Sunstone Development Company Ltd (603612) Exchange: SHG
Data as of July 11, 2025
$18.48 ($0.31) 1.71%
Sunstone Development Company Ltd - Daily Information
Click for more stock information on Sunstone Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.23 |
| Previous Close | $18.48 |
| High | $18.72 |
| Low | $18.11 |
| Adjusted Open | $18.23 |
| Previous Adjusted Close | $18.48 |
| Adjusted High | $18.72 |
| Adjusted Low | $18.11 |
Invest in Sunstone Development Company Ltd (603612)
Historical Stock Data for Sunstone Development Company Ltd (603612)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $18.23 | $18.72 | $18.11 | $18.48 | $18.48 | 16,935,940 |
| 2025-06-26 | $18.38 | $18.47 | $18.11 | $18.17 | $18.17 | 12,320,000 |
| 2025-06-25 | $18.16 | $18.57 | $18.08 | $18.36 | $18.36 | 21,467,500 |
| 2025-06-24 | $17.15 | $18.17 | $17.15 | $18.00 | $18.00 | 21,705,230 |
| 2025-06-23 | $17.04 | $17.52 | $16.99 | $17.12 | $17.12 | 10,167,700 |
| 2025-06-20 | $17.25 | $17.35 | $17.09 | $17.13 | $17.13 | 5,817,460 |
| 2025-06-19 | $17.61 | $17.78 | $17.10 | $17.24 | $17.24 | 10,611,870 |
| 2025-06-18 | $17.77 | $17.83 | $17.36 | $17.61 | $17.61 | 13,721,620 |
| 2025-06-17 | $17.50 | $17.94 | $17.47 | $17.75 | $17.75 | 13,865,220 |
| 2025-06-13 | $17.09 | $17.25 | $16.96 | $17.23 | $17.23 | 9,800,450 |
| 2025-06-12 | $16.91 | $17.18 | $16.84 | $17.13 | $17.13 | 8,377,290 |
| 2025-06-11 | $16.75 | $17.10 | $16.69 | $16.98 | $16.98 | 9,003,320 |
| 2025-06-10 | $16.69 | $16.92 | $16.58 | $16.71 | $16.71 | 7,639,360 |
| 2025-06-09 | $16.66 | $16.88 | $16.63 | $16.73 | $16.73 | 6,096,400 |
| 2025-06-06 | $16.59 | $16.78 | $16.56 | $16.65 | $16.65 | 5,924,900 |
| 2025-06-05 | $16.50 | $16.68 | $16.45 | $16.54 | $16.54 | 5,154,200 |
| 2025-06-04 | $16.25 | $16.90 | $16.25 | $16.59 | $16.59 | 10,081,560 |
| 2025-06-03 | $16.00 | $16.48 | $15.47 | $16.28 | $16.28 | 12,411,240 |
| 2025-05-30 | $16.30 | $16.38 | $16.10 | $16.16 | $16.16 | 5,852,500 |
| 2025-05-29 | $16.17 | $16.52 | $16.15 | $16.38 | $16.38 | 5,496,600 |
| 2025-05-28 | $16.26 | $16.33 | $16.15 | $16.19 | $16.19 | 3,303,760 |
| 2025-05-27 | $16.53 | $16.53 | $16.20 | $16.27 | $16.27 | 5,957,900 |
| 2025-05-26 | $16.78 | $16.83 | $16.43 | $16.53 | $16.53 | 6,772,900 |
| 2025-05-23 | $16.73 | $17.06 | $16.72 | $16.73 | $16.73 | 7,091,920 |
| 2025-05-22 | $17.05 | $17.22 | $16.68 | $16.69 | $16.69 | 7,151,700 |
| 2025-05-21 | $17.01 | $17.18 | $16.96 | $17.07 | $17.07 | 5,611,900 |
| 2025-05-20 | $17.02 | $17.26 | $16.87 | $17.07 | $17.07 | 8,123,900 |
| 2025-05-19 | $17.07 | $17.33 | $16.60 | $16.98 | $16.98 | 14,891,880 |
| 2025-05-16 | $16.82 | $17.88 | $16.76 | $17.44 | $17.44 | 15,447,860 |
| 2025-05-15 | $17.19 | $17.23 | $16.85 | $16.88 | $16.88 | 6,055,740 |
| 2025-05-14 | $17.30 | $17.38 | $17.01 | $17.23 | $17.23 | 6,389,900 |
| 2025-05-13 | $17.58 | $17.60 | $17.14 | $17.25 | $17.25 | 8,148,290 |
| 2025-05-12 | $17.18 | $17.30 | $16.98 | $17.29 | $17.29 | 9,033,700 |
| 2025-05-09 | $17.37 | $17.60 | $16.88 | $16.94 | $16.94 | 11,417,600 |
| 2025-05-08 | $17.40 | $17.62 | $17.31 | $17.37 | $17.37 | 6,926,800 |
| 2025-05-07 | $17.81 | $17.96 | $17.35 | $17.49 | $17.49 | 11,269,010 |
| 2025-05-06 | $17.45 | $17.82 | $17.30 | $17.65 | $17.65 | 12,385,320 |
| 2025-04-30 | $17.24 | $17.50 | $17.12 | $17.36 | $17.36 | 9,769,600 |
| 2025-04-29 | $17.04 | $17.74 | $17.04 | $17.33 | $17.33 | 15,710,520 |
| 2025-04-28 | $17.26 | $17.60 | $17.15 | $17.27 | $17.27 | 12,061,010 |
| 2025-04-25 | $16.91 | $17.22 | $16.90 | $17.03 | $17.03 | 10,374,810 |
| 2025-04-24 | $16.96 | $17.13 | $16.48 | $16.79 | $16.79 | 13,679,560 |
| 2025-04-23 | $17.74 | $17.90 | $16.64 | $16.82 | $16.82 | 23,961,540 |
| 2025-04-22 | $16.87 | $17.42 | $16.76 | $17.25 | $17.25 | 13,565,600 |
| 2025-04-21 | $16.08 | $16.98 | $15.96 | $16.96 | $16.96 | 11,127,860 |
| 2025-04-18 | $15.76 | $16.23 | $15.65 | $16.12 | $16.12 | 7,516,100 |
| 2025-04-17 | $15.46 | $15.92 | $15.46 | $15.73 | $15.73 | 4,511,520 |
| 2025-04-16 | $16.02 | $16.04 | $15.32 | $15.60 | $15.60 | 7,327,650 |
| 2025-04-15 | $16.10 | $16.32 | $15.94 | $16.02 | $16.02 | 6,537,290 |
| 2025-04-14 | $15.83 | $16.30 | $15.83 | $16.23 | $16.23 | 13,267,740 |
| 2025-04-11 | $15.06 | $15.89 | $15.03 | $15.71 | $15.71 | 11,643,260 |
| 2025-04-10 | $15.01 | $15.68 | $15.01 | $15.21 | $15.21 | 15,649,090 |
| 2025-04-09 | $14.20 | $14.73 | $13.38 | $14.51 | $14.51 | 18,121,510 |
| 2025-04-08 | $15.15 | $15.45 | $14.28 | $14.61 | $14.61 | 22,465,140 |
| 2025-04-07 | $15.82 | $16.28 | $15.45 | $15.45 | $15.45 | 14,029,860 |
| 2025-04-03 | $17.36 | $17.73 | $17.11 | $17.17 | $17.17 | 13,572,300 |
| 2025-04-02 | $17.41 | $18.09 | $17.27 | $17.75 | $17.75 | 19,906,000 |
| 2025-04-01 | $16.81 | $17.52 | $16.78 | $17.19 | $17.19 | 11,700,320 |
| 2025-03-31 | $17.16 | $17.59 | $16.70 | $16.96 | $16.96 | 13,433,810 |
| 2025-03-28 | $17.02 | $17.08 | $16.70 | $16.83 | $16.83 | 9,467,580 |
| 2025-03-27 | $17.25 | $17.46 | $16.96 | $17.06 | $17.06 | 12,044,730 |
| 2025-03-26 | $16.67 | $17.64 | $16.67 | $17.44 | $17.44 | 25,206,050 |
| 2025-03-25 | $16.63 | $16.77 | $16.37 | $16.73 | $16.73 | 10,211,100 |
| 2025-03-24 | $16.47 | $16.70 | $16.32 | $16.64 | $16.64 | 12,771,300 |
| 2025-03-21 | $16.54 | $17.16 | $16.40 | $16.49 | $16.49 | 14,560,140 |
| 2025-03-20 | $16.88 | $16.88 | $16.41 | $16.53 | $16.53 | 14,547,310 |
| 2025-03-19 | $17.14 | $17.21 | $16.70 | $16.89 | $16.89 | 14,912,270 |
| 2025-03-18 | $16.94 | $16.98 | $16.70 | $16.87 | $16.87 | 11,792,200 |
| 2025-03-17 | $17.00 | $17.30 | $16.88 | $16.93 | $16.93 | 13,044,420 |
| 2025-03-14 | $16.92 | $17.19 | $16.67 | $16.92 | $16.92 | 16,782,920 |
| 2025-03-13 | $17.01 | $17.16 | $16.61 | $16.94 | $16.94 | 28,353,570 |
| 2025-03-12 | $20.00 | $20.00 | $16.91 | $17.27 | $17.27 | 50,753,020 |
| 2025-03-11 | $17.96 | $18.65 | $17.87 | $18.31 | $18.31 | 19,090,750 |
| 2025-03-10 | $19.06 | $19.18 | $17.94 | $18.10 | $18.10 | 28,237,700 |
| 2025-03-07 | $18.80 | $19.89 | $18.77 | $19.06 | $19.06 | 27,220,100 |
| 2025-03-06 | $19.20 | $19.34 | $18.75 | $18.82 | $18.82 | 24,506,110 |
| 2025-03-05 | $18.00 | $19.39 | $17.65 | $19.19 | $19.19 | 34,845,810 |
| 2025-03-04 | $18.22 | $18.65 | $17.91 | $18.06 | $18.06 | 24,926,160 |
| 2025-03-03 | $17.52 | $18.90 | $17.26 | $18.30 | $18.30 | 44,074,400 |
