $11.67 | $11.65 | 1,827,460 |
| 2021-04-15 | $11.36 | $11.46 | $11.20 | $11.35 | $11.33 | 1,220,900 |
| 2021-04-14 | $11.25 | $11.42 | $11.08 | $11.36 | $11.34 | 1,089,670 |
| 2021-04-13 | $11.32 | $11.46 | $11.16 | $11.20 | $11.18 | 1,213,700 |
| 2021-04-12 | $11.61 | $11.62 | $11.26 | $11.32 | $11.30 | 1,407,170 |
| 2021-04-09 | $11.66 | $11.68 | $11.48 | $11.62 | $11.60 | 1,014,140 |
| 2021-04-08 | $11.77 | $11.85 | $11.59 | $11.61 | $11.59 | 1,321,240 |
| 2021-04-07 | $11.87 | $11.87 | $11.70 | $11.78 | $11.76 | 1,485,550 |
| 2021-04-06 | $11.39 | $11.89 | $11.39 | $11.87 | $11.85 | 2,824,450 |
| 2021-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $11.32 | 0 |
| 2021-04-02 | $11.26 | $11.41 | $11.25 | $11.34 | $11.32 | 982,770 |
| 2021-04-01 | $11.44 | $11.45 | $11.24 | $11.25 | $11.23 | 881,340 |
| 2021-03-31 | $11.21 | $11.45 | $11.21 | $11.35 | $11.33 | 1,103,050 |
| 2021-03-30 | $11.49 | $11.53 | $11.18 | $11.21 | $11.19 | 1,809,740 |
| 2021-03-29 | $11.78 | $11.83 | $11.45 | $11.51 | $11.49 | 1,641,970 |
| 2021-03-26 | $11.83 | $11.85 | $11.67 | $11.78 | $11.76 | 1,191,020 |
| 2021-03-25 | $11.82 | $12.07 | $11.54 | $11.75 | $11.73 | 2,021,740 |
| 2021-03-24 | $11.72 | $11.99 | $11.62 | $11.85 | $11.83 | 1,908,920 |
| 2021-03-23 | $11.76 | $11.88 | $11.50 | $11.77 | $11.75 | 1,684,070 |
| 2021-03-22 | $11.55 | $11.71 | $11.42 | $11.64 | $11.62 | 1,207,080 |
| 2021-03-19 | $11.40 | $11.65 | $11.26 | $11.48 | $11.46 | 1,454,570 |
| 2021-03-18 | $11.61 | $11.88 | $11.40 | $11.42 | $11.40 | 2,020,050 |
| 2021-03-17 | $11.83 | $12.16 | $11.76 | $11.82 | $11.80 | 2,227,140 |
| 2021-03-16 | $11.18 | $11.62 | $11.17 | $11.59 | $11.57 | 1,877,210 |
| 2021-03-15 | $11.30 | $11.45 | $11.12 | $11.23 | $11.21 | 2,658,220 |
| 2021-03-12 | $11.96 | $11.98 | $11.68 | $11.83 | $11.81 | 1,545,640 |
| 2021-03-11 | $11.70 | $12.06 | $11.30 | $11.96 | $11.94 | 1,595,430 |
| 2021-03-10 | $12.33 | $12.46 | $11.64 | $11.65 | $11.63 | 2,439,740 |
| 2021-03-09 | $12.72 | $12.89 | $12.13 | $12.25 | $12.23 | 2,219,200 |
| 2021-03-08 | $12.75 | $13.14 | $12.71 | $12.73 | $12.71 | 2,587,830 |
| 2021-03-05 | $12.35 | $12.84 | $12.32 | $12.82 | $12.80 | 2,747,880 |
| 2021-03-04 | $12.62 | $12.70 | $12.36 | $12.37 | $12.35 | 1,735,380 |
| 2021-03-03 | $12.66 | $12.75 | $12.40 | $12.60 | $12.58 | 1,917,830 |
| 2021-03-02 | $12.84 | $12.90 | $12.59 | $12.63 | $12.61 | 1,666,760 |
| 2021-03-01 | $12.64 | $12.89 | $12.63 | $12.84 | $12.82 | 1,880,230 |
| 2021-02-26 | $12.28 | $12.74 | $12.25 | $12.66 | $12.64 | 2,297,760 |
| 2021-02-25 | $12.80 | $12.84 | $12.29 | $12.34 | $12.32 | 1,729,730 |
| 2021-02-24 | $12.60 | $12.91 | $12.55 | $12.73 | $12.71 | 1,731,870 |
| 2021-02-23 | $12.85 | $12.88 | $12.55 | $12.64 | $12.62 | 1,845,720 |
| 2021-02-22 | $12.66 | $13.06 | $12.64 | $12.85 | $12.83 | 2,799,830 |
| 2021-02-19 | $12.25 | $12.66 | $12.08 | $12.63 | $12.61 | 2,167,500 |
| 2021-02-18 | $11.78 | $12.30 | $11.78 | $12.19 | $12.17 | 2,041,160 |
| 2021-02-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-02-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-02-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-02-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-02-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-02-10 | $11.40 | $11.75 | $11.32 | $11.72 | $11.70 | 1,563,340 |
| 2021-02-09 | $11.06 | $11.41 | $10.98 | $11.36 | $11.34 | 1,619,480 |
| 2021-02-08 | $11.22 | $11.29 | $10.89 | $11.01 | $10.99 | 1,533,030 |
| 2021-02-05 | $11.55 | $11.79 | $11.11 | $11.24 | $11.22 | 1,566,830 |
| 2021-02-04 | $11.99 | $11.99 | $11.32 | $11.57 | $11.55 | 1,955,010 |
| 2021-02-03 | $12.40 | $12.43 | $11.96 | $11.96 | $11.94 | 1,287,540 |
| 2021-02-02 | $12.29 | $12.48 | $12.10 | $12.39 | $12.37 | 1,424,210 |
| 2021-02-01 | $12.07 | $12.46 | $12.00 | $12.30 | $12.28 | 1,603,880 |
| 2021-01-29 | $12.47 | $12.65 | $11.87 | $12.02 | $12.00 | 2,090,610 |
| 2021-01-28 | $12.70 | $12.95 | $12.39 | $12.47 | $12.45 | 1,530,310 |
| 2021-01-27 | $12.62 | $12.93 | $12.47 | $12.83 | $12.81 | 1,425,410 |
| 2021-01-26 | $12.53 | $12.95 | $12.42 | $12.63 | $12.61 | 1,166,430 |
| 2021-01-25 | $12.99 | $13.03 | $12.59 | $12.70 | $12.68 | 1,563,670 |
| 2021-01-22 | $13.35 | $13.39 | $12.78 | $12.93 | $12.91 | 2,040,670 |
| 2021-01-21 | $13.33 | $13.50 | $13.16 | $13.34 | $13.31 | 1,709,030 |
| 2021-01-20 | $13.29 | $13.44 | $13.10 | $13.25 | $13.22 | 1,860,320 |
| 2021-01-19 | $13.36 | $13.57 | $13.33 | $13.45 | $13.42 | 2,285,960 |
| 2021-01-18 | $13.24 | $13.50 | $13.13 | $13.32 | $13.29 | 1,841,720 |
| 2021-01-15 | $13.07 | $13.66 | $13.00 | $13.27 | $13.24 | 3,103,190 |
| 2021-01-14 | $12.40 | $13.23 | $12.20 | $13.09 | $13.07 | 4,116,250 |
| 2021-01-13 | $12.94 | $13.04 | $12.20 | $12.44 | $12.42 | 3,319,710 |
| 2021-01-12 | $13.17 | $13.33 | $12.81 | $12.98 | $12.96 | 2,104,400 |
| 2021-01-11 | $13.30 | $13.62 | $13.08 | $13.13 | $13.11 | 1,587,850 |
| 2021-01-08 | $13.22 | $13.74 | $12.96 | $13.34 | $13.31 | 2,208,210 |
| 2021-01-07 | $13.87 | $13.90 | $13.08 | $13.23 | $13.20 | 3,171,620 |
| 2021-01-06 | $14.46 | $14.46 | $13.82 | $13.87 | $13.84 | 2,281,700 |
| 2021-01-05 | $14.54 | $14.64 | $14.30 | $14.46 | $14.43 | 2,073,860 |
| 2021-01-04 | $14.22 | $14.68 | $14.22 | $14.56 | $14.53 | 2,420,030 |
| 2021-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.24 | 0 |
| 2020-12-31 | $14.18 | $14.37 | $14.03 | $14.27 | $14.24 | 1,794,150 |
| 2020-12-30 | $13.94 | $14.45 | $13.66 | $14.11 | $14.08 | 2,496,650 |
| 2020-12-29 | $13.76 | $14.17 | $13.68 | $13.97 | $13.94 | 2,150,710 |
| 2020-12-28 | $14.13 | $14.14 | $13.63 | $13.77 | $13.74 | 2,144,770 |
| 2020-12-25 | $14.14 | $14.47 | $14.05 | $14.13 | $14.10 | 1,324,640 |
| 2020-12-24 | $14.90 | $14.90 | $14.08 | $14.14 | $14.11 | 3,093,700 |
| 2020-12-23 | $15.13 | $15.16 | $14.72 | $14.84 | $14.81 | 2,132,920 |
| 2020-12-22 | $15.58 | $15.58 | $15.05 | $15.08 | $15.05 | 2,176,980 |
| 2020-12-21 | $15.45 | $15.73 | $15.31 | $15.60 | $15.57 | 1,436,520 |
| 2020-12-18 | $15.74 | $15.78 | $15.49 | $15.54 | $15.51 | 1,904,660 |
| 2020-12-17 | $16.27 | $16.33 | $15.21 | $15.82 | $15.79 | 4,137,680 |
| 2020-12-16 | $16.81 | $16.81 | $16.30 | $16.34 | $16.31 | 1,875,730 |
| 2020-12-15 | $16.48 | $17.06 | $16.35 | $16.84 | $16.81 | 2,604,720 |
| 2020-12-14 | $16.36 | $16.49 | $16.15 | $16.32 | $16.29 | 1,471,190 |
| 2020-12-11 | $16.85 | $16.85 | $16.18 | $16.36 | $16.33 | 2,380,670 |
| 2020-12-10 | $16.60 | $16.80 | $16.50 | $16.72 | $16.69 | 1,297,840 |
| 2020-12-09 | $16.71 | $16.95 | $16.51 | $16.70 | $16.67 | 1,930,580 |
| 2020-12-08 | $16.93 | $16.97 | $16.65 | $16.70 | $16.67 | 1,784,250 |
| 2020-12-07 | $17.35 | $17.40 | $16.92 | $16.93 | $16.90 | 2,463,810 |
| 2020-12-04 | $17.22 | $17.30 | $16.96 | $17.10 | $17.07 | 2,384,840 |
| 2020-12-03 | $17.00 | $17.41 | $16.96 | $17.22 | $17.19 | 3,697,020 |
| 2020-12-02 | $16.79 | $17.20 | $16.75 | $17.00 | $16.97 | 3,364,800 |
| 2020-12-01 | $16.53 | $16.72 | $16.47 | $16.70 | $16.67 | 1,796,210 |
| 2020-11-30 | $16.57 | $16.67 | $16.38 | $16.53 | $16.50 | 1,942,630 |
| 2020-11-27 | $16.70 | $16.83 | $16.40 | $16.60 | $16.57 | 1,742,380 |
| 2020-11-26 | $16.81 | $17.00 | $16.67 | $16.68 | $16.65 | 1,823,400 |
| 2020-11-25 | $17.06 | $17.24 | $16.82 | $16.92 | $16.89 | 2,942,260 |
| 2020-11-24 | $16.76 | $17.26 | $16.76 | $17.06 | $17.03 | 3,443,200 |
| 2020-11-23 | $17.00 | $17.01 | $16.58 | $16.75 | $16.72 | 2,307,260 |
| 2020-11-20 | $16.67 | $17.14 | $16.55 | $16.97 | $16.94 | 3,105,110 |
| 2020-11-19 | $16.47 | $16.76 | $16.26 | $16.66 | $16.63 | 1,640,490 |
| 2020-11-18 | $16.40 | $16.77 | $16.40 | $16.51 | $16.48 | 1,657,530 |
| 2020-11-17 | $16.87 | $16.87 | $16.28 | $16.55 | $16.52 | 2,270,260 |
| 2020-11-16 | $16.95 | $17.10 | $16.72 | $16.87 | $16.84 | 1,540,050 |
| 2020-11-13 | $16.92 | $17.01 | $16.55 | $17.01 | $16.98 | 1,660,160 |
| 2020-11-12 | $17.11 | $17.18 | $16.80 | $16.92 | $16.89 | 1,612,200 |
| 2020-11-11 | $17.50 | $17.50 | $16.91 | $16.99 | $16.96 | 2,182,550 |
| 2020-11-10 | $17.80 | $17.85 | $17.25 | $17.33 | $17.30 | 2,788,030 |
| 2020-11-09 | $17.40 | $17.75 | $17.18 | $17.61 | $17.58 | 4,123,620 |
| 2020-11-06 | $17.21 | $17.45 | $16.99 | $17.15 | $17.12 | 3,890,600 |
| 2020-11-05 | $16.79 | $17.15 | $16.67 | $17.10 | $17.07 | 4,883,810 |
| 2020-11-04 | $16.83 | $16.90 | $16.47 | $16.65 | $16.62 | 2,680,190 |
| 2020-11-03 | $16.70 | $17.15 | $16.21 | $16.78 | $16.75 | 4,376,470 |
| 2020-11-02 | $16.81 | $16.95 | $16.06 | $16.10 | $16.07 | 3,653,480 |
| 2020-10-30 | $17.07 | $17.35 | $16.80 | $16.82 | $16.79 | 2,629,140 |
| 2020-10-29 | $17.00 | $17.27 | $16.80 | $17.09 | $17.06 | 2,312,300 |
| 2020-10-28 | $17.59 | $17.75 | $17.02 | $17.23 | $17.20 | 2,308,010 |
| 2020-10-27 | $17.56 | $17.79 | $17.28 | $17.52 | $17.49 | 1,750,180 |
| 2020-10-26 | $17.88 | $17.97 | $17.56 | $17.70 | $17.67 | 1,888,370 |
| 2020-10-23 | $18.27 | $18.39 | $17.85 | $17.91 | $17.88 | 2,198,050 |
| 2020-10-22 | $18.05 | $18.37 | $17.82 | $18.28 | $18.25 | 1,713,500 |
| 2020-10-21 | $18.36 | $18.48 | $17.99 | $18.19 | $18.16 | 1,986,160 |
| 2020-10-20 | $18.14 | $18.49 | $18.13 | $18.49 | $18.45 | 1,995,300 |
| 2020-10-19 | $18.45 | $18.92 | $18.13 | $18.16 | $18.13 | 2,957,350 |
| 2020-10-16 | $18.50 | $18.50 | $17.99 | $18.16 | $18.13 | 2,300,150 |
| 2020-10-15 | $18.67 | $18.92 | $18.40 | $18.43 | $18.40 | 2,247,920 |
| 2020-10-14 | $19.05 | $19.05 | $18.63 | $18.66 | $18.62 | 2,421,330 |
| 2020-10-13 | $18.89 | $19.15 | $18.78 | $19.05 | $19.01 | 4,156,780 |
| 2020-10-12 | $18.65 | $19.38 | $18.62 | $19.36 | $19.32 | 4,576,820 |
