IReader Technology Company Ltd (603533) Exchange: SHG
Data as of July 11, 2025
$18.53 ($0.71) 3.98%
IReader Technology Company Ltd - Daily Information
Click for more stock information on IReader Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.67 |
| Previous Close | $18.53 |
| High | $18.60 |
| Low | $17.67 |
| Adjusted Open | $17.67 |
| Previous Adjusted Close | $18.53 |
| Adjusted High | $18.60 |
| Adjusted Low | $17.67 |
About IReader Technology Company Ltd (603533)
Invest in IReader Technology Company Ltd (603533)
Historical Stock Data for IReader Technology Company Ltd (603533)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $17.67 | $18.60 | $17.67 | $18.53 | $18.53 | 10,776,400 |
| 2025-04-17 | $17.26 | $18.04 | $17.26 | $17.82 | $17.82 | 7,401,600 |
| 2025-04-16 | $17.81 | $18.63 | $17.61 | $17.77 | $17.77 | 10,570,900 |
| 2025-04-15 | $17.65 | $18.23 | $17.63 | $17.76 | $17.76 | 6,356,800 |
| 2025-04-14 | $17.57 | $17.72 | $17.50 | $17.65 | $17.65 | 5,363,400 |
| 2025-04-11 | $17.16 | $17.57 | $17.16 | $17.36 | $17.36 | 5,369,100 |
| 2025-04-10 | $17.32 | $17.67 | $17.29 | $17.32 | $17.32 | 8,074,700 |
| 2025-04-09 | $15.90 | $17.19 | $15.18 | $17.00 | $17.00 | 11,531,300 |
| 2025-04-08 | $16.10 | $16.94 | $15.98 | $16.25 | $16.25 | 12,250,980 |
| 2025-04-07 | $17.55 | $17.84 | $16.94 | $16.94 | $16.94 | 7,020,700 |
| 2025-04-03 | $18.61 | $19.08 | $18.47 | $18.82 | $18.82 | 5,606,200 |
| 2025-04-02 | $18.69 | $19.15 | $18.69 | $18.79 | $18.79 | 4,757,420 |
| 2025-04-01 | $18.88 | $19.03 | $18.75 | $18.77 | $18.77 | 5,856,990 |
| 2025-03-31 | $18.70 | $18.83 | $18.45 | $18.75 | $18.75 | 9,876,900 |
| 2025-03-28 | $18.89 | $19.35 | $18.65 | $19.10 | $19.10 | 12,212,680 |
| 2025-03-27 | $19.11 | $19.30 | $18.80 | $18.88 | $18.88 | 7,201,490 |
| 2025-03-26 | $18.91 | $19.44 | $18.89 | $19.15 | $19.15 | 10,707,860 |
| 2025-03-25 | $19.99 | $20.30 | $19.13 | $19.22 | $19.22 | 25,552,850 |
| 2025-03-24 | $19.52 | $21.38 | $19.25 | $20.80 | $20.80 | 32,509,840 |
| 2025-03-21 | $19.85 | $19.92 | $19.38 | $19.44 | $19.44 | 7,322,360 |
| 2025-03-20 | $20.00 | $20.28 | $19.87 | $19.92 | $19.92 | 6,380,800 |
| 2025-03-19 | $20.33 | $20.34 | $20.01 | $20.08 | $20.08 | 6,606,200 |
| 2025-03-18 | $20.45 | $20.60 | $20.20 | $20.37 | $20.37 | 5,647,160 |
| 2025-03-17 | $20.70 | $20.76 | $20.35 | $20.40 | $20.40 | 6,689,170 |
| 2025-03-14 | $20.08 | $20.68 | $19.87 | $20.50 | $20.50 | 9,658,200 |
| 2025-03-13 | $20.67 | $20.69 | $19.93 | $20.09 | $20.09 | 9,291,070 |
| 2025-03-12 | $20.66 | $20.95 | $20.58 | $20.75 | $20.75 | 7,284,290 |
| 2025-03-11 | $20.34 | $20.68 | $20.25 | $20.52 | $20.52 | 5,900,490 |
| 2025-03-10 | $20.75 | $20.80 | $20.41 | $20.59 | $20.59 | 6,687,250 |
| 2025-03-07 | $21.05 | $21.18 | $20.57 | $20.76 | $20.76 | 10,285,700 |
| 2025-03-06 | $20.21 | $21.22 | $20.21 | $21.00 | $21.00 | 14,236,490 |
| 2025-03-05 | $20.10 | $20.33 | $19.90 | $20.18 | $20.18 | 7,044,480 |
| 2025-03-04 | $19.70 | $20.23 | $19.55 | $20.22 | $20.22 | 7,841,820 |
| 2025-03-03 | $19.95 | $20.41 | $19.50 | $19.88 | $19.88 | 10,594,010 |
| 2025-02-28 | $20.99 | $21.03 | $19.72 | $19.77 | $19.77 | 14,768,760 |
| 2025-02-27 | $21.48 | $21.81 | $20.75 | $21.09 | $21.09 | 17,403,900 |
| 2025-02-26 | $22.06 | $22.25 | $21.60 | $21.89 | $21.89 | 12,280,200 |
| 2025-02-25 | $21.88 | $22.32 | $21.66 | $21.80 | $21.80 | 13,429,400 |
| 2025-02-24 | $22.67 | $22.87 | $22.08 | $22.53 | $22.53 | 17,114,880 |
| 2025-02-20 | $21.94 | $22.21 | $21.45 | $21.69 | $21.69 | 12,556,280 |
| 2025-02-19 | $21.91 | $22.34 | $21.62 | $22.00 | $22.00 | 14,114,250 |
| 2025-02-18 | $22.99 | $22.99 | $21.60 | $21.74 | $21.74 | 20,385,200 |
| 2025-02-17 | $23.30 | $23.76 | $22.71 | $23.04 | $23.04 | 21,471,000 |
| 2025-02-14 | $22.64 | $22.97 | $21.92 | $22.89 | $22.89 | 22,198,170 |
| 2025-02-13 | $23.10 | $23.38 | $22.41 | $22.78 | $22.78 | 23,825,480 |
| 2025-02-12 | $22.52 | $23.40 | $22.26 | $22.99 | $22.99 | 19,826,230 |
| 2025-02-11 | $22.80 | $23.12 | $22.45 | $22.71 | $22.71 | 17,076,980 |
| 2025-02-10 | $22.37 | $23.07 | $22.28 | $23.01 | $23.01 | 21,066,470 |
| 2025-02-07 | $22.35 | $22.93 | $21.94 | $22.38 | $22.38 | 26,296,840 |
| 2025-02-06 | $21.58 | $22.64 | $21.22 | $22.58 | $22.58 | 24,818,400 |
| 2025-02-05 | $21.90 | $22.18 | $21.27 | $21.75 | $21.75 | 25,302,360 |
| 2025-01-27 | $21.27 | $21.70 | $20.55 | $21.24 | $21.24 | 23,993,300 |
| 2025-01-24 | $19.90 | $20.98 | $19.60 | $20.85 | $20.85 | 19,523,100 |
| 2025-01-23 | $20.30 | $20.61 | $19.97 | $19.99 | $19.99 | 14,529,240 |
| 2025-01-22 | $20.65 | $20.65 | $19.85 | $19.90 | $19.90 | 14,896,900 |
| 2025-01-21 | $20.26 | $21.28 | $20.26 | $20.57 | $20.57 | 25,763,060 |
| 2025-01-20 | $20.15 | $20.41 | $19.84 | $20.12 | $20.12 | 11,600,200 |
| 2025-01-17 | $20.30 | $20.34 | $19.91 | $20.02 | $20.02 | 11,441,900 |
| 2025-01-16 | $20.44 | $20.96 | $20.08 | $20.34 | $20.34 | 22,132,700 |
| 2025-01-15 | $20.20 | $20.73 | $20.20 | $20.45 | $20.45 | 26,358,000 |
| 2025-01-14 | $18.98 | $20.33 | $18.85 | $20.13 | $20.13 | 24,504,500 |
| 2025-01-13 | $18.50 | $18.77 | $18.04 | $18.69 | $18.69 | 10,563,440 |
| 2025-01-09 | $19.15 | $19.98 | $19.08 | $19.60 | $19.60 | 20,079,500 |
| 2025-01-08 | $18.95 | $19.60 | $18.61 | $19.32 | $19.32 | 19,146,700 |
| 2025-01-07 | $18.74 | $19.10 | $18.65 | $19.10 | $19.10 | 11,920,700 |
| 2025-01-06 | $19.09 | $19.42 | $18.48 | $18.65 | $18.65 | 12,263,500 |
| 2025-01-03 | $20.20 | $20.39 | $19.03 | $19.10 | $19.10 | 17,761,790 |
| 2025-01-02 | $20.31 | $20.86 | $19.81 | $20.10 | $20.10 | 16,952,190 |
| 2024-12-31 | $21.67 | $21.76 | $20.27 | $20.31 | $20.31 | 20,981,860 |
| 2024-12-30 | $21.80 | $21.98 | $21.39 | $21.67 | $21.67 | 13,604,100 |
| 2024-12-27 | $22.25 | $22.53 | $21.86 | $21.94 | $21.94 | 20,324,040 |
| 2024-12-26 | $22.55 | $22.87 | $22.34 | $22.44 | $22.44 | 20,060,700 |
| 2024-12-25 | $22.33 | $23.12 | $21.76 | $22.57 | $22.57 | 26,920,000 |
| 2024-12-24 | $22.61 | $22.90 | $21.75 | $22.29 | $22.29 | 25,617,850 |
| 2024-12-23 | $25.21 | $25.23 | $22.73 | $22.73 | $22.73 | 42,478,890 |
| 2024-12-20 | $25.00 | $26.05 | $24.78 | $25.26 | $25.26 | 46,310,770 |
| 2024-12-19 | $24.00 | $25.94 | $23.10 | $25.46 | $25.46 | 57,274,830 |
| 2024-12-18 | $24.10 | $25.30 | $23.48 | $24.68 | $24.68 | 48,975,440 |
| 2024-12-17 | $26.53 | $26.73 | $24.75 | $24.75 | $24.75 | 54,545,460 |
| 2024-12-16 | $29.00 | $31.33 | $27.38 | $27.50 | $27.50 | 96,468,610 |
| 2024-12-13 | $26.35 | $29.55 | $26.33 | $29.55 | $29.55 | 50,574,190 |
| 2024-12-12 | $26.76 | $28.11 | $25.20 | $26.86 | $26.86 | 99,934,980 |
| 2024-12-11 | $23.45 | $25.55 | $23.40 | $25.55 | $25.55 | 76,976,600 |
| 2024-12-10 | $23.52 | $23.85 | $22.43 | $23.23 | $23.23 | 44,767,380 |
| 2024-12-09 | $23.02 | $23.57 | $22.37 | $22.85 | $22.85 | 33,666,000 |
| 2024-12-06 | $22.11 | $23.25 | $21.91 | $22.80 | $22.80 | 40,838,150 |
| 2024-12-05 | $20.97 | $22.15 | $20.97 | $21.90 | $21.90 | 28,469,500 |
| 2024-12-04 | $21.68 | $22.10 | $20.75 | $21.01 | $21.01 | 32,240,620 |
| 2024-12-03 | $22.45 | $23.68 | $22.06 | $22.20 | $22.20 | 33,511,450 |
| 2024-12-02 | $22.04 | $23.13 | $21.93 | $22.50 | $22.50 | 35,686,350 |
| 2024-11-29 | $22.00 | $22.70 | $21.44 | $22.12 | $22.12 | 39,563,480 |
| 2024-11-28 | $22.80 | $24.15 | $22.22 | $22.31 | $22.31 | 54,957,250 |
| 2024-11-27 | $21.60 | $23.58 | $20.43 | $23.28 | $23.28 | 65,773,810 |
| 2024-11-26 | $21.47 | $23.84 | $20.68 | $22.29 | $22.29 | 82,620,510 |
| 2024-11-25 | $21.10 | $21.67 | $19.60 | $21.67 | $21.67 | 60,344,720 |
| 2024-11-22 | $19.50 | $21.67 | $19.25 | $20.58 | $20.58 | 56,882,870 |
| 2024-11-21 | $19.50 | $20.05 | $19.45 | $19.70 | $19.70 | 14,076,600 |
| 2024-11-20 | $18.84 | $20.05 | $18.73 | $19.72 | $19.72 | 21,854,080 |
| 2024-11-19 | $18.53 | $18.94 | $18.15 | $18.90 | $18.90 | 18,475,940 |
| 2024-11-18 | $20.76 | $20.98 | $18.36 | $18.65 | $18.65 | 29,231,480 |
| 2024-11-15 | $20.42 | $21.61 | $20.24 | $20.34 | $20.34 | 35,795,600 |
| 2024-11-14 | $21.10 | $21.83 | $20.30 | $20.43 | $20.43 | 29,595,640 |
| 2024-11-13 | $20.00 | $21.46 | $20.00 | $21.18 | $21.18 | 32,666,520 |
| 2024-11-12 | $21.23 | $21.23 | $19.98 | $20.23 | $20.23 | 19,660,810 |
| 2024-11-11 | $20.01 | $21.16 | $20.00 | $21.01 | $21.01 | 27,027,700 |
| 2024-11-08 | $20.15 | $21.18 | $19.99 | $20.04 | $20.04 | 28,224,530 |
| 2024-11-07 | $20.00 | $20.20 | $19.55 | $20.18 | $20.18 | 18,546,090 |
| 2024-11-06 | $19.26 | $20.50 | $18.94 | $20.13 | $20.13 | 31,230,400 |
| 2024-11-05 | $18.53 | $19.28 | $18.53 | $19.25 | $19.25 | 10,819,690 |
| 2024-11-04 | $18.28 | $18.79 | $18.14 | $18.70 | $18.70 | 7,087,100 |
| 2024-11-01 | $19.61 | $19.62 | $18.39 | $18.39 | $18.39 | 15,437,600 |
| 2024-10-31 | $19.30 | $19.99 | $19.00 | $19.68 | $19.68 | 14,674,300 |
| 2024-10-30 | $19.10 | $19.67 | $19.05 | $19.38 | $19.38 | 12,263,320 |
| 2024-10-29 | $20.50 | $20.79 | $19.36 | $19.40 | $19.40 | 18,412,000 |
| 2024-10-28 | $20.00 | $20.32 | $19.65 | $20.14 | $20.14 | 18,657,840 |
| 2024-10-25 | $19.25 | $20.28 | $19.05 | $19.95 | $19.95 | 21,504,220 |
| 2024-10-24 | $19.06 | $19.60 | $18.92 | $19.15 | $19.15 | 16,853,100 |
| 2024-10-23 | $19.96 | $20.57 | $19.48 | $19.57 | $19.57 | 37,656,530 |
| 2024-10-22 | $18.85 | $20.80 | $18.85 | $19.88 | $19.88 | 40,871,210 |
| 2024-10-21 | $18.31 | $19.30 | $18.29 | $18.98 | $18.98 | 21,391,000 |
| 2024-10-18 | $17.84 | $18.66 | $17.40 | $18.25 | $18.25 | 18,225,310 |
| 2024-10-17 | $17.68 | $18.39 | $17.60 | $17.85 | $17.85 | 17,814,560 |
| 2024-10-16 | $17.04 | $18.00 | $17.00 | $17.68 | $17.68 | 13,008,870 |
| 2024-10-15 | $17.63 | $18.22 | $17.20 | $17.33 | $17.33 | 15,150,260 |
| 2024-10-14 | $17.01 | $17.64 | $16.61 | $17.64 | $17.64 | 14,810,680 |
| 2024-10-11 | $17.88 | $17.88 | $16.76 | $17.01 | $17.01 | 13,114,100 |
| 2024-10-10 | $18.22 | $18.62 | $17.16 | $17.72 | $17.72 | 21,974,400 |
| 2024-10-09 | $20.00 | $20.00 | $18.63 | $18.63 | $18.63 | 24,584,160 |
| 2024-10-08 | $21.50 | $21.52 | $19.02 | $20.70 | $20.70 | 40,535,270 |
| 2024-09-30 | $18.95 | $19.71 | $18.18 | $19.57 | $19.57 | 30,305,150 |
| 2024-09-27 | $17.54 | $18.15 | $17.34 | $18.12 | $18.12 | 12,232,830 |
| 2024-09-26 | $16.60 | $17.24 | $16.51 | $17.23 | $17.23 | 14,108,000 |
| 2024-09-25 | $16.30 | $17.41 | $16.25 | $16.75 | $16.75 | 18,765,060 |
| 2024-09-24 | $15.53 | $16.11 | $15.30 | $16.11 | $16.11 | 9,873,590 |
| 2024-09-23 | $15.58 | $15.73 | $15.41 | $15.51 | $15.51 | 3,808,200 |
| 2024-09-20 | $15.65 | $15.78 | $15.39 | $15.57 | $15.57 | 4,362,400 |
| 2024-09-19 | $15.29 | $15.79 | $15.24 | $15.67 | $15.67 | 6,113,000 |
| 2024-09-18 | $15.55 | $15.65 | $15.05 | $15.29 | $15.29 | 4,341,600 |
| 2024-09-13 | $15.79 | $15.99 | $15.45 | $15.46 | $15.46 | 5,487,000 |
| 2024-09-12 | $15.83 | $16.30 | $15.71 | $15.71 | $15.71 | 7,223,600 |
| 2024-09-11 | $15.98 | $15.98 | $15.61 | $15.79 | $15.79 | 4,129,900 |
| 2024-09-10 | $15.58 | $15.95 | $15.29 | $15.86 | $15.86 | 5,419,900 |
| 2024-09-09 | $15.65 | $15.80 | $15.37 | $15.54 | $15.54 | 4,167,040 |
| 2024-09-06 | $15.97 | $16.15 | $15.67 | $15.69 | $15.69 | 4,099,000 |
| 2024-09-05 | $15.66 | $16.18 | $15.66 | $16.02 | $16.02 | 6,466,700 |
| 2024-09-04 | $15.65 | $15.89 | $15.60 | $15.66 | $15.66 | 4,707,300 |
| 2024-09-03 | $15.65 | $15.97 | $15.49 | $15.78 | $15.78 | 5,488,800 |
| 2024-09-02 | $16.12 | $16.18 | $15.54 | $15.56 | $15.56 | 7,961,600 |
| 2024-08-30 | $15.55 | $16.31 | $15.49 | $16.12 | $16.12 | 9,434,700 |
| 2024-08-29 | $15.18 | $15.63 | $15.00 | $15.55 | $15.55 | 5,109,800 |
| 2024-08-28 | $15.09 | $15.38 | $14.94 | $15.31 | $15.31 | 4,874,700 |
| 2024-08-27 | $15.47 | $15.58 | $15.12 | $15.16 | $15.16 | 4,093,400 |
| 2024-08-26 | $15.44 | $15.67 | $15.28 | $15.50 | $15.50 | 4,514,400 |
| 2024-08-23 | $15.47 | $15.60 | $15.25 | $15.43 | $15.43 | 5,660,500 |
| 2024-08-22 | $16.08 | $16.21 | $15.36 | $15.42 | $15.42 | 8,042,800 |
| 2024-08-21 | $16.20 | $16.44 | $15.96 | $15.98 | $15.98 | 5,410,100 |
| 2024-08-20 | $16.50 | $16.70 | $16.18 | $16.22 | $16.22 | 5,258,600 |
| 2024-08-19 | $16.58 | $16.83 | $16.38 | $16.51 | $16.51 | 5,356,400 |
| 2024-08-16 | $16.74 | $16.91 | $16.59 | $16.60 | $16.60 | 5,570,900 |
| 2024-08-15 | $16.31 | $17.15 | $16.18 | $16.74 | $16.74 | 10,268,800 |
| 2024-08-14 | $16.30 | $16.56 | $16.20 | $16.43 | $16.43 | 5,492,100 |
| 2024-08-13 | $16.29 | $16.43 | $16.00 | $16.31 | $16.31 | 4,309,700 |
| 2024-08-12 | $16.40 | $16.60 | $16.14 | $16.29 | $16.29 | 4,538,500 |
| 2024-08-09 | $16.96 | $17.00 | $16.45 | $16.46 | $16.46 | 5,460,400 |
| 2024-08-08 | $17.06 | $17.06 | $16.48 | $16.86 | $16.86 | 7,324,020 |
| 2024-08-07 | $17.10 | $17.27 | $16.92 | $17.06 | $17.06 | 6,215,200 |
| 2024-08-06 | $16.77 | $17.16 | $16.72 | $17.11 | $17.11 | 8,733,700 |
| 2024-08-05 | $16.89 | $17.49 | $16.60 | $16.60 | $16.60 | 9,178,700 |
| 2024-08-02 | $17.19 | $17.69 | $17.02 | $17.03 | $17.03 | 8,900,500 |
| 2024-08-01 | $17.39 | $17.75 | $17.29 | $17.33 | $17.33 | 9,469,900 |
| 2024-07-31 | $16.72 | $17.55 | $16.72 | $17.54 | $17.54 | 13,885,100 |
| 2024-07-30 | $16.50 | $16.81 | $16.49 | $16.70 | $16.70 | 5,332,300 |
| 2024-07-29 | $16.55 | $16.78 | $16.21 | $16.67 | $16.67 | 6,282,500 |
| 2024-07-26 | $16.16 | $16.59 | $16.12 | $16.48 | $16.48 | 7,019,100 |
| 2024-07-25 | $15.90 | $16.36 | $15.72 | $16.17 | $16.17 | 7,639,600 |
| 2024-07-24 | $16.26 | $16.48 | $15.91 | $15.95 | $15.95 | 6,917,600 |
| 2024-07-23 | $16.82 | $17.10 | $16.36 | $16.36 | $16.36 | 7,315,300 |
| 2024-07-22 | $16.70 | $16.95 | $16.45 | $16.88 | $16.88 | 7,255,100 |
| 2024-07-19 | $16.45 | $16.88 | $16.37 | $16.73 | $16.73 | 9,240,000 |
| 2024-07-18 | $16.64 | $16.64 | $16.11 | $16.55 | $16.55 | 11,567,070 |
| 2024-07-17 | $17.18 | $17.52 | $16.90 | $16.90 | $16.90 | 10,528,500 |
| 2024-07-16 | $16.83 | $17.32 | $16.66 | $17.16 | $17.16 | 8,105,500 |
| 2024-07-15 | $16.94 | $17.26 | $16.79 | $17.02 | $17.02 | 8,273,400 |
| 2024-07-12 | $17.15 | $17.71 | $17.03 | $17.10 | $17.10 | 11,488,200 |
| 2024-07-11 | $17.10 | $17.26 | $16.73 | $17.25 | $17.25 | 11,666,500 |
| 2024-07-10 | $17.01 | $17.28 | $16.69 | $16.76 | $16.76 | 10,960,900 |
| 2024-07-09 | $16.93 | $17.25 | $16.37 | $17.20 | $17.20 | 13,015,020 |
| 2024-07-08 | $17.28 | $17.28 | $16.70 | $16.75 | $16.75 | 10,942,000 |
| 2024-07-05 | $17.09 | $17.70 | $16.79 | $17.51 | $17.51 | 14,012,600 |
| 2024-07-04 | $18.09 | $18.18 | $17.15 | $17.20 | $17.20 | 14,170,360 |
| 2024-07-03 | $18.57 | $18.57 | $17.85 | $17.87 | $17.87 | 16,286,400 |
| 2024-07-02 | $18.59 | $19.16 | $18.44 | $18.66 | $18.66 | 22,114,280 |
| 2024-07-01 | $18.44 | $18.66 | $18.06 | $18.59 | $18.59 | 17,219,200 |
| 2024-06-28 | $18.85 | $19.46 | $18.55 | $18.67 | $18.67 | 30,793,370 |
| 2024-06-27 | $19.12 | $20.08 | $19.03 | $19.22 | $19.22 | 48,471,260 |
| 2024-06-26 | $16.78 | $18.32 | $16.71 | $18.32 | $18.32 | 13,688,180 |
| 2024-06-25 | $16.86 | $17.03 | $16.50 | $16.65 | $16.65 | 6,242,700 |
| 2024-06-24 | $17.48 | $17.52 | $16.74 | $16.77 | $16.77 | 7,316,750 |
| 2024-06-21 | $17.64 | $17.81 | $17.35 | $17.48 | $17.48 | 5,180,000 |
| 2024-06-20 | $18.30 | $18.30 | $17.68 | $17.68 | $17.68 | 7,512,260 |
| 2024-06-19 | $18.62 | $18.73 | $18.27 | $18.27 | $18.27 | 6,497,970 |
| 2024-06-18 | $18.48 | $18.86 | $18.48 | $18.64 | $18.64 | 6,247,430 |
| 2024-06-17 | $18.74 | $18.74 | $18.42 | $18.48 | $18.48 | 5,766,500 |
| 2024-06-14 | $18.71 | $18.89 | $18.55 | $18.75 | $18.75 | 7,202,600 |
| 2024-06-13 | $18.62 | $18.98 | $18.62 | $18.72 | $18.72 | 8,262,300 |
| 2024-06-12 | $18.28 | $18.86 | $18.24 | $18.79 | $18.79 | 11,329,500 |
| 2024-06-11 | $18.04 | $18.27 | $17.60 | $18.24 | $18.24 | 7,478,000 |
| 2024-06-07 | $18.25 | $18.40 | $17.78 | $18.05 | $18.05 | 8,570,100 |
| 2024-06-06 | $18.78 | $18.94 | $17.78 | $17.88 | $17.88 | 16,005,610 |
| 2024-06-05 | $19.02 | $19.20 | $18.70 | $18.72 | $18.72 | 7,683,200 |
| 2024-06-04 | $19.21 | $19.30 | $18.90 | $19.16 | $19.16 | 8,078,850 |
| 2024-06-03 | $19.45 | $19.74 | $19.13 | $19.33 | $19.33 | 8,609,170 |
| 2024-05-31 | $19.29 | $19.61 | $19.20 | $19.48 | $19.48 | 8,981,970 |
| 2024-05-30 | $19.17 | $19.50 | $18.81 | $19.28 | $19.28 | 9,980,140 |
| 2024-05-29 | $19.29 | $19.52 | $19.13 | $19.26 | $19.26 | 7,730,080 |
| 2024-05-28 | $19.70 | $19.70 | $19.21 | $19.29 | $19.29 | 9,481,780 |
| 2024-05-27 | $19.85 | $20.00 | $19.25 | $19.76 | $19.76 | 12,202,640 |
| 2024-05-24 | $20.63 | $20.80 | $19.72 | $19.75 | $19.75 | 17,735,430 |
| 2024-05-23 | $21.60 | $21.77 | $20.51 | $20.64 | $20.64 | 23,168,350 |
| 2024-05-22 | $21.63 | $21.96 | $21.24 | $21.89 | $21.89 | 21,027,030 |
| 2024-05-21 | $21.28 | $22.20 | $21.15 | $22.01 | $22.01 | 34,424,200 |
| 2024-05-20 | $20.89 | $21.29 | $20.46 | $21.02 | $21.02 | 13,457,760 |
| 2024-05-17 | $21.10 | $21.18 | $20.60 | $20.90 | $20.90 | 14,316,900 |
| 2024-05-16 | $21.03 | $21.58 | $21.01 | $21.18 | $21.18 | 14,224,900 |
| 2024-05-15 | $21.27 | $21.68 | $21.01 | $21.05 | $21.05 | 12,409,600 |
| 2024-05-14 | $21.60 | $21.76 | $20.87 | $21.49 | $21.49 | 17,554,200 |
| 2024-05-13 | $21.85 | $22.22 | $20.95 | $21.10 | $21.10 | 19,951,110 |
| 2024-05-10 | $22.90 | $23.36 | $22.02 | $22.08 | $22.08 | 18,315,440 |
| 2024-05-09 | $22.56 | $22.99 | $22.50 | $22.68 | $22.68 | 15,095,770 |
| 2024-05-08 | $23.31 | $23.42 | $22.65 | $22.76 | $22.76 | 26,186,270 |