| 2025-02-28 | $18.00 | $18.14 | $17.00 | $17.18 | $17.18 | 18,637,820 |
| 2025-02-27 | $17.65 | $18.09 | $17.53 | $17.83 | $17.83 | 17,738,650 |
| 2025-02-26 | $17.22 | $17.70 | $17.18 | $17.56 | $17.56 | 14,437,670 |
| 2025-02-25 | $17.09 | $17.46 | $17.08 | $17.21 | $17.21 | 11,840,940 |
| 2025-02-24 | $17.37 | $17.53 | $16.71 | $17.26 | $17.26 | 20,961,900 |
| 2025-02-20 | $17.45 | $17.84 | $17.35 | $17.65 | $17.65 | 15,254,820 |
| 2025-02-19 | $17.00 | $17.59 | $17.00 | $17.48 | $17.48 | 15,844,660 |
| 2025-02-18 | $17.66 | $17.80 | $16.97 | $17.05 | $17.05 | 18,097,980 |
| 2025-02-17 | $17.38 | $17.70 | $17.20 | $17.61 | $17.61 | 21,561,900 |
| 2025-02-14 | $17.83 | $18.13 | $17.68 | $17.85 | $17.85 | 21,592,540 |
| 2025-02-13 | $18.79 | $19.00 | $17.82 | $17.98 | $17.98 | 43,694,270 |
| 2025-02-12 | $16.98 | $18.57 | $16.90 | $18.57 | $18.57 | 33,379,570 |
| 2025-02-11 | $16.76 | $17.00 | $16.44 | $16.88 | $16.88 | 39,951,580 |
| 2025-02-10 | $16.29 | $16.90 | $16.29 | $16.61 | $16.61 | 59,932,500 |
| 2025-02-07 | $14.54 | $15.99 | $14.48 | $15.99 | $15.99 | 58,775,960 |
| 2025-02-06 | $14.10 | $14.54 | $13.96 | $14.54 | $14.54 | 14,583,430 |
| 2025-02-05 | $14.36 | $14.44 | $13.95 | $14.10 | $14.10 | 13,226,800 |
| 2025-01-27 | $14.52 | $14.73 | $14.27 | $14.33 | $14.33 | 10,711,600 |
| 2025-01-24 | $14.08 | $14.50 | $14.00 | $14.49 | $14.49 | 13,940,730 |
| 2025-01-23 | $14.34 | $14.43 | $14.04 | $14.04 | $14.04 | 10,432,800 |
| 2025-01-22 | $14.28 | $14.51 | $14.14 | $14.22 | $14.22 | 12,547,580 |
| 2025-01-21 | $14.21 | $14.50 | $14.04 | $14.45 | $14.45 | 18,943,620 |
| 2025-01-20 | $13.96 | $14.49 | $13.95 | $14.21 | $14.21 | 13,576,080 |
| 2025-01-17 | $14.06 | $14.30 | $13.61 | $13.93 | $13.93 | 13,373,720 |
| 2025-01-16 | $13.96 | $14.41 | $13.96 | $14.15 | $14.15 | 14,264,200 |
| 2025-01-15 | $14.02 | $14.18 | $13.85 | $13.91 | $13.91 | 10,763,540 |
| 2025-01-14 | $13.53 | $14.14 | $13.37 | $14.08 | $14.08 | 15,301,210 |
| 2025-01-13 | $13.63 | $13.69 | $13.36 | $13.53 | $13.53 | 16,184,790 |
| 2025-01-09 | $14.54 | $14.78 | $14.40 | $14.52 | $14.52 | 24,437,710 |
| 2025-01-08 | $14.15 | $14.88 | $13.93 | $14.88 | $14.88 | 37,379,560 |
| 2025-01-07 | $14.08 | $14.51 | $13.95 | $14.27 | $14.27 | 21,064,720 |
| 2025-01-06 | $13.36 | $14.53 | $13.25 | $14.02 | $14.02 | 24,948,830 |
| 2025-01-03 | $14.23 | $14.32 | $13.43 | $13.50 | $13.50 | 24,111,700 |
| 2025-01-02 | $13.55 | $14.39 | $13.47 | $14.23 | $14.23 | 26,316,250 |
| 2024-12-31 | $13.85 | $13.99 | $13.51 | $13.51 | $13.51 | 6,633,760 |
| 2024-12-30 | $13.90 | $14.05 | $13.79 | $13.92 | $13.92 | 5,615,260 |
| 2024-12-27 | $13.73 | $14.09 | $13.62 | $14.00 | $14.00 | 7,727,740 |
| 2024-12-26 | $13.66 | $13.96 | $13.54 | $13.73 | $13.73 | 4,090,790 |
| 2024-12-25 | $13.90 | $13.90 | $13.53 | $13.67 | $13.67 | 5,416,100 |
| 2024-12-24 | $13.68 | $13.96 | $13.66 | $13.86 | $13.86 | 6,333,890 |
| 2024-12-23 | $13.82 | $14.19 | $13.63 | $13.64 | $13.64 | 9,429,060 |
| 2024-12-20 | $13.61 | $13.82 | $13.51 | $13.72 | $13.72 | 4,575,160 |
| 2024-12-19 | $13.77 | $13.78 | $13.39 | $13.63 | $13.63 | 7,663,140 |
| 2024-12-18 | $13.79 | $14.15 | $13.66 | $13.77 | $13.77 | 10,710,880 |
| 2024-12-17 | $13.60 | $13.80 | $13.50 | $13.55 | $13.55 | 6,602,580 |
| 2024-12-16 | $13.81 | $13.88 | $13.58 | $13.66 | $13.66 | 6,237,800 |
| 2024-12-13 | $14.15 | $14.41 | $13.81 | $13.88 | $13.88 | 8,828,680 |
| 2024-12-12 | $14.20 | $14.36 | $14.04 | $14.26 | $14.26 | 10,017,900 |
| 2024-12-11 | $14.31 | $14.42 | $14.10 | $14.19 | $14.19 | 8,234,330 |
| 2024-12-10 | $14.25 | $14.36 | $13.95 | $14.11 | $14.11 | 11,997,800 |
| 2024-12-09 | $13.94 | $14.07 | $13.68 | $13.76 | $13.76 | 7,361,740 |
| 2024-12-06 | $13.75 | $13.99 | $13.50 | $13.94 | $13.94 | 8,660,920 |
| 2024-12-05 | $13.43 | $13.78 | $13.29 | $13.66 | $13.66 | 6,029,140 |
| 2024-12-04 | $13.73 | $13.74 | $13.36 | $13.45 | $13.45 | 6,075,620 |
| 2024-12-03 | $13.85 | $13.87 | $13.57 | $13.69 | $13.69 | 6,166,600 |
| 2024-12-02 | $13.62 | $13.93 | $13.55 | $13.83 | $13.83 | 7,800,400 |
| 2024-11-29 | $13.30 | $13.71 | $13.21 | $13.61 | $13.61 | 6,245,520 |
| 2024-11-28 | $13.42 | $13.58 | $13.34 | $13.35 | $13.35 | 6,498,910 |
| 2024-11-27 | $13.26 | $13.53 | $12.89 | $13.51 | $13.51 | 8,326,400 |
| 2024-11-26 | $13.61 | $13.71 | $13.29 | $13.34 | $13.34 | 7,529,800 |
| 2024-11-25 | $13.48 | $13.84 | $13.43 | $13.71 | $13.71 | 7,502,650 |
| 2024-11-22 | $13.90 | $14.19 | $13.47 | $13.48 | $13.48 | 8,651,430 |
| 2024-11-21 | $14.04 | $14.21 | $13.84 | $13.96 | $13.96 | 5,670,940 |
| 2024-11-20 | $13.90 | $14.10 | $13.81 | $14.03 | $14.03 | 7,341,700 |
| 2024-11-19 | $13.44 | $13.93 | $13.39 | $13.91 | $13.91 | 9,434,190 |
| 2024-11-18 | $13.76 | $13.90 | $13.36 | $13.44 | $13.44 | 10,338,300 |
| 2024-11-15 | $13.92 | $14.11 | $13.63 | $13.64 | $13.64 | 10,180,280 |
| 2024-11-14 | $14.52 | $14.63 | $13.95 | $13.98 | $13.98 | 9,630,350 |
| 2024-11-13 | $14.63 | $14.76 | $14.20 | $14.57 | $14.57 | 9,688,200 |
| 2024-11-12 | $15.05 | $15.30 | $14.48 | $14.61 | $14.61 | 14,548,680 |
| 2024-11-11 | $14.41 | $15.10 | $14.40 | $15.05 | $15.05 | 14,948,880 |
| 2024-11-08 | $15.05 | $15.26 | $14.55 | $14.63 | $14.63 | 20,280,510 |
| 2024-11-07 | $14.83 | $15.03 | $14.69 | $14.92 | $14.92 | 13,292,520 |
| 2024-11-06 | $14.50 | $15.50 | $14.48 | $14.97 | $14.97 | 25,581,680 |
| 2024-11-05 | $13.93 | $14.46 | $13.80 | $14.32 | $14.32 | 18,666,720 |
| 2024-11-04 | $13.87 | $13.96 | $13.58 | $13.93 | $13.93 | 11,104,940 |
| 2024-11-01 | $13.69 | $14.24 | $13.60 | $13.78 | $13.78 | 18,985,250 |
| 2024-10-31 | $13.50 | $13.96 | $13.41 | $13.80 | $13.80 | 17,216,600 |
| 2024-10-30 | $13.48 | $13.68 | $13.38 | $13.56 | $13.56 | 11,829,090 |
| 2024-10-29 | $14.08 | $14.12 | $13.53 | $13.62 | $13.62 | 23,379,180 |
| 2024-10-28 | $14.50 | $14.78 | $13.88 | $14.04 | $14.04 | 37,433,370 |
| 2024-10-25 | $13.50 | $14.65 | $13.35 | $14.65 | $14.65 | 38,168,900 |
| 2024-10-24 | $13.26 | $14.06 | $13.16 | $13.32 | $13.32 | 40,968,120 |
| 2024-10-23 | $12.49 | $12.87 | $12.38 | $12.78 | $12.78 | 11,499,600 |
| 2024-10-22 | $12.23 | $12.51 | $12.13 | $12.50 | $12.50 | 8,837,960 |
| 2024-10-21 | $12.17 | $12.46 | $12.10 | $12.23 | $12.23 | 8,895,720 |
| 2024-10-18 | $11.85 | $12.44 | $11.84 | $12.14 | $12.14 | 11,149,500 |