| 2020-10-09 | $18.62 | $18.79 | $18.42 | $18.55 | $18.51 | 2,990,230 |
| 2020-10-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-10-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-10-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-10-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-10-02 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-10-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2020-09-30 | $18.11 | $18.45 | $18.02 | $18.35 | $18.32 | 2,418,700 |
| 2020-09-29 | $17.86 | $18.60 | $17.75 | $18.10 | $18.07 | 4,150,860 |
| 2020-09-28 | $18.10 | $18.59 | $17.67 | $17.68 | $17.65 | 3,087,620 |
| 2020-09-25 | $18.09 | $18.30 | $17.93 | $18.05 | $18.02 | 1,558,160 |
| 2020-09-24 | $18.46 | $18.49 | $17.90 | $18.08 | $18.05 | 2,693,560 |
| 2020-09-23 | $18.56 | $18.71 | $18.46 | $18.60 | $18.56 | 1,895,200 |
| 2020-09-22 | $18.88 | $19.06 | $18.47 | $18.55 | $18.51 | 2,148,630 |
| 2020-09-21 | $19.26 | $19.35 | $18.91 | $19.08 | $19.04 | 2,260,200 |
| 2020-09-18 | $18.88 | $19.27 | $18.70 | $19.18 | $19.14 | 2,428,660 |
| 2020-09-17 | $18.94 | $19.28 | $18.60 | $18.97 | $18.93 | 2,871,940 |
| 2020-09-16 | $18.90 | $19.05 | $18.48 | $18.76 | $18.72 | 2,424,380 |
| 2020-09-15 | $19.22 | $19.28 | $18.74 | $18.96 | $18.92 | 1,991,550 |
| 2020-09-14 | $18.60 | $19.14 | $18.39 | $19.03 | $18.99 | 2,813,490 |
| 2020-09-11 | $18.06 | $18.49 | $17.67 | $18.45 | $18.42 | 3,536,380 |
| 2020-09-10 | $19.52 | $19.80 | $17.91 | $17.99 | $17.96 | 6,058,540 |
| 2020-09-09 | $20.00 | $20.19 | $19.40 | $19.42 | $19.38 | 3,553,140 |
| 2020-09-08 | $20.43 | $20.43 | $19.97 | $20.18 | $20.14 | 2,491,630 |
| 2020-09-07 | $20.80 | $20.86 | $20.13 | $20.16 | $20.12 | 3,560,460 |
| 2020-09-04 | $19.75 | $20.53 | $19.52 | $20.45 | $20.41 | 2,761,320 |
| 2020-09-03 | $20.49 | $20.49 | $20.05 | $20.12 | $20.08 | 2,148,300 |
| 2020-09-02 | $20.35 | $20.60 | $20.10 | $20.51 | $20.47 | 2,362,850 |
| 2020-09-01 | $20.45 | $20.65 | $20.13 | $20.35 | $20.31 | 2,198,470 |
| 2020-08-31 | $20.78 | $21.04 | $20.48 | $20.48 | $20.44 | 2,784,220 |
| 2020-08-28 | $20.49 | $20.75 | $20.03 | $20.65 | $20.61 | 3,193,800 |
| 2020-08-27 | $20.00 | $20.51 | $19.70 | $20.49 | $20.45 | 3,354,760 |
| 2020-08-26 | $21.08 | $21.08 | $19.90 | $20.02 | $19.98 | 6,078,160 |
| 2020-08-25 | $21.20 | $21.40 | $20.89 | $21.25 | $21.21 | 2,681,990 |
| 2020-08-24 | $20.91 | $21.32 | $20.40 | $21.19 | $21.15 | 2,939,270 |
| 2020-08-21 | $21.15 | $21.41 | $20.75 | $20.96 | $20.92 | 2,972,060 |
| 2020-08-20 | $20.98 | $21.70 | $20.72 | $21.12 | $21.08 | 3,991,550 |
| 2020-08-19 | $21.88 | $21.98 | $20.93 | $20.98 | $20.94 | 4,264,200 |
| 2020-08-18 | $22.10 | $22.18 | $21.69 | $21.87 | $21.83 | 3,698,370 |
| 2020-08-17 | $21.47 | $22.15 | $21.38 | $22.09 | $22.05 | 4,372,440 |
| 2020-08-14 | $21.17 | $21.59 | $20.96 | $21.47 | $21.43 | 2,852,080 |
| 2020-08-13 | $21.49 | $21.49 | $21.08 | $21.17 | $21.13 | 2,727,370 |
| 2020-08-12 | $21.80 | $22.00 | $20.70 | $21.27 | $21.23 | 5,361,930 |
| 2020-08-11 | $22.75 | $22.89 | $21.88 | $21.94 | $21.90 | 4,092,420 |
| 2020-08-10 | $22.50 | $22.90 | $22.38 | $22.79 | $22.75 | 3,679,050 |
| 2020-08-07 | $23.45 | $23.48 | $22.25 | $22.62 | $22.58 | 7,606,980 |
| 2020-08-06 | $23.76 | $23.90 | $22.98 | $23.53 | $23.49 | 6,137,120 |
| 2020-08-05 | $24.10 | $24.31 | $23.68 | $23.91 | $23.86 | 5,692,690 |
| 2020-08-04 | $24.50 | $24.50 | $23.60 | $23.90 | $23.85 | 6,822,760 |
| 2020-08-03 | $23.40 | $24.34 | $23.29 | $24.19 | $24.14 | 10,379,170 |
| 2020-07-31 | $22.70 | $23.75 | $22.70 | $23.22 | $23.18 | 5,923,740 |
| 2020-07-30 | $23.53 | $23.85 | $22.80 | $22.88 | $22.84 | 8,665,140 |
| 2020-07-29 | $22.91 | $23.98 | $22.60 | $23.79 | $23.74 | 7,822,280 |
| 2020-07-28 | $23.06 | $23.49 | $22.60 | $22.91 | $22.87 | 6,529,350 |
| 2020-07-27 | $22.77 | $23.48 | $22.35 | $22.58 | $22.54 | 6,011,690 |
| 2020-07-24 | $24.21 | $24.45 | $22.81 | $22.88 | $22.84 | 9,329,720 |
| 2020-07-23 | $24.96 | $25.20 | $23.88 | $24.50 | $24.45 | 13,120,100 |
| 2020-07-22 | $23.69 | $26.00 | $23.51 | $25.57 | $25.52 | 18,238,060 |
| 2020-07-21 | $24.30 | $24.98 | $23.46 | $23.72 | $23.68 | 10,354,350 |
| 2020-07-20 | $24.50 | $24.78 | $22.75 | $24.30 | $24.25 | 13,736,960 |
| 2020-07-17 | $23.59 | $25.33 | $23.55 | $24.08 | $24.03 | 16,075,670 |
| 2020-07-16 | $24.85 | $26.48 | $24.85 | $25.40 | $25.35 | 27,731,660 |
| 2020-07-15 | $26.30 | $26.42 | $23.88 | $24.07 | $24.02 | 17,390,880 |
| 2020-07-14 | $28.06 | $28.50 | $26.00 | $26.39 | $26.34 | 20,298,370 |
| 2020-07-13 | $29.98 | $29.98 | $25.60 | $28.78 | $28.73 | 34,384,810 |
| 2020-07-10 | $27.25 | $27.25 | $27.01 | $27.25 | $27.20 | 5,673,280 |
| 2020-07-09 | $22.35 | $24.77 | $22.30 | $24.77 | $24.72 | 5,713,060 |
| 2020-07-08 | $22.10 | $23.25 | $21.41 | $22.52 | $22.48 | 15,057,680 |
| 2020-07-07 | $20.94 | $22.18 | $20.55 | $21.75 | $21.71 | 14,883,870 |
| 2020-07-06 | $19.99 | $21.33 | $19.97 | $20.94 | $20.90 | 19,177,260 |
| 2020-07-03 | $19.36 | $19.96 | $19.10 | $19.96 | $19.92 | 18,877,600 |
| 2020-07-02 | $18.89 | $19.35 | $18.74 | $18.84 | $18.80 | 9,127,850 |
| 2020-07-01 | $19.11 | $19.25 | $18.27 | $18.79 | $18.75 | 11,266,500 |
| 2020-06-30 | $19.30 | $20.00 | $19.13 | $19.27 | $19.23 | 7,971,900 |
| 2020-06-29 | $23.08 | $23.45 | $22.66 | $22.90 | $19.02 | 7,599,960 |
| 2020-06-26 | $23.49 | $23.49 | $23.49 | $23.49 | $19.51 | 0 |
| 2020-06-25 | $23.49 | $23.49 | $23.49 | $23.49 | $19.51 | 0 |
| 2020-06-24 | $23.56 | $23.66 | $22.66 | $23.49 | $19.51 | 10,982,810 |
| 2020-06-23 | $22.36 | $23.55 | $22.07 | $23.36 | $19.40 | 12,292,810 |
| 2020-06-22 | $21.74 | $22.87 | $21.55 | $22.45 | $18.64 | 10,721,250 |
| 2020-06-19 | $21.79 | $22.11 | $21.64 | $21.64 | $17.97 | 6,340,450 |
| 2020-06-18 | $21.84 | $22.08 | $21.20 | $21.94 | $18.22 | 8,631,750 |
| 2020-06-17 | $21.97 | $22.10 | $21.56 | $21.91 | $18.20 | 7,208,640 |
| 2020-06-16 | $20.72 | $22.16 | $20.72 | $21.97 | $18.25 | 12,124,260 |
| 2020-06-15 | $20.40 | $20.96 | $20.36 | $20.59 | $17.10 | 4,427,960 |
| 2020-06-12 | $20.21 | $20.74 | $20.10 | $20.55 | $17.07 | 5,482,620 |
| 2020-06-11 | $20.70 | $21.59 | $20.58 | $20.91 | $17.36 | 7,767,010 |
| 2020-06-10 | $20.89 | $20.98 | $20.35 | $20.68 | $17.17 | 4,370,460 |
| 2020-06-09 | $21.00 | $21.27 | $20.72 | $20.95 | $17.40 | 4,593,740 |
| 2020-06-08 | $21.30 | $21.58 | $20.90 | $21.02 | $17.46 | 4,457,600 |
| 2020-06-05 | $21.53 | $21.76 | $21.04 | $21.18 | $17.59 | 5,684,250 |
| 2020-06-04 | $21.85 | $21.92 | $21.40 | $21.47 | $17.83 | 4,167,190 |
| 2020-06-03 | $22.00 | $22.35 | $21.60 | $21.76 | $18.07 | 7,184,600 |
| 2020-06-02 | $21.38 | $22.64 | $21.32 | $22.09 | $18.34 | 9,857,670 |
| 2020-06-01 | $20.00 | $21.52 | $20.00 | $21.41 | $17.78 | 9,533,030 |
| 2020-05-29 | $20.60 | $20.60 | $19.93 | $19.98 | $16.59 | 5,542,000 |
| 2020-05-28 | $19.84 | $20.94 | $19.84 | $20.59 | $17.10 | 6,755,650 |
| 2020-05-27 | $20.20 | $21.10 | $19.75 | $19.96 | $16.58 | 6,126,480 |
| 2020-05-26 | $19.20 | $19.97 | $19.12 | $19.84 | $16.48 | 3,525,850 |
| 2020-05-25 | $19.49 | $19.59 | $18.97 | $19.03 | $15.80 | 2,529,150 |
| 2020-05-22 | $19.90 | $20.58 | $19.36 | $19.38 | $16.09 | 3,838,530 |
| 2020-05-21 | $20.87 | $21.00 | $20.00 | $20.06 | $16.66 | 4,045,940 |
| 2020-05-20 | $21.20 | $21.40 | $20.62 | $20.88 | $17.34 | 4,285,320 |
| 2020-05-19 | $21.19 | $21.63 | $20.90 | $21.08 | $17.51 | 3,911,680 |
| 2020-05-18 | $21.50 | $21.66 | $20.71 | $20.89 | $17.35 | 5,527,570 |
| 2020-05-15 | $21.47 | $22.06 | $21.38 | $21.61 | $17.95 | 7,657,340 |
| 2020-05-14 | $21.49 | $21.79 | $21.21 | $21.28 | $17.67 | 4,319,040 |
| 2020-05-13 | $21.40 | $21.68 | $21.21 | $21.48 | $17.84 | 4,726,480 |
| 2020-05-12 | $21.30 | $21.63 | $20.83 | $21.49 | $17.85 | 6,083,700 |
| 2020-05-11 | $21.45 | $22.10 | $21.16 | $21.45 | $17.81 | 6,732,850 |
| 2020-05-08 | $20.90 | $22.00 | $20.88 | $21.37 | $17.75 | 8,239,060 |
| 2020-05-07 | $20.74 | $21.28 | $20.52 | $20.80 | $17.27 | 6,159,960 |
| 2020-05-06 | $19.52 | $20.88 | $19.52 | $20.75 | $17.23 | 7,361,470 |
| 2020-05-05 | $19.81 | $19.81 | $19.81 | $19.81 | $16.45 | 0 |
| 2020-05-04 | $19.81 | $19.81 | $19.81 | $19.81 | $16.45 | 0 |
| 2020-05-01 | $19.81 | $19.81 | $19.81 | $19.81 | $16.45 | 0 |
| 2020-04-30 | $18.79 | $20.00 | $18.79 | $19.81 | $16.45 | 4,565,700 |
| 2020-04-29 | $18.79 | $19.09 | $18.11 | $18.87 | $15.67 | 2,719,600 |
| 2020-04-28 | $19.30 | $19.32 | $17.71 | $18.65 | $15.49 | 4,522,690 |
| 2020-04-27 | $19.48 | $19.86 | $19.23 | $19.31 | $16.04 | 3,003,780 |
| 2020-04-24 | $19.76 | $19.95 | $19.33 | $19.48 | $16.18 | 3,676,070 |
| 2020-04-23 | $20.25 | $20.44 | $19.78 | $19.88 | $16.51 | 5,110,020 |
| 2020-04-22 | $20.95 | $20.95 | $19.95 | $20.28 | $16.84 | 7,324,480 |
| 2020-04-21 | $19.63 | $21.50 | $19.53 | $20.83 | $17.30 | 11,058,260 |
| 2020-04-20 | $19.11 | $20.20 | $18.90 | $19.90 | $16.53 | 7,773,330 |
| 2020-04-17 | $19.27 | $19.53 | $18.88 | $18.97 | $15.75 | 4,548,290 |
| 2020-04-16 | $18.75 | $19.23 | $18.38 | $19.14 | $15.90 | 5,289,200 |
| 2020-04-15 | $19.16 | $19.49 | $18.93 | $18.93 | $15.72 | 4,275,350 |
| 2020-04-14 | $18.73 | $19.32 | $18.66 | $19.24 | $15.98 | 5,235,380 |
| 2020-04-13 | $20.00 | $20.00 | $18.36 | $18.60 | $15.45 | 7,014,890 |
| 2020-04-10 | $22.03 | $22.13 | $19.60 | $19.99 | $16.60 | 10,698,270 |
| 2020-04-09 | $21.40 | $22.14 | $20.89 | $21.75 | $18.06 | 8,010,170 |
| 2020-04-08 | $21.56 | $21.64 | $21.10 | $21.21 | $17.61 | 5,910,140 |
| 2020-04-07 | $21.88 | $22.13 | $21.21 | $21.43 | $17.80 | 6,552,110 |
| 2020-04-06 | $21.08 | $21.08 | $21.08 | $21.08 | $17.51 | 0 |