| 2024-05-07 | $24.00 | $24.99 | $23.61 | $24.02 | $24.02 | 44,948,880 |
| 2024-05-06 | $23.60 | $23.88 | $23.00 | $23.09 | $23.09 | 22,800,500 |
| 2024-04-30 | $23.72 | $24.20 | $22.91 | $23.40 | $23.40 | 35,792,180 |
| 2024-04-29 | $23.38 | $24.89 | $23.30 | $24.38 | $24.38 | 48,362,580 |
| 2024-04-26 | $23.34 | $25.22 | $22.78 | $23.96 | $23.96 | 65,622,480 |
| 2024-04-25 | $21.11 | $23.87 | $21.10 | $23.34 | $23.34 | 51,686,900 |
| 2024-04-24 | $21.38 | $21.95 | $20.73 | $21.70 | $21.70 | 30,467,400 |
| 2024-04-23 | $20.98 | $22.00 | $20.94 | $21.13 | $21.13 | 30,028,900 |
| 2024-04-22 | $20.40 | $21.18 | $20.00 | $20.63 | $20.63 | 22,951,670 |
| 2024-04-19 | $21.70 | $22.00 | $21.15 | $21.35 | $21.35 | 26,868,790 |
| 2024-04-18 | $21.16 | $22.20 | $20.65 | $21.60 | $21.60 | 44,657,700 |
| 2024-04-17 | $19.50 | $20.80 | $19.50 | $20.80 | $20.80 | 14,127,370 |
| 2024-04-16 | $20.75 | $20.91 | $18.91 | $18.91 | $18.91 | 26,448,910 |
| 2024-04-15 | $21.88 | $22.19 | $20.42 | $20.91 | $20.91 | 28,742,770 |
| 2024-04-12 | $22.80 | $23.15 | $22.03 | $22.10 | $22.10 | 29,318,300 |
| 2024-04-11 | $22.21 | $23.69 | $22.21 | $23.10 | $23.10 | 44,214,670 |
| 2024-04-10 | $23.10 | $23.19 | $21.99 | $22.33 | $22.33 | 29,967,020 |
| 2024-04-09 | $23.53 | $23.67 | $22.90 | $23.29 | $23.29 | 24,179,460 |
| 2024-04-08 | $23.62 | $24.05 | $22.83 | $23.59 | $23.59 | 33,433,920 |
| 2024-04-03 | $25.01 | $25.16 | $23.58 | $23.60 | $23.60 | 40,702,810 |
| 2024-04-02 | $27.14 | $27.22 | $24.89 | $25.45 | $25.45 | 51,199,510 |
| 2024-04-01 | $26.66 | $27.75 | $25.66 | $27.65 | $27.65 | 56,949,890 |
| 2024-03-29 | $28.73 | $29.59 | $26.81 | $27.00 | $27.00 | 60,249,590 |
| 2024-03-28 | $27.55 | $30.35 | $26.83 | $29.42 | $29.42 | 76,521,400 |
| 2024-03-27 | $26.87 | $29.79 | $25.52 | $28.93 | $28.93 | 84,625,320 |
| 2024-03-26 | $30.00 | $31.24 | $27.55 | $27.75 | $27.75 | 77,221,170 |
| 2024-03-25 | $35.74 | $35.74 | $29.51 | $30.55 | $30.55 | 104,484,620 |
| 2024-03-22 | $31.50 | $32.49 | $31.01 | $32.49 | $32.49 | 27,221,600 |
| 2024-03-21 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 4,703,910 |
| 2024-03-20 | $25.89 | $26.85 | $25.46 | $26.85 | $26.85 | 33,370,870 |
| 2024-03-19 | $24.47 | $26.40 | $24.10 | $24.41 | $24.41 | 59,277,700 |
| 2024-03-18 | $22.91 | $24.97 | $22.42 | $24.00 | $24.00 | 57,848,620 |
| 2024-03-15 | $23.18 | $23.67 | $22.00 | $22.73 | $22.73 | 45,789,280 |
| 2024-03-14 | $24.94 | $24.94 | $22.41 | $23.19 | $23.19 | 74,219,110 |
| 2024-03-13 | $23.53 | $24.90 | $22.90 | $24.90 | $24.90 | 52,804,290 |
| 2024-03-12 | $21.13 | $22.64 | $21.01 | $22.64 | $22.64 | 52,990,840 |
| 2024-03-11 | $18.56 | $20.58 | $18.46 | $20.58 | $20.58 | 31,059,230 |
| 2024-03-08 | $17.99 | $19.00 | $17.61 | $18.71 | $18.71 | 20,381,600 |
| 2024-03-07 | $18.80 | $19.15 | $17.98 | $17.99 | $17.99 | 25,612,540 |
| 2024-03-06 | $19.22 | $20.34 | $18.76 | $18.83 | $18.83 | 44,974,920 |
| 2024-03-05 | $18.22 | $20.00 | $18.20 | $19.27 | $19.27 | 49,758,520 |
| 2024-03-04 | $18.15 | $18.30 | $17.59 | $18.18 | $18.18 | 18,739,400 |
| 2024-03-01 | $17.55 | $18.25 | $17.51 | $18.15 | $18.15 | 21,994,500 |
| 2024-02-29 | $16.37 | $17.70 | $16.36 | $17.67 | $17.67 | 21,959,900 |
| 2024-02-28 | $18.38 | $18.93 | $17.00 | $17.00 | $17.00 | 36,104,790 |
| 2024-02-27 | $17.58 | $19.20 | $17.50 | $18.89 | $18.89 | 35,220,870 |
| 2024-02-26 | $17.47 | $17.89 | $17.13 | $17.75 | $17.75 | 30,023,160 |
| 2024-02-23 | $17.14 | $18.57 | $16.70 | $17.92 | $17.92 | 41,997,790 |
| 2024-02-22 | $16.36 | $16.90 | $16.35 | $16.88 | $16.88 | 24,404,680 |
| 2024-02-21 | $16.83 | $17.08 | $16.11 | $16.50 | $16.50 | 37,552,670 |
| 2024-02-20 | $16.00 | $17.14 | $15.46 | $17.14 | $17.14 | 33,700,190 |
| 2024-02-19 | $15.50 | $15.58 | $14.99 | $15.58 | $15.58 | 20,255,060 |
| 2024-02-08 | $13.13 | $14.26 | $13.03 | $14.16 | $14.16 | 19,471,550 |
| 2024-02-07 | $13.30 | $13.75 | $12.84 | $13.15 | $13.15 | 17,965,160 |
| 2024-02-06 | $12.85 | $13.85 | $12.07 | $13.30 | $13.30 | 19,626,180 |
| 2024-02-05 | $14.45 | $14.45 | $13.41 | $13.41 | $13.41 | 12,731,200 |
| 2024-02-02 | $15.48 | $16.15 | $14.33 | $14.90 | $14.90 | 9,574,500 |
| 2024-02-01 | $15.47 | $15.90 | $15.00 | $15.48 | $15.48 | 7,911,810 |
| 2024-01-31 | $16.50 | $16.60 | $15.52 | $15.52 | $15.52 | 7,333,210 |
| 2024-01-30 | $17.00 | $17.12 | $16.40 | $16.47 | $16.47 | 5,529,820 |
| 2024-01-29 | $17.46 | $17.76 | $16.90 | $16.95 | $16.95 | 6,520,600 |
| 2024-01-26 | $17.52 | $17.92 | $17.33 | $17.45 | $17.45 | 8,510,400 |
| 2024-01-25 | $16.84 | $17.54 | $16.50 | $17.52 | $17.52 | 9,142,300 |
| 2024-01-24 | $16.96 | $16.97 | $16.14 | $16.83 | $16.83 | 8,006,900 |
| 2024-01-23 | $16.04 | $16.75 | $15.96 | $16.54 | $16.54 | 10,437,620 |
| 2024-01-22 | $17.60 | $17.65 | $15.86 | $16.01 | $16.01 | 15,101,100 |
| 2024-01-19 | $17.78 | $18.10 | $17.59 | $17.60 | $17.60 | 7,928,900 |
| 2024-01-18 | $17.48 | $17.67 | $16.98 | $17.60 | $17.60 | 7,472,700 |
| 2024-01-17 | $17.94 | $18.02 | $17.51 | $17.51 | $17.51 | 4,068,500 |
| 2024-01-16 | $18.40 | $18.47 | $17.79 | $18.02 | $18.02 | 6,232,100 |
| 2024-01-15 | $18.34 | $18.59 | $18.20 | $18.38 | $18.38 | 3,533,300 |
| 2024-01-12 | $18.75 | $18.93 | $18.37 | $18.37 | $18.37 | 4,494,700 |
| 2024-01-11 | $18.32 | $18.85 | $18.25 | $18.78 | $18.78 | 5,700,000 |
| 2024-01-10 | $18.84 | $18.84 | $18.21 | $18.24 | $18.24 | 6,255,400 |
| 2024-01-09 | $19.09 | $19.30 | $18.60 | $18.85 | $18.85 | 6,637,820 |
| 2024-01-08 | $19.19 | $19.39 | $18.99 | $19.00 | $19.00 | 6,224,700 |
| 2024-01-05 | $19.80 | $19.80 | $19.08 | $19.18 | $19.18 | 6,210,600 |
| 2024-01-04 | $19.96 | $19.96 | $19.49 | $19.75 | $19.75 | 5,144,500 |
| 2024-01-03 | $19.71 | $20.13 | $19.61 | $19.94 | $19.94 | 6,894,200 |
| 2024-01-02 | $19.90 | $20.34 | $19.81 | $19.82 | $19.82 | 9,685,580 |
| 2024-01-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-12-29 | $19.30 | $20.06 | $19.10 | $19.88 | $19.88 | 10,735,900 |
| 2023-12-28 | $19.09 | $19.45 | $18.65 | $19.24 | $19.24 | 8,051,500 |
| 2023-12-27 | $19.59 | $19.65 | $19.00 | $19.14 | $19.14 | 9,133,800 |
| 2023-12-26 | $19.91 | $20.50 | $19.31 | $19.40 | $19.40 | 10,354,000 |
| 2023-12-25 | $19.33 | $20.28 | $19.02 | $19.80 | $19.80 | 21,047,980 |
| 2023-12-22 | $22.68 | $22.68 | $20.40 | $20.40 | $20.40 | 18,728,800 |
| 2023-12-21 | $22.30 | $22.80 | $22.20 | $22.67 | $22.67 | 8,508,300 |
| 2023-12-20 | $23.50 | $23.56 | $22.45 | $22.46 | $22.46 | 9,735,900 |
| 2023-12-19 | $23.12 | $23.65 | $22.86 | $23.40 | $23.40 | 9,893,020 |
| 2023-12-18 | $23.80 | $23.80 | $22.85 | $22.93 | $22.93 | 10,522,000 |
| 2023-12-15 | $23.70 | $24.08 | $23.19 | $23.70 | $23.70 | 12,289,500 |
| 2023-12-14 | $24.19 | $24.59 | $23.63 | $23.68 | $23.68 | 13,870,700 |
| 2023-12-13 | $24.58 | $24.79 | $24.10 | $24.11 | $24.11 | 13,620,810 |
| 2023-12-12 | $24.20 | $25.07 | $24.14 | $24.56 | $24.56 | 25,514,260 |
| 2023-12-11 | $23.30 | $24.28 | $23.19 | $24.28 | $24.28 | 21,432,000 |
| 2023-12-08 | $24.00 | $24.00 | $23.30 | $23.30 | $23.30 | 20,123,890 |
| 2023-12-07 | $23.08 | $24.48 | $23.08 | $24.32 | $24.32 | 25,651,550 |
| 2023-12-06 | $22.70 | $23.99 | $22.53 | $23.38 | $23.38 | 21,954,100 |
| 2023-12-05 | $23.89 | $24.80 | $23.28 | $23.81 | $23.81 | 20,493,330 |
| 2023-12-04 | $23.66 | $24.50 | $23.50 | $24.01 | $24.01 | 23,709,000 |
| 2023-12-01 | $22.40 | $23.79 | $22.35 | $23.70 | $23.70 | 23,415,590 |
| 2023-11-30 | $22.28 | $22.68 | $22.08 | $22.40 | $22.40 | 13,246,170 |
| 2023-11-29 | $22.75 | $22.89 | $22.28 | $22.34 | $22.34 | 11,985,800 |
| 2023-11-28 | $22.33 | $22.95 | $22.15 | $22.76 | $22.76 | 15,901,720 |
| 2023-11-27 | $24.10 | $24.10 | $22.55 | $22.55 | $22.55 | 29,507,150 |
| 2023-11-24 | $24.80 | $25.70 | $24.50 | $25.05 | $25.05 | 26,531,590 |
| 2023-11-23 | $25.88 | $26.06 | $24.38 | $24.80 | $24.80 | 43,833,220 |
| 2023-11-22 | $24.52 | $27.60 | $24.30 | $26.96 | $26.96 | 59,510,170 |
| 2023-11-21 | $24.15 | $26.18 | $23.89 | $25.09 | $25.09 | 45,731,720 |
| 2023-11-20 | $23.31 | $24.58 | $23.26 | $24.28 | $24.28 | 29,616,710 |
| 2023-11-17 | $24.30 | $25.30 | $23.60 | $23.99 | $23.99 | 37,454,020 |
| 2023-11-16 | $22.89 | $24.20 | $22.60 | $24.20 | $24.20 | 35,529,980 |
| 2023-11-15 | $24.05 | $24.05 | $23.11 | $23.20 | $23.20 | 22,903,020 |
| 2023-11-14 | $23.30 | $24.33 | $23.29 | $23.91 | $23.91 | 36,926,700 |
| 2023-11-13 | $22.86 | $24.98 | $22.86 | $23.84 | $23.84 | 50,909,050 |
| 2023-11-10 | $22.03 | $23.24 | $21.92 | $22.71 | $22.71 | 32,305,440 |
| 2023-11-09 | $24.50 | $24.50 | $22.71 | $22.71 | $22.71 | 53,819,310 |
| 2023-11-08 | $22.83 | $25.23 | $22.51 | $25.23 | $25.23 | 57,641,940 |
| 2023-11-07 | $24.02 | $24.50 | $22.80 | $22.94 | $22.94 | 64,987,710 |
| 2023-11-06 | $21.92 | $23.10 | $21.92 | $23.10 | $23.10 | 26,208,120 |
| 2023-11-03 | $20.80 | $21.45 | $19.91 | $21.00 | $21.00 | 39,480,360 |
| 2023-11-02 | $18.95 | $20.81 | $18.95 | $20.81 | $20.81 | 19,834,000 |
| 2023-11-01 | $18.70 | $19.38 | $18.64 | $18.92 | $18.92 | 6,443,200 |
| 2023-10-31 | $19.10 | $19.73 | $18.56 | $18.82 | $18.82 | 9,673,100 |
| 2023-10-30 | $18.52 | $18.90 | $18.49 | $18.82 | $18.82 | 5,744,780 |
| 2023-10-27 | $18.43 | $18.61 | $18.05 | $18.47 | $18.47 | 4,102,800 |
| 2023-10-26 | $18.30 | $18.52 | $18.11 | $18.46 | $18.46 | 3,185,300 |
| 2023-10-25 | $18.63 | $18.96 | $18.35 | $18.35 | $18.35 | 4,169,800 |
| 2023-10-24 | $18.08 | $18.75 | $18.03 | $18.59 | $18.59 | 5,348,200 |
| 2023-10-23 | $18.37 | $18.53 | $17.85 | $17.94 | $17.94 | 4,267,000 |
| 2023-10-20 | $19.07 | $19.36 | $18.39 | $18.45 | $18.45 | 5,362,700 |
| 2023-10-19 | $18.90 | $19.49 | $18.86 | $19.07 | $19.07 | 4,274,600 |
| 2023-10-18 | $19.30 | $19.54 | $18.91 | $19.04 | $19.04 | 4,474,020 |
| 2023-10-17 | $19.71 | $19.88 | $19.35 | $19.54 | $19.54 | 3,234,800 |
| 2023-10-16 | $19.90 | $20.00 | $19.48 | $19.62 | $19.62 | 3,935,500 |
| 2023-10-13 | $20.20 | $20.25 | $19.85 | $19.94 | $19.94 | 4,336,700 |
| 2023-10-12 | $20.52 | $20.78 | $20.00 | $20.14 | $20.14 | 7,093,300 |
| 2023-10-11 | $20.29 | $21.11 | $20.10 | $20.66 | $20.66 | 8,536,800 |
| 2023-10-10 | $20.26 | $20.49 | $20.15 | $20.29 | $20.29 | 3,947,600 |
| 2023-10-09 | $20.31 | $20.43 | $20.18 | $20.27 | $20.27 | 4,196,600 |
| 2023-09-28 | $20.50 | $20.62 | $20.31 | $20.43 | $20.43 | 4,284,790 |
| 2023-09-27 | $20.05 | $20.58 | $20.05 | $20.42 | $20.42 | 5,728,290 |
| 2023-09-26 | $19.80 | $20.55 | $19.75 | $20.37 | $20.37 | 8,447,500 |
| 2023-09-25 | $20.15 | $20.23 | $19.75 | $19.89 | $19.89 | 4,568,200 |
| 2023-09-22 | $19.28 | $20.28 | $19.20 | $20.19 | $20.19 | 8,767,900 |
| 2023-09-21 | $19.50 | $19.67 | $19.20 | $19.26 | $19.26 | 4,312,900 |
| 2023-09-20 | $19.68 | $19.95 | $19.49 | $19.52 | $19.52 | 3,820,000 |
| 2023-09-19 | $20.11 | $20.22 | $19.59 | $19.64 | $19.64 | 5,572,540 |
| 2023-09-18 | $20.33 | $20.38 | $19.88 | $20.18 | $20.18 | 4,496,900 |
| 2023-09-15 | $20.38 | $20.51 | $20.10 | $20.17 | $20.17 | 4,191,200 |
| 2023-09-14 | $20.37 | $20.64 | $20.11 | $20.22 | $20.22 | 4,305,300 |
| 2023-09-13 | $21.00 | $21.01 | $20.20 | $20.44 | $20.44 | 7,688,900 |
| 2023-09-12 | $21.21 | $21.34 | $20.82 | $21.01 | $21.01 | 5,564,240 |
| 2023-09-11 | $20.92 | $21.52 | $20.80 | $21.25 | $21.25 | 7,143,640 |
| 2023-09-08 | $21.18 | $21.29 | $20.52 | $20.77 | $20.77 | 5,451,600 |
| 2023-09-07 | $21.48 | $21.80 | $21.15 | $21.17 | $21.17 | 6,411,400 |
| 2023-09-06 | $22.00 | $22.10 | $21.12 | $21.57 | $21.57 | 9,354,690 |
| 2023-09-05 | $22.29 | $22.46 | $22.06 | $22.13 | $22.13 | 5,467,900 |
| 2023-09-04 | $22.64 | $22.70 | $22.16 | $22.52 | $22.52 | 6,373,100 |
| 2023-09-01 | $23.00 | $23.06 | $22.37 | $22.60 | $22.60 | 6,693,800 |
| 2023-08-31 | $23.42 | $23.46 | $22.85 | $23.06 | $23.06 | 10,132,580 |
| 2023-08-30 | $22.92 | $23.62 | $22.81 | $23.53 | $23.53 | 12,310,400 |
| 2023-08-29 | $21.60 | $22.87 | $21.46 | $22.83 | $22.83 | 12,226,100 |
| 2023-08-28 | $23.00 | $23.00 | $21.52 | $21.60 | $21.60 | 7,791,100 |
| 2023-08-25 | $22.60 | $22.80 | $21.52 | $21.64 | $21.64 | 10,401,700 |
| 2023-08-24 | $22.63 | $23.34 | $22.49 | $22.78 | $22.78 | 10,096,800 |
| 2023-08-23 | $22.80 | $22.93 | $22.35 | $22.51 | $22.51 | 6,470,100 |
| 2023-08-22 | $22.00 | $23.18 | $22.00 | $23.08 | $23.08 | 9,446,100 |
| 2023-08-21 | $21.93 | $22.45 | $21.85 | $21.87 | $21.87 | 4,301,900 |
| 2023-08-18 | $22.59 | $22.85 | $21.92 | $21.92 | $21.92 | 6,020,680 |
| 2023-08-17 | $22.51 | $23.03 | $22.25 | $22.82 | $22.82 | 4,121,600 |
| 2023-08-16 | $23.42 | $23.42 | $22.47 | $22.52 | $22.52 | 5,052,700 |
| 2023-08-15 | $23.82 | $23.85 | $22.94 | $23.13 | $23.13 | 5,927,290 |
| 2023-08-14 | $22.38 | $23.76 | $22.38 | $23.71 | $23.71 | 9,074,400 |
| 2023-08-11 | $23.21 | $23.35 | $22.68 | $22.68 | $22.68 | 6,000,140 |
| 2023-08-10 | $23.18 | $23.85 | $23.03 | $23.20 | $23.20 | 5,568,500 |
| 2023-08-09 | $23.47 | $23.96 | $23.20 | $23.27 | $23.27 | 6,914,300 |
| 2023-08-08 | $23.86 | $24.50 | $23.70 | $23.84 | $23.84 | 10,774,500 |
| 2023-08-07 | $23.36 | $24.35 | $23.36 | $24.04 | $24.04 | 13,716,700 |
| 2023-08-04 | $22.82 | $23.57 | $22.76 | $23.36 | $23.36 | 8,479,300 |
| 2023-08-03 | $23.20 | $23.33 | $22.80 | $22.83 | $22.83 | 9,424,700 |
| 2023-08-02 | $23.30 | $23.43 | $23.17 | $23.38 | $23.38 | 5,451,000 |
| 2023-08-01 | $23.60 | $23.65 | $23.10 | $23.45 | $23.45 | 6,707,520 |
| 2023-07-31 | $23.56 | $23.96 | $23.40 | $23.72 | $23.72 | 8,179,200 |
| 2023-07-28 | $23.55 | $23.67 | $23.20 | $23.50 | $23.50 | 8,656,690 |
| 2023-07-27 | $24.20 | $24.27 | $23.51 | $23.55 | $23.55 | 13,336,500 |
| 2023-07-26 | $25.35 | $25.35 | $24.20 | $24.35 | $24.35 | 12,998,400 |
| 2023-07-25 | $25.10 | $26.78 | $24.88 | $25.37 | $25.37 | 19,595,000 |
| 2023-07-24 | $24.88 | $25.35 | $24.72 | $24.76 | $24.76 | 7,834,600 |
| 2023-07-21 | $24.76 | $25.22 | $24.63 | $24.90 | $24.90 | 6,914,700 |
| 2023-07-20 | $25.74 | $25.86 | $24.90 | $24.95 | $24.95 | 10,037,800 |
| 2023-07-19 | $25.41 | $26.09 | $25.41 | $25.74 | $25.74 | 10,136,280 |
| 2023-07-18 | $25.76 | $26.15 | $25.40 | $25.46 | $25.46 | 11,210,110 |
| 2023-07-17 | $26.40 | $26.66 | $25.46 | $25.65 | $25.65 | 14,434,430 |
| 2023-07-14 | $25.92 | $27.48 | $25.84 | $26.56 | $26.56 | 26,643,760 |
| 2023-07-13 | $25.07 | $25.97 | $24.84 | $25.72 | $25.72 | 15,972,990 |
| 2023-07-12 | $26.01 | $26.15 | $24.95 | $25.00 | $25.00 | 16,986,280 |
| 2023-07-11 | $26.61 | $26.76 | $25.71 | $26.08 | $26.08 | 11,911,800 |
| 2023-07-10 | $26.36 | $26.68 | $26.02 | $26.56 | $26.56 | 9,227,500 |
| 2023-07-07 | $26.17 | $26.75 | $25.43 | $26.44 | $26.44 | 12,809,300 |
| 2023-07-06 | $26.32 | $27.02 | $26.20 | $26.33 | $26.33 | 15,103,200 |
| 2023-07-05 | $26.65 | $26.96 | $26.20 | $26.31 | $26.31 | 14,503,100 |
| 2023-07-04 | $26.60 | $26.94 | $26.38 | $26.59 | $26.59 | 12,206,900 |
| 2023-07-03 | $27.51 | $27.64 | $25.82 | $26.67 | $26.67 | 21,167,540 |
| 2023-06-30 | $28.80 | $28.80 | $27.15 | $27.72 | $27.72 | 17,817,900 |
| 2023-06-29 | $28.39 | $29.08 | $28.20 | $28.67 | $28.67 | 14,034,000 |
| 2023-06-28 | $28.80 | $28.81 | $26.89 | $28.39 | $28.39 | 18,794,410 |
| 2023-06-27 | $29.03 | $29.34 | $28.33 | $28.89 | $28.89 | 14,583,600 |
| 2023-06-26 | $29.71 | $31.01 | $28.79 | $28.90 | $28.90 | 21,357,300 |
| 2023-06-21 | $32.25 | $34.30 | $30.76 | $30.78 | $30.78 | 30,722,000 |
| 2023-06-20 | $31.99 | $33.53 | $31.81 | $32.74 | $32.74 | 31,950,740 |
| 2023-06-19 | $32.80 | $33.28 | $31.87 | $32.39 | $32.39 | 33,692,840 |
| 2023-06-16 | $33.40 | $33.69 | $31.74 | $32.74 | $32.74 | 40,556,100 |
| 2023-06-15 | $35.76 | $38.52 | $33.05 | $33.14 | $33.14 | 49,896,580 |
| 2023-06-14 | $36.50 | $38.01 | $34.80 | $36.72 | $36.72 | 49,594,410 |
| 2023-06-13 | $31.90 | $34.55 | $31.41 | $34.55 | $34.55 | 21,394,450 |
| 2023-06-12 | $32.93 | $33.78 | $31.00 | $31.41 | $31.41 | 26,041,290 |
| 2023-06-09 | $30.34 | $34.32 | $30.34 | $32.70 | $32.70 | 45,904,520 |
| 2023-06-08 | $30.81 | $32.16 | $28.64 | $31.20 | $31.20 | 42,279,050 |
| 2023-06-07 | $28.34 | $30.50 | $27.96 | $30.50 | $30.50 | 25,363,920 |
| 2023-06-06 | $28.50 | $29.34 | $28.10 | $28.45 | $28.45 | 17,076,130 |
| 2023-06-05 | $28.58 | $29.69 | $28.40 | $29.27 | $29.12 | 24,589,110 |
| 2023-06-02 | $28.80 | $29.49 | $28.12 | $28.70 | $28.55 | 26,552,290 |
| 2023-06-01 | $27.52 | $30.79 | $27.10 | $29.18 | $29.03 | 36,832,760 |
| 2023-05-31 | $27.73 | $28.63 | $26.89 | $28.12 | $27.97 | 41,961,310 |
| 2023-05-30 | $24.21 | $27.01 | $23.33 | $27.01 | $26.87 | 39,783,590 |
| 2023-05-29 | $23.52 | $25.41 | $23.39 | $24.55 | $24.42 | 29,890,410 |
| 2023-05-26 | $22.58 | $24.28 | $22.06 | $23.89 | $23.76 | 26,392,100 |
| 2023-05-25 | $23.09 | $23.45 | $21.94 | $22.37 | $22.25 | 14,870,370 |
| 2023-05-24 | $23.80 | $24.00 | $22.73 | $23.27 | $23.15 | 17,262,910 |
| 2023-05-23 | $24.63 | $24.66 | $23.39 | $23.86 | $23.73 | 15,967,980 |
| 2023-05-22 | $25.51 | $25.60 | $23.90 | $24.71 | $24.58 | 18,856,750 |
| 2023-05-19 | $26.95 | $27.12 | $25.30 | $25.48 | $25.35 | 21,016,690 |
| 2023-05-18 | $26.00 | $27.59 | $25.65 | $27.12 | $26.98 | 20,656,900 |
| 2023-05-17 | $25.53 | $27.08 | $25.53 | $26.26 | $26.12 | 22,145,220 |
| 2023-05-16 | $28.82 | $29.73 | $26.45 | $26.62 | $26.48 | 37,781,410 |
| 2023-05-15 | $30.61 | $31.57 | $28.53 | $28.66 | $28.51 | 44,733,440 |
| 2023-05-12 | $31.00 | $32.67 | $30.51 | $31.70 | $31.53 | 58,526,660 |