| 2024-10-17 | $12.03 | $12.15 | $11.86 | $11.89 | $11.89 | 7,064,300 |
| 2024-10-16 | $11.90 | $12.14 | $11.81 | $11.95 | $11.95 | 6,809,040 |
| 2024-10-15 | $12.05 | $12.26 | $11.90 | $11.90 | $11.90 | 7,943,650 |
| 2024-10-14 | $11.95 | $12.20 | $11.71 | $12.20 | $12.20 | 8,944,260 |
| 2024-10-11 | $12.28 | $12.30 | $11.79 | $11.87 | $11.87 | 9,629,200 |
| 2024-10-10 | $12.43 | $12.69 | $12.05 | $12.30 | $12.30 | 12,045,750 |
| 2024-10-09 | $13.01 | $13.10 | $12.18 | $12.28 | $12.28 | 17,722,150 |
| 2024-10-08 | $14.08 | $14.08 | $12.80 | $13.35 | $13.35 | 24,220,210 |
| 2024-09-30 | $12.22 | $12.84 | $12.05 | $12.80 | $12.80 | 18,488,930 |
| 2024-09-27 | $11.30 | $11.72 | $11.20 | $11.68 | $11.68 | 7,851,210 |
| 2024-09-26 | $10.45 | $10.99 | $10.40 | $10.98 | $10.98 | 8,366,150 |
| 2024-09-25 | $10.57 | $10.83 | $10.39 | $10.40 | $10.40 | 9,212,720 |
| 2024-09-24 | $10.05 | $10.45 | $9.96 | $10.45 | $10.45 | 10,711,800 |
| 2024-09-23 | $9.92 | $10.05 | $9.82 | $9.89 | $9.89 | 5,766,800 |
| 2024-09-20 | $10.33 | $10.33 | $9.88 | $9.97 | $9.97 | 6,356,600 |
| 2024-09-19 | $10.00 | $10.40 | $9.92 | $10.33 | $10.33 | 4,703,500 |
| 2024-09-18 | $10.10 | $10.10 | $9.78 | $9.95 | $9.95 | 3,621,060 |
| 2024-09-13 | $10.31 | $10.40 | $10.06 | $10.09 | $10.09 | 3,398,000 |
| 2024-09-12 | $10.35 | $10.57 | $10.27 | $10.32 | $10.32 | 3,446,760 |
| 2024-09-11 | $10.16 | $10.39 | $10.12 | $10.31 | $10.31 | 4,228,000 |
| 2024-09-10 | $10.29 | $10.32 | $10.06 | $10.25 | $10.25 | 3,635,400 |
| 2024-09-09 | $10.33 | $10.43 | $10.26 | $10.30 | $10.30 | 3,524,650 |
| 2024-09-06 | $10.68 | $10.72 | $10.34 | $10.36 | $10.36 | 3,903,050 |
| 2024-09-05 | $10.60 | $10.88 | $10.57 | $10.65 | $10.65 | 4,581,600 |
| 2024-09-04 | $10.58 | $10.79 | $10.53 | $10.63 | $10.63 | 3,712,200 |
| 2024-09-03 | $10.62 | $10.78 | $10.51 | $10.63 | $10.63 | 3,588,300 |
| 2024-09-02 | $10.74 | $10.86 | $10.57 | $10.61 | $10.61 | 4,800,360 |
| 2024-08-30 | $10.65 | $10.99 | $10.48 | $10.81 | $10.81 | 5,872,000 |
| 2024-08-29 | $10.21 | $10.68 | $10.18 | $10.60 | $10.60 | 5,576,200 |
| 2024-08-28 | $10.14 | $10.40 | $10.13 | $10.26 | $10.26 | 4,689,460 |
| 2024-08-27 | $10.24 | $10.39 | $10.17 | $10.19 | $10.19 | 6,434,960 |
| 2024-08-26 | $10.31 | $10.65 | $10.22 | $10.38 | $10.38 | 8,053,780 |
| 2024-08-23 | $10.35 | $10.54 | $10.24 | $10.31 | $10.31 | 5,146,700 |
| 2024-08-22 | $10.69 | $10.95 | $10.24 | $10.25 | $10.25 | 7,977,550 |
| 2024-08-21 | $10.30 | $10.54 | $10.30 | $10.36 | $10.36 | 5,491,800 |
| 2024-08-20 | $10.55 | $10.66 | $10.29 | $10.38 | $10.38 | 3,450,400 |
| 2024-08-19 | $10.43 | $10.74 | $10.43 | $10.54 | $10.54 | 3,701,400 |
| 2024-08-16 | $10.60 | $10.68 | $10.42 | $10.42 | $10.42 | 3,094,030 |
| 2024-08-15 | $10.59 | $10.75 | $10.46 | $10.61 | $10.61 | 5,940,010 |
| 2024-08-14 | $11.03 | $11.11 | $10.60 | $10.60 | $10.60 | 4,891,600 |
| 2024-08-13 | $10.90 | $11.07 | $10.80 | $11.05 | $11.05 | 2,895,900 |
| 2024-08-12 | $11.03 | $11.13 | $10.87 | $10.95 | $10.95 | 3,883,000 |
| 2024-08-09 | $11.25 | $11.42 | $11.03 | $11.05 | $11.05 | 3,033,300 |
| 2024-08-08 | $11.03 | $11.39 | $10.98 | $11.25 | $11.25 | 3,495,820 |
| 2024-08-07 | $11.32 | $11.33 | $11.06 | $11.19 | $11.19 | 3,200,600 |
| 2024-08-06 | $11.15 | $11.39 | $11.10 | $11.30 | $11.30 | 3,871,600 |
| 2024-08-05 | $11.30 | $11.52 | $11.01 | $11.03 | $11.03 | 4,596,600 |
| 2024-08-02 | $11.48 | $11.55 | $11.33 | $11.42 | $11.42 | 4,073,300 |
| 2024-08-01 | $11.75 | $11.81 | $11.42 | $11.54 | $11.54 | 5,443,300 |
| 2024-07-31 | $10.95 | $11.64 | $10.86 | $11.62 | $11.62 | 6,298,280 |
| 2024-07-30 | $11.03 | $11.06 | $10.68 | $10.95 | $10.95 | 5,298,240 |
| 2024-07-29 | $11.28 | $11.28 | $11.02 | $11.10 | $11.10 | 4,102,000 |
| 2024-07-26 | $11.00 | $11.27 | $10.99 | $11.24 | $11.24 | 3,842,400 |
| 2024-07-25 | $10.98 | $11.11 | $10.87 | $11.02 | $11.02 | 4,957,780 |
| 2024-07-24 | $11.39 | $11.48 | $11.00 | $11.04 | $11.04 | 5,531,580 |
| 2024-07-23 | $11.88 | $11.88 | $11.30 | $11.35 | $11.35 | 10,611,240 |
| 2024-07-22 | $12.30 | $12.31 | $11.68 | $11.85 | $11.85 | 6,439,510 |
| 2024-07-19 | $12.18 | $12.36 | $12.00 | $12.25 | $12.25 | 3,800,830 |
| 2024-07-18 | $12.45 | $12.45 | $11.99 | $12.20 | $12.20 | 4,379,070 |
| 2024-07-17 | $12.61 | $12.65 | $12.25 | $12.25 | $12.25 | 4,585,830 |
| 2024-07-16 | $12.73 | $12.88 | $12.53 | $12.59 | $12.59 | 3,888,680 |
| 2024-07-15 | $12.80 | $12.89 | $12.70 | $12.73 | $12.73 | 3,838,100 |
| 2024-07-12 | $13.01 | $13.20 | $12.68 | $12.77 | $12.77 | 6,221,160 |
| 2024-07-11 | $12.88 | $13.20 | $12.76 | $13.08 | $13.08 | 7,624,080 |
| 2024-07-10 | $13.00 | $13.15 | $12.50 | $12.55 | $12.55 | 10,019,220 |
| 2024-07-09 | $12.55 | $12.69 | $12.24 | $12.67 | $12.67 | 5,904,960 |
| 2024-07-08 | $12.83 | $12.89 | $12.30 | $12.51 | $12.51 | 5,306,670 |
| 2024-07-05 | $12.74 | $12.87 | $12.51 | $12.83 | $12.83 | 2,915,660 |
| 2024-07-04 | $13.19 | $13.27 | $12.62 | $12.74 | $12.74 | 4,549,450 |
| 2024-07-03 | $12.82 | $13.33 | $12.80 | $13.21 | $13.21 | 5,279,820 |
| 2024-07-02 | $13.29 | $13.29 | $12.78 | $12.94 | $12.94 | 4,526,400 |
| 2024-07-01 | $12.81 | $13.23 | $12.68 | $12.92 | $12.92 | 5,482,200 |
| 2024-06-28 | $12.42 | $12.93 | $12.42 | $12.76 | $12.76 | 5,208,400 |
| 2024-06-27 | $12.80 | $12.81 | $12.38 | $12.42 | $12.42 | 4,282,610 |
| 2024-06-26 | $12.50 | $12.94 | $12.44 | $12.84 | $12.84 | 5,331,040 |
| 2024-06-25 | $12.43 | $12.78 | $12.40 | $12.55 | $12.55 | 3,320,100 |
| 2024-06-24 | $12.84 | $12.84 | $12.40 | $12.50 | $12.50 | 5,153,950 |
| 2024-06-21 | $12.88 | $13.23 | $12.82 | $12.86 | $12.86 | 4,705,730 |
| 2024-06-20 | $13.73 | $13.73 | $12.86 | $12.86 | $12.86 | 7,869,580 |
| 2024-06-19 | $13.78 | $13.90 | $13.66 | $13.70 | $13.70 | 4,032,340 |
| 2024-06-18 | $13.50 | $13.86 | $13.42 | $13.71 | $13.71 | 5,369,030 |
| 2024-06-17 | $13.40 | $13.64 | $13.40 | $13.42 | $13.42 | 3,079,510 |
| 2024-06-14 | $13.68 | $13.68 | $13.21 | $13.55 | $13.55 | 3,218,850 |
| 2024-06-13 | $13.72 | $13.76 | $13.33 | $13.40 | $13.40 | 4,289,390 |
| 2024-06-12 | $13.52 | $13.83 | $13.50 | $13.72 | $13.72 | 3,404,460 |
| 2024-06-11 | $13.55 | $13.60 | $13.26 | $13.56 | $13.56 | 4,316,960 |
| 2024-06-07 | $13.63 | $13.80 | $13.50 | $13.68 | $13.68 | 4,541,970 |
| 2024-06-06 | $13.86 | $14.03 | $13.28 | $13.45 | $13.45 | 6,496,600 |