| 2020-04-03 | $21.03 | $21.78 | $20.88 | $21.08 | $17.51 | 5,251,570 |
| 2020-04-02 | $20.10 | $21.30 | $20.01 | $21.22 | $17.62 | 4,813,670 |
| 2020-04-01 | $20.02 | $20.66 | $19.86 | $20.17 | $16.75 | 2,589,740 |
| 2020-03-31 | $20.73 | $20.97 | $20.09 | $20.21 | $16.78 | 2,589,920 |
| 2020-03-30 | $20.78 | $21.05 | $19.90 | $20.50 | $17.02 | 4,600,900 |
| 2020-03-27 | $22.53 | $22.73 | $21.28 | $21.35 | $17.73 | 5,782,800 |
| 2020-03-26 | $21.98 | $23.11 | $21.60 | $22.55 | $18.73 | 5,668,770 |
| 2020-03-25 | $22.80 | $23.00 | $22.04 | $22.41 | $18.61 | 7,156,780 |
| 2020-03-24 | $22.05 | $23.54 | $21.11 | $22.41 | $18.61 | 9,635,980 |
| 2020-03-23 | $24.00 | $24.00 | $21.75 | $21.75 | $18.06 | 12,044,110 |
| 2020-03-20 | $22.96 | $24.17 | $22.21 | $24.17 | $20.07 | 8,926,070 |
| 2020-03-19 | $21.79 | $22.12 | $20.79 | $21.97 | $18.25 | 6,194,030 |
| 2020-03-18 | $21.26 | $22.50 | $20.70 | $21.88 | $18.17 | 9,086,460 |
| 2020-03-17 | $21.04 | $21.26 | $19.45 | $20.84 | $17.31 | 3,930,430 |
| 2020-03-16 | $22.57 | $23.48 | $20.55 | $20.89 | $17.35 | 5,522,110 |
| 2020-03-13 | $21.84 | $22.80 | $21.38 | $22.39 | $18.59 | 3,736,710 |
| 2020-03-12 | $22.79 | $23.33 | $22.35 | $22.83 | $18.96 | 4,449,730 |
| 2020-03-11 | $24.29 | $24.98 | $23.80 | $23.88 | $19.83 | 4,030,760 |
| 2020-03-10 | $22.52 | $24.18 | $22.49 | $24.08 | $20.00 | 4,464,370 |
| 2020-03-09 | $25.39 | $25.58 | $23.36 | $23.36 | $19.40 | 7,011,910 |
| 2020-03-06 | $24.24 | $26.60 | $24.00 | $25.95 | $21.55 | 9,150,320 |
| 2020-03-05 | $26.59 | $26.78 | $25.11 | $25.16 | $20.89 | 6,332,730 |
| 2020-03-04 | $24.10 | $25.52 | $23.81 | $24.94 | $20.71 | 4,781,580 |
| 2020-03-03 | $24.58 | $25.33 | $24.30 | $24.53 | $20.37 | 5,038,510 |
| 2020-03-02 | $23.93 | $24.42 | $23.01 | $24.21 | $20.11 | 5,120,460 |
| 2020-02-28 | $25.26 | $25.98 | $23.76 | $23.78 | $19.75 | 6,067,310 |
| 2020-02-27 | $25.65 | $27.58 | $24.90 | $26.40 | $21.92 | 6,434,110 |
| 2020-02-26 | $26.88 | $27.28 | $25.06 | $25.30 | $21.01 | 5,695,390 |
| 2020-02-25 | $26.81 | $27.75 | $25.76 | $27.55 | $22.88 | 10,781,160 |
| 2020-02-24 | $28.76 | $30.27 | $27.40 | $28.62 | $23.77 | 10,277,120 |
| 2020-02-21 | $27.18 | $29.29 | $26.84 | $28.88 | $23.98 | 12,241,890 |
| 2020-02-20 | $27.96 | $28.75 | $26.80 | $27.70 | $23.00 | 10,302,900 |
| 2020-02-19 | $27.90 | $28.02 | $26.31 | $28.02 | $23.27 | 12,569,520 |
| 2020-02-18 | $25.71 | $28.47 | $25.29 | $27.98 | $23.24 | 13,926,530 |
| 2020-02-17 | $24.96 | $25.96 | $24.31 | $25.88 | $21.49 | 8,882,230 |
| 2020-02-14 | $24.46 | $24.66 | $23.78 | $24.30 | $20.18 | 4,212,090 |
| 2020-02-13 | $25.00 | $25.10 | $24.05 | $24.30 | $20.18 | 7,017,400 |
| 2020-02-12 | $25.10 | $25.70 | $25.00 | $25.31 | $21.02 | 8,446,270 |
| 2020-02-11 | $26.30 | $26.52 | $24.86 | $25.03 | $20.79 | 7,231,510 |
| 2020-02-10 | $26.55 | $27.16 | $25.82 | $26.51 | $22.02 | 7,763,750 |
| 2020-02-07 | $25.93 | $27.84 | $24.78 | $27.08 | $22.49 | 13,749,680 |
| 2020-02-06 | $24.50 | $26.73 | $24.00 | $25.52 | $21.19 | 13,718,820 |
| 2020-02-05 | $23.60 | $25.85 | $23.60 | $25.21 | $20.94 | 10,716,010 |
| 2020-02-04 | $21.00 | $24.23 | $21.00 | $23.50 | $19.52 | 9,441,620 |
| 2020-02-03 | $22.91 | $22.91 | $22.91 | $22.91 | $19.03 | 1,184,400 |
| 2020-01-31 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-30 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-29 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-27 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-24 | $25.45 | $25.45 | $25.45 | $25.45 | $21.14 | 0 |
| 2020-01-23 | $25.81 | $27.39 | $24.83 | $25.45 | $21.14 | 11,117,640 |
| 2020-01-22 | $25.80 | $26.38 | $24.25 | $25.94 | $21.54 | 10,121,870 |
| 2020-01-21 | $28.58 | $28.58 | $26.10 | $26.30 | $21.84 | 15,239,490 |
| 2020-01-20 | $28.58 | $29.60 | $26.85 | $29.00 | $24.08 | 13,769,790 |
| 2020-01-17 | $27.72 | $29.79 | $26.30 | $29.63 | $24.61 | 17,337,360 |
| 2020-01-16 | $24.63 | $27.08 | $24.62 | $27.08 | $22.49 | 14,649,520 |
| 2020-01-15 | $24.54 | $27.99 | $24.24 | $24.62 | $20.45 | 18,360,060 |
| 2020-01-14 | $24.77 | $25.48 | $22.47 | $25.48 | $21.16 | 16,710,420 |
| 2020-01-13 | $21.20 | $23.16 | $20.82 | $23.16 | $19.23 | 7,563,770 |
| 2020-01-10 | $20.28 | $21.80 | $19.46 | $21.05 | $17.48 | 15,843,290 |
| 2020-01-09 | $18.25 | $20.16 | $18.25 | $20.16 | $16.74 | 9,849,040 |
| 2020-01-08 | $18.58 | $18.83 | $18.27 | $18.33 | $15.22 | 6,142,240 |
| 2020-01-07 | $18.70 | $19.40 | $18.56 | $18.94 | $15.73 | 8,554,460 |
| 2020-01-06 | $17.97 | $19.11 | $17.25 | $19.08 | $15.85 | 12,874,530 |
| 2020-01-03 | $16.89 | $18.50 | $16.84 | $18.15 | $15.07 | 15,533,730 |
| 2020-01-02 | $16.28 | $16.97 | $16.10 | $16.83 | $13.98 | 8,376,160 |
| 2020-01-01 | $16.14 | $16.14 | $16.14 | $16.14 | $13.40 | 0 |
| 2019-12-31 | $15.80 | $16.25 | $15.67 | $16.14 | $13.40 | 4,593,880 |
| 2019-12-30 | $15.53 | $15.95 | $15.41 | $15.80 | $13.12 | 3,046,270 |
| 2019-12-27 | $15.90 | $16.45 | $15.69 | $16.00 | $13.29 | 5,703,300 |
| 2019-12-26 | $15.62 | $15.88 | $15.55 | $15.82 | $13.14 | 2,891,610 |
| 2019-12-25 | $15.42 | $15.98 | $15.33 | $15.62 | $12.97 | 2,741,120 |
| 2019-12-24 | $15.18 | $15.46 | $15.18 | $15.42 | $12.81 | 1,547,510 |
| 2019-12-23 | $15.60 | $15.67 | $15.15 | $15.15 | $12.58 | 2,804,160 |
| 2019-12-20 | $16.30 | $16.39 | $15.69 | $15.71 | $13.05 | 3,530,360 |
| 2019-12-19 | $16.30 | $16.47 | $16.15 | $16.28 | $13.52 | 3,684,280 |
| 2019-12-18 | $16.27 | $16.91 | $16.04 | $16.49 | $13.69 | 6,105,720 |
| 2019-12-17 | $16.11 | $16.35 | $15.93 | $16.18 | $13.44 | 5,376,970 |
| 2019-12-16 | $16.00 | $16.15 | $15.80 | $16.11 | $13.38 | 4,040,130 |
| 2019-12-13 | $15.71 | $15.97 | $15.60 | $15.88 | $13.19 | 4,433,980 |
| 2019-12-12 | $15.30 | $15.93 | $15.20 | $15.71 | $13.05 | 4,905,550 |
| 2019-12-11 | $15.52 | $15.65 | $15.31 | $15.31 | $12.71 | 2,508,820 |
| 2019-12-10 | $15.36 | $15.98 | $15.30 | $15.69 | $13.03 | 3,771,970 |
| 2019-12-09 | $15.30 | $15.49 | $15.15 | $15.46 | $12.84 | 2,579,680 |
| 2019-12-06 | $15.22 | $15.31 | $15.09 | $15.27 | $12.68 | 2,229,090 |
| 2019-12-05 | $15.06 | $15.25 | $14.91 | $15.23 | $12.65 | 3,022,030 |
| 2019-12-04 | $15.30 | $15.30 | $14.68 | $15.06 | $12.51 | 4,002,050 |
| 2019-12-03 | $15.00 | $15.98 | $14.85 | $15.52 | $12.89 | 6,896,870 |
| 2019-12-02 | $14.67 | $14.76 | $14.52 | $14.66 | $12.17 | 1,185,030 |
| 2019-11-29 | $14.49 | $14.70 | $14.34 | $14.67 | $12.18 | 1,378,960 |
| 2019-11-28 | $14.49 | $14.70 | $14.41 | $14.50 | $12.04 | 1,270,830 |
| 2019-11-27 | $14.64 | $14.83 | $14.44 | $14.55 | $12.08 | 1,831,620 |
| 2019-11-26 | $15.04 | $15.16 | $14.70 | $14.71 | $12.22 | 1,860,670 |
| 2019-11-25 | $15.44 | $15.44 | $14.85 | $15.00 | $12.46 | 1,672,400 |
| 2019-11-22 | $15.65 | $15.75 | $15.28 | $15.37 | $12.76 | 1,930,460 |
| 2019-11-21 | $15.56 | $15.65 | $15.36 | $15.53 | $12.90 | 1,462,390 |
| 2019-11-20 | $15.65 | $15.95 | $15.55 | $15.61 | $12.96 | 2,668,530 |
| 2019-11-19 | $15.55 | $15.75 | $15.31 | $15.65 | $13.00 | 2,992,600 |
| 2019-11-18 | $15.07 | $15.46 | $15.03 | $15.44 | $12.82 | 2,337,950 |
| 2019-11-15 | $15.06 | $15.27 | $14.86 | $15.07 | $12.52 | 1,910,740 |
| 2019-11-14 | $15.00 | $15.25 | $14.95 | $15.10 | $12.54 | 1,723,860 |
| 2019-11-13 | $15.27 | $15.56 | $14.99 | $15.13 | $12.56 | 2,113,760 |
| 2019-11-12 | $15.20 | $15.75 | $14.91 | $15.44 | $12.82 | 3,046,180 |
| 2019-11-11 | $15.68 | $15.70 | $15.05 | $15.13 | $12.56 | 2,945,770 |
| 2019-11-08 | $16.02 | $16.25 | $15.84 | $15.88 | $13.19 | 3,087,920 |
| 2019-11-07 | $15.68 | $16.04 | $15.55 | $15.97 | $13.26 | 2,546,790 |
| 2019-11-06 | $15.76 | $16.07 | $15.71 | $15.78 | $13.10 | 2,325,800 |
| 2019-11-05 | $15.84 | $15.92 | $15.52 | $15.76 | $13.09 | 2,089,900 |
| 2019-11-04 | $16.07 | $16.19 | $15.70 | $15.79 | $13.11 | 3,197,070 |
| 2019-11-01 | $15.92 | $16.07 | $15.62 | $16.02 | $13.30 | 2,788,370 |
| 2019-10-31 | $16.48 | $16.64 | $15.93 | $15.98 | $13.27 | 3,582,040 |
| 2019-10-30 | $16.88 | $16.99 | $16.34 | $16.41 | $13.63 | 4,407,730 |
| 2019-10-29 | $17.67 | $17.70 | $16.99 | $17.01 | $14.13 | 5,809,460 |
| 2019-10-28 | $17.36 | $17.80 | $17.10 | $17.57 | $14.59 | 8,699,510 |
| 2019-10-25 | $16.84 | $16.92 | $16.31 | $16.55 | $13.74 | 3,130,110 |
| 2019-10-24 | $17.15 | $17.16 | $16.51 | $16.74 | $13.90 | 2,927,960 |
| 2019-10-23 | $16.85 | $17.31 | $16.78 | $16.97 | $14.09 | 4,111,110 |
| 2019-10-22 | $16.35 | $17.13 | $16.35 | $16.99 | $14.11 | 5,108,470 |
| 2019-10-21 | $16.87 | $16.87 | $16.00 | $16.39 | $13.61 | 4,688,490 |
| 2019-10-18 | $17.55 | $17.56 | $16.87 | $16.87 | $14.01 | 5,119,320 |
| 2019-10-17 | $16.99 | $17.73 | $16.96 | $17.60 | $14.62 | 6,949,800 |
| 2019-10-16 | $17.08 | $17.32 | $16.81 | $17.18 | $14.27 | 4,467,600 |
| 2019-10-15 | $17.30 | $17.40 | $16.80 | $16.88 | $14.02 | 4,692,450 |
| 2019-10-14 | $17.17 | $17.77 | $17.16 | $17.45 | $14.49 | 5,370,860 |
| 2019-10-11 | $17.30 | $17.43 | $16.80 | $17.06 | $14.17 | 4,243,700 |
| 2019-10-10 | $16.70 | $17.34 | $16.56 | $17.26 | $14.33 | 5,900,800 |
| 2019-10-09 | $16.50 | $16.71 | $16.21 | $16.71 | $13.88 | 3,759,210 |
| 2019-10-08 | $16.39 | $16.91 | $16.39 | $16.68 | $13.85 | 5,054,810 |
| 2019-10-07 | $16.31 | $16.31 | $16.31 | $16.31 | $13.54 | 0 |
| 2019-10-04 | $16.31 | $16.31 | $16.31 | $16.31 | $13.54 | 0 |
| 2019-10-03 | $16.31 | $16.31 | $16.31 | $16.31 | $13.54 | 0 |
| 2019-10-02 | $16.31 | $16.31 | $16.31 | $16.31 | $13.54 | 0 |
| 2019-10-01 | $16.31 | $16.31 | $16.31 | $16.31 | $13.54 | 0 |
| 2019-09-30 | $16.74 | $16.92 | $16.16 | $16.31 | $13.54 | 5,011,780 |
| 2019-09-27 | $16.74 | $17.00 | $16.45 | $16.78 | $13.94 | 5,053,330 |