| 2023-05-11 | $29.80 | $32.33 | $29.50 | $29.70 | $29.54 | 46,412,730 |
| 2023-05-10 | $30.01 | $31.15 | $28.01 | $29.39 | $29.24 | 34,707,780 |
| 2023-05-09 | $32.00 | $32.05 | $29.20 | $29.90 | $29.74 | 47,785,700 |
| 2023-05-08 | $31.50 | $33.18 | $30.71 | $32.31 | $32.14 | 58,828,530 |
| 2023-05-05 | $28.79 | $30.16 | $27.20 | $30.16 | $30.00 | 37,330,390 |
| 2023-05-04 | $26.00 | $27.42 | $25.97 | $27.42 | $27.28 | 17,042,480 |
| 2023-05-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.80 | 0 |
| 2023-05-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.80 | 0 |
| 2023-04-28 | $22.69 | $24.93 | $22.69 | $24.93 | $24.80 | 21,098,220 |
| 2023-04-27 | $22.40 | $23.55 | $22.22 | $22.66 | $22.54 | 13,912,420 |
| 2023-04-26 | $22.86 | $23.29 | $21.61 | $22.53 | $22.41 | 16,314,990 |
| 2023-04-25 | $24.40 | $25.05 | $22.89 | $23.58 | $23.46 | 18,216,140 |
| 2023-04-24 | $23.97 | $25.30 | $23.60 | $24.88 | $24.75 | 19,145,350 |
| 2023-04-21 | $25.54 | $26.20 | $24.02 | $24.17 | $24.17 | 26,988,360 |
| 2023-04-20 | $23.12 | $25.36 | $23.12 | $25.36 | $25.36 | 22,982,060 |
| 2023-04-19 | $23.23 | $23.82 | $22.84 | $23.05 | $23.05 | 11,244,900 |
| 2023-04-18 | $23.19 | $23.70 | $22.58 | $23.30 | $23.30 | 11,354,230 |
| 2023-04-17 | $24.26 | $24.26 | $22.70 | $23.21 | $23.21 | 17,459,820 |
| 2023-04-14 | $24.00 | $24.96 | $23.13 | $24.26 | $24.26 | 19,636,600 |
| 2023-04-13 | $24.17 | $24.78 | $23.89 | $24.43 | $24.43 | 21,096,600 |
| 2023-04-12 | $24.38 | $24.38 | $23.40 | $24.00 | $24.00 | 19,623,570 |
| 2023-04-11 | $22.30 | $24.68 | $22.15 | $23.77 | $23.77 | 25,801,520 |
| 2023-04-10 | $23.66 | $23.66 | $22.34 | $22.44 | $22.44 | 14,565,820 |
| 2023-04-07 | $23.50 | $24.15 | $23.07 | $23.89 | $23.89 | 16,655,210 |
| 2023-04-06 | $23.61 | $24.64 | $22.90 | $23.24 | $23.24 | 25,449,430 |
| 2023-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-04-04 | $26.50 | $26.60 | $25.12 | $25.32 | $25.32 | 22,061,560 |
| 2023-04-03 | $24.93 | $27.12 | $24.58 | $26.83 | $26.83 | 29,558,250 |
| 2023-03-31 | $23.71 | $25.25 | $23.11 | $24.97 | $24.97 | 27,913,250 |
| 2023-03-30 | $24.83 | $25.35 | $23.37 | $23.71 | $23.71 | 31,408,360 |
| 2023-03-29 | $26.34 | $27.12 | $24.70 | $25.09 | $25.09 | 39,983,810 |
| 2023-03-28 | $26.20 | $28.70 | $26.20 | $26.62 | $26.62 | 31,369,580 |
| 2023-03-27 | $24.92 | $27.40 | $24.15 | $27.11 | $27.11 | 29,350,630 |
| 2023-03-24 | $23.40 | $25.68 | $23.00 | $24.91 | $24.91 | 21,539,370 |
| 2023-03-23 | $21.70 | $23.92 | $21.60 | $23.42 | $23.42 | 18,136,540 |
| 2023-03-22 | $21.11 | $21.96 | $20.86 | $21.87 | $21.87 | 13,467,170 |
| 2023-03-21 | $20.06 | $21.35 | $19.99 | $21.06 | $21.06 | 10,599,010 |
| 2023-03-20 | $20.16 | $20.69 | $19.85 | $20.24 | $20.24 | 10,256,620 |
| 2023-03-17 | $19.60 | $20.39 | $19.51 | $20.10 | $20.10 | 10,214,210 |
| 2023-03-16 | $18.80 | $20.18 | $18.75 | $19.70 | $19.70 | 10,002,300 |
| 2023-03-15 | $19.28 | $19.43 | $18.81 | $18.86 | $18.86 | 3,552,270 |
| 2023-03-14 | $19.05 | $19.41 | $18.90 | $19.12 | $19.12 | 5,388,030 |
| 2023-03-13 | $18.61 | $19.05 | $18.38 | $19.04 | $19.04 | 4,517,780 |
| 2023-03-10 | $18.93 | $18.93 | $18.59 | $18.64 | $18.64 | 4,082,500 |
| 2023-03-09 | $18.87 | $19.06 | $18.60 | $18.97 | $18.97 | 4,169,200 |
| 2023-03-08 | $18.65 | $19.10 | $18.65 | $18.87 | $18.87 | 4,283,940 |
| 2023-03-07 | $18.54 | $19.34 | $18.40 | $18.54 | $18.54 | 6,185,660 |
| 2023-03-06 | $19.00 | $19.17 | $18.51 | $18.59 | $18.59 | 6,562,600 |
| 2023-03-03 | $19.18 | $19.74 | $18.63 | $19.32 | $19.32 | 9,295,710 |
| 2023-03-02 | $18.80 | $19.22 | $18.53 | $19.06 | $19.06 | 8,379,100 |
| 2023-03-01 | $17.83 | $18.78 | $17.75 | $18.66 | $18.66 | 7,003,140 |
| 2023-02-28 | $18.18 | $18.37 | $17.50 | $17.87 | $17.87 | 5,241,000 |
| 2023-02-27 | $18.21 | $18.51 | $17.98 | $18.02 | $18.02 | 3,565,200 |
| 2023-02-24 | $18.19 | $18.53 | $18.08 | $18.38 | $18.38 | 6,465,400 |
| 2023-02-23 | $18.03 | $18.13 | $17.82 | $18.07 | $18.07 | 3,206,800 |
| 2023-02-22 | $18.00 | $18.16 | $17.75 | $18.05 | $18.05 | 4,270,900 |
| 2023-02-21 | $18.55 | $18.75 | $18.02 | $18.22 | $18.22 | 6,515,960 |
| 2023-02-20 | $18.13 | $18.68 | $17.98 | $18.57 | $18.57 | 9,051,860 |
| 2023-02-17 | $18.54 | $18.88 | $18.07 | $18.10 | $18.10 | 6,343,000 |
| 2023-02-16 | $19.50 | $19.69 | $18.41 | $18.53 | $18.53 | 11,799,850 |
| 2023-02-15 | $18.02 | $19.73 | $17.97 | $19.30 | $19.30 | 17,827,750 |
| 2023-02-14 | $17.94 | $18.48 | $17.93 | $18.02 | $18.02 | 8,031,250 |
| 2023-02-13 | $18.02 | $18.23 | $17.68 | $17.93 | $17.93 | 8,486,600 |
| 2023-02-10 | $18.18 | $18.74 | $18.00 | $18.01 | $18.01 | 16,441,310 |
| 2023-02-09 | $17.78 | $18.68 | $17.38 | $18.67 | $18.67 | 15,666,400 |
| 2023-02-08 | $18.00 | $18.16 | $17.40 | $17.64 | $17.64 | 12,523,200 |
| 2023-02-07 | $17.36 | $18.60 | $17.36 | $18.36 | $18.36 | 17,650,050 |
| 2023-02-06 | $17.29 | $17.87 | $17.17 | $17.72 | $17.72 | 10,747,140 |
| 2023-02-03 | $17.12 | $17.56 | $17.06 | $17.33 | $17.33 | 9,540,630 |
| 2023-02-02 | $17.10 | $18.33 | $16.87 | $17.13 | $17.13 | 20,609,420 |
| 2023-02-01 | $16.49 | $17.35 | $16.33 | $17.01 | $17.01 | 15,118,190 |
| 2023-01-31 | $16.82 | $16.82 | $16.03 | $16.43 | $16.43 | 15,037,670 |
| 2023-01-30 | $16.00 | $16.87 | $16.00 | $16.87 | $16.87 | 15,318,500 |
| 2023-01-20 | $15.19 | $15.35 | $15.16 | $15.34 | $15.34 | 2,386,300 |
| 2023-01-19 | $15.05 | $15.17 | $15.00 | $15.15 | $15.15 | 1,974,490 |
| 2023-01-18 | $15.01 | $15.25 | $15.01 | $15.08 | $15.08 | 2,535,190 |
| 2023-01-17 | $15.16 | $15.26 | $14.93 | $15.00 | $15.00 | 2,184,890 |
| 2023-01-16 | $15.21 | $15.30 | $15.10 | $15.16 | $15.16 | 2,232,600 |
| 2023-01-13 | $15.08 | $15.18 | $14.91 | $15.12 | $15.12 | 2,312,100 |
| 2023-01-12 | $14.86 | $15.07 | $14.81 | $15.04 | $15.04 | 1,696,900 |
| 2023-01-11 | $15.15 | $15.16 | $14.88 | $14.95 | $14.95 | 1,875,590 |
| 2023-01-10 | $15.01 | $15.26 | $14.87 | $15.16 | $15.16 | 2,613,980 |
| 2023-01-09 | $15.11 | $15.19 | $15.00 | $15.02 | $15.02 | 1,553,300 |
| 2023-01-06 | $15.36 | $15.36 | $15.00 | $15.03 | $15.03 | 2,978,400 |
| 2023-01-05 | $15.39 | $15.50 | $15.23 | $15.36 | $15.36 | 3,951,490 |
| 2023-01-04 | $15.01 | $15.42 | $14.89 | $15.31 | $15.31 | 4,087,580 |
| 2023-01-03 | $14.48 | $15.06 | $14.43 | $14.97 | $14.97 | 3,108,400 |
| 2023-01-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-12-30 | $14.00 | $14.50 | $14.00 | $14.49 | $14.49 | 2,729,510 |
| 2022-12-29 | $14.17 | $14.37 | $14.02 | $14.02 | $14.02 | 1,717,600 |
| 2022-12-28 | $14.20 | $14.35 | $14.07 | $14.22 | $14.22 | 1,946,490 |
| 2022-12-27 | $14.57 | $14.59 | $14.30 | $14.32 | $14.32 | 1,816,400 |
| 2022-12-26 | $14.51 | $14.77 | $14.51 | $14.56 | $14.56 | 1,968,860 |
| 2022-12-23 | $14.12 | $14.51 | $14.11 | $14.45 | $14.45 | 2,513,800 |
| 2022-12-22 | $14.54 | $14.67 | $14.27 | $14.30 | $14.30 | 2,600,100 |
| 2022-12-21 | $14.84 | $14.84 | $14.40 | $14.47 | $14.47 | 2,079,600 |
| 2022-12-20 | $14.73 | $14.90 | $14.61 | $14.68 | $14.68 | 1,570,080 |
| 2022-12-19 | $14.99 | $15.09 | $14.62 | $14.71 | $14.71 | 1,775,100 |
| 2022-12-16 | $15.15 | $15.28 | $14.91 | $14.92 | $14.92 | 2,527,600 |
| 2022-12-15 | $15.24 | $15.39 | $15.02 | $15.26 | $15.26 | 2,256,140 |
| 2022-12-14 | $15.18 | $15.34 | $15.12 | $15.14 | $15.14 | 1,586,270 |
| 2022-12-13 | $15.25 | $15.45 | $15.18 | $15.18 | $15.18 | 2,207,240 |
| 2022-12-12 | $15.35 | $15.59 | $15.22 | $15.32 | $15.32 | 2,378,100 |
| 2022-12-09 | $15.40 | $15.50 | $15.15 | $15.31 | $15.31 | 3,508,630 |
| 2022-12-08 | $15.54 | $15.69 | $15.43 | $15.43 | $15.43 | 2,430,660 |
| 2022-12-07 | $15.60 | $15.81 | $15.50 | $15.68 | $15.68 | 2,774,650 |
| 2022-12-06 | $15.75 | $15.93 | $15.65 | $15.68 | $15.68 | 3,106,900 |
| 2022-12-05 | $15.60 | $15.92 | $15.55 | $15.81 | $15.81 | 3,835,720 |
| 2022-12-01 | $15.38 | $15.59 | $15.35 | $15.38 | $15.38 | 3,137,890 |
| 2022-11-30 | $15.41 | $15.47 | $15.24 | $15.28 | $15.28 | 2,789,550 |
| 2022-11-29 | $15.18 | $15.43 | $15.08 | $15.41 | $15.41 | 3,615,520 |
| 2022-11-28 | $14.98 | $15.16 | $14.72 | $15.10 | $15.10 | 2,994,400 |
| 2022-11-25 | $15.08 | $15.20 | $15.00 | $15.01 | $15.01 | 2,389,200 |
| 2022-11-24 | $15.23 | $15.34 | $15.06 | $15.12 | $15.12 | 2,259,750 |
| 2022-11-23 | $15.37 | $15.42 | $15.01 | $15.18 | $15.18 | 3,856,660 |
| 2022-11-22 | $15.70 | $15.76 | $15.39 | $15.42 | $15.42 | 3,902,670 |
| 2022-11-21 | $15.74 | $16.00 | $15.48 | $15.68 | $15.68 | 4,791,490 |
| 2022-11-18 | $16.09 | $16.40 | $15.87 | $15.88 | $15.88 | 6,663,590 |
| 2022-11-17 | $16.28 | $16.40 | $15.75 | $15.99 | $15.99 | 10,773,480 |
| 2022-11-16 | $15.28 | $16.80 | $15.28 | $16.19 | $16.19 | 19,034,850 |
| 2022-11-15 | $15.04 | $15.38 | $15.04 | $15.27 | $15.27 | 2,839,170 |
| 2022-11-14 | $14.91 | $15.27 | $14.91 | $15.12 | $15.12 | 3,116,700 |
| 2022-11-11 | $15.43 | $15.46 | $14.88 | $14.91 | $14.91 | 4,164,230 |
| 2022-11-10 | $14.85 | $15.26 | $14.83 | $15.13 | $15.13 | 3,555,300 |
| 2022-11-09 | $15.10 | $15.15 | $14.90 | $14.97 | $14.97 | 1,828,800 |
| 2022-11-08 | $15.11 | $15.11 | $14.80 | $15.04 | $15.04 | 3,339,840 |
| 2022-11-07 | $14.73 | $15.26 | $14.68 | $15.01 | $15.01 | 4,984,440 |
| 2022-11-04 | $14.55 | $14.81 | $14.55 | $14.76 | $14.76 | 3,298,210 |
| 2022-11-03 | $14.41 | $14.58 | $14.34 | $14.47 | $14.47 | 2,275,140 |
| 2022-11-02 | $14.55 | $14.97 | $14.41 | $14.53 | $14.53 | 4,127,280 |
| 2022-11-01 | $14.42 | $14.51 | $14.27 | $14.47 | $14.47 | 2,512,700 |
| 2022-10-31 | $14.03 | $14.48 | $13.90 | $14.29 | $14.29 | 2,001,780 |
| 2022-10-28 | $14.50 | $14.57 | $14.03 | $14.15 | $14.15 | 2,909,300 |
| 2022-10-27 | $14.46 | $14.60 | $14.31 | $14.47 | $14.47 | 2,845,100 |
| 2022-10-26 | $13.90 | $14.42 | $13.82 | $14.29 | $14.29 | 3,304,170 |
| 2022-10-25 | $13.90 | $14.00 | $13.70 | $13.81 | $13.81 | 1,837,240 |
| 2022-10-24 | $14.12 | $14.48 | $13.85 | $13.91 | $13.91 | 2,720,600 |
| 2022-10-21 | $14.15 | $14.32 | $14.00 | $14.25 | $14.25 | 1,721,860 |
| 2022-10-20 | $14.05 | $14.25 | $13.88 | $14.15 | $14.15 | 2,232,970 |
| 2022-10-19 | $13.98 | $14.14 | $13.85 | $13.98 | $13.98 | 2,220,540 |
| 2022-10-18 | $13.98 | $14.05 | $13.81 | $13.94 | $13.94 | 1,591,820 |
| 2022-10-17 | $13.86 | $14.06 | $13.72 | $13.95 | $13.95 | 1,753,660 |
| 2022-10-14 | $13.64 | $13.97 | $13.64 | $13.83 | $13.83 | 2,438,400 |
| 2022-10-13 | $13.28 | $13.73 | $13.28 | $13.59 | $13.59 | 2,123,400 |
| 2022-10-12 | $12.91 | $13.43 | $12.83 | $13.40 | $13.40 | 1,772,050 |
| 2022-10-11 | $12.91 | $13.05 | $12.71 | $12.91 | $12.91 | 1,359,520 |
| 2022-10-10 | $13.30 | $13.38 | $12.90 | $12.91 | $12.91 | 1,612,830 |
| 2022-09-30 | $13.24 | $13.37 | $13.11 | $13.32 | $13.32 | 1,709,500 |
| 2022-09-29 | $13.47 | $13.59 | $13.05 | $13.16 | $13.16 | 2,170,100 |
| 2022-09-28 | $13.62 | $13.71 | $13.30 | $13.34 | $13.34 | 1,829,910 |
| 2022-09-27 | $13.17 | $13.66 | $13.15 | $13.62 | $13.62 | 2,843,930 |
| 2022-09-26 | $13.20 | $13.40 | $13.03 | $13.08 | $13.08 | 1,974,790 |
| 2022-09-23 | $13.85 | $13.89 | $13.31 | $13.35 | $13.35 | 2,939,920 |
| 2022-09-22 | $14.05 | $14.20 | $13.82 | $13.85 | $13.85 | 1,518,100 |
| 2022-09-21 | $13.80 | $14.18 | $13.57 | $14.08 | $14.08 | 2,301,290 |
| 2022-09-20 | $14.08 | $14.23 | $13.87 | $13.89 | $13.89 | 1,891,600 |
| 2022-09-19 | $14.60 | $14.62 | $13.70 | $13.97 | $13.97 | 3,229,710 |
| 2022-09-16 | $14.73 | $14.92 | $14.56 | $14.61 | $14.61 | 2,421,070 |
| 2022-09-15 | $14.91 | $15.07 | $14.51 | $14.73 | $14.73 | 2,632,110 |
| 2022-09-14 | $14.91 | $14.97 | $14.74 | $14.90 | $14.90 | 1,705,140 |
| 2022-09-13 | $15.03 | $15.19 | $14.94 | $15.02 | $15.02 | 2,252,020 |
| 2022-09-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-09 | $14.87 | $15.05 | $14.80 | $15.03 | $15.03 | 2,227,940 |
| 2022-09-08 | $15.05 | $15.15 | $14.84 | $14.87 | $14.87 | 3,269,460 |
| 2022-09-07 | $15.30 | $15.30 | $15.00 | $15.01 | $15.01 | 4,853,270 |
| 2022-09-06 | $15.59 | $15.59 | $15.16 | $15.29 | $15.29 | 5,724,750 |
| 2022-09-05 | $15.73 | $15.73 | $15.32 | $15.55 | $15.55 | 4,355,200 |
| 2022-09-02 | $15.25 | $15.78 | $15.19 | $15.71 | $15.71 | 5,582,400 |
| 2022-09-01 | $15.77 | $15.85 | $15.12 | $15.16 | $15.16 | 4,452,810 |
| 2022-08-31 | $15.68 | $16.11 | $15.57 | $15.63 | $15.63 | 6,616,580 |
| 2022-08-30 | $15.38 | $15.95 | $15.36 | $15.63 | $15.63 | 3,818,700 |
| 2022-08-29 | $14.97 | $15.65 | $14.77 | $15.53 | $15.53 | 5,170,100 |
| 2022-08-26 | $15.18 | $15.30 | $14.98 | $14.99 | $14.99 | 2,409,650 |
| 2022-08-25 | $15.30 | $15.38 | $14.90 | $15.10 | $15.10 | 3,391,300 |
| 2022-08-24 | $15.41 | $15.60 | $15.19 | $15.37 | $15.37 | 4,618,770 |
| 2022-08-23 | $15.76 | $15.78 | $15.29 | $15.42 | $15.42 | 6,951,500 |
| 2022-08-22 | $15.49 | $16.08 | $15.27 | $15.90 | $15.90 | 7,384,980 |
| 2022-08-19 | $15.08 | $16.58 | $15.03 | $15.64 | $15.64 | 12,746,910 |
| 2022-08-18 | $15.31 | $15.31 | $14.95 | $15.09 | $15.09 | 2,380,500 |
| 2022-08-17 | $15.18 | $15.30 | $15.06 | $15.29 | $15.29 | 1,671,000 |
| 2022-08-16 | $15.24 | $15.34 | $15.06 | $15.17 | $15.17 | 2,130,900 |
| 2022-08-15 | $15.48 | $15.48 | $15.17 | $15.24 | $15.24 | 1,946,070 |
| 2022-08-12 | $15.55 | $15.58 | $15.37 | $15.50 | $15.50 | 2,410,170 |
| 2022-08-11 | $15.15 | $15.50 | $15.10 | $15.47 | $15.47 | 3,356,300 |
| 2022-08-10 | $15.27 | $15.28 | $15.03 | $15.10 | $15.10 | 1,553,660 |
| 2022-08-09 | $15.25 | $15.36 | $15.07 | $15.18 | $15.18 | 1,924,070 |
| 2022-08-08 | $15.30 | $15.43 | $15.11 | $15.26 | $15.26 | 2,222,000 |
| 2022-08-05 | $14.90 | $15.38 | $14.85 | $15.33 | $15.33 | 3,941,200 |
| 2022-08-04 | $14.65 | $14.87 | $14.55 | $14.84 | $14.84 | 2,460,970 |
| 2022-08-03 | $14.59 | $14.91 | $14.49 | $14.50 | $14.50 | 2,873,600 |
| 2022-08-02 | $15.44 | $15.44 | $14.50 | $14.66 | $14.66 | 5,565,900 |
| 2022-08-01 | $15.59 | $15.70 | $15.40 | $15.60 | $15.60 | 2,518,200 |
| 2022-07-29 | $15.75 | $15.89 | $15.50 | $15.55 | $15.55 | 3,693,700 |
| 2022-07-28 | $15.98 | $16.04 | $15.77 | $15.81 | $15.81 | 4,017,660 |
| 2022-07-27 | $15.82 | $16.15 | $15.66 | $15.95 | $15.95 | 4,920,240 |
| 2022-07-26 | $15.15 | $16.16 | $15.15 | $15.77 | $15.77 | 6,265,570 |
| 2022-07-25 | $15.22 | $15.48 | $15.03 | $15.10 | $15.10 | 1,796,190 |
| 2022-07-22 | $15.61 | $15.75 | $15.18 | $15.25 | $15.25 | 3,594,500 |
| 2022-07-21 | $15.42 | $15.80 | $15.36 | $15.60 | $15.60 | 5,031,100 |
| 2022-07-20 | $15.41 | $15.45 | $15.25 | $15.35 | $15.35 | 2,311,570 |
| 2022-07-19 | $15.13 | $15.37 | $14.91 | $15.31 | $15.31 | 3,237,170 |
| 2022-07-18 | $14.60 | $15.02 | $14.60 | $15.01 | $15.01 | 1,992,000 |
| 2022-07-15 | $15.06 | $15.21 | $14.61 | $14.67 | $14.67 | 2,765,020 |
| 2022-07-14 | $15.20 | $15.23 | $15.02 | $15.06 | $15.06 | 1,811,400 |
| 2022-07-13 | $15.11 | $15.38 | $14.89 | $15.16 | $15.16 | 3,244,330 |
| 2022-07-12 | $14.84 | $15.62 | $14.58 | $15.15 | $15.15 | 4,351,290 |
| 2022-07-11 | $14.96 | $15.03 | $14.65 | $14.80 | $14.80 | 2,554,440 |
| 2022-07-08 | $14.99 | $15.34 | $14.91 | $15.02 | $15.02 | 3,071,900 |
| 2022-07-07 | $15.00 | $15.12 | $14.87 | $14.90 | $14.90 | 2,399,800 |
| 2022-07-06 | $15.31 | $15.39 | $14.96 | $15.03 | $15.03 | 2,313,600 |
| 2022-07-05 | $15.50 | $15.66 | $15.14 | $15.31 | $15.31 | 3,017,240 |
| 2022-07-04 | $15.56 | $15.65 | $15.39 | $15.61 | $15.61 | 2,702,760 |
| 2022-07-01 | $16.09 | $16.17 | $15.48 | $15.51 | $15.51 | 5,777,400 |
| 2022-06-30 | $16.00 | $16.41 | $15.92 | $16.10 | $16.10 | 4,303,040 |
| 2022-06-29 | $16.32 | $16.54 | $16.07 | $16.07 | $16.07 | 5,395,100 |
| 2022-06-28 | $16.10 | $16.34 | $15.96 | $16.31 | $16.31 | 3,658,900 |
| 2022-06-27 | $16.12 | $16.35 | $16.09 | $16.19 | $16.19 | 3,172,000 |
| 2022-06-24 | $16.16 | $16.24 | $16.02 | $16.10 | $16.10 | 2,696,800 |
| 2022-06-23 | $15.99 | $16.18 | $15.78 | $16.10 | $16.10 | 3,858,000 |
| 2022-06-22 | $16.70 | $16.70 | $16.09 | $16.10 | $16.10 | 4,453,100 |
| 2022-06-21 | $16.17 | $17.10 | $16.02 | $16.57 | $16.57 | 7,664,300 |
| 2022-06-20 | $16.02 | $16.45 | $15.93 | $16.21 | $16.21 | 4,662,000 |
| 2022-06-17 | $16.51 | $16.51 | $16.04 | $16.33 | $16.33 | 5,257,840 |
| 2022-06-16 | $16.25 | $16.74 | $16.22 | $16.59 | $16.59 | 6,703,940 |
| 2022-06-15 | $16.42 | $16.66 | $16.23 | $16.24 | $16.24 | 6,213,400 |
| 2022-06-14 | $16.50 | $16.60 | $15.90 | $16.42 | $16.42 | 8,351,740 |
| 2022-06-13 | $16.56 | $17.21 | $16.52 | $16.71 | $16.71 | 9,281,900 |
| 2022-06-10 | $16.59 | $17.18 | $16.56 | $16.73 | $16.73 | 13,789,420 |
| 2022-06-09 | $16.09 | $17.60 | $15.79 | $17.00 | $17.00 | 21,666,070 |
| 2022-06-08 | $16.03 | $16.17 | $15.55 | $16.00 | $16.00 | 6,628,610 |
| 2022-06-07 | $16.11 | $16.25 | $15.82 | $15.99 | $15.99 | 6,842,640 |
| 2022-06-06 | $16.60 | $16.60 | $15.92 | $16.15 | $16.15 | 14,150,640 |
| 2022-06-02 | $15.24 | $16.74 | $14.94 | $16.74 | $16.74 | 12,533,850 |
| 2022-06-01 | $15.07 | $15.45 | $15.04 | $15.22 | $15.22 | 3,423,400 |
| 2022-05-31 | $15.22 | $15.37 | $14.98 | $15.21 | $15.21 | 4,540,800 |
| 2022-05-30 | $14.97 | $15.64 | $14.76 | $15.38 | $15.38 | 6,048,250 |
| 2022-05-27 | $15.42 | $15.42 | $14.85 | $14.97 | $14.97 | 4,313,180 |
| 2022-05-26 | $15.43 | $15.46 | $15.12 | $15.40 | $15.40 | 4,202,700 |
| 2022-05-25 | $14.61 | $15.60 | $14.53 | $15.39 | $15.39 | 6,710,660 |
| 2022-05-24 | $15.46 | $15.47 | $14.61 | $14.61 | $14.61 | 4,796,020 |
| 2022-05-23 | $15.40 | $15.77 | $15.21 | $15.47 | $15.47 | 5,610,130 |