| 2024-06-05 | $14.13 | $14.17 | $13.73 | $13.76 | $13.76 | 6,508,330 |
| 2024-06-04 | $14.10 | $14.27 | $13.87 | $14.13 | $14.13 | 5,800,480 |
| 2024-06-03 | $14.43 | $14.45 | $13.94 | $14.10 | $14.10 | 8,323,420 |
| 2024-05-31 | $14.99 | $15.17 | $14.36 | $14.36 | $14.36 | 12,321,130 |
| 2024-05-30 | $15.25 | $15.87 | $15.09 | $15.22 | $15.22 | 10,591,320 |
| 2024-05-29 | $14.70 | $15.20 | $14.70 | $15.03 | $15.03 | 5,615,970 |
| 2024-05-28 | $14.85 | $15.20 | $14.75 | $14.77 | $14.77 | 4,552,120 |
| 2024-05-27 | $14.92 | $15.08 | $14.51 | $14.97 | $14.97 | 7,503,950 |
| 2024-05-24 | $15.00 | $15.19 | $14.95 | $14.95 | $14.95 | 5,332,500 |
| 2024-05-23 | $15.53 | $15.53 | $15.05 | $15.14 | $15.14 | 8,362,590 |
| 2024-05-22 | $15.91 | $15.99 | $15.41 | $15.79 | $15.79 | 11,495,400 |
| 2024-05-21 | $16.50 | $16.83 | $15.70 | $15.73 | $15.73 | 12,775,440 |
| 2024-05-20 | $15.44 | $16.21 | $15.40 | $16.03 | $16.03 | 13,567,470 |
| 2024-05-17 | $15.40 | $15.58 | $15.13 | $15.45 | $15.45 | 8,038,150 |
| 2024-05-16 | $15.37 | $15.53 | $15.22 | $15.30 | $15.30 | 7,905,400 |
| 2024-05-15 | $15.49 | $16.12 | $15.30 | $15.32 | $15.32 | 12,229,280 |
| 2024-05-14 | $15.88 | $15.92 | $15.29 | $15.41 | $15.41 | 15,245,480 |
| 2024-05-13 | $15.89 | $16.08 | $15.42 | $15.98 | $15.98 | 15,574,160 |
| 2024-05-10 | $16.45 | $16.65 | $15.67 | $16.08 | $16.08 | 31,597,280 |
| 2024-05-09 | $14.96 | $16.30 | $14.82 | $16.30 | $16.30 | 26,781,030 |
| 2024-05-08 | $14.99 | $15.34 | $14.80 | $14.82 | $14.82 | 18,125,240 |
| 2024-05-07 | $14.45 | $15.08 | $14.26 | $14.79 | $14.79 | 19,053,730 |
| 2024-05-06 | $14.20 | $14.57 | $13.99 | $14.45 | $14.45 | 13,427,890 |
| 2024-04-30 | $13.76 | $14.61 | $13.76 | $14.02 | $14.02 | 17,114,140 |
| 2024-04-29 | $13.44 | $13.84 | $13.21 | $13.74 | $13.74 | 11,505,770 |
| 2024-04-26 | $13.50 | $13.71 | $13.22 | $13.66 | $13.66 | 9,349,680 |
| 2024-04-25 | $12.91 | $13.77 | $12.85 | $13.52 | $13.52 | 11,960,820 |
| 2024-04-24 | $13.02 | $13.12 | $12.75 | $12.95 | $12.95 | 7,932,030 |
| 2024-04-23 | $13.22 | $13.56 | $12.97 | $13.15 | $13.15 | 8,887,780 |
| 2024-04-22 | $12.66 | $13.30 | $12.44 | $13.11 | $13.11 | 10,835,180 |
| 2024-04-19 | $12.66 | $13.01 | $12.36 | $12.73 | $12.73 | 8,897,500 |
| 2024-04-18 | $12.72 | $13.07 | $12.40 | $12.79 | $12.79 | 8,522,840 |
| 2024-04-17 | $12.63 | $12.98 | $12.59 | $12.83 | $12.83 | 8,758,810 |
| 2024-04-16 | $13.10 | $13.10 | $12.33 | $12.45 | $12.45 | 12,191,520 |
| 2024-04-15 | $13.75 | $13.82 | $12.80 | $13.15 | $13.15 | 14,656,700 |
| 2024-04-12 | $14.31 | $14.50 | $13.63 | $13.72 | $13.72 | 18,978,250 |
| 2024-04-11 | $14.20 | $15.07 | $13.83 | $14.34 | $14.34 | 24,246,740 |
| 2024-04-10 | $13.80 | $14.84 | $13.72 | $14.43 | $14.43 | 27,489,010 |
| 2024-04-09 | $13.56 | $14.28 | $13.56 | $13.94 | $13.94 | 19,440,120 |
| 2024-04-08 | $14.00 | $14.66 | $13.56 | $13.63 | $13.63 | 36,292,050 |
| 2024-04-03 | $13.20 | $14.30 | $13.20 | $14.30 | $14.30 | 46,639,060 |
| 2024-04-02 | $12.24 | $13.08 | $12.16 | $13.00 | $13.00 | 25,002,420 |
| 2024-04-01 | $11.85 | $12.60 | $11.80 | $12.33 | $12.33 | 17,238,410 |
| 2024-03-29 | $12.09 | $12.30 | $11.55 | $11.76 | $11.76 | 15,593,430 |
| 2024-03-28 | $11.90 | $12.38 | $11.89 | $12.09 | $12.09 | 14,400,720 |
| 2024-03-27 | $12.61 | $12.69 | $12.00 | $12.02 | $12.02 | 17,849,460 |
| 2024-03-26 | $12.20 | $13.05 | $12.15 | $12.83 | $12.83 | 27,748,120 |
| 2024-03-25 | $12.00 | $13.09 | $11.85 | $12.08 | $12.08 | 22,760,780 |
| 2024-03-22 | $12.13 | $12.21 | $11.74 | $11.90 | $11.90 | 5,982,400 |
| 2024-03-21 | $12.30 | $12.38 | $12.00 | $12.15 | $12.15 | 5,690,750 |
| 2024-03-20 | $12.08 | $12.29 | $12.05 | $12.22 | $12.22 | 4,475,110 |
| 2024-03-19 | $12.20 | $12.34 | $12.09 | $12.12 | $12.12 | 5,080,900 |
| 2024-03-18 | $12.37 | $12.40 | $12.03 | $12.29 | $12.29 | 7,106,450 |
| 2024-03-15 | $11.97 | $12.41 | $11.83 | $12.31 | $12.31 | 7,221,360 |
| 2024-03-14 | $12.12 | $12.30 | $11.83 | $11.97 | $11.97 | 5,762,330 |
| 2024-03-13 | $12.02 | $12.35 | $11.90 | $12.19 | $12.19 | 6,319,900 |
| 2024-03-12 | $12.08 | $12.17 | $11.82 | $12.02 | $12.02 | 5,983,300 |
| 2024-03-11 | $11.50 | $12.18 | $11.50 | $12.07 | $12.07 | 8,917,320 |
| 2024-03-08 | $11.53 | $11.77 | $11.31 | $11.50 | $11.50 | 5,168,210 |
| 2024-03-07 | $11.57 | $12.14 | $11.53 | $11.55 | $11.55 | 7,547,790 |
| 2024-03-06 | $11.52 | $11.75 | $11.27 | $11.50 | $11.50 | 5,355,170 |
| 2024-03-05 | $11.73 | $11.76 | $11.49 | $11.58 | $11.58 | 5,668,120 |
| 2024-03-04 | $11.97 | $12.06 | $11.66 | $11.79 | $11.79 | 5,707,880 |
| 2024-03-01 | $11.97 | $12.23 | $11.80 | $11.93 | $11.93 | 7,211,150 |
| 2024-02-29 | $11.54 | $11.98 | $11.51 | $11.97 | $11.97 | 8,579,180 |
| 2024-02-28 | $12.04 | $12.59 | $11.54 | $11.55 | $11.55 | 8,901,480 |
| 2024-02-27 | $11.81 | $12.09 | $11.76 | $12.04 | $12.04 | 5,005,320 |
| 2024-02-26 | $11.70 | $12.05 | $11.65 | $11.86 | $11.86 | 7,881,690 |
| 2024-02-23 | $11.66 | $11.79 | $11.50 | $11.69 | $11.69 | 6,131,660 |
| 2024-02-22 | $11.42 | $11.78 | $11.38 | $11.60 | $11.60 | 5,706,300 |
| 2024-02-21 | $11.20 | $11.93 | $11.06 | $11.46 | $11.46 | 6,723,840 |
| 2024-02-20 | $11.26 | $11.37 | $11.06 | $11.31 | $11.31 | 4,844,040 |
| 2024-02-19 | $11.76 | $11.76 | $11.10 | $11.32 | $11.32 | 10,756,840 |
| 2024-02-08 | $10.22 | $11.26 | $10.18 | $11.26 | $11.26 | 5,114,530 |
| 2024-02-07 | $9.80 | $10.54 | $9.77 | $10.24 | $10.24 | 9,414,700 |
| 2024-02-06 | $9.20 | $10.05 | $8.77 | $9.90 | $9.90 | 10,043,330 |
| 2024-02-05 | $10.33 | $10.33 | $9.41 | $9.41 | $9.41 | 10,178,570 |
| 2024-02-02 | $11.14 | $11.18 | $10.01 | $10.45 | $10.45 | 7,570,660 |
| 2024-02-01 | $11.28 | $11.40 | $10.93 | $11.05 | $11.05 | 5,144,600 |
| 2024-01-31 | $11.95 | $12.12 | $11.25 | $11.25 | $11.25 | 6,217,710 |
| 2024-01-30 | $12.29 | $12.45 | $11.97 | $11.97 | $11.97 | 3,783,950 |
| 2024-01-29 | $12.78 | $12.81 | $12.24 | $12.27 | $12.27 | 4,153,360 |
| 2024-01-26 | $12.76 | $13.00 | $12.72 | $12.75 | $12.75 | 3,476,320 |
| 2024-01-25 | $12.55 | $12.85 | $12.42 | $12.84 | $12.84 | 5,594,630 |
| 2024-01-24 | $12.52 | $12.58 | $11.95 | $12.44 | $12.44 | 6,256,550 |
| 2024-01-23 | $12.30 | $12.42 | $11.91 | $12.42 | $12.42 | 6,150,120 |
| 2024-01-22 | $13.21 | $13.25 | $12.25 | $12.30 | $12.30 | 5,154,170 |
| 2024-01-19 | $13.30 | $13.56 | $13.15 | $13.19 | $13.19 | 3,295,170 |