| 2019-09-26 | $18.01 | $18.28 | $16.44 | $16.73 | $13.89 | 9,567,240 |
| 2019-09-25 | $18.17 | $18.66 | $17.89 | $18.01 | $14.96 | 6,237,210 |
| 2019-09-24 | $18.65 | $18.87 | $18.30 | $18.33 | $15.22 | 7,606,670 |
| 2019-09-23 | $18.40 | $18.65 | $18.10 | $18.65 | $15.49 | 7,106,850 |
| 2019-09-20 | $19.29 | $19.35 | $18.68 | $18.71 | $15.54 | 10,724,270 |
| 2019-09-19 | $19.00 | $19.76 | $18.58 | $19.41 | $16.12 | 15,485,660 |
| 2019-09-18 | $19.93 | $20.48 | $19.41 | $19.76 | $16.41 | 17,928,500 |
| 2019-09-17 | $21.50 | $21.77 | $19.53 | $19.60 | $16.28 | 27,129,730 |
| 2019-09-16 | $19.61 | $20.77 | $19.61 | $20.77 | $17.25 | 18,508,010 |
| 2019-09-13 | $18.88 | $18.88 | $18.88 | $18.88 | $15.68 | 0 |
| 2019-09-12 | $17.30 | $18.88 | $17.12 | $18.88 | $15.68 | 15,509,320 |
| 2019-09-11 | $17.50 | $17.80 | $17.12 | $17.16 | $14.25 | 4,712,380 |
| 2019-09-10 | $17.90 | $17.90 | $17.11 | $17.45 | $14.49 | 5,212,590 |
| 2019-09-09 | $17.25 | $17.89 | $17.12 | $17.81 | $14.79 | 8,378,650 |
| 2019-09-06 | $17.30 | $17.40 | $16.85 | $17.13 | $14.23 | 3,965,820 |
| 2019-09-05 | $16.99 | $17.27 | $16.71 | $17.17 | $14.26 | 7,294,310 |
| 2019-09-04 | $16.95 | $16.95 | $16.55 | $16.78 | $13.94 | 3,464,940 |
| 2019-09-03 | $16.57 | $16.95 | $16.32 | $16.89 | $14.03 | 5,772,480 |
| 2019-09-02 | $16.00 | $16.44 | $15.80 | $16.37 | $13.59 | 3,132,480 |
| 2019-08-30 | $16.77 | $16.77 | $15.75 | $15.88 | $13.19 | 4,042,140 |
| 2019-08-29 | $16.48 | $16.76 | $16.33 | $16.50 | $13.70 | 3,859,650 |
| 2019-08-28 | $16.53 | $16.56 | $16.29 | $16.39 | $13.61 | 2,765,000 |
| 2019-08-27 | $16.48 | $16.84 | $16.26 | $16.55 | $13.74 | 3,802,240 |
| 2019-08-26 | $16.25 | $16.39 | $15.94 | $16.22 | $13.47 | 4,331,520 |
| 2019-08-23 | $16.82 | $17.02 | $16.66 | $16.69 | $13.86 | 3,466,360 |
| 2019-08-22 | $17.05 | $17.09 | $16.65 | $16.86 | $14.00 | 4,676,020 |
| 2019-08-21 | $17.39 | $17.41 | $16.85 | $17.02 | $14.13 | 7,793,490 |
| 2019-08-20 | $17.66 | $17.95 | $17.53 | $17.62 | $14.63 | 7,068,990 |
| 2019-08-19 | $17.02 | $18.10 | $16.87 | $17.76 | $14.75 | 10,272,960 |
| 2019-08-16 | $17.31 | $17.41 | $17.02 | $17.02 | $14.13 | 5,912,770 |
| 2019-08-15 | $16.32 | $17.38 | $16.22 | $17.34 | $14.40 | 7,436,590 |
| 2019-08-14 | $17.09 | $17.20 | $16.71 | $16.98 | $14.10 | 7,939,440 |
| 2019-08-13 | $16.47 | $17.44 | $16.16 | $17.09 | $14.19 | 12,557,450 |
| 2019-08-12 | $16.18 | $16.67 | $16.15 | $16.52 | $13.72 | 7,789,170 |
| 2019-08-09 | $16.18 | $16.44 | $15.89 | $16.25 | $13.50 | 6,153,130 |
| 2019-08-08 | $16.61 | $16.76 | $16.06 | $16.21 | $13.46 | 10,896,890 |
| 2019-08-07 | $15.02 | $16.61 | $15.02 | $16.61 | $13.79 | 8,216,300 |
| 2019-08-06 | $14.98 | $15.30 | $14.22 | $15.10 | $12.54 | 3,623,430 |
| 2019-08-05 | $15.64 | $15.94 | $15.48 | $15.50 | $12.87 | 3,226,360 |
| 2019-08-02 | $15.20 | $15.62 | $15.18 | $15.45 | $12.83 | 2,296,450 |
| 2019-08-01 | $15.80 | $15.80 | $15.40 | $15.69 | $13.03 | 2,339,050 |
| 2019-07-31 | $15.57 | $15.74 | $15.20 | $15.64 | $12.99 | 2,362,020 |
| 2019-07-30 | $15.70 | $15.88 | $15.53 | $15.60 | $12.96 | 2,837,160 |
| 2019-07-29 | $15.70 | $15.70 | $15.43 | $15.48 | $12.86 | 2,151,540 |
| 2019-07-26 | $15.34 | $15.96 | $15.08 | $15.70 | $13.04 | 4,450,190 |
| 2019-07-25 | $15.21 | $15.54 | $15.21 | $15.29 | $12.70 | 2,563,250 |
| 2019-07-24 | $14.84 | $15.77 | $14.71 | $15.37 | $12.76 | 4,589,060 |
| 2019-07-23 | $14.55 | $15.17 | $14.15 | $14.84 | $12.32 | 2,567,330 |
| 2019-07-22 | $14.72 | $14.88 | $13.90 | $14.39 | $11.95 | 2,034,740 |
| 2019-07-19 | $14.78 | $15.05 | $14.70 | $14.86 | $12.34 | 1,350,940 |
| 2019-07-18 | $15.16 | $15.20 | $14.73 | $14.73 | $12.23 | 1,815,510 |
| 2019-07-17 | $15.22 | $15.43 | $15.07 | $15.15 | $12.58 | 1,426,220 |
| 2019-07-16 | $15.53 | $15.53 | $15.05 | $15.20 | $12.62 | 1,972,350 |
| 2019-07-15 | $15.20 | $15.70 | $14.61 | $15.45 | $12.83 | 3,213,330 |
| 2019-07-12 | $14.81 | $15.73 | $14.30 | $15.32 | $12.72 | 3,373,090 |
| 2019-07-11 | $15.27 | $15.28 | $14.60 | $14.60 | $12.12 | 1,410,200 |
| 2019-07-10 | $21.47 | $21.69 | $20.92 | $21.01 | $12.40 | 1,167,240 |
| 2019-07-09 | $20.99 | $21.45 | $20.70 | $21.22 | $12.52 | 1,130,570 |
| 2019-07-08 | $22.50 | $22.50 | $21.05 | $21.23 | $12.53 | 2,130,380 |
| 2019-07-05 | $22.68 | $22.68 | $22.30 | $22.55 | $13.30 | 1,148,360 |
| 2019-07-04 | $22.62 | $22.71 | $22.23 | $22.40 | $13.22 | 1,413,200 |
| 2019-07-03 | $23.10 | $23.10 | $22.20 | $22.68 | $13.38 | 2,483,400 |
| 2019-07-02 | $23.00 | $23.26 | $22.90 | $23.10 | $13.63 | 2,529,670 |
| 2019-07-01 | $22.54 | $23.28 | $22.40 | $23.05 | $13.60 | 4,431,160 |
| 2019-06-28 | $22.50 | $22.57 | $21.80 | $22.18 | $13.09 | 1,851,610 |
| 2019-06-27 | $22.60 | $22.70 | $22.30 | $22.59 | $13.33 | 2,078,300 |
| 2019-06-26 | $21.88 | $22.85 | $21.83 | $22.61 | $13.34 | 2,693,760 |
| 2019-06-25 | $22.33 | $22.42 | $21.71 | $22.03 | $13.00 | 2,008,520 |
| 2019-06-24 | $22.76 | $22.79 | $22.10 | $22.48 | $13.26 | 2,119,330 |
| 2019-06-21 | $22.55 | $23.14 | $22.40 | $22.59 | $13.33 | 3,496,770 |
| 2019-06-20 | $22.56 | $22.75 | $22.03 | $22.54 | $13.30 | 3,642,690 |
| 2019-06-19 | $23.67 | $23.88 | $22.90 | $22.93 | $13.53 | 4,542,950 |
| 2019-06-18 | $22.12 | $23.48 | $22.03 | $23.23 | $13.71 | 4,859,480 |
| 2019-06-17 | $21.58 | $22.66 | $21.35 | $22.36 | $13.19 | 3,555,670 |
| 2019-06-14 | $22.96 | $24.00 | $21.66 | $21.86 | $12.90 | 6,806,120 |
| 2019-06-13 | $21.40 | $22.63 | $21.39 | $22.42 | $13.23 | 6,231,300 |
| 2019-06-12 | $21.09 | $21.96 | $21.01 | $21.16 | $12.48 | 3,533,010 |
| 2019-06-11 | $20.05 | $21.16 | $19.91 | $20.83 | $12.29 | 2,656,930 |
| 2019-06-10 | $19.80 | $20.19 | $19.80 | $20.08 | $11.85 | 1,603,200 |
| 2019-06-07 | $19.73 | $19.73 | $19.73 | $19.73 | $11.64 | 0 |
| 2019-06-06 | $21.16 | $21.17 | $19.47 | $19.73 | $11.64 | 3,086,020 |
| 2019-06-05 | $21.11 | $21.72 | $21.06 | $21.37 | $12.61 | 2,951,210 |
| 2019-06-04 | $21.23 | $22.00 | $20.85 | $20.98 | $12.38 | 4,075,030 |
| 2019-06-03 | $20.92 | $21.40 | $20.68 | $21.38 | $12.61 | 2,955,410 |
| 2019-05-31 | $20.73 | $21.29 | $20.58 | $20.96 | $12.37 | 2,515,950 |
| 2019-05-30 | $21.19 | $21.22 | $20.37 | $20.84 | $12.30 | 4,049,160 |
| 2019-05-29 | $21.24 | $21.98 | $21.14 | $21.67 | $12.79 | 5,203,620 |
| 2019-05-28 | $22.00 | $23.00 | $21.60 | $21.77 | $12.84 | 9,602,530 |
| 2019-05-27 | $19.98 | $21.23 | $19.70 | $21.23 | $12.53 | 3,609,030 |
| 2019-05-24 | $19.31 | $19.70 | $19.28 | $19.30 | $11.39 | 757,520 |
| 2019-05-23 | $20.28 | $20.39 | $19.60 | $19.67 | $11.61 | 1,270,610 |
| 2019-05-22 | $19.99 | $20.35 | $19.80 | $20.16 | $11.89 | 1,350,350 |
| 2019-05-21 | $19.50 | $20.20 | $19.47 | $19.96 | $11.78 | 1,220,330 |
| 2019-05-20 | $19.35 | $19.78 | $19.08 | $19.65 | $11.59 | 1,168,680 |
| 2019-05-17 | $20.12 | $20.34 | $19.28 | $19.35 | $11.42 | 1,841,860 |
| 2019-05-16 | $19.77 | $21.15 | $19.66 | $20.27 | $11.96 | 2,127,320 |
| 2019-05-15 | $19.87 | $20.10 | $19.75 | $19.81 | $11.69 | 1,427,050 |
| 2019-05-14 | $19.73 | $19.97 | $19.52 | $19.58 | $11.55 | 1,329,200 |
| 2019-05-13 | $19.95 | $20.27 | $19.58 | $19.85 | $11.71 | 1,646,910 |
| 2019-05-10 | $19.33 | $20.04 | $19.21 | $19.92 | $11.75 | 2,423,340 |
| 2019-05-09 | $19.00 | $19.50 | $18.90 | $19.25 | $11.36 | 1,480,540 |
| 2019-05-08 | $18.71 | $19.69 | $18.18 | $19.10 | $11.27 | 1,648,900 |
| 2019-05-07 | $18.73 | $19.25 | $18.65 | $19.00 | $11.21 | 1,679,820 |
| 2019-05-06 | $20.00 | $20.08 | $18.67 | $18.67 | $11.02 | 2,881,830 |
| 2019-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $12.24 | 0 |
| 2019-05-02 | $20.74 | $20.74 | $20.74 | $20.74 | $12.24 | 0 |
| 2019-05-01 | $20.74 | $20.74 | $20.74 | $20.74 | $12.24 | 0 |
| 2019-04-30 | $20.40 | $21.23 | $20.40 | $20.74 | $12.24 | 2,211,400 |
| 2019-04-29 | $23.40 | $23.40 | $21.15 | $21.23 | $12.53 | 4,702,340 |
| 2019-04-26 | $22.00 | $24.21 | $22.00 | $23.45 | $13.84 | 6,835,440 |
| 2019-04-25 | $22.90 | $23.16 | $22.01 | $22.01 | $12.99 | 1,688,230 |
| 2019-04-24 | $22.52 | $23.05 | $22.30 | $23.00 | $13.57 | 1,600,450 |
| 2019-04-23 | $23.26 | $23.41 | $22.42 | $22.47 | $13.26 | 1,871,870 |
| 2019-04-22 | $23.54 | $23.84 | $23.08 | $23.26 | $13.72 | 1,614,390 |
| 2019-04-19 | $23.40 | $23.70 | $23.19 | $23.52 | $13.88 | 1,479,210 |
| 2019-04-18 | $23.90 | $23.90 | $23.39 | $23.41 | $13.81 | 2,135,020 |
| 2019-04-17 | $24.17 | $24.45 | $23.78 | $23.93 | $14.12 | 2,499,120 |
| 2019-04-16 | $23.21 | $24.17 | $23.02 | $24.17 | $14.26 | 2,367,970 |
| 2019-04-15 | $23.65 | $24.38 | $23.35 | $23.37 | $13.79 | 2,263,320 |
| 2019-04-12 | $23.36 | $23.68 | $23.02 | $23.55 | $13.89 | 2,017,130 |
| 2019-04-11 | $24.39 | $24.39 | $23.16 | $23.21 | $13.69 | 2,901,240 |
| 2019-04-10 | $24.50 | $24.64 | $24.06 | $24.33 | $14.35 | 2,658,200 |
| 2019-04-09 | $24.68 | $25.18 | $24.32 | $24.81 | $14.64 | 2,674,020 |
| 2019-04-08 | $25.60 | $25.77 | $24.05 | $24.70 | $14.57 | 4,958,090 |
| 2019-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $15.16 | 0 |
| 2019-04-04 | $25.88 | $26.49 | $25.55 | $25.70 | $15.16 | 3,802,200 |
| 2019-04-03 | $26.01 | $26.06 | $25.39 | $25.90 | $15.28 | 5,133,030 |
| 2019-04-02 | $25.80 | $27.17 | $25.20 | $26.33 | $15.54 | 9,775,170 |
| 2019-04-01 | $24.80 | $25.97 | $24.42 | $25.55 | $15.07 | 8,009,930 |
| 2019-03-29 | $23.66 | $24.53 | $22.86 | $24.44 | $14.42 | 6,101,120 |
| 2019-03-28 | $24.80 | $24.80 | $23.50 | $23.68 | $13.97 | 7,261,360 |
| 2019-03-27 | $23.40 | $25.48 | $23.20 | $25.22 | $14.88 | 11,103,030 |
| 2019-03-26 | $23.00 | $24.44 | $22.45 | $23.50 | $13.87 | 6,632,480 |
| 2019-03-25 | $22.75 | $23.26 | $22.65 | $22.90 | $13.51 | 2,396,980 |