| 2022-05-20 | $15.09 | $15.19 | $14.94 | $15.02 | $15.02 | 2,784,450 |
| 2022-05-19 | $14.68 | $15.02 | $14.68 | $14.97 | $14.97 | 3,687,960 |
| 2022-05-18 | $15.36 | $15.68 | $14.97 | $15.08 | $15.08 | 5,981,540 |
| 2022-05-17 | $15.31 | $15.72 | $15.06 | $15.42 | $15.42 | 4,914,590 |
| 2022-05-16 | $15.31 | $15.67 | $15.31 | $15.37 | $15.37 | 5,838,290 |
| 2022-05-13 | $15.10 | $15.74 | $14.92 | $15.55 | $15.55 | 9,941,030 |
| 2022-05-12 | $14.57 | $15.49 | $14.55 | $15.01 | $15.01 | 9,639,160 |
| 2022-05-11 | $14.82 | $15.50 | $14.68 | $14.80 | $14.80 | 11,373,250 |
| 2022-05-10 | $15.50 | $15.98 | $14.92 | $15.02 | $15.02 | 16,527,810 |
| 2022-05-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1,938,560 |
| 2022-05-06 | $13.15 | $13.34 | $13.01 | $13.21 | $13.21 | 2,517,530 |
| 2022-05-05 | $13.33 | $13.68 | $13.15 | $13.42 | $13.42 | 3,358,000 |
| 2022-05-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-05-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-04-29 | $13.01 | $14.03 | $13.00 | $13.58 | $13.58 | 4,406,090 |
| 2022-04-28 | $13.16 | $13.25 | $12.62 | $12.87 | $12.87 | 3,112,350 |
| 2022-04-27 | $12.70 | $13.20 | $12.36 | $13.15 | $13.15 | 4,056,140 |
| 2022-04-26 | $13.17 | $13.45 | $12.77 | $12.83 | $12.83 | 3,491,880 |
| 2022-04-25 | $14.24 | $14.24 | $13.16 | $13.17 | $13.17 | 3,894,460 |
| 2022-04-22 | $14.80 | $14.80 | $14.37 | $14.50 | $14.50 | 2,259,330 |
| 2022-04-21 | $15.28 | $15.48 | $14.80 | $14.80 | $14.80 | 2,631,030 |
| 2022-04-20 | $15.60 | $15.82 | $15.34 | $15.39 | $15.39 | 2,363,060 |
| 2022-04-19 | $15.36 | $15.64 | $15.24 | $15.55 | $15.55 | 1,613,590 |
| 2022-04-18 | $15.30 | $15.42 | $14.88 | $15.40 | $15.40 | 1,880,400 |
| 2022-04-15 | $15.80 | $15.80 | $15.33 | $15.35 | $15.35 | 3,029,300 |
| 2022-04-14 | $15.82 | $16.04 | $15.82 | $15.92 | $15.92 | 1,561,020 |
| 2022-04-13 | $16.16 | $16.30 | $15.79 | $15.82 | $15.82 | 2,720,190 |
| 2022-04-12 | $16.19 | $16.39 | $15.77 | $16.37 | $16.37 | 3,470,410 |
| 2022-04-11 | $16.82 | $16.82 | $15.91 | $15.97 | $15.97 | 3,402,570 |
| 2022-04-08 | $17.41 | $17.49 | $16.60 | $16.63 | $16.63 | 5,517,820 |
| 2022-04-07 | $17.94 | $18.16 | $17.51 | $17.51 | $17.51 | 4,354,580 |
| 2022-04-06 | $17.99 | $18.53 | $17.90 | $17.94 | $17.94 | 7,672,470 |
| 2022-04-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-04-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-04-01 | $17.17 | $17.72 | $17.01 | $17.61 | $17.61 | 5,045,210 |
| 2022-03-31 | $17.40 | $17.54 | $17.22 | $17.35 | $17.35 | 2,545,060 |
| 2022-03-30 | $17.39 | $17.47 | $17.05 | $17.41 | $17.41 | 2,787,340 |
| 2022-03-29 | $17.50 | $17.65 | $17.09 | $17.16 | $17.16 | 3,610,940 |
| 2022-03-28 | $17.39 | $17.77 | $17.22 | $17.48 | $17.48 | 5,840,960 |
| 2022-03-25 | $17.02 | $17.56 | $17.01 | $17.11 | $17.11 | 4,106,170 |
| 2022-03-24 | $17.13 | $17.17 | $16.91 | $17.01 | $17.01 | 2,626,370 |
| 2022-03-23 | $17.46 | $17.78 | $17.27 | $17.35 | $17.35 | 3,238,670 |
| 2022-03-22 | $17.21 | $17.59 | $16.89 | $17.41 | $17.41 | 4,503,700 |
| 2022-03-21 | $17.15 | $17.36 | $16.90 | $17.13 | $17.13 | 3,026,870 |
| 2022-03-18 | $17.08 | $17.30 | $16.95 | $17.11 | $17.11 | 3,224,300 |
| 2022-03-17 | $16.74 | $17.77 | $16.70 | $17.21 | $17.21 | 6,634,560 |
| 2022-03-16 | $16.29 | $16.69 | $15.71 | $16.51 | $16.51 | 4,003,860 |
| 2022-03-15 | $16.92 | $16.92 | $16.07 | $16.07 | $16.07 | 4,238,300 |
| 2022-03-14 | $17.24 | $17.31 | $16.96 | $16.96 | $16.96 | 2,996,990 |
| 2022-03-11 | $16.68 | $17.35 | $16.45 | $17.30 | $17.30 | 4,475,400 |
| 2022-03-10 | $16.78 | $17.21 | $16.70 | $16.88 | $16.88 | 3,913,700 |
| 2022-03-09 | $16.92 | $17.10 | $15.63 | $16.45 | $16.45 | 5,086,890 |
| 2022-03-08 | $17.42 | $17.64 | $16.79 | $16.90 | $16.90 | 3,985,140 |
| 2022-03-07 | $18.16 | $18.16 | $17.22 | $17.42 | $17.42 | 5,538,000 |
| 2022-03-04 | $18.09 | $18.36 | $17.92 | $18.19 | $18.19 | 4,341,340 |
| 2022-03-03 | $18.47 | $18.50 | $18.09 | $18.10 | $18.10 | 2,968,660 |
| 2022-03-02 | $18.08 | $18.47 | $17.95 | $18.40 | $18.40 | 3,408,200 |
| 2022-03-01 | $18.23 | $18.35 | $18.06 | $18.20 | $18.20 | 3,280,400 |
| 2022-02-28 | $18.33 | $18.43 | $17.52 | $18.19 | $18.19 | 6,004,820 |
| 2022-02-25 | $18.62 | $18.87 | $18.33 | $18.43 | $18.43 | 4,132,610 |
| 2022-02-24 | $19.34 | $19.36 | $18.30 | $18.45 | $18.45 | 7,796,430 |
| 2022-02-23 | $19.11 | $19.44 | $19.06 | $19.34 | $19.34 | 3,552,490 |
| 2022-02-22 | $19.20 | $19.25 | $18.92 | $19.01 | $19.01 | 4,533,910 |
| 2022-02-21 | $19.18 | $19.54 | $19.16 | $19.48 | $19.48 | 4,462,650 |
| 2022-02-18 | $19.03 | $19.24 | $18.89 | $19.20 | $19.20 | 2,835,630 |
| 2022-02-17 | $19.31 | $19.42 | $19.02 | $19.14 | $19.14 | 4,298,490 |
| 2022-02-16 | $19.37 | $19.54 | $19.26 | $19.38 | $19.38 | 3,187,030 |
| 2022-02-15 | $19.08 | $19.57 | $19.08 | $19.29 | $19.29 | 3,382,510 |
| 2022-02-14 | $18.86 | $19.28 | $18.73 | $19.05 | $19.05 | 3,507,480 |
| 2022-02-11 | $19.69 | $19.88 | $19.07 | $19.10 | $19.10 | 6,229,460 |
| 2022-02-10 | $19.63 | $19.92 | $19.41 | $19.68 | $19.68 | 6,197,850 |
| 2022-02-09 | $19.17 | $19.58 | $19.15 | $19.58 | $19.58 | 6,304,550 |
| 2022-02-08 | $18.90 | $19.23 | $18.76 | $19.23 | $19.23 | 4,860,600 |
| 2022-02-07 | $19.19 | $19.19 | $18.88 | $18.91 | $18.91 | 4,926,400 |
| 2022-02-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-02-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-02-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-02-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-01-28 | $18.99 | $19.22 | $18.76 | $18.90 | $18.90 | 4,482,370 |
| 2022-01-27 | $19.48 | $19.50 | $18.84 | $18.86 | $18.86 | 6,467,200 |
| 2022-01-26 | $19.56 | $19.87 | $19.29 | $19.40 | $19.40 | 5,054,800 |
| 2022-01-25 | $20.28 | $20.66 | $19.44 | $19.49 | $19.49 | 9,025,330 |
| 2022-01-24 | $20.72 | $21.00 | $20.14 | $20.46 | $20.46 | 12,487,210 |
| 2022-01-21 | $21.58 | $21.75 | $20.82 | $20.84 | $20.84 | 6,731,930 |
| 2022-01-20 | $22.38 | $22.42 | $21.39 | $21.46 | $21.46 | 8,050,200 |
| 2022-01-19 | $22.33 | $22.82 | $22.22 | $22.38 | $22.38 | 7,002,710 |
| 2022-01-18 | $23.30 | $23.47 | $22.10 | $22.30 | $22.30 | 12,009,840 |
| 2022-01-17 | $23.47 | $24.00 | $23.12 | $23.27 | $23.27 | 14,956,490 |
| 2022-01-14 | $23.25 | $23.94 | $23.14 | $23.47 | $23.47 | 6,164,360 |
| 2022-01-13 | $23.90 | $24.20 | $23.20 | $23.25 | $23.25 | 7,855,330 |
| 2022-01-12 | $24.22 | $24.44 | $23.50 | $24.01 | $24.01 | 9,179,320 |
| 2022-01-11 | $26.49 | $26.70 | $23.89 | $24.21 | $24.21 | 16,739,000 |
| 2022-01-10 | $26.61 | $26.98 | $25.60 | $26.54 | $26.54 | 6,831,640 |
| 2022-01-07 | $27.90 | $28.30 | $26.50 | $26.58 | $26.58 | 12,650,050 |
| 2022-01-06 | $27.37 | $29.14 | $26.21 | $28.10 | $28.10 | 17,758,800 |
| 2022-01-05 | $27.00 | $29.29 | $26.90 | $27.30 | $27.30 | 22,295,740 |
| 2022-01-04 | $25.37 | $27.17 | $25.20 | $26.68 | $26.68 | 17,105,940 |
| 2022-01-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2021-12-31 | $26.33 | $26.50 | $25.40 | $25.51 | $25.51 | 9,493,420 |
| 2021-12-30 | $25.10 | $26.56 | $25.08 | $25.96 | $25.96 | 10,741,720 |
| 2021-12-29 | $26.13 | $26.38 | $25.20 | $25.29 | $25.29 | 8,451,800 |
| 2021-12-28 | $25.10 | $26.50 | $24.95 | $26.12 | $26.12 | 11,476,100 |
| 2021-12-27 | $27.19 | $27.19 | $24.87 | $25.22 | $25.22 | 14,789,250 |
| 2021-12-24 | $26.00 | $27.46 | $25.45 | $27.19 | $27.19 | 21,432,870 |
| 2021-12-23 | $25.39 | $26.06 | $24.80 | $25.76 | $25.76 | 11,240,670 |
| 2021-12-22 | $24.65 | $26.55 | $24.60 | $25.77 | $25.77 | 17,585,420 |
| 2021-12-21 | $24.70 | $25.38 | $24.00 | $24.37 | $24.37 | 10,414,670 |
| 2021-12-20 | $25.82 | $26.00 | $24.72 | $24.79 | $24.79 | 9,630,690 |
| 2021-12-17 | $26.15 | $26.38 | $25.39 | $26.05 | $26.05 | 13,015,480 |
| 2021-12-16 | $25.16 | $26.99 | $24.93 | $26.48 | $26.48 | 20,171,430 |
| 2021-12-15 | $25.87 | $26.20 | $24.90 | $25.16 | $25.16 | 18,704,380 |
| 2021-12-14 | $26.79 | $27.28 | $25.69 | $26.04 | $26.04 | 31,274,050 |
| 2021-12-13 | $24.36 | $26.09 | $24.28 | $26.09 | $26.09 | 17,667,160 |
| 2021-12-07 | $23.22 | $23.78 | $22.30 | $22.54 | $22.54 | 10,870,780 |
| 2021-12-06 | $23.25 | $23.85 | $22.86 | $23.15 | $23.15 | 12,485,270 |
| 2021-12-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 16,841,220 |
| 2021-12-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 9,601,940 |
| 2021-12-01 | $21.41 | $22.68 | $21.36 | $22.41 | $22.41 | 11,481,500 |
| 2021-11-30 | $22.07 | $22.43 | $21.55 | $21.64 | $21.64 | 7,503,380 |
| 2021-11-29 | $21.13 | $22.23 | $21.02 | $22.00 | $22.00 | 7,054,980 |
| 2021-11-26 | $21.61 | $21.78 | $21.36 | $21.52 | $21.52 | 5,711,990 |
| 2021-11-25 | $22.10 | $22.18 | $21.65 | $21.74 | $21.74 | 7,358,080 |
| 2021-11-24 | $21.50 | $22.57 | $21.50 | $22.16 | $22.16 | 13,424,920 |
| 2021-11-23 | $21.00 | $21.65 | $20.89 | $21.46 | $21.46 | 7,685,780 |
| 2021-11-22 | $21.02 | $21.65 | $20.77 | $21.26 | $21.26 | 6,471,000 |
| 2021-11-19 | $20.83 | $21.10 | $20.60 | $21.01 | $21.01 | 5,574,770 |
| 2021-11-18 | $21.75 | $21.75 | $20.80 | $20.88 | $20.88 | 9,863,120 |
| 2021-11-17 | $22.09 | $22.09 | $21.63 | $21.67 | $21.67 | 9,252,110 |
| 2021-11-16 | $22.21 | $22.56 | $21.70 | $22.24 | $22.24 | 13,852,850 |
| 2021-11-15 | $21.27 | $22.37 | $21.26 | $22.20 | $22.20 | 15,036,020 |
| 2021-11-12 | $21.77 | $21.83 | $21.26 | $21.51 | $21.51 | 13,462,590 |
| 2021-11-11 | $21.40 | $22.74 | $21.08 | $22.20 | $22.20 | 27,861,740 |
| 2021-11-10 | $19.87 | $21.78 | $19.87 | $21.78 | $21.78 | 21,352,680 |
| 2021-11-09 | $19.88 | $20.13 | $19.71 | $19.80 | $19.80 | 3,483,100 |
| 2021-11-08 | $20.50 | $20.50 | $19.81 | $19.92 | $19.92 | 6,248,430 |
| 2021-11-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 10,831,090 |
| 2021-11-04 | $19.58 | $19.87 | $19.51 | $19.78 | $19.78 | 2,873,400 |
| 2021-11-03 | $19.28 | $19.99 | $19.25 | $19.66 | $19.66 | 4,406,240 |
| 2021-11-02 | $19.57 | $19.81 | $19.15 | $19.26 | $19.26 | 3,575,000 |
| 2021-11-01 | $19.05 | $19.89 | $18.74 | $19.56 | $19.56 | 4,964,840 |
| 2021-10-29 | $18.60 | $19.19 | $18.31 | $19.01 | $19.01 | 3,495,260 |
| 2021-10-28 | $18.96 | $18.98 | $18.40 | $18.47 | $18.47 | 2,868,250 |
| 2021-10-27 | $19.48 | $19.50 | $18.86 | $18.96 | $18.96 | 3,797,400 |
| 2021-10-26 | $19.21 | $19.72 | $19.20 | $19.58 | $19.58 | 3,205,990 |
| 2021-10-25 | $19.65 | $19.67 | $19.20 | $19.31 | $19.31 | 2,663,490 |
| 2021-10-22 | $19.55 | $19.94 | $19.44 | $19.64 | $19.64 | 2,746,430 |
| 2021-10-21 | $19.63 | $19.75 | $19.38 | $19.42 | $19.42 | 2,307,560 |
| 2021-10-20 | $19.80 | $20.10 | $19.66 | $19.66 | $19.66 | 2,320,800 |
| 2021-10-19 | $19.67 | $19.87 | $19.65 | $19.85 | $19.85 | 2,109,830 |
| 2021-10-18 | $19.65 | $19.69 | $19.35 | $19.66 | $19.66 | 2,070,140 |
| 2021-10-15 | $20.02 | $20.10 | $19.63 | $19.65 | $19.65 | 2,493,490 |
| 2021-10-14 | $19.88 | $20.22 | $19.74 | $19.99 | $19.99 | 2,449,520 |
| 2021-10-13 | $19.67 | $20.00 | $19.67 | $19.85 | $19.85 | 1,858,710 |
| 2021-10-12 | $20.20 | $20.20 | $19.42 | $19.67 | $19.67 | 3,046,470 |
| 2021-10-11 | $19.92 | $20.32 | $19.80 | $20.17 | $20.17 | 2,995,450 |
| 2021-10-08 | $19.49 | $20.10 | $19.32 | $19.91 | $19.91 | 4,399,620 |
| 2021-10-07 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2021-10-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2021-09-30 | $19.19 | $19.39 | $19.10 | $19.19 | $19.19 | 2,120,290 |
| 2021-09-29 | $19.83 | $19.83 | $19.01 | $19.02 | $19.02 | 5,128,150 |
| 2021-09-28 | $20.18 | $20.18 | $19.82 | $19.92 | $19.92 | 2,309,710 |
| 2021-09-27 | $20.56 | $20.63 | $19.98 | $20.05 | $20.05 | 3,782,090 |
| 2021-09-24 | $20.56 | $20.80 | $20.37 | $20.39 | $20.39 | 3,779,580 |
| 2021-09-23 | $20.63 | $21.25 | $20.50 | $20.61 | $20.61 | 6,411,730 |
| 2021-09-22 | $20.17 | $20.17 | $19.90 | $20.13 | $20.13 | 3,076,400 |
| 2021-09-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2021-09-20 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2021-09-17 | $20.84 | $20.84 | $20.13 | $20.42 | $20.42 | 3,419,700 |
| 2021-09-16 | $20.54 | $21.30 | $20.53 | $20.84 | $20.84 | 4,902,100 |
| 2021-09-15 | $20.89 | $21.06 | $20.51 | $20.63 | $20.63 | 4,015,960 |
| 2021-09-14 | $21.26 | $21.57 | $21.02 | $21.09 | $21.09 | 4,542,720 |
| 2021-09-13 | $21.18 | $21.48 | $20.81 | $21.32 | $21.32 | 5,236,380 |
| 2021-09-10 | $21.50 | $21.59 | $21.11 | $21.21 | $21.21 | 6,080,160 |
| 2021-09-09 | $22.06 | $22.19 | $21.50 | $21.65 | $21.65 | 9,275,780 |
| 2021-09-08 | $21.39 | $22.58 | $21.19 | $22.46 | $22.46 | 13,373,560 |
| 2021-09-07 | $20.84 | $21.38 | $20.83 | $21.26 | $21.26 | 4,541,700 |
| 2021-09-06 | $20.74 | $21.28 | $20.50 | $21.00 | $21.00 | 5,215,480 |
| 2021-09-03 | $20.80 | $20.85 | $20.42 | $20.63 | $20.63 | 3,828,000 |
| 2021-09-02 | $20.77 | $21.23 | $20.48 | $20.53 | $20.53 | 6,309,690 |
| 2021-09-01 | $19.80 | $20.97 | $19.77 | $20.88 | $20.88 | 8,743,470 |
| 2021-08-31 | $19.85 | $20.30 | $19.64 | $19.83 | $19.83 | 4,369,130 |
| 2021-08-30 | $20.22 | $20.39 | $19.76 | $20.00 | $20.00 | 4,572,650 |
| 2021-08-27 | $20.55 | $20.55 | $20.00 | $20.26 | $20.26 | 5,921,310 |
| 2021-08-26 | $21.20 | $21.20 | $20.62 | $20.68 | $20.68 | 5,207,170 |
| 2021-08-25 | $21.09 | $21.67 | $21.01 | $21.27 | $21.27 | 6,589,520 |
| 2021-08-24 | $21.18 | $21.35 | $20.91 | $20.94 | $20.94 | 4,906,300 |
| 2021-08-23 | $20.60 | $21.45 | $20.60 | $21.19 | $21.19 | 7,057,000 |
| 2021-08-20 | $21.31 | $21.31 | $20.33 | $20.59 | $20.59 | 5,956,260 |
| 2021-08-19 | $21.58 | $21.87 | $21.18 | $21.30 | $21.30 | 4,220,910 |
| 2021-08-18 | $21.50 | $21.58 | $21.12 | $21.32 | $21.32 | 4,694,940 |
| 2021-08-17 | $22.16 | $22.29 | $21.50 | $21.55 | $21.55 | 5,215,820 |
| 2021-08-16 | $21.60 | $22.09 | $21.38 | $21.72 | $21.72 | 4,740,270 |
| 2021-08-13 | $22.35 | $22.35 | $21.55 | $21.70 | $21.70 | 7,162,380 |
| 2021-08-12 | $21.75 | $23.40 | $21.68 | $22.41 | $22.41 | 11,723,160 |
| 2021-08-11 | $21.69 | $21.95 | $21.53 | $21.74 | $21.74 | 6,723,310 |
| 2021-08-10 | $23.10 | $23.40 | $21.40 | $21.71 | $21.71 | 16,174,500 |
| 2021-08-09 | $22.17 | $23.54 | $22.17 | $23.10 | $23.10 | 5,047,150 |
| 2021-08-06 | $22.33 | $22.45 | $21.90 | $22.16 | $22.16 | 3,032,370 |
| 2021-08-05 | $22.77 | $22.89 | $22.25 | $22.35 | $22.35 | 2,812,800 |
| 2021-08-04 | $22.90 | $23.20 | $22.64 | $22.83 | $22.83 | 3,815,920 |
| 2021-08-03 | $23.10 | $23.79 | $22.90 | $23.20 | $23.20 | 4,350,930 |
| 2021-08-02 | $22.00 | $23.29 | $21.81 | $23.15 | $23.15 | 4,937,040 |
| 2021-07-30 | $22.12 | $22.35 | $21.71 | $22.26 | $22.26 | 2,828,500 |
| 2021-07-29 | $22.14 | $22.47 | $22.03 | $22.10 | $22.10 | 2,954,140 |
| 2021-07-28 | $22.11 | $22.47 | $20.40 | $21.91 | $21.91 | 5,043,540 |
| 2021-07-27 | $22.88 | $23.46 | $22.30 | $22.30 | $22.30 | 4,796,470 |
| 2021-07-26 | $24.91 | $24.91 | $22.91 | $23.20 | $23.20 | 7,653,890 |
| 2021-07-23 | $25.70 | $25.90 | $25.05 | $25.05 | $25.05 | 4,083,600 |
| 2021-07-22 | $26.20 | $26.54 | $25.50 | $25.68 | $25.68 | 3,927,000 |
| 2021-07-21 | $26.01 | $26.64 | $26.01 | $26.34 | $26.34 | 3,220,080 |
| 2021-07-20 | $25.82 | $26.68 | $25.80 | $26.15 | $26.15 | 3,052,600 |
| 2021-07-19 | $25.82 | $26.12 | $25.36 | $26.09 | $26.09 | 3,062,510 |
| 2021-07-16 | $25.89 | $25.98 | $25.62 | $25.82 | $25.82 | 2,148,360 |
| 2021-07-15 | $25.85 | $26.06 | $25.32 | $25.97 | $25.97 | 3,418,400 |
| 2021-07-14 | $26.58 | $26.59 | $25.50 | $25.85 | $25.85 | 4,513,410 |
| 2021-07-13 | $26.50 | $27.18 | $26.35 | $26.62 | $26.62 | 4,323,870 |
| 2021-07-12 | $25.52 | $26.70 | $25.50 | $26.55 | $26.55 | 5,527,400 |
| 2021-07-09 | $26.10 | $26.30 | $25.40 | $25.50 | $25.50 | 5,289,360 |
| 2021-07-08 | $26.71 | $26.80 | $26.22 | $26.33 | $26.33 | 3,444,310 |
| 2021-07-07 | $26.42 | $26.97 | $26.17 | $26.80 | $26.80 | 3,839,100 |
| 2021-07-06 | $26.45 | $26.84 | $26.10 | $26.46 | $26.46 | 4,631,840 |
| 2021-07-05 | $27.03 | $27.30 | $26.32 | $26.48 | $26.48 | 4,877,030 |
| 2021-07-02 | $28.00 | $28.24 | $27.05 | $27.10 | $27.10 | 4,859,560 |
| 2021-07-01 | $28.66 | $28.66 | $28.00 | $28.01 | $28.01 | 3,115,010 |
| 2021-06-30 | $28.40 | $28.68 | $28.00 | $28.50 | $28.50 | 3,499,570 |
| 2021-06-29 | $28.93 | $29.00 | $28.06 | $28.22 | $28.22 | 4,236,520 |
| 2021-06-28 | $28.80 | $29.22 | $28.45 | $28.98 | $28.98 | 3,543,520 |
| 2021-06-25 | $28.69 | $28.87 | $28.33 | $28.77 | $28.77 | 3,869,680 |
| 2021-06-24 | $29.08 | $29.18 | $28.58 | $28.60 | $28.60 | 3,992,890 |
| 2021-06-23 | $29.97 | $29.97 | $29.01 | $29.14 | $29.14 | 5,909,050 |
| 2021-06-22 | $29.87 | $30.21 | $29.48 | $29.80 | $29.80 | 4,789,480 |
| 2021-06-21 | $29.37 | $30.28 | $28.81 | $29.87 | $29.87 | 5,850,800 |
| 2021-06-18 | $28.90 | $29.59 | $28.67 | $29.50 | $29.50 | 5,363,260 |
| 2021-06-17 | $29.60 | $29.69 | $28.61 | $29.30 | $29.30 | 7,079,140 |
| 2021-06-16 | $29.38 | $30.32 | $29.20 | $29.67 | $29.67 | 6,673,740 |
| 2021-06-15 | $30.87 | $31.23 | $29.36 | $29.56 | $29.56 | 7,676,900 |
| 2021-06-14 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2021-06-11 | $31.68 | $31.88 | $30.20 | $30.59 | $30.59 | 10,089,430 |
| 2021-06-10 | $31.59 | $32.32 | $30.82 | $31.30 | $31.30 | 16,619,090 |
| 2021-06-09 | $30.88 | $30.88 | $29.88 | $30.38 | $30.38 | 13,642,520 |
| 2021-06-08 | $28.72 | $31.35 | $28.37 | $31.35 | $31.35 | 14,088,530 |
| 2021-06-07 | $28.04 | $28.80 | $28.00 | $28.50 | $28.50 | 3,639,960 |