| 2024-01-18 | $13.50 | $13.59 | $12.87 | $13.29 | $13.29 | 6,569,480 |
| 2024-01-17 | $13.93 | $14.09 | $13.50 | $13.50 | $13.50 | 3,737,100 |
| 2024-01-16 | $14.24 | $14.41 | $13.86 | $14.07 | $14.07 | 4,321,190 |
| 2024-01-15 | $14.09 | $14.39 | $13.71 | $14.24 | $14.24 | 6,512,560 |
| 2024-01-12 | $14.52 | $14.85 | $14.41 | $14.48 | $14.48 | 3,751,400 |
| 2024-01-11 | $14.15 | $14.71 | $14.08 | $14.59 | $14.59 | 4,393,490 |
| 2024-01-10 | $14.22 | $14.56 | $14.01 | $14.17 | $14.17 | 3,895,660 |
| 2024-01-09 | $14.26 | $14.46 | $13.97 | $14.27 | $14.27 | 3,499,650 |
| 2024-01-08 | $14.72 | $14.77 | $14.25 | $14.26 | $14.26 | 4,104,670 |
| 2024-01-05 | $14.99 | $15.25 | $14.63 | $14.70 | $14.70 | 3,768,230 |
| 2024-01-04 | $15.25 | $15.25 | $14.97 | $15.05 | $15.05 | 2,603,670 |
| 2024-01-03 | $15.25 | $15.32 | $15.00 | $15.20 | $15.20 | 3,857,390 |
| 2024-01-02 | $15.45 | $15.48 | $15.07 | $15.29 | $15.29 | 3,980,620 |
| 2024-01-01 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2023-12-29 | $14.88 | $15.42 | $14.88 | $15.39 | $15.39 | 7,112,500 |
| 2023-12-28 | $14.08 | $15.04 | $14.06 | $14.93 | $14.93 | 8,346,530 |
| 2023-12-27 | $14.04 | $14.15 | $13.92 | $14.09 | $14.09 | 2,363,320 |
| 2023-12-26 | $14.22 | $14.34 | $14.02 | $14.06 | $14.06 | 2,937,640 |
| 2023-12-25 | $14.36 | $14.45 | $14.09 | $14.22 | $14.22 | 3,471,880 |
| 2023-12-22 | $14.29 | $14.48 | $14.14 | $14.37 | $14.37 | 3,895,210 |
| 2023-12-21 | $14.07 | $14.35 | $14.02 | $14.25 | $14.25 | 3,839,530 |
| 2023-12-20 | $14.54 | $14.67 | $14.17 | $14.17 | $14.17 | 4,317,690 |
| 2023-12-19 | $14.54 | $14.56 | $14.33 | $14.54 | $14.54 | 4,079,690 |
| 2023-12-18 | $14.91 | $14.93 | $14.46 | $14.48 | $14.48 | 3,107,300 |
| 2023-12-14 | $15.20 | $15.25 | $14.87 | $14.94 | $14.94 | 3,157,500 |
| 2023-12-13 | $15.35 | $15.44 | $15.05 | $15.06 | $15.06 | 2,861,880 |
| 2023-12-12 | $15.62 | $15.62 | $15.28 | $15.42 | $15.42 | 3,166,870 |
| 2023-12-11 | $15.46 | $15.68 | $15.16 | $15.63 | $15.63 | 3,413,680 |
| 2023-12-08 | $15.72 | $15.82 | $15.55 | $15.56 | $15.56 | 2,391,980 |
| 2023-12-07 | $15.86 | $15.88 | $15.45 | $15.75 | $15.75 | 3,868,070 |
| 2023-12-06 | $15.50 | $16.08 | $15.40 | $15.89 | $15.89 | 5,727,120 |
| 2023-12-05 | $15.71 | $15.93 | $15.50 | $15.50 | $15.50 | 4,217,870 |
| 2023-12-04 | $16.00 | $16.04 | $15.79 | $15.80 | $15.80 | 4,988,010 |
| 2023-12-01 | $16.01 | $16.17 | $15.90 | $16.05 | $16.05 | 2,827,850 |
| 2023-11-30 | $16.35 | $16.36 | $15.92 | $16.04 | $16.04 | 4,222,920 |
| 2023-11-29 | $17.17 | $17.24 | $16.80 | $16.88 | $16.32 | 4,826,390 |
| 2023-11-28 | $17.09 | $17.19 | $16.55 | $17.16 | $16.59 | 5,128,270 |
| 2023-11-27 | $17.03 | $17.23 | $16.86 | $17.17 | $16.60 | 4,605,310 |
| 2023-11-24 | $17.20 | $17.34 | $16.85 | $17.01 | $16.45 | 4,288,970 |
| 2023-11-23 | $16.80 | $17.30 | $16.70 | $17.25 | $16.68 | 5,067,040 |
| 2023-11-22 | $17.16 | $17.18 | $16.85 | $16.85 | $16.29 | 4,726,810 |
| 2023-11-21 | $17.36 | $17.53 | $17.24 | $17.24 | $16.67 | 4,098,320 |
| 2023-11-20 | $17.34 | $17.40 | $16.87 | $17.40 | $16.82 | 5,021,940 |
| 2023-11-17 | $17.16 | $17.31 | $17.02 | $17.25 | $16.68 | 4,387,450 |
| 2023-11-16 | $17.85 | $17.87 | $17.06 | $17.16 | $16.59 | 10,281,170 |
| 2023-11-15 | $17.31 | $17.95 | $17.30 | $17.89 | $17.30 | 9,968,360 |
| 2023-11-14 | $16.85 | $17.25 | $16.80 | $17.20 | $16.63 | 6,005,400 |
| 2023-11-13 | $16.99 | $17.03 | $16.75 | $16.85 | $16.29 | 4,053,900 |
| 2023-11-10 | $16.90 | $17.07 | $16.72 | $16.99 | $16.43 | 3,071,750 |
| 2023-11-09 | $16.78 | $17.22 | $16.75 | $17.04 | $16.48 | 5,805,690 |
| 2023-11-08 | $17.31 | $17.32 | $16.70 | $16.77 | $16.21 | 6,178,860 |
| 2023-11-07 | $17.39 | $17.50 | $17.15 | $17.21 | $16.64 | 5,807,090 |
| 2023-11-06 | $17.23 | $17.70 | $17.09 | $17.40 | $16.82 | 7,884,470 |
| 2023-11-03 | $17.10 | $17.28 | $17.03 | $17.06 | $16.49 | 4,001,200 |
| 2023-11-02 | $17.37 | $17.53 | $17.02 | $17.06 | $16.49 | 2,842,670 |
| 2023-11-01 | $17.70 | $17.74 | $17.39 | $17.43 | $16.85 | 3,797,580 |
| 2023-10-31 | $17.87 | $18.14 | $17.63 | $17.74 | $17.15 | 3,763,850 |
| 2023-10-30 | $17.75 | $18.05 | $17.66 | $17.83 | $17.24 | 4,479,570 |
| 2023-10-27 | $16.76 | $18.16 | $16.58 | $17.90 | $17.31 | 11,491,930 |
| 2023-10-26 | $16.48 | $16.63 | $16.03 | $16.58 | $16.03 | 3,681,790 |
| 2023-10-25 | $16.03 | $16.74 | $16.03 | $16.60 | $16.05 | 5,212,580 |
| 2023-10-24 | $15.93 | $16.23 | $15.81 | $15.98 | $15.45 | 4,278,640 |
| 2023-10-23 | $16.77 | $16.77 | $15.80 | $15.90 | $15.37 | 6,571,940 |
| 2023-10-20 | $16.64 | $17.20 | $16.62 | $16.74 | $16.19 | 4,800,160 |
| 2023-10-19 | $16.95 | $17.17 | $16.62 | $16.64 | $16.09 | 3,988,590 |
| 2023-10-18 | $17.17 | $17.25 | $16.95 | $17.05 | $16.48 | 2,655,030 |
| 2023-10-17 | $17.50 | $17.58 | $17.18 | $17.31 | $16.74 | 2,977,210 |
| 2023-10-16 | $17.91 | $17.94 | $17.25 | $17.44 | $16.86 | 5,251,920 |
| 2023-10-13 | $18.18 | $18.18 | $17.84 | $17.99 | $17.39 | 3,921,410 |
| 2023-10-12 | $17.38 | $18.20 | $17.33 | $18.16 | $17.56 | 7,676,510 |
| 2023-10-11 | $17.36 | $17.60 | $17.25 | $17.28 | $16.71 | 3,882,750 |
| 2023-10-10 | $17.56 | $17.56 | $17.12 | $17.25 | $16.68 | 3,368,820 |
| 2023-10-09 | $18.02 | $18.02 | $17.35 | $17.45 | $16.87 | 4,635,810 |
| 2023-09-28 | $17.78 | $18.13 | $17.78 | $17.95 | $17.35 | 4,073,020 |
| 2023-09-27 | $17.59 | $18.14 | $17.56 | $17.70 | $17.11 | 4,982,790 |
| 2023-09-26 | $18.15 | $18.25 | $17.62 | $17.65 | $17.06 | 4,969,950 |
| 2023-09-25 | $18.27 | $18.44 | $18.08 | $18.18 | $17.58 | 3,697,350 |
| 2023-09-22 | $18.39 | $18.52 | $18.03 | $18.27 | $17.66 | 6,483,500 |
| 2023-09-21 | $18.83 | $18.97 | $18.36 | $18.38 | $17.77 | 6,429,770 |
| 2023-09-20 | $18.52 | $19.16 | $18.51 | $18.85 | $18.23 | 11,059,400 |
| 2023-09-19 | $18.16 | $19.11 | $18.08 | $18.75 | $18.13 | 11,512,680 |
| 2023-09-18 | $18.18 | $18.44 | $17.89 | $18.25 | $17.64 | 6,757,490 |
| 2023-09-15 | $17.83 | $18.45 | $17.80 | $18.10 | $17.50 | 9,507,750 |
| 2023-09-14 | $17.64 | $17.79 | $17.54 | $17.68 | $17.09 | 3,153,150 |
| 2023-09-13 | $18.00 | $18.01 | $17.57 | $17.64 | $17.06 | 3,345,220 |
| 2023-09-12 | $18.00 | $18.12 | $17.85 | $18.00 | $17.40 | 4,692,400 |
| 2023-09-11 | $17.56 | $18.17 | $17.33 | $17.96 | $17.36 | 6,574,710 |
| 2023-09-08 | $17.74 | $17.82 | $17.30 | $17.53 | $16.95 | 5,818,350 |