| 2019-03-22 | $23.00 | $23.40 | $22.22 | $23.37 | $13.79 | 3,743,320 |
| 2019-03-21 | $23.03 | $23.56 | $22.93 | $23.21 | $13.69 | 4,341,460 |
| 2019-03-20 | $22.43 | $23.67 | $22.43 | $23.34 | $13.77 | 5,550,040 |
| 2019-03-19 | $22.60 | $22.93 | $22.30 | $22.64 | $13.36 | 2,882,850 |
| 2019-03-18 | $22.00 | $22.45 | $21.51 | $22.44 | $13.24 | 2,797,710 |
| 2019-03-15 | $22.29 | $22.43 | $21.57 | $22.00 | $12.98 | 2,877,450 |
| 2019-03-14 | $22.68 | $23.09 | $21.06 | $22.05 | $13.01 | 4,380,700 |
| 2019-03-13 | $24.42 | $24.42 | $22.97 | $23.10 | $13.63 | 6,128,510 |
| 2019-03-12 | $24.25 | $24.86 | $23.86 | $24.58 | $14.50 | 8,386,380 |
| 2019-03-11 | $23.68 | $24.13 | $22.90 | $24.07 | $14.20 | 6,626,400 |
| 2019-03-08 | $22.75 | $24.61 | $22.40 | $23.14 | $13.65 | 7,692,690 |
| 2019-03-07 | $22.80 | $24.10 | $22.53 | $23.61 | $13.93 | 8,241,560 |
| 2019-03-06 | $23.11 | $23.16 | $22.49 | $23.00 | $13.57 | 6,987,230 |
| 2019-03-05 | $21.65 | $23.38 | $21.65 | $23.19 | $13.68 | 8,583,820 |
| 2019-03-04 | $21.60 | $22.44 | $21.51 | $21.85 | $12.89 | 6,859,690 |
| 2019-03-01 | $21.63 | $21.74 | $21.03 | $21.38 | $12.61 | 2,709,730 |
| 2019-02-28 | $21.53 | $21.80 | $21.10 | $21.56 | $12.72 | 2,601,710 |
| 2019-02-27 | $21.60 | $21.90 | $21.01 | $21.36 | $12.60 | 4,739,580 |
| 2019-02-26 | $21.83 | $22.87 | $21.34 | $21.80 | $12.86 | 7,306,100 |
| 2019-02-25 | $21.42 | $22.54 | $21.10 | $21.99 | $12.97 | 7,318,820 |
| 2019-02-22 | $20.07 | $21.15 | $20.07 | $20.93 | $12.35 | 4,957,870 |
| 2019-02-21 | $20.60 | $21.10 | $20.20 | $20.35 | $12.01 | 4,604,080 |
| 2019-02-20 | $20.90 | $20.95 | $20.20 | $20.60 | $12.15 | 3,948,520 |
| 2019-02-19 | $20.32 | $21.35 | $20.10 | $21.18 | $12.50 | 7,377,570 |
| 2019-02-18 | $19.69 | $20.62 | $19.69 | $20.48 | $12.08 | 4,908,110 |
| 2019-02-15 | $19.49 | $19.86 | $19.33 | $19.62 | $11.58 | 3,224,200 |
| 2019-02-14 | $19.46 | $19.50 | $19.15 | $19.40 | $11.45 | 2,132,530 |
| 2019-02-13 | $18.95 | $19.76 | $18.85 | $19.57 | $11.55 | 3,923,530 |
| 2019-02-12 | $18.68 | $19.18 | $18.68 | $18.95 | $11.18 | 1,884,160 |
| 2019-02-11 | $18.49 | $18.81 | $18.33 | $18.80 | $11.09 | 1,985,510 |
| 2019-02-08 | $18.33 | $18.33 | $18.33 | $18.33 | $10.81 | 0 |
| 2019-02-07 | $18.33 | $18.33 | $18.33 | $18.33 | $10.81 | 0 |
| 2019-02-06 | $18.33 | $18.33 | $18.33 | $18.33 | $10.81 | 0 |
| 2019-02-05 | $18.33 | $18.33 | $18.33 | $18.33 | $10.81 | 0 |
| 2019-02-04 | $18.33 | $18.33 | $18.33 | $18.33 | $10.81 | 0 |
| 2019-02-01 | $17.95 | $18.36 | $17.95 | $18.33 | $10.81 | 1,082,840 |
| 2019-01-31 | $17.77 | $18.16 | $17.45 | $17.90 | $10.56 | 1,300,990 |
| 2019-01-30 | $18.06 | $18.39 | $17.69 | $17.75 | $10.47 | 949,540 |
| 2019-01-29 | $18.55 | $18.87 | $17.53 | $18.06 | $10.66 | 1,650,930 |
| 2019-01-28 | $19.06 | $19.10 | $18.51 | $18.55 | $10.94 | 1,322,660 |
| 2019-01-25 | $19.52 | $19.52 | $18.76 | $18.79 | $11.09 | 2,097,060 |
| 2019-01-24 | $19.12 | $19.61 | $18.86 | $19.41 | $11.45 | 2,837,510 |
| 2019-01-23 | $19.11 | $19.29 | $19.00 | $19.12 | $11.28 | 1,126,110 |
| 2019-01-22 | $19.60 | $19.62 | $19.09 | $19.31 | $11.39 | 2,467,560 |
| 2019-01-21 | $19.53 | $19.84 | $19.52 | $19.61 | $11.57 | 2,621,750 |
| 2019-01-18 | $19.56 | $19.90 | $19.40 | $19.67 | $11.61 | 4,048,620 |
| 2019-01-17 | $19.45 | $21.18 | $19.10 | $19.94 | $11.76 | 6,145,930 |
| 2019-01-16 | $19.43 | $19.91 | $19.22 | $19.25 | $11.36 | 3,518,810 |
| 2019-01-15 | $18.71 | $19.45 | $18.70 | $19.40 | $11.45 | 3,036,590 |
| 2019-01-14 | $19.23 | $19.34 | $18.70 | $18.80 | $11.09 | 1,787,200 |
| 2019-01-11 | $19.10 | $19.28 | $18.85 | $19.23 | $11.35 | 2,105,300 |
| 2019-01-10 | $19.31 | $19.55 | $18.91 | $19.19 | $11.32 | 2,661,260 |
| 2019-01-09 | $19.11 | $20.23 | $19.00 | $19.06 | $11.25 | 4,348,800 |
| 2019-01-08 | $18.83 | $19.39 | $18.83 | $19.27 | $11.37 | 2,723,560 |
| 2019-01-07 | $18.42 | $19.80 | $18.27 | $19.14 | $11.29 | 3,668,940 |
| 2019-01-04 | $17.53 | $18.47 | $17.01 | $18.24 | $10.76 | 1,945,240 |
| 2019-01-03 | $18.60 | $18.88 | $17.70 | $17.78 | $10.49 | 2,018,010 |
| 2019-01-02 | $18.64 | $18.92 | $18.58 | $18.72 | $11.05 | 1,252,390 |
| 2019-01-01 | $18.63 | $18.63 | $18.63 | $18.63 | $10.99 | 0 |
| 2018-12-31 | $18.63 | $18.63 | $18.63 | $18.63 | $10.99 | 0 |
| 2018-12-28 | $18.79 | $18.98 | $18.53 | $18.63 | $10.99 | 1,575,850 |
| 2018-12-27 | $19.38 | $19.39 | $18.56 | $18.72 | $11.05 | 2,961,270 |
| 2018-12-26 | $19.40 | $19.55 | $19.02 | $19.09 | $11.26 | 4,792,140 |
| 2018-12-25 | $18.15 | $20.30 | $17.70 | $19.89 | $11.74 | 6,440,560 |
| 2018-12-24 | $17.90 | $18.47 | $17.81 | $18.45 | $10.89 | 1,287,800 |
| 2018-12-21 | $17.83 | $18.00 | $17.58 | $17.96 | $10.60 | 758,750 |
| 2018-12-20 | $17.65 | $18.01 | $17.52 | $17.83 | $10.52 | 701,980 |
| 2018-12-19 | $17.80 | $17.96 | $17.63 | $17.67 | $10.43 | 584,170 |
| 2018-12-18 | $17.88 | $18.00 | $17.53 | $17.80 | $10.50 | 636,380 |
| 2018-12-17 | $17.65 | $17.97 | $17.65 | $17.87 | $10.54 | 604,270 |
| 2018-12-14 | $18.43 | $18.43 | $17.75 | $17.77 | $10.48 | 1,117,380 |
| 2018-12-13 | $18.50 | $18.64 | $18.08 | $18.43 | $10.87 | 1,078,380 |
| 2018-12-12 | $18.12 | $18.48 | $18.12 | $18.30 | $10.80 | 815,060 |
| 2018-12-11 | $18.60 | $18.73 | $18.03 | $18.22 | $10.75 | 1,167,340 |
| 2018-12-10 | $18.20 | $18.65 | $18.13 | $18.40 | $10.86 | 823,140 |
| 2018-12-07 | $18.30 | $18.73 | $18.20 | $18.52 | $10.93 | 1,062,480 |
| 2018-12-06 | $18.58 | $18.71 | $18.18 | $18.24 | $10.76 | 1,225,720 |
| 2018-12-05 | $18.52 | $18.97 | $18.36 | $18.77 | $11.07 | 1,448,990 |
| 2018-12-04 | $19.14 | $19.14 | $18.71 | $18.92 | $11.16 | 1,539,850 |
| 2018-12-03 | $18.77 | $19.08 | $18.68 | $19.06 | $11.25 | 2,207,660 |
| 2018-11-30 | $17.93 | $18.33 | $17.58 | $18.28 | $10.79 | 1,276,750 |
| 2018-11-29 | $18.55 | $18.89 | $17.95 | $17.96 | $10.60 | 1,989,310 |
| 2018-11-28 | $18.20 | $18.50 | $17.60 | $18.42 | $10.87 | 1,577,690 |
| 2018-11-27 | $18.45 | $18.50 | $17.98 | $18.12 | $10.69 | 1,407,700 |
| 2018-11-26 | $18.04 | $18.55 | $17.91 | $18.13 | $10.70 | 1,137,170 |
| 2018-11-23 | $19.65 | $19.76 | $18.03 | $18.25 | $10.77 | 2,524,590 |
| 2018-11-22 | $19.93 | $20.15 | $19.74 | $19.77 | $11.66 | 1,473,380 |
| 2018-11-21 | $19.70 | $20.56 | $19.50 | $19.97 | $11.78 | 2,556,690 |
| 2018-11-20 | $20.26 | $20.57 | $19.86 | $20.03 | $11.82 | 2,318,080 |
| 2018-11-19 | $20.32 | $20.79 | $19.88 | $20.53 | $12.11 | 3,257,890 |
| 2018-11-16 | $20.52 | $20.61 | $20.10 | $20.25 | $11.95 | 4,107,950 |
| 2018-11-15 | $19.32 | $21.23 | $19.23 | $20.62 | $12.17 | 6,851,460 |
| 2018-11-14 | $19.36 | $19.88 | $19.12 | $19.44 | $11.47 | 3,809,580 |
| 2018-11-13 | $18.95 | $19.34 | $18.81 | $19.33 | $11.40 | 3,176,090 |
| 2018-11-12 | $18.67 | $19.29 | $18.65 | $19.28 | $11.38 | 2,171,860 |
| 2018-11-09 | $18.65 | $19.14 | $18.58 | $18.90 | $11.15 | 1,481,390 |
| 2018-11-08 | $19.28 | $19.49 | $18.75 | $18.90 | $11.15 | 2,319,470 |
| 2018-11-07 | $18.84 | $19.67 | $18.55 | $19.25 | $11.36 | 4,261,790 |
| 2018-11-06 | $18.81 | $18.90 | $18.31 | $18.83 | $11.11 | 2,521,040 |
| 2018-11-05 | $18.83 | $19.22 | $18.66 | $19.04 | $11.23 | 3,571,010 |
| 2018-11-02 | $19.00 | $19.68 | $18.80 | $19.24 | $11.35 | 6,056,290 |
| 2018-11-01 | $17.97 | $18.88 | $17.66 | $18.88 | $11.14 | 3,812,880 |
| 2018-10-31 | $17.04 | $17.39 | $16.90 | $17.16 | $10.12 | 1,637,770 |
| 2018-10-30 | $16.76 | $17.07 | $16.12 | $16.86 | $9.95 | 1,627,500 |
| 2018-10-29 | $16.96 | $17.15 | $16.65 | $16.73 | $9.87 | 915,020 |
| 2018-10-26 | $17.20 | $17.39 | $16.85 | $16.98 | $10.02 | 1,070,060 |
| 2018-10-25 | $17.08 | $17.24 | $16.40 | $16.96 | $10.01 | 1,920,460 |
| 2018-10-24 | $17.81 | $18.14 | $17.68 | $17.78 | $10.49 | 1,203,850 |
| 2018-10-23 | $18.38 | $18.49 | $17.86 | $17.91 | $10.57 | 1,460,060 |
| 2018-10-22 | $17.88 | $18.60 | $17.68 | $18.38 | $10.84 | 2,506,270 |
| 2018-10-19 | $16.81 | $17.65 | $16.60 | $17.65 | $10.41 | 1,703,180 |
| 2018-10-18 | $17.83 | $17.83 | $17.02 | $17.08 | $10.08 | 989,660 |
| 2018-10-17 | $17.96 | $18.20 | $17.42 | $17.82 | $10.51 | 1,383,980 |
| 2018-10-16 | $17.98 | $18.25 | $17.40 | $17.50 | $10.33 | 972,250 |
| 2018-10-15 | $18.75 | $18.90 | $17.81 | $17.89 | $10.56 | 1,045,540 |
| 2018-10-12 | $18.26 | $18.99 | $17.51 | $18.55 | $10.94 | 1,742,080 |
| 2018-10-11 | $18.88 | $19.02 | $17.75 | $18.47 | $10.90 | 2,224,640 |
| 2018-10-10 | $19.47 | $19.81 | $19.43 | $19.72 | $11.64 | 978,310 |
| 2018-10-09 | $19.30 | $19.67 | $19.30 | $19.48 | $11.49 | 793,170 |
| 2018-10-08 | $20.18 | $20.40 | $19.22 | $19.26 | $11.36 | 1,364,510 |
| 2018-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $12.21 | 0 |
| 2018-10-04 | $20.70 | $20.70 | $20.70 | $20.70 | $12.21 | 0 |
| 2018-10-03 | $20.70 | $20.70 | $20.70 | $20.70 | $12.21 | 0 |
| 2018-10-02 | $20.70 | $20.70 | $20.70 | $20.70 | $12.21 | 0 |
| 2018-10-01 | $20.70 | $20.70 | $20.70 | $20.70 | $12.21 | 0 |
| 2018-09-28 | $20.60 | $20.80 | $20.53 | $20.70 | $12.21 | 852,800 |
| 2018-09-27 | $21.41 | $21.41 | $20.49 | $20.53 | $12.11 | 1,495,030 |
| 2018-09-26 | $21.22 | $21.52 | $21.12 | $21.24 | $12.53 | 1,078,680 |
| 2018-09-25 | $21.30 | $21.48 | $21.12 | $21.25 | $12.54 | 690,300 |
| 2018-09-24 | $21.32 | $21.32 | $21.32 | $21.32 | $12.58 | 0 |
| 2018-09-21 | $21.13 | $21.38 | $20.95 | $21.32 | $12.58 | 1,109,040 |
| 2018-09-20 | $21.50 | $21.55 | $21.12 | $21.13 | $12.47 | 1,426,520 |
| 2018-09-19 | $21.39 | $21.90 | $21.21 | $21.64 | $12.77 | 2,244,730 |
| 2018-09-18 | $21.00 | $21.73 | $20.90 | $21.39 | $12.62 | 1,447,290 |
| 2018-09-17 | $21.08 | $21.08 | $20.50 | $20.89 | $12.33 | 979,230 |