| 2021-06-04 | $28.34 | $28.48 | $27.98 | $28.03 | $28.03 | 3,659,500 |
| 2021-06-03 | $28.65 | $29.07 | $28.45 | $28.47 | $28.47 | 3,249,220 |
| 2021-06-02 | $29.70 | $29.70 | $28.59 | $28.65 | $28.65 | 6,605,000 |
| 2021-06-01 | $29.55 | $30.08 | $29.25 | $29.80 | $29.80 | 5,620,710 |
| 2021-05-31 | $28.86 | $30.58 | $28.80 | $29.79 | $29.79 | 7,513,210 |
| 2021-05-28 | $29.10 | $29.18 | $28.63 | $28.83 | $28.83 | 3,432,010 |
| 2021-05-27 | $28.72 | $29.55 | $28.64 | $29.20 | $29.10 | 4,757,870 |
| 2021-05-26 | $28.38 | $29.65 | $28.19 | $28.92 | $28.82 | 6,298,240 |
| 2021-05-25 | $28.00 | $28.44 | $27.82 | $28.36 | $28.26 | 3,762,280 |
| 2021-05-24 | $28.31 | $28.35 | $27.46 | $28.12 | $28.02 | 3,697,000 |
| 2021-05-21 | $28.66 | $28.90 | $28.11 | $28.30 | $28.20 | 3,447,410 |
| 2021-05-20 | $28.59 | $28.83 | $28.39 | $28.69 | $28.59 | 3,565,930 |
| 2021-05-19 | $28.50 | $28.89 | $28.28 | $28.55 | $28.45 | 2,600,360 |
| 2021-05-18 | $28.98 | $29.00 | $28.13 | $28.39 | $28.29 | 3,876,370 |
| 2021-05-17 | $28.88 | $29.28 | $28.70 | $28.95 | $28.85 | 3,295,030 |
| 2021-05-14 | $28.94 | $29.11 | $28.59 | $28.90 | $28.80 | 4,494,770 |
| 2021-05-13 | $28.21 | $29.21 | $28.15 | $28.95 | $28.85 | 5,726,980 |
| 2021-05-12 | $28.17 | $28.61 | $27.90 | $28.60 | $28.50 | 3,437,650 |
| 2021-05-11 | $27.72 | $28.65 | $27.68 | $28.31 | $28.21 | 3,227,440 |
| 2021-05-10 | $28.31 | $28.33 | $27.76 | $27.98 | $27.88 | 2,903,670 |
| 2021-05-07 | $27.90 | $28.43 | $27.40 | $28.32 | $28.22 | 4,836,830 |
| 2021-05-06 | $29.01 | $29.03 | $27.79 | $27.81 | $27.71 | 6,548,630 |
| 2021-05-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.80 | 0 |
| 2021-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.80 | 0 |
| 2021-04-30 | $29.04 | $29.48 | $28.50 | $28.90 | $28.80 | 4,786,040 |
| 2021-04-29 | $29.35 | $29.73 | $28.85 | $29.33 | $29.23 | 4,295,390 |
| 2021-04-28 | $31.09 | $31.09 | $28.50 | $29.51 | $29.41 | 9,881,080 |
| 2021-04-27 | $32.15 | $32.17 | $31.10 | $31.60 | $31.49 | 4,562,510 |
| 2021-04-26 | $32.02 | $32.54 | $31.68 | $31.93 | $31.82 | 7,645,590 |
| 2021-04-23 | $33.95 | $33.97 | $33.01 | $33.19 | $33.08 | 5,765,620 |
| 2021-04-22 | $33.50 | $34.48 | $33.17 | $33.99 | $33.87 | 8,920,350 |
| 2021-04-21 | $32.40 | $33.93 | $32.35 | $33.44 | $33.32 | 10,078,760 |
| 2021-04-20 | $32.80 | $33.49 | $32.40 | $32.46 | $32.35 | 6,006,880 |
| 2021-04-19 | $32.32 | $32.98 | $31.91 | $32.91 | $32.80 | 5,265,000 |
| 2021-04-16 | $32.60 | $33.29 | $32.54 | $32.62 | $32.51 | 5,967,100 |
| 2021-04-15 | $34.02 | $34.02 | $32.75 | $32.91 | $32.80 | 6,641,790 |
| 2021-04-14 | $32.25 | $35.21 | $31.85 | $33.77 | $33.65 | 11,161,690 |
| 2021-04-13 | $31.97 | $32.58 | $31.50 | $32.45 | $32.34 | 4,587,610 |
| 2021-04-12 | $33.49 | $33.65 | $31.90 | $31.99 | $31.88 | 7,521,400 |
| 2021-04-09 | $32.88 | $34.32 | $32.88 | $33.35 | $33.23 | 9,980,190 |
| 2021-04-08 | $33.00 | $33.41 | $32.50 | $32.86 | $32.75 | 5,703,010 |
| 2021-04-07 | $33.10 | $34.16 | $33.00 | $33.40 | $33.28 | 7,233,400 |
| 2021-04-06 | $34.36 | $34.37 | $33.01 | $33.30 | $33.18 | 11,157,310 |
| 2021-04-05 | $34.71 | $34.71 | $34.71 | $34.71 | $34.59 | 0 |
| 2021-04-02 | $31.56 | $34.71 | $31.29 | $34.71 | $34.59 | 14,676,140 |
| 2021-04-01 | $31.43 | $31.98 | $30.78 | $31.55 | $31.44 | 4,023,500 |
| 2021-03-31 | $31.76 | $32.30 | $30.77 | $31.00 | $30.89 | 5,755,700 |
| 2021-03-30 | $31.81 | $32.00 | $30.80 | $31.77 | $31.66 | 6,720,390 |
| 2021-03-29 | $33.75 | $33.79 | $32.10 | $32.10 | $31.99 | 8,442,770 |
| 2021-03-26 | $33.71 | $34.41 | $33.60 | $34.03 | $33.91 | 3,939,550 |
| 2021-03-25 | $33.35 | $34.08 | $33.00 | $33.79 | $33.67 | 4,087,790 |
| 2021-03-24 | $34.44 | $34.84 | $33.37 | $33.83 | $33.71 | 5,264,460 |
| 2021-03-23 | $34.72 | $35.88 | $34.35 | $34.73 | $34.61 | 6,342,600 |
| 2021-03-22 | $33.60 | $34.76 | $33.38 | $34.58 | $34.46 | 5,282,740 |
| 2021-03-19 | $34.08 | $34.89 | $33.68 | $34.00 | $33.88 | 5,377,300 |
| 2021-03-18 | $35.54 | $35.80 | $34.88 | $35.08 | $34.96 | 6,174,540 |
| 2021-03-17 | $34.45 | $36.62 | $34.43 | $35.93 | $35.81 | 8,835,000 |
| 2021-03-16 | $34.07 | $34.37 | $33.67 | $34.31 | $34.19 | 4,280,910 |
| 2021-03-15 | $33.71 | $34.10 | $32.81 | $34.03 | $33.91 | 5,220,660 |
| 2021-03-12 | $35.60 | $35.85 | $33.60 | $34.29 | $34.17 | 6,375,550 |
| 2021-03-11 | $34.59 | $35.23 | $34.03 | $35.14 | $35.02 | 6,014,570 |
| 2021-03-10 | $34.37 | $34.82 | $33.85 | $34.60 | $34.48 | 6,403,160 |
| 2021-03-09 | $34.18 | $34.87 | $32.75 | $33.60 | $33.48 | 8,032,600 |
| 2021-03-08 | $37.09 | $37.23 | $34.44 | $34.63 | $34.51 | 10,617,990 |
| 2021-03-05 | $36.00 | $37.62 | $35.68 | $36.84 | $36.71 | 7,318,430 |
| 2021-03-04 | $37.75 | $38.27 | $36.56 | $36.85 | $36.72 | 8,748,260 |
| 2021-03-03 | $38.70 | $38.86 | $37.70 | $38.35 | $38.22 | 9,424,850 |
| 2021-03-02 | $39.60 | $40.75 | $38.95 | $39.06 | $38.92 | 12,855,860 |
| 2021-03-01 | $37.07 | $39.92 | $36.52 | $39.62 | $39.48 | 14,470,730 |
| 2021-02-26 | $37.00 | $38.16 | $36.12 | $37.05 | $36.92 | 10,802,540 |
| 2021-02-25 | $37.80 | $39.00 | $37.08 | $38.52 | $38.39 | 13,822,180 |
| 2021-02-24 | $38.31 | $39.38 | $37.40 | $37.65 | $37.52 | 14,060,850 |
| 2021-02-23 | $41.00 | $41.20 | $37.88 | $38.03 | $37.90 | 19,021,940 |
| 2021-02-22 | $42.14 | $44.23 | $40.50 | $40.60 | $40.46 | 24,336,680 |
| 2021-02-19 | $38.00 | $41.34 | $37.55 | $41.34 | $41.20 | 16,923,050 |
| 2021-02-18 | $36.00 | $37.58 | $36.00 | $37.58 | $37.45 | 10,610,910 |
| 2021-02-17 | $34.16 | $34.16 | $34.16 | $34.16 | $34.04 | 0 |
| 2021-02-16 | $34.16 | $34.16 | $34.16 | $34.16 | $34.04 | 0 |
| 2021-02-15 | $34.16 | $34.16 | $34.16 | $34.16 | $34.04 | 0 |
| 2021-02-12 | $34.16 | $34.16 | $34.16 | $34.16 | $34.04 | 0 |
| 2021-02-11 | $34.16 | $34.16 | $34.16 | $34.16 | $34.04 | 0 |
| 2021-02-10 | $33.46 | $35.00 | $33.11 | $34.16 | $34.04 | 7,105,260 |
| 2021-02-09 | $32.62 | $33.69 | $32.21 | $33.46 | $33.34 | 6,945,230 |
| 2021-02-08 | $32.29 | $33.28 | $31.55 | $32.96 | $32.85 | 7,781,280 |
| 2021-02-05 | $34.55 | $35.49 | $32.25 | $32.29 | $32.18 | 12,025,630 |
| 2021-02-04 | $35.58 | $35.80 | $33.00 | $34.60 | $34.48 | 13,458,820 |
| 2021-02-03 | $38.56 | $38.78 | $35.00 | $36.01 | $35.89 | 16,399,600 |
| 2021-02-02 | $38.66 | $39.80 | $37.70 | $38.55 | $38.42 | 13,808,780 |
| 2021-02-01 | $36.99 | $38.96 | $35.60 | $38.90 | $38.77 | 17,848,000 |
| 2021-01-29 | $39.50 | $40.20 | $36.47 | $36.84 | $36.71 | 22,978,820 |
| 2021-01-28 | $38.40 | $42.11 | $37.88 | $40.52 | $40.38 | 28,122,350 |
| 2021-01-27 | $38.00 | $40.75 | $37.17 | $38.28 | $38.15 | 32,169,750 |
| 2021-01-26 | $35.01 | $37.95 | $34.55 | $37.95 | $37.82 | 19,794,280 |
| 2021-01-25 | $33.28 | $35.25 | $32.35 | $34.50 | $34.38 | 13,231,250 |
| 2021-01-22 | $34.00 | $34.87 | $33.21 | $33.21 | $33.10 | 9,100,440 |
| 2021-01-21 | $33.00 | $34.66 | $32.61 | $34.25 | $34.13 | 13,629,880 |
| 2021-01-20 | $33.11 | $33.79 | $32.30 | $33.22 | $33.11 | 9,803,170 |
| 2021-01-19 | $35.00 | $35.27 | $33.20 | $33.22 | $33.11 | 21,079,360 |
| 2021-01-18 | $30.69 | $33.66 | $30.69 | $33.66 | $33.54 | 9,065,860 |
| 2021-01-15 | $31.05 | $31.68 | $30.54 | $30.60 | $30.49 | 7,212,840 |
| 2021-01-14 | $30.28 | $32.40 | $29.82 | $31.13 | $31.02 | 9,537,320 |
| 2021-01-13 | $31.10 | $31.44 | $30.39 | $30.55 | $30.44 | 6,292,970 |
| 2021-01-12 | $31.35 | $31.50 | $30.68 | $31.07 | $30.96 | 5,179,730 |
| 2021-01-11 | $31.79 | $31.95 | $30.90 | $31.36 | $31.25 | 6,693,530 |
| 2021-01-08 | $30.62 | $32.48 | $30.08 | $32.05 | $31.94 | 13,087,560 |
| 2021-01-07 | $32.10 | $32.40 | $30.28 | $30.77 | $30.66 | 13,705,490 |
| 2021-01-06 | $33.50 | $33.70 | $32.25 | $32.45 | $32.34 | 9,159,460 |
| 2021-01-05 | $32.67 | $33.39 | $32.36 | $33.37 | $33.25 | 8,454,940 |
| 2021-01-04 | $33.80 | $33.80 | $32.82 | $32.92 | $32.81 | 9,598,480 |
| 2021-01-01 | $33.60 | $33.60 | $33.60 | $33.60 | $33.48 | 0 |
| 2020-12-31 | $32.95 | $33.80 | $32.95 | $33.60 | $33.48 | 9,207,200 |
| 2020-12-30 | $32.66 | $33.80 | $32.22 | $33.12 | $33.01 | 8,846,130 |
| 2020-12-29 | $32.50 | $33.64 | $32.34 | $33.04 | $32.93 | 10,996,080 |
| 2020-12-28 | $32.37 | $33.80 | $31.93 | $32.37 | $32.26 | 10,414,880 |
| 2020-12-25 | $32.53 | $32.95 | $32.06 | $32.67 | $32.56 | 7,594,360 |
| 2020-12-24 | $33.39 | $33.85 | $32.59 | $32.64 | $32.53 | 10,274,320 |
| 2020-12-23 | $34.50 | $34.50 | $32.51 | $33.41 | $33.29 | 17,681,540 |
| 2020-12-22 | $35.42 | $36.50 | $33.97 | $34.98 | $34.86 | 21,498,920 |
| 2020-12-21 | $35.27 | $35.80 | $34.90 | $35.35 | $35.23 | 10,316,770 |
| 2020-12-18 | $35.30 | $35.60 | $34.72 | $35.55 | $35.43 | 11,931,680 |
| 2020-12-17 | $34.47 | $36.80 | $34.10 | $35.75 | $35.63 | 18,052,740 |
| 2020-12-16 | $34.30 | $35.50 | $34.10 | $34.80 | $34.68 | 12,927,520 |
| 2020-12-15 | $36.75 | $37.17 | $34.40 | $34.50 | $34.38 | 19,304,370 |
| 2020-12-14 | $35.70 | $36.46 | $35.01 | $35.92 | $35.80 | 11,904,400 |
| 2020-12-11 | $36.65 | $36.78 | $35.20 | $35.43 | $35.31 | 11,600,380 |
| 2020-12-10 | $36.36 | $37.14 | $36.20 | $36.28 | $36.15 | 9,572,890 |
| 2020-12-09 | $38.00 | $38.30 | $36.56 | $36.60 | $36.47 | 11,213,700 |
| 2020-12-08 | $37.88 | $39.15 | $37.31 | $38.34 | $38.21 | 13,718,100 |
| 2020-12-07 | $38.88 | $38.93 | $37.52 | $37.59 | $37.46 | 9,551,440 |
| 2020-12-04 | $39.34 | $39.35 | $37.61 | $38.46 | $38.33 | 13,890,010 |
| 2020-12-03 | $39.02 | $39.62 | $38.63 | $39.34 | $39.20 | 11,630,610 |
| 2020-12-02 | $39.96 | $40.31 | $38.90 | $39.10 | $38.96 | 15,619,050 |
| 2020-12-01 | $39.00 | $40.89 | $38.57 | $40.57 | $40.43 | 19,382,190 |
| 2020-11-30 | $39.50 | $40.93 | $37.87 | $39.17 | $39.03 | 21,024,780 |
| 2020-11-27 | $39.47 | $40.85 | $38.90 | $40.02 | $39.88 | 22,368,270 |
| 2020-11-26 | $41.00 | $41.29 | $39.17 | $39.47 | $39.33 | 19,974,500 |
| 2020-11-25 | $41.82 | $41.88 | $40.27 | $40.97 | $40.83 | 18,367,380 |
| 2020-11-24 | $44.54 | $44.78 | $40.82 | $41.49 | $41.35 | 34,290,430 |
| 2020-11-23 | $45.00 | $45.68 | $43.56 | $45.35 | $45.19 | 24,980,680 |
| 2020-11-20 | $46.35 | $46.40 | $44.00 | $44.84 | $44.69 | 34,205,170 |
| 2020-11-19 | $49.55 | $51.10 | $46.96 | $46.96 | $46.80 | 26,161,570 |
| 2020-11-18 | $53.60 | $54.40 | $50.50 | $52.18 | $52.00 | 33,146,270 |
| 2020-11-17 | $52.77 | $58.20 | $50.88 | $52.78 | $52.60 | 41,969,740 |
| 2020-11-16 | $55.00 | $56.45 | $50.57 | $53.15 | $52.97 | 42,079,450 |
| 2020-11-13 | $50.90 | $53.79 | $47.50 | $51.60 | $51.42 | 57,103,330 |
| 2020-11-12 | $48.90 | $48.90 | $47.99 | $48.90 | $48.73 | 30,203,960 |
| 2020-11-11 | $44.45 | $44.45 | $44.45 | $44.45 | $44.30 | 2,321,220 |
| 2020-11-10 | $40.41 | $40.41 | $40.41 | $40.41 | $40.27 | 1,941,770 |
| 2020-11-09 | $36.74 | $36.74 | $36.74 | $36.74 | $36.61 | 1,206,800 |
| 2020-11-06 | $33.40 | $33.40 | $33.40 | $33.40 | $33.28 | 978,580 |
| 2020-11-05 | $30.36 | $30.36 | $30.36 | $30.36 | $30.26 | 1,558,400 |
| 2020-11-04 | $27.46 | $27.77 | $26.70 | $27.60 | $27.50 | 5,668,170 |
| 2020-11-03 | $25.21 | $27.63 | $25.07 | $27.13 | $27.04 | 9,510,320 |
| 2020-11-02 | $25.80 | $25.97 | $25.00 | $25.20 | $25.11 | 3,639,580 |
| 2020-10-30 | $26.43 | $26.58 | $25.50 | $25.58 | $25.49 | 3,633,140 |
| 2020-10-29 | $26.46 | $26.78 | $26.06 | $26.32 | $26.23 | 4,239,950 |
| 2020-10-28 | $26.61 | $27.05 | $25.72 | $26.92 | $26.83 | 6,019,750 |
| 2020-10-27 | $26.54 | $27.86 | $26.02 | $26.49 | $26.40 | 9,998,510 |
| 2020-10-26 | $26.64 | $26.64 | $24.66 | $26.38 | $26.29 | 6,789,890 |
| 2020-10-23 | $26.40 | $26.88 | $26.40 | $26.75 | $26.66 | 3,169,510 |
| 2020-10-22 | $26.21 | $26.69 | $25.90 | $26.50 | $26.41 | 2,814,330 |
| 2020-10-21 | $26.74 | $26.88 | $26.10 | $26.39 | $26.30 | 2,849,890 |
| 2020-10-20 | $27.20 | $27.20 | $26.32 | $26.66 | $26.57 | 4,346,360 |
| 2020-10-19 | $26.59 | $27.47 | $26.45 | $27.13 | $27.04 | 5,478,650 |
| 2020-10-16 | $26.51 | $26.72 | $26.15 | $26.44 | $26.35 | 2,508,300 |
| 2020-10-15 | $26.50 | $27.04 | $26.46 | $26.60 | $26.51 | 2,792,990 |
| 2020-10-14 | $27.03 | $27.49 | $26.60 | $26.64 | $26.55 | 5,381,500 |
| 2020-10-13 | $27.01 | $27.33 | $26.64 | $27.02 | $26.93 | 4,535,020 |
| 2020-10-12 | $26.80 | $27.08 | $26.42 | $26.83 | $26.74 | 4,879,090 |
| 2020-10-09 | $25.99 | $26.48 | $25.84 | $26.40 | $26.31 | 4,346,580 |
| 2020-10-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-10-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-10-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-10-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-10-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-10-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 0 |
| 2020-09-30 | $26.44 | $26.67 | $25.51 | $25.61 | $25.52 | 4,801,170 |
| 2020-09-29 | $25.01 | $26.61 | $24.88 | $26.33 | $26.24 | 6,154,360 |
| 2020-09-28 | $25.46 | $25.95 | $24.91 | $24.99 | $24.90 | 2,495,040 |
| 2020-09-25 | $25.77 | $25.77 | $25.08 | $25.46 | $25.37 | 2,421,580 |
| 2020-09-24 | $25.71 | $26.10 | $25.13 | $25.40 | $25.31 | 3,336,970 |
| 2020-09-23 | $25.96 | $26.09 | $25.67 | $25.91 | $25.82 | 2,631,560 |
| 2020-09-22 | $25.90 | $26.39 | $25.70 | $25.84 | $25.75 | 3,151,890 |
| 2020-09-21 | $26.15 | $26.75 | $25.83 | $26.31 | $26.22 | 4,283,230 |
| 2020-09-18 | $25.40 | $27.12 | $25.31 | $26.26 | $26.17 | 8,082,010 |
| 2020-09-17 | $25.19 | $25.84 | $24.71 | $25.55 | $25.46 | 3,740,480 |
| 2020-09-16 | $25.51 | $25.78 | $25.10 | $25.44 | $25.35 | 2,841,070 |
| 2020-09-15 | $25.20 | $25.64 | $25.00 | $25.52 | $25.43 | 3,118,070 |
| 2020-09-14 | $25.35 | $25.83 | $24.65 | $25.44 | $25.35 | 3,103,590 |
| 2020-09-11 | $24.33 | $25.31 | $24.00 | $25.15 | $25.06 | 4,661,380 |
| 2020-09-10 | $25.21 | $25.46 | $24.28 | $24.40 | $24.32 | 4,864,630 |
| 2020-09-09 | $26.14 | $26.14 | $24.73 | $25.01 | $24.92 | 4,973,340 |
| 2020-09-08 | $25.97 | $26.54 | $25.41 | $26.30 | $26.21 | 4,656,010 |
| 2020-09-07 | $26.79 | $26.99 | $25.66 | $25.68 | $25.59 | 5,209,430 |
| 2020-09-04 | $26.40 | $27.13 | $25.83 | $26.70 | $26.61 | 6,148,280 |
| 2020-09-03 | $27.05 | $27.15 | $26.45 | $26.47 | $26.38 | 5,424,650 |
| 2020-09-02 | $27.64 | $28.08 | $26.90 | $27.03 | $26.94 | 6,065,410 |
| 2020-09-01 | $28.08 | $28.10 | $27.31 | $27.63 | $27.53 | 5,020,780 |
| 2020-08-31 | $28.00 | $28.79 | $27.91 | $28.08 | $27.98 | 6,881,450 |
| 2020-08-28 | $28.44 | $28.70 | $27.31 | $28.14 | $28.04 | 13,182,850 |
| 2020-08-27 | $32.30 | $32.30 | $29.43 | $29.43 | $29.33 | 13,007,100 |
| 2020-08-26 | $32.82 | $32.86 | $31.85 | $32.70 | $32.59 | 6,425,340 |
| 2020-08-25 | $31.56 | $32.95 | $31.53 | $32.82 | $32.71 | 7,737,130 |
| 2020-08-24 | $31.29 | $31.89 | $30.92 | $31.72 | $31.61 | 4,978,810 |
| 2020-08-21 | $30.79 | $31.91 | $30.56 | $30.90 | $30.79 | 5,109,990 |
| 2020-08-20 | $30.46 | $31.11 | $29.90 | $30.19 | $30.09 | 3,187,300 |
| 2020-08-19 | $31.79 | $31.86 | $30.50 | $30.57 | $30.46 | 4,691,890 |
| 2020-08-18 | $31.60 | $31.97 | $31.33 | $31.62 | $31.51 | 3,485,440 |
| 2020-08-17 | $31.58 | $31.99 | $31.20 | $31.63 | $31.52 | 5,486,550 |
| 2020-08-14 | $30.66 | $31.50 | $30.51 | $31.45 | $31.34 | 3,505,640 |
| 2020-08-13 | $30.99 | $31.45 | $30.68 | $31.05 | $30.94 | 3,961,950 |
| 2020-08-12 | $31.26 | $31.43 | $29.71 | $30.56 | $30.45 | 6,047,040 |
| 2020-08-11 | $32.38 | $32.67 | $31.10 | $31.26 | $31.15 | 4,683,160 |
| 2020-08-10 | $32.29 | $32.68 | $31.91 | $32.35 | $32.24 | 4,382,390 |
| 2020-08-07 | $33.08 | $33.11 | $31.37 | $32.23 | $32.12 | 4,944,960 |
| 2020-08-06 | $33.20 | $33.92 | $32.53 | $33.11 | $33.00 | 4,912,850 |
| 2020-08-05 | $33.33 | $34.11 | $33.20 | $33.55 | $33.43 | 4,293,760 |
| 2020-08-04 | $34.38 | $34.53 | $33.01 | $33.30 | $33.18 | 7,812,830 |
| 2020-08-03 | $33.76 | $34.31 | $33.51 | $34.27 | $34.15 | 7,587,090 |
| 2020-07-31 | $32.80 | $34.14 | $32.70 | $33.75 | $33.63 | 5,395,520 |
| 2020-07-30 | $33.40 | $33.81 | $32.90 | $33.00 | $32.89 | 4,049,480 |
| 2020-07-29 | $32.45 | $33.60 | $32.03 | $33.51 | $33.39 | 4,753,350 |
| 2020-07-28 | $32.30 | $32.89 | $32.00 | $32.48 | $32.37 | 4,006,050 |
| 2020-07-27 | $32.50 | $32.95 | $31.61 | $32.09 | $31.98 | 6,686,520 |
| 2020-07-24 | $35.30 | $35.38 | $32.03 | $32.50 | $32.39 | 8,667,440 |
| 2020-07-23 | $35.50 | $35.87 | $34.39 | $35.38 | $35.26 | 7,032,050 |
| 2020-07-22 | $35.62 | $36.46 | $35.13 | $36.00 | $35.88 | 6,248,790 |
| 2020-07-21 | $35.55 | $36.23 | $35.11 | $35.82 | $35.70 | 5,320,220 |
| 2020-07-20 | $35.00 | $35.65 | $34.14 | $35.65 | $35.53 | 5,724,610 |
| 2020-07-17 | $35.50 | $35.81 | $34.06 | $34.48 | $34.36 | 6,723,130 |
| 2020-07-16 | $37.00 | $37.54 | $34.05 | $35.20 | $35.08 | 8,419,830 |
| 2020-07-15 | $39.95 | $40.50 | $36.20 | $37.03 | $36.90 | 14,381,130 |
| 2020-07-14 | $42.92 | $43.36 | $39.43 | $39.90 | $39.76 | 12,529,370 |
| 2020-07-13 | $42.02 | $43.03 | $41.70 | $42.84 | $42.69 | 9,077,650 |
| 2020-07-10 | $40.91 | $43.43 | $40.30 | $42.28 | $42.13 | 12,912,820 |
| 2020-07-09 | $40.88 | $41.70 | $40.04 | $41.16 | $41.02 | 12,326,960 |
| 2020-07-08 | $39.48 | $41.25 | $38.11 | $41.24 | $41.10 | 15,646,410 |
| 2020-07-07 | $37.69 | $39.90 | $37.25 | $39.46 | $39.32 | 17,255,010 |
| 2020-07-06 | $37.17 | $38.28 | $36.50 | $37.70 | $37.57 | 11,620,710 |
| 2020-07-03 | $38.75 | $38.86 | $36.12 | $37.55 | $37.42 | 12,866,970 |
| 2020-07-02 | $37.19 | $40.00 | $36.70 | $39.40 | $39.26 | 15,735,260 |
| 2020-07-01 | $37.63 | $38.25 | $36.30 | $37.13 | $37.00 | 8,575,750 |