| 2023-09-07 | $18.20 | $18.20 | $17.83 | $17.83 | $17.24 | 6,789,800 |
| 2023-09-06 | $18.74 | $18.76 | $18.10 | $18.27 | $17.66 | 12,684,840 |
| 2023-09-05 | $18.30 | $18.82 | $17.97 | $18.77 | $18.15 | 21,980,990 |
| 2023-09-04 | $16.70 | $18.01 | $16.68 | $18.01 | $17.41 | 13,693,000 |
| 2023-09-01 | $15.98 | $16.51 | $15.98 | $16.37 | $15.83 | 5,411,030 |
| 2023-08-31 | $16.73 | $16.73 | $15.86 | $15.99 | $15.46 | 8,972,480 |
| 2023-08-30 | $16.86 | $17.08 | $16.61 | $16.72 | $16.17 | 3,161,780 |
| 2023-08-29 | $16.68 | $17.03 | $16.61 | $16.90 | $16.34 | 3,520,850 |
| 2023-08-28 | $16.97 | $17.34 | $16.70 | $16.71 | $16.16 | 6,745,170 |
| 2023-08-25 | $16.70 | $16.70 | $16.40 | $16.42 | $16.42 | 4,006,010 |
| 2023-08-24 | $17.01 | $17.06 | $16.61 | $16.73 | $16.73 | 3,272,990 |
| 2023-08-23 | $17.49 | $17.49 | $16.89 | $16.89 | $16.89 | 4,191,300 |
| 2023-08-22 | $17.38 | $17.57 | $17.09 | $17.45 | $17.45 | 4,539,180 |
| 2023-08-21 | $17.40 | $17.65 | $17.25 | $17.30 | $17.30 | 2,844,530 |
| 2023-08-18 | $17.87 | $18.03 | $17.37 | $17.37 | $17.37 | 4,404,190 |
| 2023-08-17 | $17.85 | $18.02 | $17.55 | $17.93 | $17.93 | 2,986,820 |
| 2023-08-16 | $17.98 | $18.08 | $17.72 | $18.00 | $18.00 | 3,116,310 |
| 2023-08-15 | $18.28 | $18.38 | $17.70 | $18.00 | $18.00 | 4,571,560 |
| 2023-08-14 | $18.00 | $18.30 | $17.69 | $18.23 | $18.23 | 5,414,360 |
| 2023-08-11 | $18.79 | $18.79 | $18.18 | $18.18 | $18.18 | 6,968,780 |
| 2023-08-10 | $18.87 | $19.07 | $18.67 | $18.71 | $18.71 | 5,358,900 |
| 2023-08-09 | $18.83 | $18.94 | $18.59 | $18.85 | $18.85 | 5,612,940 |
| 2023-08-08 | $18.20 | $19.13 | $18.19 | $18.88 | $18.88 | 8,091,800 |
| 2023-08-07 | $18.61 | $18.62 | $18.18 | $18.34 | $18.34 | 5,874,640 |
| 2023-08-04 | $18.74 | $19.08 | $18.55 | $18.61 | $18.61 | 4,626,410 |
| 2023-08-03 | $18.81 | $18.85 | $18.44 | $18.70 | $18.70 | 5,935,840 |
| 2023-08-02 | $19.09 | $19.18 | $18.78 | $18.81 | $18.81 | 5,962,950 |
| 2023-08-01 | $18.72 | $19.61 | $18.65 | $19.10 | $19.10 | 15,157,910 |
| 2023-07-31 | $17.95 | $19.28 | $17.95 | $18.83 | $18.83 | 16,168,520 |
| 2023-07-28 | $17.43 | $17.96 | $17.38 | $17.95 | $17.95 | 6,338,900 |
| 2023-07-27 | $17.67 | $17.91 | $17.50 | $17.50 | $17.50 | 4,392,990 |
| 2023-07-26 | $17.78 | $17.86 | $17.53 | $17.62 | $17.62 | 2,640,890 |
| 2023-07-25 | $17.18 | $17.83 | $17.17 | $17.73 | $17.73 | 6,670,270 |
| 2023-07-24 | $17.53 | $17.53 | $17.04 | $17.07 | $17.07 | 4,889,000 |
| 2023-07-21 | $17.60 | $17.67 | $17.25 | $17.54 | $17.54 | 5,582,540 |
| 2023-07-20 | $17.38 | $17.95 | $17.38 | $17.60 | $17.60 | 9,516,770 |
| 2023-07-19 | $17.40 | $17.50 | $17.15 | $17.36 | $17.36 | 4,510,270 |
| 2023-07-18 | $17.34 | $17.49 | $16.98 | $17.47 | $17.47 | 5,244,960 |
| 2023-07-17 | $16.99 | $17.25 | $16.37 | $17.24 | $17.24 | 6,039,340 |
| 2023-07-14 | $17.68 | $17.75 | $17.36 | $17.36 | $17.36 | 4,451,050 |
| 2023-07-13 | $17.55 | $17.97 | $17.55 | $17.72 | $17.72 | 4,274,610 |
| 2023-07-12 | $17.54 | $17.86 | $17.48 | $17.56 | $17.56 | 4,172,300 |
| 2023-07-11 | $17.70 | $17.77 | $17.38 | $17.63 | $17.63 | 3,283,900 |
| 2023-07-10 | $17.52 | $17.87 | $17.49 | $17.67 | $17.67 | 3,933,280 |
| 2023-07-07 | $17.50 | $17.68 | $17.25 | $17.50 | $17.50 | 3,476,600 |
| 2023-07-06 | $17.55 | $17.84 | $17.43 | $17.60 | $17.60 | 3,812,450 |
| 2023-07-05 | $17.59 | $17.75 | $17.40 | $17.55 | $17.55 | 3,980,600 |
| 2023-07-04 | $17.78 | $17.88 | $17.46 | $17.58 | $17.58 | 3,987,840 |
| 2023-07-03 | $17.46 | $17.88 | $17.36 | $17.74 | $17.74 | 8,114,320 |
| 2023-06-30 | $16.97 | $17.55 | $16.92 | $17.33 | $17.33 | 9,469,490 |
| 2023-06-29 | $17.01 | $17.23 | $16.93 | $16.98 | $16.98 | 6,038,600 |
| 2023-06-28 | $17.00 | $17.10 | $16.87 | $17.00 | $17.00 | 3,793,300 |
| 2023-06-27 | $16.61 | $17.15 | $16.52 | $17.11 | $17.11 | 7,461,250 |
| 2023-06-26 | $16.51 | $16.99 | $16.44 | $16.61 | $16.61 | 5,105,320 |
| 2023-06-21 | $16.70 | $17.23 | $16.48 | $16.68 | $16.68 | 6,956,080 |
| 2023-06-20 | $16.80 | $17.01 | $16.48 | $16.75 | $16.75 | 5,153,980 |
| 2023-06-19 | $17.10 | $17.25 | $16.80 | $16.80 | $16.80 | 4,970,000 |
| 2023-06-16 | $17.10 | $17.46 | $17.00 | $17.10 | $17.10 | 7,591,330 |
| 2023-06-15 | $16.57 | $17.30 | $16.08 | $17.12 | $17.12 | 12,303,770 |
| 2023-06-14 | $18.07 | $18.17 | $17.68 | $17.71 | $17.30 | 5,186,350 |
| 2023-06-13 | $18.15 | $18.33 | $17.94 | $18.07 | $17.65 | 4,216,750 |
| 2023-06-12 | $17.63 | $18.35 | $17.46 | $18.25 | $17.82 | 7,307,010 |
| 2023-06-09 | $18.08 | $18.21 | $17.60 | $17.75 | $17.33 | 6,164,540 |
| 2023-06-08 | $18.37 | $18.49 | $18.08 | $18.12 | $17.70 | 4,679,900 |
| 2023-06-07 | $18.42 | $18.62 | $18.23 | $18.44 | $18.01 | 5,192,100 |
| 2023-06-06 | $19.16 | $19.17 | $18.40 | $18.49 | $18.06 | 6,659,700 |
| 2023-06-05 | $19.80 | $19.86 | $18.95 | $19.08 | $18.63 | 9,888,670 |
| 2023-06-02 | $18.47 | $19.90 | $18.46 | $19.78 | $19.32 | 15,933,280 |
| 2023-06-01 | $18.30 | $18.76 | $18.05 | $18.22 | $17.79 | 4,116,860 |
| 2023-05-31 | $18.66 | $18.73 | $18.29 | $18.30 | $17.87 | 4,345,580 |
| 2023-05-30 | $18.96 | $19.08 | $18.47 | $18.59 | $18.16 | 5,882,550 |
| 2023-05-29 | $19.52 | $19.55 | $18.80 | $18.96 | $18.52 | 5,129,200 |
| 2023-05-26 | $19.38 | $19.52 | $18.95 | $19.44 | $18.99 | 4,257,140 |
| 2023-05-25 | $19.66 | $19.67 | $19.13 | $19.34 | $18.89 | 4,460,060 |
| 2023-05-24 | $19.45 | $19.75 | $19.29 | $19.53 | $19.07 | 4,251,690 |
| 2023-05-23 | $19.54 | $19.97 | $19.46 | $19.53 | $19.07 | 7,432,150 |
| 2023-05-22 | $19.15 | $19.59 | $18.90 | $19.56 | $19.10 | 6,801,630 |
| 2023-05-19 | $19.13 | $19.25 | $18.96 | $19.20 | $18.75 | 3,808,330 |
| 2023-05-18 | $19.09 | $19.29 | $18.97 | $19.14 | $18.69 | 5,264,050 |
| 2023-05-17 | $19.22 | $19.44 | $19.16 | $19.21 | $18.76 | 4,499,250 |
| 2023-05-16 | $19.11 | $19.32 | $18.96 | $19.29 | $18.84 | 5,947,450 |
| 2023-05-15 | $18.77 | $19.23 | $18.71 | $19.16 | $18.71 | 6,594,080 |
| 2023-05-12 | $18.99 | $19.09 | $18.66 | $18.71 | $18.27 | 5,632,700 |
| 2023-05-11 | $18.81 | $19.07 | $18.56 | $18.99 | $18.55 | 5,369,580 |
| 2023-05-10 | $18.59 | $19.02 | $18.50 | $18.87 | $18.43 | 6,707,940 |
| 2023-05-09 | $19.01 | $19.16 | $18.53 | $18.58 | $18.15 | 9,194,670 |
| 2023-05-08 | $18.89 | $19.42 | $18.89 | $19.05 | $18.60 | 10,165,160 |
| 2023-05-05 | $18.76 | $19.23 | $18.47 | $18.88 | $18.44 | 11,270,180 |