| 2018-09-14 | $21.38 | $21.85 | $21.02 | $21.25 | $12.54 | 1,283,860 |
| 2018-09-13 | $21.47 | $21.58 | $21.10 | $21.37 | $12.61 | 1,119,640 |
| 2018-09-12 | $21.00 | $21.53 | $20.40 | $21.15 | $12.48 | 919,600 |
| 2018-09-11 | $20.72 | $21.18 | $20.71 | $21.04 | $12.41 | 974,960 |
| 2018-09-10 | $21.95 | $21.95 | $20.70 | $20.93 | $12.35 | 2,125,180 |
| 2018-09-07 | $22.44 | $22.63 | $21.69 | $22.07 | $13.02 | 2,045,990 |
| 2018-09-06 | $21.86 | $22.68 | $21.45 | $22.34 | $13.18 | 2,512,610 |
| 2018-09-05 | $22.44 | $22.44 | $21.78 | $21.88 | $12.91 | 1,945,670 |
| 2018-09-04 | $21.80 | $22.99 | $21.61 | $22.55 | $13.30 | 2,434,190 |
| 2018-09-03 | $21.83 | $22.09 | $21.00 | $21.75 | $12.83 | 1,454,250 |
| 2018-08-31 | $21.72 | $22.31 | $21.72 | $21.97 | $12.96 | 1,091,780 |
| 2018-08-30 | $22.40 | $22.72 | $22.08 | $22.12 | $13.05 | 1,242,780 |
| 2018-08-29 | $22.41 | $22.73 | $22.27 | $22.36 | $13.19 | 1,255,560 |
| 2018-08-28 | $22.69 | $22.97 | $22.26 | $22.52 | $13.29 | 1,832,590 |
| 2018-08-27 | $22.50 | $22.87 | $22.30 | $22.76 | $13.43 | 2,263,070 |
| 2018-08-24 | $22.25 | $22.70 | $22.10 | $22.26 | $13.13 | 1,530,980 |
| 2018-08-23 | $21.75 | $22.58 | $21.74 | $22.40 | $13.22 | 2,305,470 |
| 2018-08-22 | $22.10 | $22.11 | $21.73 | $21.77 | $12.84 | 1,693,930 |
| 2018-08-21 | $21.55 | $23.49 | $21.34 | $22.28 | $13.15 | 3,278,180 |
| 2018-08-20 | $21.12 | $21.58 | $20.50 | $21.57 | $12.73 | 1,576,150 |
| 2018-08-17 | $21.56 | $21.79 | $20.88 | $21.05 | $12.42 | 1,264,890 |
| 2018-08-16 | $21.05 | $21.96 | $20.60 | $21.30 | $12.57 | 1,596,370 |
| 2018-08-15 | $22.36 | $22.36 | $21.25 | $21.44 | $12.65 | 2,034,150 |
| 2018-08-14 | $22.04 | $22.65 | $22.04 | $22.22 | $13.11 | 2,332,840 |
| 2018-08-13 | $21.08 | $23.44 | $20.80 | $22.59 | $13.33 | 4,201,870 |
| 2018-08-10 | $21.03 | $21.46 | $21.01 | $21.31 | $12.57 | 1,797,460 |
| 2018-08-09 | $20.18 | $21.20 | $20.02 | $21.03 | $12.41 | 2,047,700 |
| 2018-08-08 | $21.33 | $21.38 | $20.21 | $20.33 | $11.99 | 2,060,190 |
| 2018-08-07 | $20.94 | $21.69 | $20.61 | $21.52 | $12.70 | 2,689,680 |
| 2018-08-06 | $21.90 | $21.92 | $20.83 | $21.02 | $12.40 | 1,024,200 |
| 2018-08-03 | $22.30 | $22.30 | $21.76 | $21.84 | $12.89 | 806,160 |
| 2018-08-02 | $22.99 | $23.40 | $21.75 | $22.12 | $13.05 | 1,847,140 |
| 2018-08-01 | $24.15 | $24.31 | $23.35 | $23.38 | $13.79 | 1,368,130 |
| 2018-07-31 | $24.06 | $24.40 | $23.96 | $24.15 | $14.25 | 828,550 |
| 2018-07-30 | $25.29 | $25.29 | $23.87 | $24.16 | $14.25 | 1,812,810 |
| 2018-07-27 | $25.06 | $25.45 | $24.85 | $25.14 | $14.83 | 1,377,560 |
| 2018-07-26 | $26.00 | $26.09 | $25.15 | $25.23 | $14.89 | 2,467,890 |
| 2018-07-25 | $26.42 | $26.89 | $26.01 | $26.09 | $15.39 | 2,869,670 |
| 2018-07-24 | $26.35 | $26.51 | $25.90 | $26.40 | $15.58 | 2,909,170 |
| 2018-07-23 | $26.00 | $26.53 | $25.61 | $26.34 | $15.54 | 2,902,070 |
| 2018-07-20 | $25.88 | $26.73 | $25.65 | $26.20 | $15.46 | 3,787,660 |
| 2018-07-19 | $26.85 | $26.90 | $25.59 | $26.23 | $15.48 | 6,458,020 |
| 2018-07-18 | $24.75 | $27.10 | $24.72 | $27.10 | $15.99 | 9,069,160 |
| 2018-07-17 | $24.99 | $24.99 | $24.05 | $24.64 | $14.54 | 1,405,050 |
| 2018-07-16 | $24.49 | $24.98 | $24.49 | $24.70 | $14.57 | 1,220,310 |
| 2018-07-13 | $24.77 | $25.08 | $24.38 | $24.65 | $14.54 | 1,661,890 |
| 2018-07-12 | $24.20 | $25.18 | $24.02 | $24.77 | $14.61 | 2,212,540 |
| 2018-07-11 | $24.44 | $24.79 | $23.31 | $24.25 | $14.31 | 2,141,340 |
| 2018-07-10 | $24.57 | $25.28 | $24.44 | $25.19 | $14.86 | 2,327,350 |
| 2018-07-09 | $23.88 | $24.70 | $23.85 | $24.65 | $14.54 | 2,096,030 |
| 2018-07-06 | $23.50 | $24.85 | $23.10 | $23.92 | $14.11 | 2,660,280 |
| 2018-07-05 | $24.06 | $25.40 | $23.00 | $23.67 | $13.97 | 2,238,990 |
| 2018-07-04 | $25.37 | $25.60 | $24.00 | $24.37 | $14.38 | 1,301,010 |
| 2018-07-03 | $34.25 | $35.75 | $34.01 | $35.63 | $14.95 | 1,670,480 |
| 2018-07-02 | $34.88 | $35.09 | $33.90 | $34.49 | $14.47 | 1,125,850 |
| 2018-06-29 | $33.60 | $34.86 | $33.46 | $34.76 | $14.58 | 1,484,420 |
| 2018-06-28 | $33.61 | $34.44 | $33.23 | $33.35 | $13.99 | 1,144,080 |
| 2018-06-27 | $33.68 | $34.49 | $33.52 | $33.81 | $14.19 | 1,325,420 |
| 2018-06-26 | $31.68 | $33.62 | $31.15 | $33.51 | $14.06 | 1,198,550 |
| 2018-06-25 | $33.12 | $33.28 | $32.59 | $32.70 | $13.72 | 888,050 |
| 2018-06-22 | $31.90 | $32.80 | $31.21 | $32.55 | $13.66 | 898,370 |
| 2018-06-21 | $33.10 | $33.40 | $31.67 | $31.77 | $13.33 | 1,176,190 |
| 2018-06-20 | $32.25 | $33.20 | $31.65 | $33.09 | $13.88 | 1,400,600 |
| 2018-06-19 | $35.33 | $35.33 | $32.35 | $32.35 | $13.57 | 1,546,190 |
| 2018-06-18 | $35.94 | $35.94 | $35.94 | $35.94 | $15.08 | 0 |
| 2018-06-15 | $37.33 | $37.73 | $35.00 | $35.94 | $15.08 | 1,578,630 |
| 2018-06-14 | $38.01 | $38.65 | $37.40 | $37.54 | $15.75 | 1,279,510 |
| 2018-06-13 | $40.00 | $40.04 | $38.05 | $38.29 | $16.07 | 1,299,670 |
| 2018-06-12 | $39.74 | $39.93 | $39.02 | $39.85 | $16.72 | 1,491,090 |
| 2018-06-11 | $38.87 | $39.90 | $38.38 | $39.32 | $16.50 | 1,128,240 |
| 2018-06-08 | $39.19 | $39.40 | $38.55 | $38.99 | $16.36 | 795,120 |
| 2018-06-07 | $39.68 | $39.95 | $38.92 | $39.19 | $16.44 | 1,053,460 |
| 2018-06-06 | $39.18 | $40.13 | $39.00 | $39.58 | $16.61 | 1,316,770 |
| 2018-06-05 | $38.00 | $39.20 | $38.00 | $39.19 | $16.44 | 1,356,870 |
| 2018-06-04 | $38.15 | $38.66 | $37.62 | $38.03 | $15.96 | 931,080 |
| 2018-06-01 | $39.20 | $39.28 | $37.50 | $38.01 | $15.95 | 1,785,430 |
| 2018-05-31 | $39.00 | $39.58 | $38.77 | $39.28 | $16.48 | 1,593,670 |
| 2018-05-30 | $41.40 | $41.41 | $38.14 | $38.67 | $16.22 | 2,867,810 |
| 2018-05-29 | $42.59 | $44.29 | $41.91 | $42.38 | $17.78 | 3,164,520 |
| 2018-05-28 | $47.00 | $48.00 | $44.44 | $44.75 | $18.78 | 5,354,370 |
| 2018-05-25 | $44.62 | $45.50 | $44.01 | $45.16 | $18.95 | 2,862,790 |
| 2018-05-24 | $44.89 | $46.60 | $44.81 | $45.10 | $18.92 | 4,057,640 |
| 2018-05-23 | $44.04 | $45.15 | $43.82 | $44.63 | $18.73 | 3,805,970 |
| 2018-05-22 | $43.02 | $44.60 | $42.82 | $44.50 | $18.67 | 3,662,340 |
| 2018-05-21 | $42.30 | $43.27 | $42.00 | $43.02 | $18.05 | 2,225,220 |
| 2018-05-18 | $42.40 | $42.56 | $41.18 | $41.91 | $17.58 | 1,228,120 |
| 2018-05-17 | $42.59 | $42.75 | $42.10 | $42.30 | $17.75 | 977,300 |
| 2018-05-16 | $42.48 | $43.28 | $42.45 | $42.59 | $17.87 | 1,715,400 |
| 2018-05-15 | $43.23 | $43.95 | $42.12 | $43.20 | $18.13 | 3,026,550 |
| 2018-05-14 | $41.94 | $42.60 | $41.38 | $41.62 | $17.46 | 1,382,310 |
| 2018-05-11 | $43.79 | $43.79 | $41.88 | $41.90 | $17.58 | 2,053,520 |
| 2018-05-10 | $43.24 | $43.81 | $43.00 | $43.41 | $18.21 | 2,227,100 |
| 2018-05-09 | $43.38 | $43.68 | $42.77 | $43.06 | $18.07 | 1,370,700 |
| 2018-05-08 | $43.14 | $43.58 | $42.86 | $43.41 | $18.21 | 1,752,240 |
| 2018-05-07 | $42.40 | $43.50 | $42.26 | $43.17 | $18.11 | 1,945,440 |
| 2018-05-04 | $42.54 | $42.90 | $41.91 | $42.23 | $17.72 | 1,375,870 |
| 2018-05-03 | $42.06 | $43.35 | $41.30 | $42.94 | $18.02 | 2,353,140 |
| 2018-05-02 | $43.78 | $44.18 | $41.65 | $42.29 | $17.74 | 2,485,730 |
| 2018-05-01 | $43.70 | $43.70 | $43.70 | $43.70 | $18.34 | 0 |
| 2018-04-30 | $43.70 | $43.70 | $43.70 | $43.70 | $18.34 | 0 |
| 2018-04-27 | $45.62 | $45.73 | $43.23 | $43.70 | $18.34 | 2,899,390 |
| 2018-04-26 | $44.80 | $46.66 | $44.55 | $45.17 | $18.95 | 4,054,770 |
| 2018-04-25 | $45.64 | $46.49 | $44.78 | $45.45 | $19.07 | 3,585,110 |
| 2018-04-24 | $44.10 | $45.80 | $43.10 | $45.75 | $19.20 | 4,300,200 |
| 2018-04-23 | $43.12 | $44.48 | $42.50 | $43.90 | $18.42 | 2,605,530 |
| 2018-04-20 | $43.51 | $44.86 | $42.52 | $42.77 | $17.94 | 2,981,970 |
| 2018-04-19 | $44.74 | $45.34 | $43.75 | $43.78 | $18.37 | 3,196,870 |
| 2018-04-18 | $44.01 | $45.70 | $41.15 | $45.34 | $19.02 | 4,590,340 |
| 2018-04-17 | $47.40 | $47.68 | $43.50 | $43.77 | $18.36 | 5,531,780 |
| 2018-04-16 | $46.51 | $48.42 | $46.45 | $47.37 | $19.87 | 4,732,750 |
| 2018-04-13 | $46.50 | $48.35 | $45.80 | $47.37 | $19.87 | 6,361,680 |
| 2018-04-12 | $45.13 | $49.20 | $44.51 | $47.30 | $19.85 | 8,717,070 |
| 2018-04-11 | $43.70 | $47.20 | $43.66 | $45.43 | $19.06 | 8,014,050 |
| 2018-04-10 | $44.01 | $44.20 | $42.24 | $43.67 | $18.32 | 4,321,550 |
| 2018-04-09 | $41.17 | $45.50 | $41.01 | $44.64 | $18.73 | 6,502,050 |
| 2018-04-06 | $41.80 | $41.80 | $41.80 | $41.80 | $17.54 | 0 |
| 2018-04-05 | $41.80 | $41.80 | $41.80 | $41.80 | $17.54 | 0 |
| 2018-04-04 | $43.12 | $43.43 | $41.69 | $41.80 | $17.54 | 3,350,890 |
| 2018-04-03 | $42.77 | $43.28 | $42.30 | $42.94 | $18.02 | 3,480,150 |
| 2018-04-02 | $45.04 | $45.50 | $43.28 | $44.05 | $18.48 | 6,972,080 |
| 2018-03-30 | $43.14 | $44.21 | $42.93 | $44.12 | $18.51 | 6,456,050 |
| 2018-03-29 | $43.48 | $44.15 | $41.80 | $42.69 | $17.91 | 5,343,620 |
| 2018-03-28 | $41.80 | $44.40 | $41.55 | $43.42 | $18.22 | 8,064,950 |
| 2018-03-27 | $40.27 | $43.69 | $39.40 | $42.38 | $17.78 | 8,376,650 |
| 2018-03-26 | $36.55 | $39.95 | $36.02 | $39.72 | $16.67 | 3,417,390 |
| 2018-03-23 | $39.60 | $41.49 | $38.76 | $38.81 | $16.28 | 5,492,960 |
| 2018-03-22 | $41.29 | $43.86 | $41.15 | $43.07 | $18.07 | 8,230,570 |
| 2018-03-21 | $39.94 | $40.88 | $39.66 | $40.45 | $16.97 | 3,396,090 |
| 2018-03-20 | $39.41 | $39.63 | $38.38 | $39.58 | $16.61 | 1,904,640 |
| 2018-03-19 | $38.62 | $40.01 | $38.62 | $39.84 | $16.72 | 1,913,710 |
| 2018-03-16 | $39.82 | $40.73 | $39.14 | $39.17 | $16.43 | 2,334,930 |
| 2018-03-15 | $40.20 | $41.24 | $37.45 | $39.19 | $16.44 | 3,887,340 |
| 2018-03-14 | $42.28 | $42.40 | $40.65 | $40.81 | $17.12 | 3,542,030 |
| 2018-03-13 | $43.02 | $43.30 | $42.32 | $42.63 | $17.89 | 3,945,500 |