| 2020-06-30 | $37.20 | $38.35 | $37.03 | $38.13 | $38.00 | 8,764,540 |
| 2020-06-29 | $36.50 | $37.35 | $36.32 | $36.80 | $36.67 | 5,984,700 |
| 2020-06-26 | $36.61 | $36.61 | $36.61 | $36.61 | $36.48 | 0 |
| 2020-06-25 | $36.61 | $36.61 | $36.61 | $36.61 | $36.48 | 0 |
| 2020-06-24 | $37.85 | $38.32 | $36.61 | $36.61 | $36.48 | 9,339,170 |
| 2020-06-23 | $37.15 | $38.98 | $36.55 | $37.85 | $37.72 | 10,041,810 |
| 2020-06-22 | $38.32 | $38.32 | $36.70 | $37.15 | $37.02 | 9,364,080 |
| 2020-06-19 | $37.81 | $38.59 | $37.39 | $38.28 | $38.15 | 9,807,090 |
| 2020-06-18 | $38.00 | $39.00 | $37.29 | $37.89 | $37.76 | 10,492,330 |
| 2020-06-17 | $39.89 | $41.39 | $37.95 | $38.40 | $38.27 | 14,269,920 |
| 2020-06-16 | $40.73 | $40.88 | $38.98 | $39.95 | $39.81 | 12,096,640 |
| 2020-06-15 | $39.84 | $40.75 | $38.60 | $40.09 | $39.95 | 17,486,750 |
| 2020-06-12 | $34.50 | $39.44 | $34.50 | $39.44 | $39.30 | 18,291,070 |
| 2020-06-11 | $36.88 | $37.27 | $35.36 | $35.85 | $35.73 | 10,374,690 |
| 2020-06-10 | $36.00 | $37.51 | $35.12 | $36.25 | $36.12 | 11,350,470 |
| 2020-06-09 | $35.03 | $37.10 | $34.85 | $36.07 | $35.95 | 17,764,450 |
| 2020-06-08 | $32.31 | $35.49 | $32.01 | $35.49 | $35.37 | 18,918,920 |
| 2020-06-05 | $31.27 | $32.40 | $31.01 | $32.26 | $32.15 | 9,374,540 |
| 2020-06-04 | $31.66 | $31.77 | $30.75 | $31.18 | $31.07 | 7,113,690 |
| 2020-06-03 | $31.01 | $31.95 | $30.11 | $31.87 | $31.76 | 9,819,420 |
| 2020-06-02 | $33.80 | $33.80 | $31.17 | $31.30 | $31.19 | 12,529,700 |
| 2020-06-01 | $31.03 | $33.29 | $30.60 | $32.95 | $32.84 | 10,999,880 |
| 2020-05-29 | $30.60 | $31.55 | $30.30 | $30.70 | $30.59 | 5,009,590 |
| 2020-05-28 | $31.27 | $31.29 | $30.01 | $30.65 | $30.54 | 5,045,400 |
| 2020-05-27 | $31.10 | $31.90 | $30.52 | $31.29 | $31.18 | 6,387,240 |
| 2020-05-26 | $28.98 | $31.48 | $28.74 | $31.25 | $31.14 | 9,394,590 |
| 2020-05-25 | $29.00 | $29.93 | $28.20 | $28.71 | $28.61 | 6,900,450 |
| 2020-05-22 | $31.10 | $31.79 | $28.83 | $29.11 | $29.01 | 10,088,400 |
| 2020-05-21 | $34.08 | $35.33 | $31.38 | $31.58 | $31.32 | 11,095,600 |
| 2020-05-20 | $32.66 | $35.13 | $32.55 | $34.03 | $33.75 | 12,919,900 |
| 2020-05-19 | $31.60 | $32.96 | $31.15 | $32.90 | $32.63 | 9,094,670 |
| 2020-05-18 | $32.00 | $32.27 | $29.92 | $31.39 | $31.13 | 8,901,700 |
| 2020-05-15 | $32.00 | $33.55 | $31.37 | $32.29 | $32.02 | 10,169,970 |
| 2020-05-14 | $33.00 | $33.78 | $31.85 | $31.95 | $31.69 | 10,261,350 |
| 2020-05-13 | $33.01 | $33.60 | $32.47 | $32.94 | $32.67 | 10,505,800 |
| 2020-05-12 | $31.51 | $34.01 | $31.08 | $34.00 | $33.72 | 16,259,530 |
| 2020-05-11 | $32.59 | $32.88 | $30.83 | $31.70 | $31.44 | 8,862,990 |
| 2020-05-08 | $31.85 | $32.40 | $31.40 | $32.19 | $31.93 | 10,492,200 |
| 2020-05-07 | $33.10 | $33.42 | $31.36 | $31.85 | $31.59 | 14,856,840 |
| 2020-05-06 | $33.00 | $35.89 | $33.00 | $34.20 | $33.92 | 15,050,250 |
| 2020-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2020-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2020-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 0 |
| 2020-04-30 | $37.40 | $37.68 | $33.07 | $34.00 | $33.72 | 16,773,240 |
| 2020-04-29 | $32.68 | $35.95 | $32.00 | $35.95 | $35.65 | 11,578,370 |
| 2020-04-28 | $30.50 | $33.09 | $29.50 | $32.68 | $32.41 | 17,912,990 |
| 2020-04-27 | $29.50 | $30.58 | $29.20 | $30.08 | $29.83 | 10,127,710 |
| 2020-04-24 | $31.51 | $31.94 | $29.63 | $29.96 | $29.71 | 16,656,920 |
| 2020-04-23 | $34.00 | $35.29 | $32.15 | $32.31 | $32.04 | 17,692,050 |
| 2020-04-22 | $33.36 | $36.25 | $32.58 | $35.00 | $34.71 | 19,524,920 |
| 2020-04-21 | $31.50 | $34.14 | $30.16 | $34.14 | $33.86 | 17,234,530 |
| 2020-04-20 | $27.42 | $31.04 | $26.95 | $31.04 | $30.78 | 16,075,500 |
| 2020-04-17 | $26.75 | $28.81 | $26.00 | $28.22 | $27.99 | 16,119,610 |
| 2020-04-16 | $26.28 | $27.09 | $25.91 | $26.68 | $26.46 | 10,766,720 |
| 2020-04-15 | $27.95 | $29.20 | $26.07 | $26.51 | $26.29 | 19,652,700 |
| 2020-04-14 | $24.92 | $27.29 | $24.59 | $27.29 | $27.07 | 16,337,080 |
| 2020-04-13 | $23.91 | $25.18 | $23.11 | $24.81 | $24.61 | 19,096,490 |
| 2020-04-10 | $24.50 | $25.35 | $22.80 | $23.34 | $23.15 | 18,542,400 |
| 2020-04-09 | $24.89 | $26.30 | $24.00 | $24.72 | $24.52 | 23,120,970 |
| 2020-04-08 | $25.00 | $25.63 | $24.05 | $24.96 | $24.75 | 25,650,320 |
| 2020-04-07 | $21.75 | $23.49 | $21.72 | $23.49 | $23.30 | 19,998,280 |
| 2020-04-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.17 | 0 |
| 2020-04-03 | $20.08 | $21.50 | $19.85 | $21.35 | $21.17 | 19,092,460 |
| 2020-04-02 | $18.87 | $19.82 | $18.43 | $19.79 | $19.63 | 8,915,540 |
| 2020-04-01 | $19.40 | $19.43 | $18.58 | $18.68 | $18.53 | 7,919,570 |
| 2020-03-31 | $18.90 | $19.50 | $18.85 | $19.33 | $19.17 | 9,545,140 |
| 2020-03-30 | $19.48 | $19.55 | $18.42 | $18.65 | $18.50 | 12,729,640 |
| 2020-03-27 | $19.91 | $22.00 | $19.91 | $20.47 | $20.30 | 15,980,850 |
| 2020-03-26 | $20.82 | $20.96 | $20.11 | $20.11 | $19.94 | 11,670,940 |
| 2020-03-25 | $20.78 | $21.49 | $20.11 | $21.41 | $21.23 | 15,058,540 |
| 2020-03-24 | $21.06 | $21.62 | $19.68 | $20.39 | $20.22 | 17,444,520 |
| 2020-03-23 | $19.82 | $21.33 | $19.62 | $20.60 | $20.43 | 21,352,810 |
| 2020-03-20 | $20.42 | $22.65 | $20.42 | $21.49 | $21.31 | 28,265,590 |
| 2020-03-19 | $20.70 | $21.40 | $19.91 | $20.59 | $20.42 | 23,740,430 |
| 2020-03-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.61 | 1,940,800 |
| 2020-03-17 | $17.88 | $18.49 | $17.00 | $17.97 | $17.82 | 5,879,180 |
| 2020-03-16 | $19.50 | $19.55 | $17.70 | $17.85 | $17.70 | 7,472,580 |
| 2020-03-13 | $18.86 | $19.80 | $18.70 | $19.23 | $19.07 | 8,510,660 |
| 2020-03-12 | $20.02 | $20.89 | $19.88 | $20.09 | $19.92 | 13,554,330 |
| 2020-03-11 | $19.75 | $20.59 | $19.21 | $20.54 | $20.37 | 14,911,960 |
| 2020-03-10 | $18.50 | $19.70 | $18.00 | $19.69 | $19.53 | 10,637,050 |
| 2020-03-09 | $18.86 | $19.70 | $18.68 | $18.95 | $18.79 | 7,928,300 |
| 2020-03-06 | $19.28 | $19.40 | $19.00 | $19.13 | $18.97 | 5,126,060 |
| 2020-03-05 | $19.65 | $19.75 | $19.00 | $19.41 | $19.25 | 7,759,250 |
| 2020-03-04 | $19.13 | $19.97 | $18.96 | $19.31 | $19.15 | 8,608,910 |
| 2020-03-03 | $19.42 | $19.96 | $19.15 | $19.55 | $19.39 | 10,855,540 |
| 2020-03-02 | $18.55 | $19.50 | $18.55 | $19.10 | $18.94 | 9,124,910 |
| 2020-02-28 | $19.05 | $19.38 | $18.22 | $18.34 | $18.19 | 11,592,910 |
| 2020-02-27 | $20.19 | $20.60 | $19.20 | $19.85 | $19.69 | 14,298,310 |
| 2020-02-26 | $22.10 | $22.43 | $20.88 | $20.88 | $20.71 | 20,483,870 |
| 2020-02-25 | $21.14 | $24.30 | $21.10 | $23.20 | $23.01 | 32,527,650 |
| 2020-02-24 | $21.62 | $22.12 | $20.49 | $22.12 | $21.94 | 30,193,110 |
| 2020-02-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.94 | 2,415,600 |
| 2020-02-20 | $16.95 | $18.28 | $16.95 | $18.28 | $18.13 | 15,482,460 |
| 2020-02-19 | $16.85 | $16.99 | $16.62 | $16.62 | $16.48 | 6,348,000 |
| 2020-02-18 | $16.68 | $17.15 | $16.45 | $17.03 | $16.89 | 8,683,070 |
| 2020-02-17 | $16.08 | $16.83 | $16.05 | $16.65 | $16.51 | 7,563,100 |
| 2020-02-14 | $16.29 | $16.36 | $15.98 | $16.18 | $16.05 | 4,039,000 |
| 2020-02-13 | $16.59 | $16.72 | $16.09 | $16.19 | $16.06 | 4,291,960 |
| 2020-02-12 | $16.49 | $16.60 | $16.20 | $16.58 | $16.44 | 4,304,080 |
| 2020-02-11 | $16.81 | $16.81 | $16.16 | $16.35 | $16.22 | 5,373,620 |
| 2020-02-10 | $16.50 | $16.97 | $16.41 | $16.81 | $16.67 | 6,730,770 |
| 2020-02-07 | $16.11 | $16.70 | $15.92 | $16.65 | $16.51 | 8,196,380 |
| 2020-02-06 | $15.69 | $16.45 | $15.55 | $16.15 | $16.02 | 7,333,080 |
| 2020-02-05 | $15.50 | $16.57 | $15.50 | $15.76 | $15.63 | 6,816,050 |
| 2020-02-04 | $13.98 | $16.28 | $13.98 | $15.54 | $15.41 | 7,697,530 |
| 2020-02-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 1,361,200 |
| 2020-01-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-29 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-28 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-24 | $16.93 | $16.93 | $16.93 | $16.93 | $16.79 | 0 |
| 2020-01-23 | $17.32 | $17.82 | $16.72 | $16.93 | $16.79 | 5,701,180 |
| 2020-01-22 | $17.28 | $17.56 | $16.91 | $17.52 | $17.38 | 4,408,900 |
| 2020-01-21 | $17.40 | $17.80 | $17.21 | $17.28 | $17.14 | 4,853,780 |
| 2020-01-20 | $18.27 | $18.28 | $17.31 | $17.60 | $17.46 | 9,915,590 |
| 2020-01-17 | $19.57 | $19.88 | $18.50 | $18.50 | $18.35 | 18,653,120 |
| 2020-01-16 | $19.80 | $20.25 | $19.51 | $20.25 | $20.08 | 22,615,990 |
| 2020-01-15 | $18.09 | $18.58 | $18.04 | $18.41 | $18.26 | 4,719,500 |
| 2020-01-14 | $18.65 | $18.83 | $18.15 | $18.25 | $18.10 | 5,212,970 |
| 2020-01-13 | $18.28 | $18.68 | $18.00 | $18.50 | $18.35 | 4,862,250 |
| 2020-01-10 | $18.25 | $18.75 | $18.25 | $18.49 | $18.34 | 6,392,820 |
| 2020-01-09 | $18.10 | $18.38 | $17.81 | $18.23 | $18.08 | 5,711,050 |
| 2020-01-08 | $18.27 | $18.47 | $17.66 | $17.86 | $17.71 | 6,197,200 |
| 2020-01-07 | $18.05 | $18.68 | $17.96 | $18.50 | $18.35 | 8,125,530 |
| 2020-01-06 | $17.40 | $18.16 | $17.22 | $17.80 | $17.65 | 6,495,110 |
| 2020-01-03 | $17.56 | $17.96 | $17.43 | $17.68 | $17.53 | 6,280,700 |
| 2020-01-02 | $17.00 | $17.63 | $17.00 | $17.43 | $17.29 | 6,334,120 |
| 2020-01-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.80 | 0 |
| 2019-12-31 | $16.90 | $17.13 | $16.60 | $16.94 | $16.80 | 3,863,580 |
| 2019-12-30 | $16.50 | $17.17 | $16.12 | $16.89 | $16.75 | 5,101,140 |
| 2019-12-27 | $17.48 | $17.95 | $16.77 | $16.87 | $16.73 | 7,531,130 |
| 2019-12-26 | $17.58 | $17.65 | $17.17 | $17.47 | $17.33 | 3,869,070 |
| 2019-12-25 | $17.34 | $17.70 | $17.20 | $17.58 | $17.44 | 4,754,600 |
| 2019-12-24 | $17.27 | $17.61 | $17.05 | $17.45 | $17.31 | 4,965,610 |
| 2019-12-23 | $18.15 | $18.19 | $17.14 | $17.20 | $17.06 | 7,814,140 |
| 2019-12-20 | $19.25 | $19.48 | $18.36 | $18.37 | $18.22 | 7,990,830 |
| 2019-12-19 | $19.48 | $19.94 | $19.11 | $19.20 | $19.04 | 10,808,550 |
| 2019-12-18 | $18.35 | $19.97 | $18.15 | $19.81 | $19.65 | 14,561,400 |
| 2019-12-17 | $18.59 | $18.90 | $18.23 | $18.56 | $18.41 | 10,127,140 |
| 2019-12-16 | $18.48 | $18.99 | $18.21 | $18.67 | $18.52 | 12,367,120 |
| 2019-12-13 | $18.23 | $18.53 | $17.79 | $18.48 | $18.33 | 8,950,020 |
| 2019-12-12 | $18.56 | $18.74 | $17.97 | $18.03 | $17.88 | 9,515,930 |
| 2019-12-11 | $18.78 | $19.20 | $18.07 | $18.63 | $18.48 | 13,404,510 |
| 2019-12-10 | $17.66 | $19.00 | $17.35 | $18.78 | $18.63 | 14,877,750 |
| 2019-12-09 | $17.40 | $18.44 | $17.32 | $17.58 | $17.44 | 13,909,770 |
| 2019-12-06 | $16.69 | $17.93 | $16.54 | $17.58 | $17.44 | 13,538,720 |
| 2019-12-05 | $16.18 | $16.77 | $16.11 | $16.74 | $16.60 | 7,792,140 |
| 2019-12-04 | $16.19 | $16.39 | $16.02 | $16.17 | $16.04 | 5,582,400 |
| 2019-12-03 | $16.05 | $16.53 | $15.94 | $16.45 | $16.31 | 7,977,730 |
| 2019-12-02 | $16.76 | $17.17 | $16.41 | $16.60 | $16.46 | 12,118,760 |
| 2019-11-29 | $16.35 | $16.88 | $16.22 | $16.66 | $16.52 | 11,378,400 |
| 2019-11-28 | $15.87 | $16.96 | $15.52 | $16.59 | $16.45 | 16,586,870 |
| 2019-11-27 | $15.59 | $15.97 | $15.40 | $15.80 | $15.67 | 11,227,250 |
| 2019-11-26 | $14.54 | $16.16 | $14.46 | $16.03 | $15.90 | 16,224,700 |
| 2019-11-25 | $15.51 | $15.69 | $14.51 | $14.69 | $14.57 | 6,555,030 |
| 2019-11-22 | $15.55 | $15.79 | $15.16 | $15.44 | $15.31 | 6,095,640 |
| 2019-11-21 | $15.78 | $15.78 | $15.21 | $15.53 | $15.40 | 6,223,580 |
| 2019-11-20 | $14.97 | $16.40 | $14.84 | $15.73 | $15.60 | 11,335,310 |
| 2019-11-19 | $14.14 | $15.42 | $13.88 | $15.05 | $14.93 | 7,141,560 |
| 2019-11-18 | $14.00 | $14.08 | $13.62 | $14.08 | $13.96 | 3,585,110 |
| 2019-11-15 | $14.66 | $14.75 | $14.15 | $14.18 | $14.06 | 4,448,200 |
| 2019-11-14 | $15.05 | $15.18 | $14.15 | $14.81 | $14.69 | 5,706,600 |
| 2019-11-13 | $15.37 | $15.88 | $15.26 | $15.38 | $15.25 | 5,704,010 |
| 2019-11-12 | $15.00 | $15.99 | $14.75 | $15.59 | $15.46 | 8,662,430 |
| 2019-11-11 | $14.45 | $15.07 | $14.13 | $14.99 | $14.87 | 5,750,600 |
| 2019-11-08 | $14.45 | $14.60 | $14.35 | $14.45 | $14.33 | 1,708,030 |
| 2019-11-07 | $14.16 | $14.43 | $14.10 | $14.40 | $14.28 | 1,448,600 |
| 2019-11-06 | $14.47 | $14.55 | $14.12 | $14.20 | $14.08 | 1,758,000 |
| 2019-11-05 | $14.59 | $14.75 | $14.25 | $14.47 | $14.35 | 2,403,720 |
| 2019-11-04 | $14.99 | $15.07 | $14.55 | $14.75 | $14.63 | 4,552,120 |
| 2019-11-01 | $14.27 | $14.98 | $13.56 | $14.98 | $14.86 | 4,485,170 |
| 2019-10-31 | $14.89 | $15.03 | $14.23 | $14.23 | $14.11 | 3,995,530 |
| 2019-10-30 | $14.46 | $15.09 | $14.46 | $14.91 | $14.79 | 3,931,080 |
| 2019-10-29 | $14.91 | $15.08 | $14.45 | $14.46 | $14.34 | 1,630,800 |
| 2019-10-28 | $14.62 | $14.98 | $14.42 | $14.88 | $14.76 | 2,375,230 |
| 2019-10-25 | $14.47 | $14.55 | $14.12 | $14.40 | $14.28 | 1,075,190 |
| 2019-10-24 | $14.65 | $14.69 | $14.35 | $14.42 | $14.30 | 1,544,140 |
| 2019-10-23 | $14.30 | $15.05 | $14.22 | $14.85 | $14.73 | 2,224,390 |
| 2019-10-22 | $14.06 | $14.38 | $14.06 | $14.29 | $14.17 | 658,170 |
| 2019-10-21 | $14.43 | $14.43 | $13.51 | $14.13 | $14.01 | 976,160 |
| 2019-10-18 | $14.42 | $14.65 | $14.28 | $14.28 | $14.16 | 1,456,100 |
| 2019-10-17 | $14.69 | $14.89 | $14.46 | $14.52 | $14.40 | 1,446,240 |
| 2019-10-16 | $14.84 | $14.93 | $14.41 | $14.43 | $14.31 | 1,737,950 |
| 2019-10-15 | $14.94 | $14.99 | $14.71 | $14.83 | $14.71 | 1,715,600 |
| 2019-10-14 | $15.01 | $15.13 | $14.70 | $15.13 | $15.01 | 3,935,330 |
| 2019-10-11 | $14.91 | $15.45 | $14.61 | $15.21 | $15.08 | 3,797,870 |
| 2019-10-10 | $14.60 | $14.90 | $14.50 | $14.79 | $14.67 | 1,432,830 |
| 2019-10-09 | $14.43 | $14.60 | $14.17 | $14.52 | $14.40 | 1,019,800 |
| 2019-10-08 | $14.29 | $15.39 | $14.20 | $14.53 | $14.41 | 1,381,200 |
| 2019-10-07 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 0 |
| 2019-10-04 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 0 |
| 2019-10-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 0 |
| 2019-10-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 0 |
| 2019-10-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 0 |
| 2019-09-30 | $14.61 | $14.85 | $14.30 | $14.31 | $14.19 | 1,175,530 |
| 2019-09-27 | $14.19 | $14.85 | $14.19 | $14.70 | $14.58 | 1,754,290 |
| 2019-09-26 | $14.89 | $15.00 | $14.11 | $14.19 | $14.07 | 1,981,750 |
| 2019-09-25 | $15.39 | $15.39 | $14.85 | $14.90 | $14.78 | 2,262,340 |
| 2019-09-24 | $15.38 | $15.59 | $15.23 | $15.39 | $15.26 | 1,727,410 |
| 2019-09-23 | $15.50 | $15.63 | $15.16 | $15.33 | $15.20 | 1,613,550 |
| 2019-09-20 | $15.65 | $15.71 | $15.40 | $15.63 | $15.50 | 1,761,320 |
| 2019-09-19 | $15.48 | $15.68 | $15.21 | $15.65 | $15.52 | 2,088,990 |
| 2019-09-18 | $15.38 | $15.54 | $15.24 | $15.44 | $15.31 | 1,858,350 |
| 2019-09-17 | $15.80 | $15.80 | $15.11 | $15.43 | $15.30 | 3,021,270 |
| 2019-09-16 | $16.06 | $16.06 | $15.67 | $15.81 | $15.68 | 3,057,820 |
| 2019-09-13 | $15.89 | $15.89 | $15.89 | $15.89 | $15.76 | 0 |
| 2019-09-12 | $15.88 | $16.13 | $15.73 | $15.89 | $15.76 | 2,669,090 |
| 2019-09-11 | $16.17 | $16.48 | $15.86 | $15.97 | $15.84 | 5,131,830 |
| 2019-09-10 | $15.72 | $16.31 | $15.54 | $16.10 | $15.97 | 6,278,800 |
| 2019-09-09 | $15.76 | $15.79 | $15.43 | $15.79 | $15.66 | 4,845,000 |
| 2019-09-06 | $15.88 | $16.14 | $15.38 | $15.50 | $15.37 | 7,994,370 |
| 2019-09-05 | $14.51 | $15.88 | $14.40 | $15.88 | $15.75 | 5,231,440 |
| 2019-09-04 | $14.20 | $14.58 | $14.16 | $14.44 | $14.32 | 2,104,830 |
| 2019-09-03 | $14.30 | $14.46 | $14.13 | $14.23 | $14.11 | 2,031,540 |
| 2019-09-02 | $13.93 | $14.69 | $13.68 | $14.35 | $14.23 | 2,801,400 |
| 2019-08-30 | $15.08 | $15.08 | $14.25 | $14.31 | $14.19 | 2,931,700 |
| 2019-08-29 | $14.50 | $15.15 | $14.43 | $15.02 | $14.90 | 3,748,650 |
| 2019-08-28 | $14.30 | $14.72 | $14.30 | $14.53 | $14.41 | 2,377,160 |
| 2019-08-27 | $14.07 | $14.48 | $14.07 | $14.36 | $14.24 | 1,795,490 |
| 2019-08-26 | $13.41 | $14.18 | $13.41 | $13.99 | $13.87 | 1,420,500 |
| 2019-08-23 | $14.48 | $14.55 | $14.10 | $14.15 | $14.03 | 2,246,590 |
| 2019-08-22 | $14.25 | $14.58 | $14.12 | $14.58 | $14.46 | 2,768,640 |
| 2019-08-21 | $14.08 | $14.48 | $14.00 | $14.15 | $14.03 | 1,274,300 |
| 2019-08-20 | $14.11 | $14.43 | $14.10 | $14.19 | $14.07 | 1,777,690 |
| 2019-08-19 | $13.86 | $14.26 | $13.73 | $14.08 | $13.96 | 1,963,300 |
| 2019-08-16 | $13.64 | $14.18 | $13.42 | $13.73 | $13.62 | 1,849,500 |
| 2019-08-15 | $13.25 | $13.58 | $13.01 | $13.53 | $13.42 | 1,346,400 |
| 2019-08-14 | $13.60 | $13.79 | $13.48 | $13.55 | $13.44 | 1,580,180 |
| 2019-08-13 | $13.76 | $13.76 | $13.44 | $13.45 | $13.34 | 1,268,900 |
| 2019-08-12 | $13.54 | $13.78 | $13.48 | $13.76 | $13.65 | 939,340 |
| 2019-08-09 | $13.81 | $14.02 | $13.42 | $13.52 | $13.41 | 1,159,500 |
| 2019-08-08 | $13.69 | $13.88 | $13.60 | $13.70 | $13.59 | 968,580 |
| 2019-08-07 | $13.68 | $13.88 | $13.60 | $13.70 | $13.59 | 1,082,400 |
| 2019-08-06 | $14.14 | $14.18 | $13.19 | $13.61 | $13.50 | 2,052,240 |
| 2019-08-05 | $14.50 | $14.69 | $14.38 | $14.38 | $14.26 | 1,170,780 |
| 2019-08-02 | $14.75 | $14.84 | $14.35 | $14.54 | $14.42 | 2,166,790 |
| 2019-08-01 | $15.03 | $15.18 | $14.88 | $14.98 | $14.86 | 1,295,680 |
| 2019-07-31 | $15.21 | $15.33 | $15.08 | $15.18 | $15.06 | 1,849,900 |
| 2019-07-30 | $14.89 | $15.89 | $14.88 | $15.37 | $15.24 | 3,565,900 |
| 2019-07-29 | $14.80 | $15.12 | $14.80 | $14.93 | $14.81 | 1,228,100 |
| 2019-07-26 | $14.99 | $15.45 | $14.90 | $15.15 | $15.03 | 1,825,800 |