| 2023-05-04 | $18.90 | $19.82 | $18.50 | $18.91 | $18.47 | 18,965,610 |
| 2023-05-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 0 |
| 2023-05-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 0 |
| 2023-04-28 | $18.90 | $19.19 | $18.80 | $18.80 | $18.36 | 25,742,110 |
| 2023-04-27 | $21.08 | $21.14 | $20.58 | $20.89 | $20.40 | 5,937,070 |
| 2023-04-26 | $20.67 | $21.45 | $20.56 | $21.01 | $20.52 | 9,048,520 |
| 2023-04-25 | $21.21 | $21.43 | $20.38 | $20.54 | $20.06 | 8,047,340 |
| 2023-04-24 | $21.45 | $21.74 | $21.12 | $21.31 | $20.81 | 6,606,430 |
| 2023-04-21 | $22.37 | $22.37 | $21.40 | $21.47 | $20.97 | 7,057,200 |
| 2023-04-20 | $22.60 | $22.65 | $22.08 | $22.23 | $21.71 | 5,215,810 |
| 2023-04-19 | $22.76 | $22.88 | $22.50 | $22.59 | $22.06 | 6,117,950 |
| 2023-04-18 | $23.00 | $23.26 | $22.84 | $22.87 | $22.34 | 7,178,050 |
| 2023-04-17 | $22.41 | $23.16 | $22.36 | $23.03 | $22.49 | 9,560,590 |
| 2023-04-14 | $21.99 | $22.79 | $21.82 | $22.45 | $21.92 | 9,751,800 |
| 2023-04-13 | $21.98 | $22.15 | $21.74 | $21.91 | $21.40 | 6,065,190 |
| 2023-04-12 | $22.65 | $22.75 | $22.07 | $22.12 | $21.60 | 7,351,200 |
| 2023-04-11 | $22.73 | $22.79 | $22.18 | $22.49 | $21.96 | 8,564,630 |
| 2023-04-10 | $22.78 | $23.22 | $22.62 | $22.79 | $22.26 | 9,718,030 |
| 2023-04-07 | $22.40 | $22.97 | $22.39 | $22.72 | $22.19 | 7,352,350 |
| 2023-04-06 | $22.25 | $22.55 | $22.01 | $22.40 | $21.88 | 7,169,080 |
| 2023-04-05 | $22.31 | $22.31 | $22.31 | $22.31 | $21.79 | 0 |
| 2023-04-04 | $22.87 | $22.87 | $22.17 | $22.31 | $21.79 | 10,558,840 |
| 2023-04-03 | $23.05 | $23.08 | $22.69 | $22.90 | $22.36 | 7,804,220 |
| 2023-03-31 | $22.83 | $23.40 | $22.83 | $23.11 | $22.57 | 5,993,950 |
| 2023-03-30 | $22.98 | $23.05 | $22.62 | $22.90 | $22.36 | 5,380,320 |
| 2023-03-29 | $23.21 | $23.50 | $22.85 | $22.98 | $22.44 | 7,088,260 |
| 2023-03-28 | $23.95 | $23.96 | $23.08 | $23.18 | $22.64 | 9,867,960 |
| 2023-03-27 | $23.97 | $24.08 | $23.51 | $23.86 | $23.30 | 6,024,160 |
| 2023-03-24 | $24.30 | $24.30 | $23.88 | $24.03 | $23.47 | 5,309,850 |
| 2023-03-23 | $24.40 | $24.53 | $24.20 | $24.30 | $23.73 | 4,213,050 |
| 2023-03-22 | $24.30 | $24.93 | $24.18 | $24.43 | $23.86 | 6,673,670 |
| 2023-03-21 | $23.70 | $24.32 | $23.68 | $24.22 | $23.65 | 5,611,210 |
| 2023-03-20 | $23.77 | $23.79 | $23.25 | $23.74 | $23.18 | 7,133,900 |
| 2023-03-17 | $23.93 | $24.15 | $23.62 | $23.78 | $23.22 | 5,720,910 |
| 2023-03-16 | $24.47 | $24.69 | $23.80 | $23.93 | $23.37 | 6,925,470 |
| 2023-03-15 | $24.50 | $24.96 | $24.50 | $24.73 | $24.15 | 4,983,700 |
| 2023-03-14 | $24.90 | $25.10 | $24.13 | $24.43 | $23.86 | 6,308,560 |
| 2023-03-13 | $25.01 | $25.33 | $24.50 | $24.94 | $24.36 | 9,716,410 |
| 2023-03-10 | $25.51 | $25.62 | $24.91 | $25.15 | $24.56 | 6,549,300 |
| 2023-03-09 | $26.00 | $26.05 | $25.52 | $25.68 | $25.08 | 5,476,420 |
| 2023-03-08 | $25.51 | $26.05 | $25.45 | $25.85 | $25.25 | 6,028,310 |
| 2023-03-07 | $26.03 | $26.33 | $25.61 | $25.62 | $25.02 | 7,886,420 |
| 2023-03-06 | $25.63 | $26.18 | $25.24 | $25.97 | $25.36 | 8,660,360 |
| 2023-03-03 | $25.77 | $25.89 | $25.35 | $25.61 | $25.01 | 10,387,730 |
| 2023-03-02 | $26.54 | $26.54 | $25.68 | $25.76 | $25.16 | 10,424,270 |
| 2023-03-01 | $26.38 | $26.57 | $26.35 | $26.47 | $25.85 | 5,896,580 |
| 2023-02-28 | $26.58 | $26.79 | $26.12 | $26.45 | $25.83 | 7,227,740 |
| 2023-02-27 | $26.68 | $27.16 | $26.33 | $26.45 | $25.83 | 8,022,980 |
| 2023-02-24 | $27.17 | $27.20 | $26.46 | $26.82 | $26.19 | 7,694,340 |
| 2023-02-23 | $27.44 | $27.67 | $27.01 | $27.17 | $26.53 | 8,365,590 |
| 2023-02-22 | $27.85 | $28.25 | $27.23 | $27.40 | $26.76 | 11,972,540 |
| 2023-02-21 | $27.09 | $28.34 | $27.00 | $27.94 | $27.29 | 14,872,840 |
| 2023-02-20 | $27.00 | $27.16 | $26.48 | $27.09 | $26.46 | 8,976,930 |
| 2023-02-17 | $26.80 | $27.71 | $26.80 | $27.01 | $26.38 | 11,213,170 |
| 2023-02-16 | $27.66 | $27.76 | $26.38 | $26.54 | $25.92 | 12,069,750 |
| 2023-02-15 | $28.53 | $28.69 | $27.60 | $27.71 | $27.06 | 11,757,820 |
| 2023-02-14 | $28.40 | $28.90 | $28.21 | $28.52 | $27.85 | 8,396,780 |
| 2023-02-13 | $27.91 | $28.78 | $27.36 | $28.40 | $27.74 | 13,606,020 |
| 2023-02-10 | $28.15 | $29.17 | $27.72 | $27.88 | $27.23 | 13,888,030 |
| 2023-02-09 | $27.75 | $28.21 | $27.72 | $28.18 | $27.52 | 6,150,890 |
| 2023-02-08 | $28.28 | $28.59 | $27.83 | $27.83 | $27.18 | 6,554,180 |
| 2023-02-07 | $28.29 | $28.63 | $28.00 | $28.41 | $27.75 | 7,251,800 |
| 2023-02-06 | $28.50 | $28.70 | $27.79 | $28.10 | $27.44 | 9,088,230 |
| 2023-02-03 | $29.18 | $29.45 | $28.45 | $28.72 | $28.05 | 11,877,520 |
| 2023-02-02 | $28.34 | $29.58 | $28.20 | $29.40 | $28.71 | 17,331,500 |
| 2023-02-01 | $28.98 | $29.23 | $28.01 | $28.40 | $27.74 | 21,710,020 |
| 2023-01-31 | $28.80 | $29.59 | $28.63 | $29.45 | $28.76 | 6,865,740 |
| 2023-01-30 | $30.26 | $30.26 | $29.05 | $29.09 | $28.41 | 8,350,770 |
| 2023-01-20 | $29.50 | $29.95 | $29.43 | $29.66 | $28.97 | 6,129,620 |
| 2023-01-19 | $29.48 | $29.63 | $29.02 | $29.42 | $28.73 | 7,326,570 |
| 2023-01-18 | $28.60 | $29.75 | $28.29 | $29.44 | $28.75 | 10,007,620 |
| 2023-01-17 | $28.30 | $28.79 | $28.22 | $28.60 | $27.93 | 5,216,010 |
| 2023-01-16 | $27.89 | $28.57 | $27.83 | $28.22 | $27.56 | 6,356,040 |
| 2023-01-13 | $28.10 | $28.44 | $27.83 | $28.02 | $27.36 | 5,160,790 |
| 2023-01-12 | $28.17 | $28.70 | $27.80 | $28.01 | $27.35 | 5,796,620 |
| 2023-01-11 | $28.22 | $28.65 | $28.03 | $28.23 | $27.57 | 10,170,640 |
| 2023-01-10 | $28.20 | $28.34 | $27.72 | $27.99 | $27.34 | 8,992,750 |
| 2023-01-09 | $27.38 | $28.20 | $27.13 | $28.12 | $27.46 | 13,405,220 |
| 2023-01-06 | $26.58 | $27.81 | $26.45 | $27.35 | $26.71 | 10,843,680 |
| 2023-01-05 | $26.15 | $26.91 | $26.11 | $26.66 | $26.04 | 7,720,060 |
| 2023-01-04 | $26.13 | $26.87 | $26.06 | $26.25 | $25.64 | 9,088,310 |
| 2023-01-03 | $26.17 | $26.64 | $25.35 | $26.47 | $25.85 | 11,215,530 |
| 2023-01-02 | $26.02 | $26.02 | $26.02 | $26.02 | $25.41 | 0 |
| 2022-12-30 | $25.79 | $26.56 | $25.71 | $26.02 | $25.41 | 8,356,150 |
| 2022-12-29 | $25.42 | $26.49 | $25.40 | $25.79 | $25.19 | 10,422,700 |
| 2022-12-28 | $26.50 | $26.77 | $25.62 | $25.72 | $25.12 | 12,067,320 |
| 2022-12-27 | $25.93 | $27.38 | $25.03 | $26.77 | $26.14 | 19,093,810 |
| 2022-12-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.33 | 0 |