| 2018-03-12 | $42.00 | $43.68 | $41.80 | $43.62 | $18.30 | 5,757,630 |
| 2018-03-09 | $42.36 | $43.33 | $40.76 | $42.14 | $17.68 | 6,239,310 |
| 2018-03-08 | $40.93 | $42.00 | $40.60 | $41.71 | $17.50 | 3,995,230 |
| 2018-03-07 | $40.56 | $41.48 | $40.46 | $40.66 | $17.06 | 2,826,670 |
| 2018-03-06 | $40.79 | $42.00 | $40.30 | $40.96 | $17.19 | 5,314,670 |
| 2018-03-05 | $39.64 | $41.55 | $38.99 | $41.48 | $17.40 | 6,087,390 |
| 2018-03-02 | $39.99 | $41.50 | $38.36 | $38.49 | $16.15 | 5,122,590 |
| 2018-03-01 | $37.40 | $39.69 | $37.30 | $39.55 | $16.59 | 4,614,330 |
| 2018-02-28 | $38.08 | $38.28 | $37.04 | $37.66 | $15.80 | 2,728,080 |
| 2018-02-27 | $37.43 | $39.80 | $37.20 | $38.59 | $16.19 | 4,567,300 |
| 2018-02-26 | $36.55 | $38.18 | $35.83 | $38.13 | $16.00 | 4,081,240 |
| 2018-02-23 | $35.01 | $37.89 | $35.00 | $36.33 | $15.24 | 3,499,940 |
| 2018-02-22 | $34.68 | $35.51 | $33.95 | $35.33 | $14.82 | 2,003,780 |
| 2018-02-21 | $34.17 | $34.17 | $34.17 | $34.17 | $14.34 | 0 |
| 2018-02-20 | $34.17 | $34.17 | $34.17 | $34.17 | $14.34 | 0 |
| 2018-02-19 | $34.17 | $34.17 | $34.17 | $34.17 | $14.34 | 0 |
| 2018-02-16 | $34.17 | $34.17 | $34.17 | $34.17 | $14.34 | 0 |
| 2018-02-15 | $34.17 | $34.17 | $34.17 | $34.17 | $14.34 | 0 |
| 2018-02-14 | $35.12 | $35.39 | $33.60 | $34.17 | $14.34 | 1,964,280 |
| 2018-02-13 | $35.90 | $36.35 | $35.25 | $35.42 | $14.86 | 2,303,540 |
| 2018-02-12 | $34.91 | $36.16 | $34.34 | $35.94 | $15.08 | 2,532,110 |
| 2018-02-09 | $34.24 | $35.18 | $33.00 | $34.21 | $14.35 | 2,049,030 |
| 2018-02-08 | $34.41 | $35.79 | $34.25 | $35.54 | $14.91 | 2,397,750 |
| 2018-02-07 | $34.97 | $34.97 | $32.88 | $34.33 | $14.40 | 2,336,450 |
| 2018-02-06 | $34.02 | $35.84 | $33.08 | $33.23 | $13.94 | 2,077,220 |
| 2018-02-05 | $34.61 | $35.97 | $34.02 | $35.22 | $14.78 | 1,843,330 |
| 2018-02-02 | $35.18 | $35.80 | $34.00 | $35.14 | $14.74 | 1,733,990 |
| 2018-02-01 | $36.28 | $36.88 | $35.21 | $35.62 | $14.95 | 2,077,010 |
| 2018-01-31 | $39.11 | $39.11 | $36.08 | $36.22 | $15.20 | 3,528,990 |
| 2018-01-30 | $40.52 | $40.97 | $39.11 | $39.41 | $16.54 | 2,678,710 |
| 2018-01-29 | $41.40 | $41.98 | $40.28 | $40.79 | $17.11 | 3,147,830 |
| 2018-01-26 | $41.00 | $43.80 | $40.99 | $42.46 | $17.81 | 4,141,730 |
| 2018-01-25 | $41.52 | $42.49 | $40.81 | $41.64 | $17.47 | 3,600,110 |
| 2018-01-24 | $41.35 | $43.10 | $40.80 | $42.10 | $17.66 | 5,580,400 |
| 2018-01-23 | $41.00 | $41.64 | $39.90 | $40.55 | $17.01 | 3,101,740 |
| 2018-01-22 | $41.69 | $42.00 | $39.00 | $41.36 | $17.35 | 3,644,110 |
| 2018-01-19 | $42.30 | $43.30 | $42.00 | $42.19 | $17.70 | 3,346,290 |
| 2018-01-18 | $42.13 | $43.57 | $42.09 | $42.73 | $17.93 | 3,328,750 |
| 2018-01-17 | $44.76 | $44.76 | $41.00 | $42.71 | $17.92 | 6,510,400 |
| 2018-01-16 | $45.00 | $45.75 | $44.32 | $45.51 | $19.09 | 5,185,400 |
| 2018-01-15 | $46.00 | $46.17 | $44.25 | $44.75 | $18.78 | 6,777,670 |
| 2018-01-12 | $50.03 | $50.50 | $47.75 | $48.07 | $20.17 | 9,553,060 |
| 2018-01-11 | $50.82 | $53.88 | $50.10 | $51.75 | $21.71 | 13,855,890 |
| 2018-01-10 | $44.25 | $49.02 | $44.11 | $49.02 | $20.57 | 9,181,070 |
| 2018-01-09 | $44.77 | $45.27 | $43.90 | $44.56 | $18.70 | 4,126,710 |
| 2018-01-08 | $45.00 | $45.36 | $43.76 | $45.28 | $19.00 | 6,689,170 |
| 2018-01-05 | $45.82 | $48.86 | $45.82 | $46.28 | $19.42 | 8,495,660 |
| 2018-01-04 | $44.19 | $45.83 | $44.19 | $45.74 | $19.19 | 6,284,360 |
| 2018-01-03 | $44.49 | $45.59 | $43.88 | $44.70 | $18.75 | 6,021,190 |
| 2018-01-02 | $44.79 | $45.15 | $43.52 | $44.68 | $18.75 | 4,394,450 |
| 2018-01-01 | $44.29 | $44.29 | $44.29 | $44.29 | $18.58 | 0 |
| 2017-12-29 | $43.03 | $44.75 | $43.03 | $44.29 | $18.58 | 6,184,080 |
| 2017-12-28 | $45.98 | $46.45 | $43.46 | $44.05 | $18.48 | 10,374,830 |
| 2017-12-27 | $47.00 | $51.76 | $46.70 | $48.20 | $20.22 | 11,835,210 |
| 2017-12-26 | $47.20 | $47.51 | $45.50 | $47.45 | $19.91 | 7,849,730 |
| 2017-12-25 | $45.90 | $48.20 | $45.38 | $47.75 | $20.03 | 9,850,300 |
| 2017-12-22 | $47.41 | $48.60 | $46.03 | $46.17 | $19.37 | 9,631,080 |
| 2017-12-21 | $46.52 | $50.80 | $45.82 | $48.41 | $20.31 | 12,363,910 |
| 2017-12-20 | $46.50 | $47.50 | $45.61 | $46.99 | $19.72 | 8,580,040 |
| 2017-12-19 | $45.00 | $48.40 | $44.05 | $47.32 | $19.85 | 10,174,840 |
| 2017-12-18 | $44.47 | $48.74 | $44.18 | $46.67 | $19.58 | 11,965,810 |
| 2017-12-15 | $43.88 | $46.70 | $43.70 | $44.72 | $18.76 | 11,506,600 |
| 2017-12-14 | $42.50 | $46.87 | $41.88 | $45.53 | $19.10 | 13,856,780 |
| 2017-12-13 | $42.52 | $43.08 | $41.37 | $42.86 | $17.98 | 13,008,580 |
| 2017-12-12 | $39.40 | $39.40 | $39.40 | $39.40 | $16.53 | 984,820 |
| 2017-12-11 | $35.82 | $35.82 | $35.82 | $35.82 | $15.03 | 287,960 |
| 2017-12-08 | $31.50 | $32.85 | $31.10 | $32.56 | $13.66 | 1,291,580 |
| 2017-12-07 | $31.34 | $31.80 | $31.21 | $31.43 | $13.19 | 624,430 |
| 2017-12-06 | $31.02 | $31.59 | $30.36 | $31.58 | $13.25 | 888,000 |
| 2017-12-05 | $33.03 | $33.33 | $30.60 | $30.86 | $12.95 | 1,364,060 |
| 2017-12-04 | $34.10 | $34.50 | $33.00 | $33.03 | $13.86 | 1,196,510 |
| 2017-12-01 | $33.40 | $34.64 | $33.33 | $34.46 | $14.46 | 1,406,090 |
| 2017-11-30 | $33.46 | $33.96 | $33.14 | $33.46 | $14.04 | 936,300 |
| 2017-11-29 | $33.43 | $33.85 | $32.80 | $33.43 | $14.03 | 941,760 |
| 2017-11-28 | $32.74 | $33.68 | $32.70 | $33.54 | $14.07 | 1,104,350 |
| 2017-11-27 | $33.66 | $34.14 | $32.50 | $32.74 | $13.74 | 833,240 |
| 2017-11-24 | $33.34 | $34.15 | $33.34 | $33.80 | $14.18 | 811,950 |
| 2017-11-23 | $35.09 | $35.09 | $33.50 | $33.59 | $14.09 | 1,147,780 |
| 2017-11-22 | $34.99 | $35.90 | $34.72 | $35.10 | $14.73 | 1,030,080 |
| 2017-11-21 | $35.41 | $36.72 | $34.66 | $35.42 | $14.86 | 1,596,460 |
| 2017-11-20 | $35.37 | $35.88 | $33.40 | $35.69 | $14.97 | 1,193,980 |
| 2017-11-17 | $38.46 | $38.78 | $35.01 | $35.19 | $14.76 | 2,581,770 |
| 2017-11-16 | $39.08 | $39.48 | $38.06 | $38.09 | $15.98 | 1,388,040 |
| 2017-11-15 | $40.01 | $40.51 | $38.50 | $38.76 | $16.26 | 2,282,870 |
| 2017-11-14 | $41.78 | $42.13 | $40.13 | $40.27 | $16.90 | 2,715,210 |
| 2017-11-13 | $42.25 | $42.72 | $41.45 | $42.31 | $17.75 | 2,745,490 |
| 2017-11-10 | $40.64 | $42.85 | $40.21 | $42.27 | $17.74 | 3,897,320 |
| 2017-11-09 | $40.54 | $40.90 | $40.01 | $40.59 | $17.03 | 1,435,380 |
| 2017-11-08 | $41.26 | $41.47 | $40.42 | $40.54 | $17.01 | 2,150,790 |
| 2017-11-07 | $40.69 | $41.32 | $40.09 | $41.24 | $17.30 | 2,287,890 |
| 2017-11-06 | $40.38 | $40.88 | $39.78 | $40.69 | $17.07 | 2,187,990 |
| 2017-11-03 | $39.81 | $40.88 | $39.50 | $40.23 | $16.88 | 2,062,540 |
| 2017-11-02 | $38.82 | $40.69 | $38.09 | $40.09 | $16.82 | 2,389,910 |
| 2017-11-01 | $37.96 | $39.46 | $37.82 | $39.04 | $16.38 | 1,720,430 |
| 2017-10-31 | $37.80 | $37.95 | $37.46 | $37.83 | $15.87 | 938,700 |
| 2017-10-30 | $39.59 | $40.00 | $37.30 | $37.38 | $15.68 | 2,134,070 |
| 2017-10-27 | $40.30 | $40.68 | $39.80 | $40.00 | $16.78 | 1,174,060 |
| 2017-10-26 | $39.94 | $40.89 | $39.75 | $40.34 | $16.93 | 1,865,030 |
| 2017-10-25 | $39.06 | $39.80 | $39.06 | $39.62 | $16.62 | 1,140,360 |
| 2017-10-24 | $40.19 | $40.19 | $38.42 | $39.30 | $16.49 | 1,514,290 |
| 2017-10-23 | $39.47 | $40.39 | $39.13 | $40.21 | $16.87 | 1,467,000 |
| 2017-10-20 | $38.60 | $39.50 | $38.60 | $39.43 | $16.54 | 1,307,750 |
| 2017-10-19 | $38.52 | $39.39 | $37.76 | $38.84 | $16.30 | 1,915,060 |
| 2017-10-18 | $40.50 | $41.20 | $38.70 | $39.04 | $16.38 | 2,104,720 |
| 2017-10-17 | $39.90 | $40.54 | $39.81 | $40.34 | $16.93 | 1,510,330 |
| 2017-10-16 | $42.60 | $42.62 | $39.61 | $39.89 | $16.74 | 3,595,590 |
| 2017-10-13 | $43.58 | $43.58 | $42.81 | $42.88 | $17.99 | 2,452,380 |
| 2017-10-12 | $43.19 | $44.00 | $42.81 | $43.71 | $18.34 | 2,818,700 |
| 2017-10-11 | $45.58 | $45.68 | $43.02 | $43.13 | $18.10 | 5,559,040 |
| 2017-10-10 | $45.11 | $47.38 | $44.40 | $46.40 | $19.47 | 8,214,570 |
| 2017-10-09 | $44.51 | $46.50 | $43.33 | $45.11 | $18.93 | 6,622,070 |
| 2017-10-06 | $42.64 | $42.64 | $42.64 | $42.64 | $17.89 | 0 |
| 2017-10-05 | $42.64 | $42.64 | $42.64 | $42.64 | $17.89 | 0 |
| 2017-10-04 | $42.64 | $42.64 | $42.64 | $42.64 | $17.89 | 0 |
| 2017-10-03 | $42.64 | $42.64 | $42.64 | $42.64 | $17.89 | 0 |
| 2017-10-02 | $42.64 | $42.64 | $42.64 | $42.64 | $17.89 | 0 |
| 2017-09-29 | $41.35 | $43.00 | $41.35 | $42.64 | $17.89 | 2,816,650 |
| 2017-09-28 | $41.94 | $43.22 | $41.40 | $41.73 | $17.51 | 3,302,810 |
| 2017-09-27 | $40.75 | $42.66 | $40.01 | $42.15 | $17.68 | 3,007,180 |
| 2017-09-26 | $43.00 | $43.00 | $40.53 | $41.17 | $17.27 | 3,957,290 |
| 2017-09-25 | $40.85 | $44.23 | $40.60 | $43.51 | $18.26 | 6,114,660 |
| 2017-09-22 | $39.55 | $41.18 | $38.35 | $41.11 | $17.25 | 3,252,950 |
| 2017-09-21 | $40.35 | $41.38 | $39.73 | $39.85 | $16.72 | 2,269,710 |
| 2017-09-20 | $39.68 | $40.86 | $39.12 | $40.46 | $16.98 | 2,392,190 |
| 2017-09-19 | $40.97 | $41.15 | $39.73 | $40.07 | $16.81 | 2,484,460 |
| 2017-09-18 | $40.34 | $41.50 | $39.41 | $41.12 | $17.25 | 2,931,620 |
| 2017-09-15 | $43.90 | $44.30 | $40.00 | $40.35 | $16.93 | 5,783,750 |
| 2017-09-14 | $44.55 | $45.15 | $43.78 | $44.37 | $18.62 | 4,881,690 |
| 2017-09-13 | $42.35 | $46.98 | $42.12 | $45.31 | $19.01 | 8,671,300 |
| 2017-09-12 | $41.79 | $43.35 | $41.22 | $42.84 | $17.97 | 5,584,900 |
| 2017-09-11 | $40.96 | $41.85 | $40.36 | $41.78 | $17.53 | 2,432,610 |
| 2017-09-08 | $41.00 | $41.83 | $40.02 | $41.25 | $17.31 | 2,898,120 |
| 2017-09-07 | $41.10 | $43.58 | $40.80 | $41.38 | $17.36 | 5,265,850 |
| 2017-09-06 | $40.49 | $41.40 | $40.01 | $40.67 | $17.06 | 3,405,690 |
| 2017-09-05 | $41.16 | $42.44 | $40.11 | $41.62 | $17.46 | 4,019,900 |