| 2019-07-25 | $15.14 | $15.24 | $14.92 | $15.10 | $14.98 | 1,525,400 |
| 2019-07-24 | $14.78 | $15.13 | $14.78 | $14.91 | $14.79 | 1,308,800 |
| 2019-07-23 | $14.58 | $14.81 | $14.52 | $14.78 | $14.66 | 1,074,750 |
| 2019-07-22 | $15.24 | $15.30 | $14.55 | $14.58 | $14.46 | 2,087,900 |
| 2019-07-19 | $15.22 | $15.56 | $15.10 | $15.28 | $15.15 | 1,711,100 |
| 2019-07-18 | $15.22 | $16.28 | $15.12 | $15.42 | $15.29 | 3,413,600 |
| 2019-07-17 | $15.12 | $15.27 | $15.02 | $15.17 | $15.05 | 845,300 |
| 2019-07-16 | $15.15 | $15.23 | $15.03 | $15.16 | $15.04 | 780,300 |
| 2019-07-15 | $14.88 | $15.25 | $14.63 | $15.12 | $15.00 | 1,217,180 |
| 2019-07-12 | $15.08 | $15.08 | $14.80 | $14.95 | $14.83 | 955,850 |
| 2019-07-11 | $15.01 | $15.22 | $14.85 | $14.95 | $14.83 | 1,038,700 |
| 2019-07-10 | $15.03 | $15.25 | $14.90 | $14.95 | $14.83 | 1,144,840 |
| 2019-07-09 | $15.06 | $15.15 | $14.89 | $14.99 | $14.87 | 1,007,000 |
| 2019-07-08 | $15.84 | $15.84 | $14.88 | $15.01 | $14.89 | 2,308,380 |
| 2019-07-05 | $15.70 | $15.86 | $15.62 | $15.84 | $15.71 | 1,315,120 |
| 2019-07-04 | $15.75 | $15.81 | $15.54 | $15.63 | $15.50 | 1,699,610 |
| 2019-07-03 | $16.04 | $16.04 | $15.66 | $15.78 | $15.65 | 2,532,130 |
| 2019-07-02 | $16.42 | $16.42 | $16.10 | $16.21 | $16.08 | 3,105,880 |
| 2019-07-01 | $16.31 | $16.55 | $16.08 | $16.47 | $16.33 | 5,092,840 |
| 2019-06-28 | $15.85 | $16.45 | $15.36 | $16.09 | $15.96 | 3,889,670 |
| 2019-06-27 | $15.99 | $16.08 | $15.71 | $15.79 | $15.66 | 2,281,850 |
| 2019-06-26 | $15.63 | $16.09 | $15.50 | $16.00 | $15.87 | 2,940,220 |
| 2019-06-25 | $15.90 | $16.05 | $15.35 | $15.70 | $15.57 | 2,760,180 |
| 2019-06-24 | $16.34 | $16.34 | $15.87 | $16.00 | $15.87 | 2,691,780 |
| 2019-06-21 | $15.55 | $16.30 | $15.54 | $16.22 | $16.09 | 5,245,070 |
| 2019-06-20 | $15.35 | $15.80 | $15.20 | $15.69 | $15.56 | 4,792,710 |
| 2019-06-19 | $15.30 | $16.48 | $15.01 | $15.83 | $15.70 | 7,192,340 |
| 2019-06-18 | $14.65 | $15.16 | $14.65 | $14.98 | $14.86 | 1,714,150 |
| 2019-06-17 | $14.78 | $14.85 | $14.57 | $14.77 | $14.65 | 1,112,060 |
| 2019-06-14 | $15.21 | $15.25 | $14.60 | $14.64 | $14.52 | 2,445,100 |
| 2019-06-13 | $15.12 | $15.27 | $15.00 | $15.24 | $15.11 | 1,996,310 |
| 2019-06-12 | $15.29 | $15.43 | $15.03 | $15.07 | $14.95 | 2,112,970 |
| 2019-06-11 | $14.83 | $15.56 | $14.50 | $15.48 | $15.35 | 2,576,060 |
| 2019-06-10 | $14.95 | $15.10 | $14.60 | $14.73 | $14.61 | 1,513,620 |
| 2019-06-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.73 | 0 |
| 2019-06-06 | $15.13 | $15.27 | $14.80 | $14.85 | $14.73 | 1,744,690 |
| 2019-06-05 | $15.59 | $15.63 | $15.10 | $15.13 | $15.01 | 1,841,300 |
| 2019-06-04 | $15.06 | $15.57 | $14.93 | $15.42 | $15.29 | 2,928,320 |
| 2019-06-03 | $15.75 | $15.75 | $15.00 | $15.07 | $14.95 | 2,634,800 |
| 2019-05-31 | $15.95 | $16.30 | $15.84 | $15.88 | $15.64 | 1,675,570 |
| 2019-05-30 | $16.00 | $16.08 | $15.63 | $15.98 | $15.73 | 2,157,780 |
| 2019-05-29 | $16.18 | $16.38 | $16.12 | $16.24 | $15.99 | 1,779,700 |
| 2019-05-28 | $16.30 | $16.50 | $16.12 | $16.20 | $15.95 | 2,256,460 |
| 2019-05-27 | $15.84 | $16.35 | $15.79 | $16.32 | $16.07 | 2,104,570 |
| 2019-05-24 | $16.02 | $16.20 | $15.76 | $15.77 | $15.53 | 1,916,700 |
| 2019-05-23 | $16.22 | $16.40 | $15.62 | $15.83 | $15.59 | 2,201,300 |
| 2019-05-22 | $16.57 | $16.70 | $16.08 | $16.10 | $15.85 | 2,412,670 |
| 2019-05-21 | $15.66 | $16.55 | $15.32 | $16.40 | $16.15 | 3,314,980 |
| 2019-05-20 | $15.97 | $16.06 | $14.88 | $15.64 | $15.40 | 3,406,280 |
| 2019-05-17 | $17.00 | $17.25 | $16.00 | $16.08 | $15.83 | 3,136,790 |
| 2019-05-16 | $16.64 | $17.37 | $16.57 | $16.96 | $16.70 | 3,541,220 |
| 2019-05-15 | $16.61 | $16.80 | $16.44 | $16.60 | $16.34 | 2,572,900 |
| 2019-05-14 | $16.30 | $16.64 | $16.03 | $16.45 | $16.20 | 2,361,720 |
| 2019-05-13 | $16.74 | $16.89 | $16.47 | $16.51 | $16.26 | 2,282,600 |
| 2019-05-10 | $16.45 | $16.98 | $16.00 | $16.94 | $16.68 | 3,702,250 |
| 2019-05-09 | $16.00 | $16.76 | $16.00 | $16.32 | $16.07 | 2,802,000 |
| 2019-05-08 | $16.10 | $16.68 | $15.52 | $16.19 | $15.94 | 3,128,700 |
| 2019-05-07 | $16.09 | $16.46 | $15.84 | $16.35 | $16.10 | 3,595,710 |
| 2019-05-06 | $16.80 | $17.14 | $15.81 | $15.84 | $15.60 | 5,227,430 |
| 2019-05-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.30 | 0 |
| 2019-05-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.30 | 0 |
| 2019-05-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.30 | 0 |
| 2019-04-30 | $17.43 | $18.40 | $17.43 | $17.57 | $17.30 | 8,584,380 |
| 2019-04-29 | $21.51 | $21.53 | $19.37 | $19.37 | $19.07 | 4,393,700 |
| 2019-04-26 | $23.11 | $23.90 | $21.52 | $21.52 | $21.19 | 6,046,210 |
| 2019-04-25 | $24.48 | $24.48 | $23.01 | $23.45 | $23.09 | 7,160,440 |
| 2019-04-24 | $23.30 | $25.20 | $22.93 | $24.82 | $24.44 | 12,042,710 |
| 2019-04-23 | $24.00 | $24.45 | $23.20 | $23.50 | $23.14 | 10,613,880 |
| 2019-04-22 | $22.22 | $23.99 | $22.06 | $23.99 | $23.62 | 8,860,170 |
| 2019-04-19 | $21.80 | $21.88 | $21.51 | $21.81 | $21.47 | 1,591,400 |
| 2019-04-18 | $22.13 | $22.28 | $21.57 | $21.67 | $21.34 | 1,974,200 |
| 2019-04-17 | $22.36 | $22.36 | $22.01 | $22.13 | $21.79 | 2,148,800 |
| 2019-04-16 | $21.55 | $22.30 | $21.39 | $22.19 | $21.85 | 2,820,200 |
| 2019-04-15 | $23.44 | $23.50 | $21.88 | $21.91 | $21.57 | 4,303,000 |
| 2019-04-12 | $22.15 | $23.35 | $22.02 | $23.04 | $22.68 | 3,767,460 |
| 2019-04-11 | $22.74 | $22.89 | $22.18 | $22.19 | $21.85 | 2,195,100 |
| 2019-04-10 | $23.08 | $23.16 | $22.30 | $22.74 | $22.39 | 2,793,600 |
| 2019-04-09 | $22.88 | $23.49 | $22.77 | $23.08 | $22.72 | 2,636,900 |
| 2019-04-08 | $23.59 | $23.70 | $22.70 | $22.97 | $22.62 | 5,335,700 |
| 2019-04-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.61 | 0 |
| 2019-04-04 | $24.02 | $24.27 | $22.90 | $23.98 | $23.61 | 8,608,850 |
| 2019-04-03 | $24.60 | $24.60 | $23.50 | $23.89 | $23.52 | 12,581,390 |
| 2019-04-02 | $21.50 | $23.86 | $21.50 | $23.86 | $23.49 | 5,875,970 |
| 2019-04-01 | $21.13 | $21.88 | $21.13 | $21.69 | $21.36 | 2,658,690 |
| 2019-03-29 | $20.64 | $21.16 | $20.28 | $21.04 | $20.72 | 2,464,700 |
| 2019-03-28 | $20.35 | $21.10 | $20.18 | $20.66 | $20.34 | 2,315,450 |
| 2019-03-27 | $20.84 | $20.92 | $20.00 | $20.50 | $20.18 | 2,316,690 |
| 2019-03-26 | $21.55 | $21.75 | $20.60 | $20.60 | $20.28 | 2,740,940 |
| 2019-03-25 | $21.80 | $21.95 | $21.30 | $21.45 | $21.12 | 3,298,880 |
| 2019-03-22 | $23.05 | $23.10 | $21.89 | $22.42 | $22.07 | 4,096,760 |
| 2019-03-21 | $22.07 | $23.13 | $22.07 | $22.80 | $22.45 | 5,650,570 |
| 2019-03-20 | $22.45 | $22.52 | $21.41 | $22.02 | $21.68 | 3,463,390 |
| 2019-03-19 | $22.37 | $22.80 | $22.01 | $22.45 | $22.10 | 3,159,990 |
| 2019-03-18 | $22.60 | $22.68 | $21.61 | $22.36 | $22.02 | 3,016,370 |
| 2019-03-15 | $22.09 | $22.37 | $21.50 | $22.22 | $21.88 | 3,181,170 |
| 2019-03-14 | $22.34 | $22.41 | $21.02 | $21.89 | $21.55 | 4,293,000 |
| 2019-03-13 | $23.87 | $23.87 | $22.03 | $22.41 | $22.06 | 5,033,010 |
| 2019-03-12 | $23.44 | $24.33 | $23.01 | $23.77 | $23.40 | 7,341,330 |
| 2019-03-11 | $21.97 | $23.02 | $21.96 | $23.00 | $22.65 | 4,308,380 |
| 2019-03-08 | $22.45 | $23.79 | $21.90 | $21.97 | $21.63 | 6,388,800 |
| 2019-03-07 | $22.88 | $24.95 | $22.30 | $23.47 | $23.11 | 8,473,360 |
| 2019-03-06 | $22.41 | $23.85 | $22.40 | $23.20 | $22.84 | 9,423,670 |
| 2019-03-05 | $21.46 | $22.05 | $21.37 | $22.05 | $21.71 | 4,303,520 |
| 2019-03-04 | $21.80 | $22.45 | $21.79 | $21.93 | $21.59 | 6,381,510 |
| 2019-03-01 | $22.36 | $22.36 | $21.42 | $21.88 | $21.54 | 4,932,400 |
| 2019-02-28 | $21.10 | $22.60 | $20.51 | $22.36 | $22.02 | 7,359,600 |
| 2019-02-27 | $22.00 | $22.92 | $20.81 | $21.21 | $20.88 | 12,822,370 |
| 2019-02-26 | $19.38 | $21.46 | $19.11 | $21.46 | $21.13 | 6,234,310 |
| 2019-02-25 | $19.41 | $19.75 | $18.87 | $19.51 | $19.21 | 6,579,600 |
| 2019-02-22 | $17.87 | $18.71 | $17.80 | $18.62 | $18.33 | 4,913,380 |
| 2019-02-21 | $18.01 | $18.36 | $17.80 | $17.87 | $17.59 | 3,845,200 |
| 2019-02-20 | $18.06 | $18.07 | $17.65 | $17.86 | $17.58 | 1,802,600 |
| 2019-02-19 | $18.00 | $18.32 | $17.67 | $17.94 | $17.66 | 2,820,380 |
| 2019-02-18 | $17.44 | $17.99 | $17.41 | $17.97 | $17.69 | 2,656,670 |
| 2019-02-15 | $17.43 | $17.66 | $17.27 | $17.30 | $17.03 | 2,154,040 |
| 2019-02-14 | $17.48 | $17.95 | $17.22 | $17.70 | $17.43 | 2,947,300 |
| 2019-02-13 | $17.37 | $17.55 | $17.08 | $17.37 | $17.10 | 2,966,180 |
| 2019-02-12 | $16.55 | $17.78 | $16.55 | $17.37 | $17.10 | 3,243,900 |
| 2019-02-11 | $16.00 | $16.60 | $16.00 | $16.50 | $16.25 | 1,548,950 |
| 2019-02-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.62 | 0 |
| 2019-02-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.62 | 0 |
| 2019-02-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.62 | 0 |
| 2019-02-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.62 | 0 |
| 2019-02-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.62 | 0 |
| 2019-02-01 | $15.48 | $15.96 | $15.41 | $15.86 | $15.62 | 1,242,600 |
| 2019-01-31 | $16.55 | $16.55 | $15.25 | $15.40 | $15.16 | 2,739,030 |
| 2019-01-30 | $17.00 | $17.22 | $16.72 | $16.80 | $16.54 | 989,890 |
| 2019-01-29 | $17.45 | $17.69 | $16.60 | $16.99 | $16.73 | 1,825,460 |
| 2019-01-28 | $17.89 | $18.05 | $17.71 | $17.80 | $17.53 | 903,200 |
| 2019-01-25 | $18.23 | $18.35 | $17.78 | $17.81 | $17.54 | 1,482,610 |
| 2019-01-24 | $18.02 | $18.41 | $17.86 | $18.21 | $17.93 | 1,853,500 |
| 2019-01-23 | $17.69 | $18.15 | $17.59 | $18.08 | $17.80 | 1,429,370 |
| 2019-01-22 | $18.03 | $18.12 | $17.58 | $17.70 | $17.43 | 1,221,680 |
| 2019-01-21 | $17.97 | $18.25 | $17.90 | $18.03 | $17.75 | 1,291,860 |
| 2019-01-18 | $17.83 | $18.00 | $17.63 | $17.92 | $17.64 | 1,264,540 |
| 2019-01-17 | $18.13 | $18.36 | $17.80 | $17.83 | $17.56 | 1,290,170 |
| 2019-01-16 | $18.15 | $18.50 | $18.15 | $18.16 | $17.88 | 1,624,100 |
| 2019-01-15 | $17.90 | $18.23 | $17.88 | $18.15 | $17.87 | 964,740 |
| 2019-01-14 | $18.30 | $18.30 | $17.87 | $17.95 | $17.67 | 1,143,900 |
| 2019-01-11 | $18.13 | $18.39 | $17.65 | $18.33 | $18.05 | 1,771,390 |
| 2019-01-10 | $18.50 | $18.67 | $18.17 | $18.20 | $17.92 | 1,375,300 |
| 2019-01-09 | $18.45 | $18.69 | $18.31 | $18.35 | $18.07 | 1,825,990 |
| 2019-01-08 | $18.39 | $18.70 | $18.31 | $18.45 | $18.17 | 1,288,930 |
| 2019-01-07 | $18.12 | $18.61 | $18.10 | $18.38 | $18.10 | 1,543,790 |
| 2019-01-04 | $17.34 | $18.14 | $17.04 | $18.05 | $17.77 | 2,040,800 |
| 2019-01-03 | $17.89 | $18.18 | $17.58 | $17.59 | $17.32 | 1,629,200 |
| 2019-01-02 | $17.78 | $18.15 | $17.78 | $18.07 | $17.79 | 1,236,800 |
| 2019-01-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.51 | 0 |
| 2018-12-31 | $17.78 | $17.78 | $17.78 | $17.78 | $17.51 | 0 |
| 2018-12-28 | $18.12 | $18.35 | $17.67 | $17.78 | $17.51 | 1,804,780 |
| 2018-12-27 | $19.01 | $19.18 | $18.18 | $18.18 | $17.90 | 2,002,000 |
| 2018-12-26 | $18.68 | $19.16 | $18.56 | $18.77 | $18.48 | 1,854,860 |
| 2018-12-25 | $19.29 | $19.29 | $18.27 | $18.83 | $18.54 | 2,623,410 |
| 2018-12-24 | $19.25 | $19.72 | $19.19 | $19.53 | $19.23 | 2,081,490 |
| 2018-12-21 | $19.10 | $19.65 | $18.80 | $19.46 | $19.16 | 2,716,380 |
| 2018-12-20 | $18.87 | $19.21 | $18.30 | $19.20 | $18.90 | 2,030,450 |
| 2018-12-19 | $19.00 | $19.37 | $18.69 | $18.74 | $18.45 | 1,630,590 |
| 2018-12-18 | $19.03 | $19.34 | $18.65 | $19.05 | $18.76 | 2,182,450 |
| 2018-12-17 | $19.70 | $19.80 | $19.01 | $19.27 | $18.97 | 3,701,660 |
| 2018-12-14 | $20.31 | $20.88 | $20.08 | $20.23 | $19.92 | 4,437,500 |
| 2018-12-13 | $20.28 | $20.56 | $19.80 | $20.33 | $20.02 | 3,020,490 |
| 2018-12-12 | $20.44 | $20.60 | $20.01 | $20.26 | $19.95 | 2,886,880 |
| 2018-12-11 | $20.25 | $20.98 | $20.21 | $20.54 | $20.22 | 4,425,040 |
| 2018-12-10 | $20.85 | $20.97 | $19.85 | $20.21 | $19.90 | 4,972,280 |
| 2018-12-07 | $21.00 | $21.65 | $20.75 | $21.25 | $20.92 | 6,290,150 |
| 2018-12-06 | $22.00 | $23.22 | $21.68 | $21.90 | $21.56 | 13,588,970 |
| 2018-12-05 | $18.81 | $21.11 | $18.64 | $21.11 | $20.78 | 6,085,880 |
| 2018-12-04 | $19.24 | $19.26 | $18.95 | $19.19 | $18.89 | 1,326,210 |
| 2018-12-03 | $18.82 | $19.30 | $18.82 | $19.10 | $18.81 | 1,951,490 |
| 2018-11-30 | $18.20 | $18.47 | $17.73 | $18.45 | $18.17 | 1,294,200 |
| 2018-11-29 | $19.18 | $19.35 | $18.30 | $18.33 | $18.05 | 1,902,300 |
| 2018-11-28 | $18.53 | $19.95 | $18.32 | $19.34 | $19.04 | 3,298,400 |
| 2018-11-27 | $18.73 | $19.17 | $18.60 | $18.68 | $18.39 | 1,100,000 |
| 2018-11-26 | $18.90 | $19.27 | $18.11 | $18.65 | $18.36 | 1,120,200 |
| 2018-11-23 | $20.22 | $20.28 | $19.20 | $19.27 | $18.97 | 1,330,630 |
| 2018-11-22 | $20.22 | $20.39 | $19.84 | $20.13 | $19.82 | 1,187,790 |
| 2018-11-21 | $19.78 | $20.22 | $19.52 | $20.15 | $19.84 | 1,506,000 |
| 2018-11-20 | $20.80 | $20.85 | $19.86 | $19.95 | $19.64 | 2,151,760 |
| 2018-11-19 | $21.14 | $21.31 | $20.62 | $20.84 | $20.52 | 1,911,800 |
| 2018-11-16 | $21.38 | $21.60 | $21.10 | $21.26 | $20.93 | 3,052,940 |
| 2018-11-15 | $20.85 | $21.83 | $20.64 | $21.70 | $21.37 | 3,811,530 |
| 2018-11-14 | $20.70 | $20.97 | $20.41 | $20.54 | $20.22 | 2,003,240 |
| 2018-11-13 | $19.70 | $20.88 | $19.57 | $20.62 | $20.30 | 2,970,750 |
| 2018-11-12 | $19.30 | $20.09 | $19.30 | $20.09 | $19.78 | 1,335,860 |
| 2018-11-09 | $19.78 | $19.86 | $19.43 | $19.48 | $19.18 | 844,060 |
| 2018-11-08 | $20.09 | $20.39 | $19.55 | $19.63 | $19.33 | 1,416,840 |
| 2018-11-07 | $20.00 | $20.70 | $19.81 | $20.09 | $19.78 | 2,199,910 |
| 2018-11-06 | $19.87 | $21.09 | $19.19 | $20.42 | $20.11 | 2,806,600 |
| 2018-11-05 | $20.04 | $20.50 | $19.58 | $19.95 | $19.64 | 2,228,380 |
| 2018-11-02 | $19.60 | $20.02 | $19.36 | $19.93 | $19.62 | 2,731,470 |
| 2018-11-01 | $19.10 | $19.91 | $19.05 | $19.35 | $19.05 | 2,516,270 |
| 2018-10-31 | $19.03 | $19.28 | $18.80 | $19.02 | $18.73 | 1,575,500 |
| 2018-10-30 | $18.10 | $19.52 | $18.10 | $18.80 | $18.51 | 1,687,810 |
| 2018-10-29 | $18.61 | $18.83 | $18.30 | $18.50 | $18.21 | 832,150 |
| 2018-10-26 | $18.81 | $19.18 | $18.42 | $18.64 | $18.35 | 1,243,210 |
| 2018-10-25 | $18.00 | $18.68 | $17.72 | $18.52 | $18.23 | 1,513,240 |
| 2018-10-24 | $18.69 | $19.98 | $18.50 | $19.08 | $18.79 | 1,986,120 |
| 2018-10-23 | $19.19 | $19.70 | $18.63 | $18.74 | $18.45 | 1,480,700 |
| 2018-10-22 | $18.52 | $19.66 | $18.52 | $19.20 | $18.90 | 1,883,010 |
| 2018-10-19 | $17.88 | $18.90 | $17.43 | $18.47 | $18.19 | 1,409,700 |
| 2018-10-18 | $18.45 | $18.47 | $17.86 | $17.94 | $17.66 | 1,257,180 |
| 2018-10-17 | $18.55 | $18.96 | $18.00 | $18.62 | $18.33 | 1,266,310 |
| 2018-10-16 | $18.74 | $19.10 | $18.10 | $18.24 | $17.96 | 1,152,100 |
| 2018-10-15 | $19.07 | $19.35 | $18.57 | $18.64 | $18.35 | 952,890 |
| 2018-10-12 | $19.90 | $19.90 | $18.22 | $19.05 | $18.76 | 1,866,000 |
| 2018-10-11 | $21.28 | $21.45 | $19.91 | $19.91 | $19.60 | 1,835,600 |
| 2018-10-10 | $22.01 | $22.21 | $21.43 | $22.12 | $21.78 | 1,335,730 |
| 2018-10-09 | $21.18 | $22.99 | $21.18 | $21.70 | $21.37 | 1,272,000 |
| 2018-10-08 | $21.94 | $22.18 | $21.10 | $21.16 | $20.83 | 993,900 |
| 2018-10-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.13 | 0 |
| 2018-10-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.13 | 0 |
| 2018-10-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.13 | 0 |
| 2018-10-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.13 | 0 |
| 2018-10-01 | $22.48 | $22.48 | $22.48 | $22.48 | $22.13 | 0 |
| 2018-09-28 | $22.30 | $22.59 | $22.19 | $22.48 | $22.13 | 823,790 |
| 2018-09-27 | $22.99 | $23.00 | $22.16 | $22.17 | $21.83 | 1,360,170 |
| 2018-09-26 | $22.83 | $23.52 | $22.71 | $22.96 | $22.61 | 1,704,290 |
| 2018-09-25 | $22.61 | $22.93 | $22.38 | $22.61 | $22.26 | 888,500 |
| 2018-09-24 | $22.88 | $22.88 | $22.88 | $22.88 | $22.53 | 0 |
| 2018-09-21 | $22.35 | $23.00 | $22.12 | $22.88 | $22.53 | 2,160,960 |
| 2018-09-20 | $22.70 | $22.72 | $22.01 | $22.25 | $21.91 | 1,747,130 |
| 2018-09-19 | $22.50 | $23.20 | $21.85 | $22.85 | $22.50 | 2,380,380 |
| 2018-09-18 | $22.22 | $23.58 | $21.61 | $22.56 | $22.21 | 1,685,300 |
| 2018-09-17 | $22.97 | $22.97 | $22.01 | $22.32 | $21.98 | 989,820 |
| 2018-09-14 | $23.44 | $23.68 | $22.82 | $22.88 | $22.53 | 1,204,600 |
| 2018-09-13 | $23.18 | $24.56 | $23.18 | $23.57 | $23.21 | 1,978,510 |
| 2018-09-12 | $23.49 | $23.55 | $22.98 | $23.06 | $22.70 | 1,003,980 |
| 2018-09-11 | $22.59 | $23.43 | $22.59 | $23.16 | $22.80 | 894,950 |
| 2018-09-10 | $23.99 | $23.99 | $22.80 | $22.91 | $22.56 | 1,551,340 |
| 2018-09-07 | $24.10 | $24.70 | $23.82 | $24.08 | $23.71 | 1,276,770 |
| 2018-09-06 | $24.09 | $24.68 | $24.00 | $24.16 | $23.79 | 1,042,260 |
| 2018-09-05 | $24.65 | $25.10 | $24.00 | $24.09 | $23.72 | 1,099,890 |
| 2018-09-04 | $24.52 | $24.90 | $24.22 | $24.80 | $24.42 | 1,021,990 |
| 2018-09-03 | $24.35 | $24.60 | $23.80 | $24.46 | $24.08 | 948,290 |
| 2018-08-31 | $25.01 | $25.29 | $24.20 | $24.36 | $23.98 | 1,685,100 |
| 2018-08-30 | $26.08 | $26.25 | $25.36 | $25.36 | $24.97 | 1,498,600 |
| 2018-08-29 | $27.00 | $27.05 | $25.92 | $26.10 | $25.70 | 2,454,220 |
| 2018-08-28 | $26.36 | $27.50 | $26.02 | $27.00 | $26.58 | 2,896,840 |
| 2018-08-27 | $26.05 | $26.50 | $25.51 | $26.30 | $25.89 | 2,039,250 |
| 2018-08-24 | $25.73 | $26.27 | $25.49 | $25.80 | $25.40 | 1,710,700 |
| 2018-08-23 | $25.29 | $25.95 | $25.12 | $25.65 | $25.25 | 1,635,190 |
| 2018-08-22 | $26.28 | $26.28 | $25.25 | $25.34 | $24.95 | 1,820,690 |
| 2018-08-21 | $26.05 | $26.69 | $26.05 | $26.32 | $25.91 | 2,005,770 |
| 2018-08-20 | $26.47 | $26.69 | $25.00 | $25.91 | $25.51 | 2,547,390 |
| 2018-08-17 | $26.85 | $28.13 | $26.50 | $26.52 | $26.11 | 2,840,640 |
| 2018-08-16 | $26.54 | $27.29 | $26.23 | $26.95 | $26.53 | 3,202,810 |
| 2018-08-15 | $27.83 | $29.77 | $27.40 | $27.47 | $27.05 | 6,744,860 |
| 2018-08-14 | $26.12 | $28.69 | $25.93 | $28.69 | $28.25 | 6,554,190 |
| 2018-08-13 | $25.35 | $26.28 | $25.08 | $26.08 | $25.68 | 1,545,510 |
| 2018-08-10 | $25.85 | $26.36 | $25.53 | $26.08 | $25.68 | 1,701,100 |
| 2018-08-09 | $25.39 | $26.37 | $24.76 | $25.77 | $25.37 | 1,996,970 |
| 2018-08-08 | $25.60 | $25.60 | $24.55 | $24.69 | $24.31 | 1,321,300 |
| 2018-08-07 | $24.88 | $25.43 | $24.12 | $25.41 | $25.02 | 1,563,700 |
| 2018-08-06 | $25.51 | $25.68 | $24.45 | $24.54 | $24.16 | 1,400,130 |
| 2018-08-03 | $26.42 | $26.72 | $25.40 | $25.45 | $25.06 | 1,549,670 |
| 2018-08-02 | $28.80 | $28.80 | $26.30 | $26.55 | $26.14 | 2,336,100 |
| 2018-08-01 | $30.00 | $30.32 | $28.92 | $29.01 | $28.56 | 985,500 |
| 2018-07-31 | $29.67 | $30.19 | $29.67 | $29.82 | $29.36 | 775,870 |
| 2018-07-30 | $31.16 | $31.39 | $29.81 | $30.08 | $29.62 | 1,634,770 |
| 2018-07-27 | $30.50 | $31.19 | $30.50 | $30.93 | $30.45 | 1,246,330 |
| 2018-07-26 | $31.08 | $31.38 | $30.55 | $30.68 | $30.21 | 1,936,280 |
| 2018-07-25 | $31.33 | $32.39 | $31.25 | $31.42 | $30.94 | 2,985,100 |
| 2018-07-24 | $30.60 | $31.20 | $29.92 | $31.07 | $30.59 | 2,506,950 |
| 2018-07-23 | $30.60 | $30.73 | $30.00 | $30.56 | $30.09 | 1,580,010 |
| 2018-07-20 | $30.48 | $30.76 | $29.83 | $30.60 | $30.13 | 1,776,300 |
| 2018-07-19 | $31.11 | $31.79 | $30.10 | $30.41 | $29.94 | 2,383,160 |
| 2018-07-18 | $32.11 | $32.88 | $31.33 | $31.42 | $30.94 | 2,110,910 |
| 2018-07-17 | $31.70 | $32.50 | $31.19 | $32.41 | $31.91 | 2,442,490 |
| 2018-07-16 | $31.92 | $32.16 | $31.19 | $31.67 | $31.18 | 1,818,220 |
| 2018-07-13 | $31.72 | $32.90 | $31.39 | $31.92 | $31.43 | 3,409,800 |
| 2018-07-12 | $30.55 | $31.98 | $30.55 | $31.71 | $31.22 | 3,060,140 |
| 2018-07-11 | $31.20 | $31.20 | $29.68 | $30.48 | $30.01 | 2,706,660 |
| 2018-07-10 | $31.40 | $31.94 | $31.05 | $31.64 | $31.15 | 2,980,160 |
| 2018-07-09 | $30.23 | $31.60 | $30.23 | $31.03 | $30.55 | 2,392,150 |
| 2018-07-06 | $29.33 | $31.16 | $29.33 | $30.33 | $29.86 | 2,812,770 |
| 2018-07-05 | $30.10 | $31.05 | $29.01 | $29.38 | $28.93 | 1,836,740 |
| 2018-07-04 | $31.81 | $32.15 | $30.50 | $30.59 | $30.12 | 2,549,090 |
| 2018-07-03 | $31.09 | $33.15 | $30.60 | $32.22 | $31.72 | 3,170,800 |
| 2018-07-02 | $32.37 | $32.78 | $30.60 | $31.20 | $30.72 | 3,384,690 |
| 2018-06-29 | $30.26 | $32.45 | $30.26 | $32.36 | $31.86 | 2,963,580 |
| 2018-06-28 | $30.87 | $31.31 | $30.50 | $30.57 | $30.10 | 1,895,400 |
| 2018-06-27 | $31.20 | $31.40 | $30.48 | $30.61 | $30.14 | 1,471,140 |
| 2018-06-26 | $29.58 | $31.23 | $29.02 | $30.93 | $30.45 | 1,826,930 |
| 2018-06-25 | $30.80 | $31.48 | $30.01 | $30.28 | $29.78 | 1,833,640 |
| 2018-06-22 | $28.99 | $30.38 | $28.70 | $30.21 | $29.72 | 1,902,690 |
| 2018-06-21 | $31.69 | $31.69 | $29.01 | $29.12 | $28.64 | 2,368,070 |
| 2018-06-20 | $31.00 | $31.86 | $30.30 | $31.53 | $31.01 | 2,070,690 |
| 2018-06-19 | $32.10 | $32.68 | $30.22 | $31.14 | $30.63 | 2,875,570 |
| 2018-06-18 | $33.58 | $33.58 | $33.58 | $33.58 | $33.03 | 0 |
| 2018-06-15 | $35.45 | $35.95 | $32.02 | $33.58 | $33.03 | 2,660,310 |
| 2018-06-14 | $35.21 | $36.35 | $35.20 | $35.58 | $35.00 | 1,494,790 |
| 2018-06-13 | $36.77 | $37.11 | $35.58 | $35.81 | $35.22 | 2,030,600 |
| 2018-06-12 | $38.28 | $38.60 | $34.36 | $37.10 | $36.49 | 2,369,930 |
| 2018-06-11 | $38.36 | $38.81 | $38.10 | $38.18 | $37.56 | 1,573,490 |
| 2018-06-08 | $38.50 | $38.99 | $37.80 | $38.44 | $37.81 | 2,563,290 |
| 2018-06-07 | $40.62 | $40.62 | $39.02 | $39.25 | $38.61 | 2,407,150 |
| 2018-06-06 | $39.72 | $41.30 | $39.30 | $40.43 | $39.77 | 3,000,220 |
| 2018-06-05 | $38.25 | $39.98 | $37.90 | $39.70 | $39.05 | 2,448,090 |
| 2018-06-04 | $37.83 | $38.75 | $37.83 | $38.26 | $37.63 | 1,422,200 |
| 2018-06-01 | $38.90 | $39.60 | $37.60 | $37.72 | $37.10 | 2,195,340 |
| 2018-05-31 | $38.55 | $39.44 | $38.55 | $39.23 | $38.59 | 2,118,680 |
| 2018-05-30 | $40.10 | $40.10 | $38.00 | $38.42 | $37.79 | 3,454,010 |
| 2018-05-29 | $40.30 | $41.65 | $40.30 | $41.15 | $40.48 | 2,156,840 |
| 2018-05-28 | $43.36 | $43.77 | $40.50 | $40.77 | $40.10 | 3,320,600 |
| 2018-05-25 | $44.20 | $44.34 | $43.15 | $43.33 | $42.62 | 2,643,340 |
| 2018-05-24 | $43.01 | $44.60 | $42.81 | $44.19 | $43.47 | 3,687,560 |
| 2018-05-23 | $44.50 | $45.49 | $43.00 | $43.02 | $42.32 | 4,321,720 |
| 2018-05-22 | $44.01 | $45.19 | $43.77 | $44.98 | $44.24 | 4,727,960 |
| 2018-05-21 | $43.70 | $45.90 | $42.92 | $44.51 | $43.78 | 5,314,670 |
| 2018-05-18 | $42.00 | $43.48 | $42.00 | $43.42 | $42.71 | 4,770,020 |
| 2018-05-17 | $42.20 | $42.90 | $41.80 | $42.48 | $41.78 | 3,404,390 |
| 2018-05-16 | $41.05 | $43.50 | $40.55 | $42.97 | $42.27 | 6,288,020 |
| 2018-05-15 | $40.50 | $41.20 | $40.00 | $41.17 | $40.50 | 2,368,880 |
| 2018-05-14 | $40.50 | $41.28 | $40.27 | $40.93 | $40.26 | 2,015,130 |
| 2018-05-11 | $40.55 | $41.22 | $40.21 | $40.34 | $39.68 | 2,094,780 |
| 2018-05-10 | $41.85 | $41.94 | $40.42 | $40.87 | $40.20 | 2,558,060 |
| 2018-05-09 | $42.10 | $42.12 | $41.06 | $41.41 | $40.73 | 2,582,330 |
| 2018-05-08 | $41.11 | $42.15 | $40.73 | $42.09 | $41.40 | 3,404,430 |
| 2018-05-07 | $40.56 | $41.49 | $39.93 | $41.18 | $40.51 | 3,019,200 |
| 2018-05-04 | $40.87 | $41.80 | $40.50 | $40.54 | $39.88 | 2,904,380 |
| 2018-05-03 | $39.99 | $40.99 | $39.76 | $40.74 | $40.07 | 2,878,120 |
| 2018-05-02 | $39.72 | $40.11 | $39.01 | $39.89 | $39.24 | 2,319,650 |
| 2018-05-01 | $39.61 | $39.61 | $39.61 | $39.61 | $38.96 | 0 |
| 2018-04-30 | $39.61 | $39.61 | $39.61 | $39.61 | $38.96 | 0 |
| 2018-04-27 | $41.60 | $42.19 | $39.53 | $39.61 | $38.96 | 4,698,270 |
| 2018-04-26 | $44.30 | $44.80 | $41.78 | $41.89 | $41.20 | 3,433,490 |
| 2018-04-25 | $44.65 | $45.30 | $44.32 | $44.40 | $43.67 | 3,241,270 |
| 2018-04-24 | $43.97 | $45.30 | $43.30 | $45.20 | $44.46 | 4,338,710 |
| 2018-04-23 | $42.33 | $43.98 | $41.81 | $43.72 | $43.00 | 3,264,190 |
| 2018-04-20 | $43.79 | $44.95 | $42.10 | $42.94 | $42.24 | 3,883,080 |
| 2018-04-19 | $45.17 | $45.88 | $43.99 | $44.26 | $43.54 | 4,119,320 |
| 2018-04-18 | $46.60 | $47.18 | $41.61 | $45.36 | $44.62 | 5,827,310 |
| 2018-04-17 | $46.96 | $48.12 | $46.10 | $46.15 | $45.39 | 4,739,460 |
| 2018-04-16 | $47.60 | $48.38 | $46.00 | $46.79 | $46.02 | 5,150,470 |
| 2018-04-13 | $51.40 | $51.66 | $48.20 | $48.38 | $47.59 | 6,371,200 |
| 2018-04-12 | $51.74 | $52.20 | $49.66 | $51.17 | $50.33 | 9,509,080 |
| 2018-04-11 | $50.00 | $53.50 | $49.30 | $52.99 | $52.12 | 14,001,280 |
| 2018-04-10 | $48.71 | $52.50 | $47.51 | $50.68 | $49.85 | 13,642,510 |
| 2018-04-09 | $45.47 | $48.26 | $45.47 | $48.13 | $47.34 | 5,957,960 |
| 2018-04-06 | $46.32 | $46.32 | $46.32 | $46.32 | $45.56 | 0 |
| 2018-04-05 | $46.32 | $46.32 | $46.32 | $46.32 | $45.56 | 0 |
| 2018-04-04 | $47.54 | $48.09 | $46.00 | $46.32 | $45.56 | 5,607,760 |
| 2018-04-03 | $46.70 | $47.64 | $46.11 | $47.13 | $46.36 | 6,812,880 |
| 2018-04-02 | $50.05 | $50.35 | $47.71 | $48.47 | $47.68 | 7,756,810 |
| 2018-03-30 | $49.49 | $51.00 | $49.14 | $49.98 | $49.16 | 7,861,980 |
| 2018-03-29 | $48.62 | $51.38 | $47.33 | $49.49 | $48.68 | 9,057,500 |
| 2018-03-28 | $51.68 | $52.96 | $49.12 | $49.12 | $48.32 | 13,147,420 |
| 2018-03-27 | $50.00 | $55.89 | $49.50 | $54.58 | $53.69 | 18,359,170 |
| 2018-03-26 | $46.09 | $51.80 | $45.76 | $50.85 | $50.02 | 14,713,520 |
| 2018-03-23 | $50.21 | $57.00 | $49.50 | $50.84 | $50.01 | 23,985,420 |
| 2018-03-22 | $50.49 | $52.01 | $50.03 | $52.01 | $51.16 | 9,339,960 |
| 2018-03-21 | $47.28 | $47.28 | $44.50 | $47.28 | $46.51 | 15,517,470 |
| 2018-03-20 | $37.93 | $42.98 | $37.50 | $42.98 | $42.28 | 6,064,470 |
| 2018-03-19 | $38.67 | $39.40 | $38.67 | $39.07 | $38.43 | 3,710,680 |
| 2018-03-16 | $37.90 | $39.26 | $37.90 | $38.44 | $37.81 | 3,112,900 |
| 2018-03-15 | $41.00 | $41.00 | $37.66 | $38.44 | $37.81 | 7,902,770 |
| 2018-03-14 | $41.10 | $42.40 | $40.77 | $41.84 | $41.16 | 4,537,560 |
| 2018-03-13 | $42.46 | $42.58 | $41.10 | $41.56 | $40.88 | 4,781,580 |
| 2018-03-12 | $42.35 | $42.98 | $41.00 | $42.90 | $42.20 | 6,923,470 |
| 2018-03-09 | $40.81 | $42.68 | $40.10 | $41.59 | $40.91 | 6,797,540 |
| 2018-03-08 | $41.00 | $41.90 | $40.21 | $40.79 | $40.12 | 4,968,050 |
| 2018-03-07 | $41.72 | $41.75 | $40.82 | $41.29 | $40.61 | 5,118,990 |
| 2018-03-06 | $41.50 | $43.32 | $40.55 | $42.32 | $41.63 | 10,598,780 |
| 2018-03-05 | $39.08 | $41.94 | $38.15 | $41.94 | $41.25 | 11,244,190 |
| 2018-03-02 | $39.79 | $40.64 | $38.08 | $38.13 | $37.51 | 9,881,440 |
| 2018-03-01 | $34.84 | $37.80 | $34.84 | $37.80 | $37.18 | 4,306,800 |
| 2018-02-28 | $34.84 | $35.22 | $33.75 | $34.36 | $33.80 | 3,517,730 |
| 2018-02-27 | $35.09 | $36.88 | $34.60 | $35.66 | $35.08 | 5,374,630 |
| 2018-02-26 | $34.35 | $36.00 | $33.80 | $35.00 | $34.43 | 4,192,880 |
| 2018-02-23 | $33.07 | $33.75 | $32.76 | $33.64 | $33.09 | 3,088,370 |
| 2018-02-22 | $33.15 | $33.47 | $32.50 | $32.94 | $32.40 | 2,369,330 |
| 2018-02-21 | $32.31 | $32.31 | $32.31 | $32.31 | $31.78 | 0 |
| 2018-02-20 | $32.31 | $32.31 | $32.31 | $32.31 | $31.78 | 0 |
| 2018-02-19 | $32.31 | $32.31 | $32.31 | $32.31 | $31.78 | 0 |
| 2018-02-16 | $32.31 | $32.31 | $32.31 | $32.31 | $31.78 | 0 |
| 2018-02-15 | $32.31 | $32.31 | $32.31 | $32.31 | $31.78 | 0 |
| 2018-02-14 | $32.25 | $32.95 | $32.00 | $32.31 | $31.78 | 2,051,390 |
| 2018-02-13 | $32.09 | $33.98 | $32.05 | $32.19 | $31.66 | 3,126,280 |
| 2018-02-12 | $31.77 | $32.52 | $31.41 | $32.05 | $31.53 | 2,959,520 |
| 2018-02-09 | $33.40 | $34.10 | $31.16 | $31.17 | $30.66 | 5,053,470 |
| 2018-02-08 | $34.03 | $35.29 | $33.76 | $34.62 | $34.05 | 3,917,990 |
| 2018-02-07 | $34.20 | $34.80 | $32.13 | $34.40 | $33.84 | 5,947,030 |
| 2018-02-06 | $32.57 | $34.36 | $32.00 | $32.70 | $32.16 | 5,168,270 |
| 2018-02-05 | $34.50 | $35.88 | $32.72 | $33.03 | $32.49 | 5,090,380 |
| 2018-02-02 | $38.50 | $38.78 | $36.02 | $36.36 | $35.76 | 7,930,570 |
| 2018-02-01 | $41.70 | $42.56 | $39.60 | $40.02 | $39.36 | 4,497,100 |
| 2018-01-31 | $42.97 | $43.00 | $40.50 | $41.60 | $40.92 | 6,079,030 |
| 2018-01-30 | $45.97 | $45.99 | $44.07 | $44.35 | $43.62 | 4,111,400 |
| 2018-01-29 | $45.97 | $47.35 | $44.16 | $45.94 | $45.19 | 7,099,040 |
| 2018-01-26 | $43.66 | $46.44 | $43.38 | $45.50 | $44.76 | 7,729,970 |
| 2018-01-25 | $44.11 | $45.80 | $43.81 | $43.97 | $43.25 | 7,394,050 |
| 2018-01-24 | $42.28 | $46.20 | $41.58 | $44.89 | $44.16 | 9,837,810 |
| 2018-01-23 | $41.75 | $42.85 | $41.50 | $42.24 | $41.55 | 3,727,190 |
| 2018-01-22 | $40.90 | $43.30 | $40.50 | $42.18 | $41.49 | 5,311,920 |
| 2018-01-19 | $45.40 | $46.65 | $41.06 | $42.46 | $41.77 | 7,070,490 |
| 2018-01-18 | $45.56 | $46.14 | $44.21 | $45.13 | $44.39 | 6,638,280 |
| 2018-01-17 | $43.74 | $47.69 | $42.34 | $46.51 | $45.75 | 11,144,390 |
| 2018-01-16 | $41.19 | $44.89 | $40.50 | $43.47 | $42.76 | 7,352,560 |
| 2018-01-15 | $40.60 | $41.84 | $39.30 | $41.73 | $41.05 | 7,327,590 |
| 2018-01-12 | $42.56 | $45.98 | $42.56 | $43.48 | $42.77 | 8,370,850 |
| 2018-01-11 | $41.36 | $42.83 | $40.58 | $41.95 | $41.26 | 4,112,250 |
| 2018-01-10 | $41.98 | $42.43 | $40.80 | $41.31 | $40.63 | 3,882,030 |
| 2018-01-09 | $41.02 | $44.50 | $40.70 | $42.78 | $42.08 | 6,302,880 |
| 2018-01-08 | $42.15 | $42.15 | $40.08 | $41.37 | $40.69 | 4,860,630 |
| 2018-01-05 | $44.03 | $44.63 | $42.00 | $42.17 | $41.48 | 5,750,890 |
| 2018-01-04 | $44.00 | $45.89 | $43.78 | $44.47 | $43.74 | 6,436,960 |
| 2018-01-03 | $44.70 | $44.93 | $43.55 | $44.43 | $43.70 | 5,094,810 |
| 2018-01-02 | $44.33 | $45.80 | $43.50 | $45.45 | $44.71 | 5,410,050 |
| 2018-01-01 | $45.32 | $45.32 | $45.32 | $45.32 | $44.58 | 0 |
| 2017-12-29 | $45.27 | $47.50 | $44.94 | $45.32 | $44.58 | 8,983,990 |
| 2017-12-28 | $43.45 | $44.95 | $42.30 | $44.38 | $43.65 | 6,864,650 |
| 2017-12-27 | $45.45 | $45.99 | $43.66 | $43.88 | $43.16 | 10,793,840 |
| 2017-12-26 | $40.00 | $44.22 | $39.71 | $44.22 | $43.50 | 6,839,580 |
| 2017-12-25 | $39.79 | $40.50 | $38.88 | $40.20 | $39.54 | 4,616,660 |
| 2017-12-22 | $41.20 | $42.07 | $40.68 | $40.87 | $40.20 | 4,776,840 |
| 2017-12-21 | $40.58 | $43.00 | $40.10 | $41.97 | $41.28 | 6,778,770 |
| 2017-12-20 | $40.90 | $41.00 | $39.66 | $40.77 | $40.10 | 3,456,080 |
| 2017-12-19 | $41.50 | $42.04 | $39.51 | $40.93 | $40.26 | 4,857,780 |
| 2017-12-18 | $41.74 | $42.58 | $40.63 | $41.65 | $40.97 | 3,863,680 |
| 2017-12-15 | $43.00 | $43.00 | $40.10 | $41.31 | $40.63 | 5,773,730 |
| 2017-12-14 | $42.03 | $44.31 | $41.51 | $43.33 | $42.62 | 6,090,310 |
| 2017-12-13 | $43.00 | $43.56 | $42.00 | $42.72 | $42.02 | 5,059,650 |
| 2017-12-12 | $44.89 | $45.01 | $41.50 | $42.50 | $41.80 | 8,395,830 |
| 2017-12-11 | $45.01 | $46.88 | $44.58 | $45.90 | $45.15 | 7,277,100 |
| 2017-12-08 | $43.90 | $46.79 | $43.51 | $45.83 | $45.08 | 10,005,160 |
| 2017-12-07 | $45.50 | $46.00 | $43.90 | $44.94 | $44.20 | 11,069,250 |
| 2017-12-06 | $40.30 | $43.20 | $40.30 | $43.20 | $42.49 | 4,916,850 |
| 2017-12-05 | $38.80 | $41.79 | $38.50 | $39.27 | $38.63 | 7,516,800 |
| 2017-12-04 | $41.40 | $43.00 | $38.45 | $38.45 | $37.82 | 7,367,150 |
| 2017-12-01 | $43.50 | $44.93 | $42.25 | $42.72 | $42.02 | 5,496,110 |
| 2017-11-30 | $44.00 | $44.97 | $43.02 | $43.56 | $42.85 | 5,832,830 |
| 2017-11-29 | $45.25 | $45.40 | $42.02 | $44.48 | $43.75 | 9,416,450 |
| 2017-11-28 | $45.00 | $45.77 | $44.40 | $45.45 | $44.71 | 6,257,740 |
| 2017-11-27 | $48.27 | $48.96 | $44.52 | $44.69 | $43.96 | 7,224,710 |
| 2017-11-24 | $50.10 | $52.19 | $48.48 | $48.60 | $47.80 | 7,995,990 |
| 2017-11-23 | $51.81 | $55.45 | $51.09 | $51.61 | $50.77 | 9,475,680 |
| 2017-11-22 | $53.90 | $54.60 | $51.06 | $52.87 | $52.00 | 8,745,680 |
| 2017-11-21 | $53.25 | $58.00 | $48.88 | $55.20 | $54.30 | 14,101,400 |
| 2017-11-20 | $52.66 | $55.05 | $51.98 | $54.23 | $53.34 | 9,204,940 |
| 2017-11-17 | $58.80 | $59.50 | $53.90 | $53.90 | $53.02 | 10,731,480 |
| 2017-11-16 | $63.89 | $65.30 | $59.76 | $59.89 | $58.91 | 14,664,460 |
| 2017-11-15 | $70.97 | $71.97 | $66.40 | $66.40 | $65.31 | 13,893,170 |
| 2017-11-14 | $66.67 | $73.79 | $66.67 | $73.78 | $72.57 | 19,347,650 |
| 2017-11-13 | $66.64 | $69.45 | $66.06 | $67.08 | $65.98 | 11,229,720 |
| 2017-11-10 | $63.00 | $71.00 | $61.24 | $67.94 | $66.83 | 17,522,850 |
| 2017-11-09 | $63.11 | $67.73 | $62.82 | $64.72 | $63.66 | 16,103,550 |
| 2017-11-08 | $65.03 | $69.47 | $62.97 | $64.69 | $63.63 | 22,675,470 |
| 2017-11-07 | $62.00 | $66.28 | $59.00 | $66.28 | $65.20 | 21,789,600 |
| 2017-11-06 | $63.18 | $63.18 | $58.50 | $60.25 | $59.26 | 27,524,530 |
| 2017-11-03 | $56.00 | $57.44 | $56.00 | $57.44 | $56.50 | 15,375,490 |
| 2017-11-02 | $52.22 | $52.22 | $52.22 | $52.22 | $51.37 | 1,045,590 |
| 2017-11-01 | $47.47 | $47.47 | $47.47 | $47.47 | $46.69 | 4,033,600 |
| 2017-10-31 | $43.15 | $43.15 | $43.15 | $43.15 | $42.44 | 0 |
| 2017-10-30 | $43.15 | $43.15 | $43.15 | $43.15 | $42.44 | 0 |
| 2017-10-27 | $43.15 | $43.15 | $43.15 | $43.15 | $42.44 | 534,310 |
| 2017-10-26 | $39.23 | $39.23 | $39.23 | $39.23 | $38.59 | 151,040 |
| 2017-10-25 | $35.66 | $35.66 | $35.66 | $35.66 | $35.08 | 222,200 |
| 2017-10-24 | $32.42 | $32.42 | $32.42 | $32.42 | $31.89 | 207,540 |
| 2017-10-23 | $29.47 | $29.47 | $29.47 | $29.47 | $28.99 | 176,080 |
| 2017-10-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.35 | 237,480 |
| 2017-10-19 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 174,490 |
| 2017-10-18 | $22.14 | $22.14 | $22.14 | $22.14 | $21.78 | 88,480 |
| 2017-10-17 | $20.13 | $20.13 | $20.13 | $20.13 | $19.80 | 162,880 |
| 2017-10-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.00 | 115,890 |
| 2017-10-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.37 | 86,300 |
| 2017-10-12 | $15.13 | $15.13 | $15.13 | $15.13 | $14.88 | 43,370 |
| 2017-10-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 27,780 |
| 2017-10-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.30 | 47,380 |
| 2017-10-09 | $11.36 | $11.36 | $11.36 | $11.36 | $11.17 | 27,300 |
| 2017-10-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2017-10-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2017-10-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2017-10-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2017-10-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2017-09-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 21,880 |
| 2017-09-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.24 | 12,080 |
| 2017-09-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 2,990 |
| 2017-09-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 8,360 |
| 2017-09-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 3,300 |
| 2017-09-22 | $6.41 | $6.41 | $6.41 | $6.41 | $6.31 | 7,300 |
| 2017-09-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 13,500 |
IReader Technology Company Ltd (603533) News Headlines
Recent IReader Technology Company Ltd (603533) News
Similar Companies to IReader Technology Company Ltd (603533) 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 | -- | -- | -- |