| 2017-09-04 | $39.84 | $43.70 | $39.10 | $40.79 | $17.11 | 5,807,540 |
| 2017-09-01 | $38.89 | $40.78 | $38.40 | $39.98 | $16.77 | 4,605,820 |
| 2017-08-31 | $38.41 | $40.98 | $38.14 | $39.30 | $16.49 | 5,631,440 |
| 2017-08-30 | $38.78 | $39.18 | $37.73 | $37.99 | $15.94 | 4,241,600 |
| 2017-08-29 | $37.74 | $41.42 | $37.48 | $39.40 | $16.53 | 8,102,480 |
| 2017-08-28 | $34.48 | $37.68 | $34.27 | $37.68 | $15.81 | 5,806,560 |
| 2017-08-25 | $32.60 | $34.42 | $32.50 | $34.25 | $14.37 | 2,350,180 |
| 2017-08-24 | $33.49 | $33.66 | $32.55 | $32.61 | $13.68 | 1,297,160 |
| 2017-08-23 | $33.45 | $33.75 | $32.83 | $33.41 | $14.02 | 1,097,030 |
| 2017-08-22 | $33.99 | $34.20 | $33.29 | $33.38 | $14.01 | 1,380,460 |
| 2017-08-21 | $33.23 | $34.59 | $33.21 | $34.19 | $14.35 | 1,783,490 |
| 2017-08-18 | $33.90 | $34.09 | $33.36 | $33.41 | $14.02 | 1,350,660 |
| 2017-08-17 | $33.89 | $34.73 | $33.34 | $34.18 | $14.34 | 2,820,260 |
| 2017-08-16 | $31.89 | $34.80 | $31.64 | $34.33 | $14.40 | 2,999,950 |
| 2017-08-15 | $32.16 | $32.54 | $31.63 | $32.02 | $13.43 | 1,332,080 |
| 2017-08-14 | $31.20 | $32.20 | $30.21 | $32.07 | $13.46 | 1,252,060 |
| 2017-08-11 | $31.29 | $32.49 | $31.06 | $31.40 | $13.17 | 1,068,890 |
| 2017-08-10 | $32.15 | $32.56 | $31.30 | $31.50 | $13.22 | 1,317,600 |
| 2017-08-09 | $32.49 | $32.59 | $32.11 | $32.26 | $13.54 | 696,580 |
| 2017-08-08 | $32.05 | $32.69 | $32.05 | $32.45 | $13.61 | 837,500 |
| 2017-08-07 | $32.16 | $32.88 | $32.06 | $32.28 | $13.54 | 909,140 |
| 2017-08-04 | $33.01 | $33.60 | $32.34 | $32.49 | $13.63 | 1,553,760 |
| 2017-08-03 | $32.50 | $34.76 | $32.23 | $33.43 | $14.03 | 2,169,020 |
| 2017-08-02 | $33.66 | $33.99 | $32.31 | $32.68 | $13.71 | 1,764,320 |
| 2017-08-01 | $34.48 | $34.50 | $33.60 | $34.12 | $14.32 | 1,352,280 |
| 2017-07-31 | $33.60 | $34.69 | $33.57 | $33.73 | $14.15 | 1,474,910 |
| 2017-07-28 | $33.64 | $34.86 | $33.51 | $34.08 | $14.30 | 2,187,870 |
| 2017-07-27 | $32.50 | $34.09 | $32.19 | $33.71 | $14.14 | 2,288,190 |
| 2017-07-26 | $33.60 | $33.67 | $32.53 | $32.63 | $13.69 | 1,483,930 |
| 2017-07-25 | $33.70 | $33.99 | $33.32 | $33.40 | $14.01 | 1,371,130 |
| 2017-07-24 | $33.50 | $34.11 | $32.50 | $33.93 | $14.24 | 2,256,390 |
| 2017-07-21 | $35.62 | $36.72 | $34.51 | $34.54 | $14.49 | 2,248,690 |
| 2017-07-20 | $36.30 | $37.31 | $35.60 | $35.66 | $14.96 | 1,882,770 |
| 2017-07-19 | $37.36 | $37.36 | $36.00 | $36.47 | $15.30 | 1,904,590 |
| 2017-07-18 | $37.95 | $38.30 | $35.05 | $37.63 | $15.79 | 2,509,500 |
| 2017-07-17 | $42.56 | $43.35 | $38.56 | $38.59 | $16.19 | 3,715,260 |
| 2017-07-14 | $43.30 | $44.00 | $41.80 | $42.84 | $17.97 | 3,231,210 |
| 2017-07-13 | $42.86 | $44.48 | $42.66 | $43.77 | $18.36 | 5,075,860 |
| 2017-07-12 | $42.09 | $43.50 | $41.78 | $43.12 | $18.09 | 3,582,790 |
| 2017-07-11 | $42.90 | $43.59 | $41.51 | $42.44 | $17.81 | 2,788,520 |
| 2017-07-10 | $44.70 | $44.85 | $42.30 | $42.51 | $17.84 | 2,820,370 |
| 2017-07-07 | $44.12 | $46.28 | $43.51 | $45.34 | $19.02 | 5,557,620 |
| 2017-07-06 | $43.51 | $44.65 | $43.02 | $44.26 | $18.57 | 3,604,160 |
| 2017-07-05 | $42.80 | $43.85 | $42.79 | $43.46 | $18.23 | 2,093,960 |
| 2017-07-04 | $43.67 | $44.48 | $41.11 | $43.29 | $18.16 | 4,399,580 |
| 2017-07-03 | $44.45 | $44.61 | $43.51 | $43.65 | $18.31 | 1,631,840 |
| 2017-06-30 | $45.18 | $45.44 | $43.90 | $44.48 | $18.66 | 2,757,160 |
| 2017-06-29 | $44.50 | $46.98 | $44.18 | $45.76 | $19.20 | 5,898,450 |
| 2017-06-28 | $45.24 | $45.58 | $43.40 | $44.95 | $18.86 | 3,453,070 |
| 2017-06-27 | $58.93 | $59.98 | $58.20 | $59.27 | $19.09 | 3,223,870 |
| 2017-06-26 | $56.00 | $59.98 | $55.80 | $58.93 | $18.98 | 3,760,430 |
| 2017-06-23 | $57.73 | $57.89 | $53.50 | $56.65 | $18.25 | 2,989,110 |
| 2017-06-22 | $57.70 | $58.68 | $57.00 | $57.90 | $18.65 | 2,187,830 |
| 2017-06-21 | $58.40 | $58.87 | $57.04 | $58.07 | $18.70 | 2,366,790 |
| 2017-06-20 | $59.50 | $60.08 | $57.06 | $58.07 | $18.70 | 3,683,330 |
| 2017-06-19 | $61.58 | $61.58 | $57.50 | $59.17 | $19.06 | 3,154,180 |
| 2017-06-16 | $61.89 | $62.72 | $60.55 | $61.78 | $19.90 | 2,549,900 |
| 2017-06-15 | $61.46 | $63.50 | $60.52 | $62.04 | $19.98 | 3,327,120 |
| 2017-06-14 | $60.98 | $62.70 | $59.81 | $61.12 | $19.69 | 2,437,710 |
| 2017-06-13 | $59.20 | $62.79 | $59.16 | $61.42 | $19.78 | 4,242,550 |
| 2017-06-12 | $59.10 | $61.20 | $57.50 | $59.76 | $19.25 | 3,044,730 |
| 2017-06-09 | $57.10 | $61.60 | $57.06 | $59.84 | $19.28 | 3,219,910 |
| 2017-06-08 | $58.00 | $59.50 | $56.00 | $57.61 | $18.56 | 2,849,910 |
| 2017-06-07 | $56.13 | $59.33 | $56.13 | $58.60 | $18.88 | 2,613,010 |
| 2017-06-06 | $56.87 | $57.63 | $54.89 | $56.70 | $18.26 | 3,141,620 |
| 2017-06-05 | $54.01 | $59.00 | $54.01 | $58.22 | $18.75 | 3,842,580 |
| 2017-06-02 | $52.60 | $54.50 | $50.23 | $53.87 | $17.35 | 1,607,340 |
| 2017-06-01 | $52.73 | $56.00 | $52.46 | $53.66 | $17.28 | 2,067,950 |
| 2017-05-31 | $54.11 | $56.38 | $51.33 | $53.91 | $17.36 | 2,620,300 |
| 2017-05-30 | $53.41 | $53.41 | $53.41 | $53.41 | $17.20 | 0 |
| 2017-05-29 | $53.41 | $53.41 | $53.41 | $53.41 | $17.20 | 0 |
| 2017-05-26 | $51.59 | $56.45 | $51.20 | $53.41 | $17.20 | 2,836,570 |
| 2017-05-25 | $49.80 | $52.10 | $48.60 | $51.96 | $16.74 | 2,612,230 |
| 2017-05-24 | $48.09 | $50.25 | $47.11 | $50.15 | $16.15 | 2,582,570 |
| 2017-05-23 | $52.95 | $53.00 | $47.32 | $47.68 | $15.36 | 2,461,550 |
| 2017-05-22 | $56.55 | $56.55 | $51.47 | $52.00 | $16.75 | 2,502,660 |
| 2017-05-19 | $58.50 | $59.43 | $56.00 | $56.59 | $18.23 | 3,103,040 |
| 2017-05-18 | $58.40 | $62.50 | $57.65 | $59.89 | $19.29 | 3,466,130 |
| 2017-05-17 | $61.02 | $63.60 | $59.38 | $59.43 | $19.14 | 3,149,130 |
| 2017-05-16 | $60.30 | $62.05 | $58.50 | $61.77 | $19.90 | 3,472,930 |
| 2017-05-15 | $60.63 | $64.00 | $59.57 | $61.95 | $19.95 | 3,991,670 |
| 2017-05-12 | $56.01 | $61.87 | $55.89 | $60.59 | $19.52 | 4,278,380 |
| 2017-05-11 | $56.65 | $56.80 | $53.69 | $56.45 | $18.18 | 2,936,690 |
| 2017-05-10 | $62.00 | $62.20 | $56.69 | $57.17 | $18.42 | 3,565,280 |
| 2017-05-09 | $60.75 | $63.49 | $60.48 | $61.89 | $19.94 | 2,557,900 |
| 2017-05-08 | $62.16 | $63.00 | $60.07 | $60.69 | $19.55 | 2,561,390 |
| 2017-05-05 | $67.39 | $67.96 | $61.79 | $62.70 | $20.20 | 5,543,600 |
| 2017-05-04 | $70.59 | $71.40 | $68.60 | $68.65 | $22.11 | 5,232,930 |
| 2017-05-03 | $66.06 | $73.77 | $65.50 | $72.47 | $23.34 | 8,172,980 |
| 2017-05-02 | $68.99 | $69.74 | $66.85 | $67.06 | $21.60 | 4,100,090 |
| 2017-05-01 | $68.30 | $68.30 | $68.30 | $68.30 | $22.00 | 0 |
| 2017-04-28 | $70.20 | $72.32 | $66.87 | $68.30 | $22.00 | 5,804,290 |
| 2017-04-27 | $73.00 | $75.00 | $69.65 | $71.37 | $22.99 | 6,235,710 |
| 2017-04-26 | $78.50 | $81.41 | $70.67 | $74.57 | $24.02 | 6,701,530 |
| 2017-04-25 | $72.70 | $79.98 | $72.29 | $78.52 | $25.29 | 4,918,210 |
| 2017-04-24 | $70.00 | $73.80 | $66.66 | $72.71 | $23.42 | 3,186,380 |
| 2017-04-21 | $71.82 | $74.35 | $70.51 | $71.90 | $23.16 | 4,355,200 |
| 2017-04-20 | $71.05 | $73.58 | $69.09 | $70.73 | $22.78 | 4,175,210 |
| 2017-04-19 | $66.00 | $73.77 | $66.00 | $71.84 | $23.14 | 5,068,210 |
| 2017-04-18 | $64.00 | $68.00 | $63.91 | $67.06 | $21.60 | 4,096,790 |
| 2017-04-17 | $58.41 | $67.00 | $58.36 | $65.97 | $21.25 | 6,391,870 |
| 2017-04-14 | $70.20 | $74.70 | $64.54 | $64.84 | $20.89 | 7,371,910 |
| 2017-04-13 | $67.00 | $72.60 | $65.10 | $70.56 | $22.73 | 8,836,940 |
| 2017-04-12 | $60.74 | $68.57 | $60.42 | $68.57 | $22.09 | 9,402,770 |
| 2017-04-11 | $58.08 | $62.54 | $57.18 | $62.34 | $20.08 | 6,533,700 |
| 2017-04-10 | $64.22 | $64.90 | $59.71 | $59.71 | $19.23 | 5,583,780 |
| 2017-04-07 | $68.78 | $70.18 | $65.85 | $66.34 | $21.37 | 5,284,720 |
| 2017-04-06 | $67.29 | $71.97 | $66.68 | $69.63 | $22.43 | 6,543,800 |
| 2017-04-05 | $67.01 | $69.49 | $65.10 | $67.93 | $21.88 | 6,858,190 |
| 2017-04-04 | $72.20 | $72.20 | $72.20 | $72.20 | $23.26 | 0 |
| 2017-04-03 | $72.20 | $72.20 | $72.20 | $72.20 | $23.26 | 0 |
| 2017-03-31 | $81.00 | $83.90 | $72.07 | $72.20 | $23.26 | 13,017,070 |
| 2017-03-30 | $80.08 | $80.08 | $78.00 | $80.08 | $25.79 | 7,178,240 |
| 2017-03-29 | $72.80 | $72.80 | $72.80 | $72.80 | $23.45 | 153,780 |
| 2017-03-28 | $66.18 | $66.18 | $66.18 | $66.18 | $21.32 | 52,100 |
| 2017-03-27 | $60.16 | $60.16 | $60.16 | $60.16 | $19.38 | 94,640 |
| 2017-03-24 | $54.69 | $54.69 | $54.69 | $54.69 | $17.62 | 57,790 |
| 2017-03-23 | $49.72 | $49.72 | $49.72 | $49.72 | $16.02 | 24,300 |
| 2017-03-22 | $45.20 | $45.20 | $45.20 | $45.20 | $14.56 | 22,900 |
| 2017-03-21 | $41.09 | $41.09 | $41.09 | $41.09 | $13.24 | 16,900 |
| 2017-03-20 | $37.35 | $37.35 | $37.35 | $37.35 | $12.03 | 19,800 |
| 2017-03-17 | $33.95 | $33.95 | $33.95 | $33.95 | $10.94 | 17,160 |
| 2017-03-16 | $30.86 | $30.86 | $30.86 | $30.86 | $9.94 | 4,300 |
| 2017-03-15 | $28.05 | $28.05 | $28.05 | $28.05 | $9.04 | 3,600 |
| 2017-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $8.21 | 11,460 |
| 2017-03-13 | $23.18 | $23.18 | $23.18 | $23.18 | $7.47 | 9,300 |
| 2017-03-10 | $21.07 | $21.07 | $21.07 | $21.07 | $6.79 | 6,900 |
| 2017-03-09 | $19.15 | $19.15 | $19.15 | $19.15 | $6.17 | 2,400 |
| 2017-03-08 | $17.41 | $17.41 | $17.41 | $17.41 | $5.61 | 3,500 |
| 2017-03-07 | $15.83 | $15.83 | $15.83 | $15.83 | $5.10 | 2,500 |
| 2017-03-06 | $14.39 | $14.39 | $14.39 | $14.39 | $4.64 | 3,600 |
Beijing Vastdata Technology Company Ltd (603138) News Headlines
Recent Beijing Vastdata Technology Company Ltd (603138) News
Similar Companies to Beijing Vastdata Technology Company Ltd (603138) 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 | -- | -- | -- |