| 2022-12-23 | $25.18 | $25.55 | $24.71 | $24.91 | $24.33 | 6,855,740 |
| 2022-12-22 | $26.01 | $26.13 | $24.74 | $24.94 | $24.36 | 10,387,500 |
| 2022-12-21 | $26.20 | $26.25 | $25.60 | $25.88 | $25.27 | 6,221,900 |
| 2022-12-20 | $26.36 | $26.58 | $25.95 | $26.19 | $25.58 | 7,640,310 |
| 2022-12-19 | $26.80 | $27.44 | $26.28 | $26.50 | $25.88 | 7,292,210 |
| 2022-12-16 | $27.61 | $27.77 | $26.49 | $26.85 | $26.22 | 8,793,790 |
| 2022-12-15 | $27.25 | $27.62 | $27.11 | $27.59 | $26.94 | 6,987,810 |
| 2022-12-14 | $27.87 | $27.90 | $27.23 | $27.49 | $26.85 | 6,756,360 |
| 2022-12-13 | $28.22 | $28.45 | $27.53 | $27.75 | $27.10 | 8,083,690 |
| 2022-12-12 | $29.42 | $29.42 | $28.12 | $28.24 | $27.58 | 10,460,350 |
| 2022-12-09 | $29.40 | $29.77 | $29.20 | $29.45 | $28.76 | 7,579,790 |
| 2022-12-08 | $30.00 | $30.36 | $29.40 | $29.55 | $28.86 | 9,690,480 |
| 2022-12-07 | $31.56 | $31.60 | $30.14 | $30.30 | $29.59 | 15,396,150 |
| 2022-12-06 | $30.54 | $31.90 | $30.10 | $31.86 | $31.11 | 13,274,410 |
| 2022-12-05 | $30.70 | $30.77 | $30.06 | $30.72 | $30.00 | 7,515,660 |
| 2022-12-01 | $30.60 | $31.50 | $30.30 | $30.60 | $29.88 | 7,429,100 |
| 2022-11-30 | $29.97 | $30.70 | $29.78 | $30.01 | $29.31 | 6,091,970 |
| 2022-11-29 | $29.36 | $30.20 | $29.26 | $29.96 | $29.26 | 5,759,420 |
| 2022-11-28 | $29.71 | $29.71 | $28.90 | $29.36 | $28.67 | 5,698,470 |
| 2022-11-25 | $30.40 | $30.60 | $29.61 | $29.93 | $29.23 | 5,526,490 |
| 2022-11-24 | $30.39 | $31.38 | $30.05 | $30.70 | $29.98 | 8,057,220 |
| 2022-11-23 | $29.45 | $30.20 | $28.78 | $30.03 | $29.33 | 7,590,490 |
| 2022-11-22 | $30.40 | $30.45 | $29.25 | $29.51 | $28.82 | 9,667,410 |
| 2022-11-21 | $30.65 | $31.29 | $30.19 | $30.39 | $29.68 | 9,241,550 |
| 2022-11-18 | $31.02 | $31.55 | $30.61 | $31.04 | $30.31 | 9,394,080 |
| 2022-11-17 | $32.88 | $33.02 | $30.81 | $31.19 | $30.46 | 13,606,990 |
| 2022-11-16 | $33.80 | $33.85 | $32.72 | $33.08 | $32.31 | 10,690,840 |
| 2022-11-15 | $32.07 | $33.91 | $31.70 | $33.62 | $32.83 | 15,187,080 |
| 2022-11-14 | $32.30 | $33.08 | $31.70 | $32.07 | $31.32 | 11,864,060 |
| 2022-11-11 | $32.40 | $33.38 | $31.78 | $32.58 | $31.82 | 11,523,870 |
| 2022-11-10 | $32.13 | $32.19 | $30.92 | $31.36 | $30.63 | 12,325,690 |
| 2022-11-09 | $32.28 | $33.19 | $31.99 | $32.40 | $31.64 | 7,175,620 |
| 2022-11-08 | $32.89 | $32.98 | $31.75 | $32.17 | $31.42 | 9,677,000 |
| 2022-11-07 | $31.23 | $33.15 | $31.04 | $32.80 | $32.03 | 19,184,890 |
| 2022-11-04 | $28.45 | $30.83 | $28.43 | $30.72 | $30.00 | 15,289,270 |
| 2022-11-03 | $28.20 | $29.17 | $27.90 | $28.83 | $28.16 | 11,532,500 |
| 2022-11-02 | $27.96 | $28.57 | $27.58 | $28.23 | $27.57 | 10,280,040 |
| 2022-11-01 | $27.48 | $28.07 | $27.04 | $27.99 | $27.34 | 11,238,280 |
| 2022-10-31 | $27.74 | $28.09 | $27.20 | $27.53 | $26.89 | 8,479,360 |
| 2022-10-28 | $28.76 | $28.96 | $27.36 | $27.55 | $26.91 | 12,101,810 |
| 2022-10-27 | $29.60 | $30.36 | $29.08 | $29.15 | $28.47 | 8,782,360 |
| 2022-10-26 | $30.05 | $30.27 | $29.20 | $29.52 | $28.83 | 11,389,430 |
| 2022-10-25 | $29.89 | $30.60 | $29.30 | $30.00 | $29.30 | 9,258,860 |
| 2022-10-24 | $31.18 | $31.56 | $30.00 | $30.23 | $29.52 | 10,897,050 |
| 2022-10-21 | $31.20 | $31.70 | $30.75 | $31.18 | $30.45 | 5,706,560 |
| 2022-10-20 | $31.69 | $31.90 | $30.22 | $31.30 | $30.57 | 8,966,000 |
| 2022-10-19 | $32.07 | $33.87 | $31.13 | $31.40 | $30.67 | 14,573,170 |
| 2022-10-18 | $32.50 | $33.75 | $31.91 | $32.20 | $31.45 | 16,715,430 |
| 2022-10-17 | $30.21 | $32.60 | $30.12 | $32.46 | $31.70 | 16,234,320 |
| 2022-10-14 | $30.45 | $31.10 | $29.78 | $30.47 | $29.76 | 9,515,070 |
| 2022-10-13 | $30.18 | $30.92 | $30.04 | $30.10 | $29.40 | 10,179,200 |
| 2022-10-12 | $29.75 | $30.82 | $28.71 | $30.52 | $29.81 | 13,923,280 |
| 2022-10-11 | $28.03 | $30.21 | $28.03 | $29.80 | $29.10 | 16,093,280 |
| 2022-10-10 | $28.17 | $29.27 | $27.86 | $28.17 | $27.51 | 9,790,870 |
| 2022-09-30 | $28.70 | $29.08 | $27.70 | $27.79 | $27.79 | 9,427,390 |
| 2022-09-29 | $28.86 | $29.55 | $28.61 | $29.03 | $29.03 | 11,328,690 |
| 2022-09-28 | $29.62 | $29.95 | $28.54 | $28.78 | $28.78 | 10,179,560 |
| 2022-09-27 | $30.15 | $30.40 | $29.18 | $29.73 | $29.73 | 11,033,580 |
| 2022-09-26 | $30.10 | $30.70 | $29.28 | $30.07 | $30.07 | 12,358,450 |
| 2022-09-23 | $30.68 | $31.27 | $29.50 | $30.12 | $30.12 | 11,748,960 |
| 2022-09-22 | $30.91 | $32.18 | $30.10 | $30.86 | $30.86 | 13,013,800 |
| 2022-09-21 | $31.80 | $31.98 | $30.61 | $31.02 | $31.02 | 11,763,060 |
| 2022-09-20 | $31.28 | $32.59 | $30.60 | $31.80 | $31.80 | 13,715,360 |
| 2022-09-19 | $30.70 | $32.20 | $30.65 | $30.96 | $30.96 | 15,853,680 |
| 2022-09-16 | $33.00 | $33.74 | $30.75 | $30.75 | $30.75 | 26,466,120 |
| 2022-09-15 | $38.17 | $38.18 | $34.17 | $34.17 | $34.17 | 14,736,720 |
| 2022-09-14 | $37.01 | $38.79 | $36.80 | $37.97 | $37.97 | 9,703,650 |
| 2022-09-13 | $39.98 | $40.98 | $37.45 | $38.00 | $38.00 | 12,992,820 |
| 2022-09-12 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-09-09 | $39.58 | $40.49 | $38.38 | $39.62 | $39.62 | 12,017,490 |
| 2022-09-08 | $40.50 | $42.00 | $39.55 | $39.72 | $39.72 | 14,521,770 |
| 2022-09-07 | $37.80 | $41.69 | $37.03 | $40.77 | $40.77 | 23,463,280 |
| 2022-09-06 | $36.29 | $38.82 | $36.21 | $37.90 | $37.90 | 17,723,690 |
| 2022-09-05 | $36.54 | $36.88 | $34.80 | $36.41 | $36.41 | 17,387,200 |
| 2022-09-02 | $35.30 | $37.50 | $34.81 | $36.47 | $36.47 | 16,336,970 |
| 2022-09-01 | $34.18 | $36.16 | $33.21 | $35.20 | $35.20 | 19,240,450 |
| 2022-08-31 | $36.10 | $36.80 | $33.11 | $34.04 | $34.04 | 20,422,380 |
| 2022-08-30 | $34.35 | $37.21 | $34.28 | $36.58 | $36.58 | 19,193,940 |
| 2022-08-29 | $33.53 | $35.00 | $33.30 | $33.85 | $33.85 | 11,800,280 |
| 2022-08-26 | $33.88 | $35.99 | $33.88 | $34.56 | $34.56 | 16,360,730 |
| 2022-08-25 | $34.33 | $34.48 | $32.41 | $33.83 | $33.83 | 18,589,900 |
| 2022-08-24 | $37.50 | $37.80 | $33.83 | $34.33 | $34.33 | 26,190,750 |
| 2022-08-23 | $34.65 | $37.19 | $34.50 | $36.97 | $36.97 | 35,529,710 |
| 2022-08-22 | $31.51 | $34.85 | $31.38 | $34.24 | $34.24 | 34,768,910 |
| 2022-08-19 | $31.70 | $32.10 | $31.07 | $31.68 | $31.68 | 13,243,280 |
| 2022-08-18 | $31.10 | $32.19 | $31.06 | $31.80 | $31.80 | 16,261,940 |
| 2022-08-17 | $32.51 | $32.68 | $30.58 | $31.24 | $31.24 | 22,478,490 |
| 2022-08-16 | $32.38 | $33.39 | $31.93 | $32.58 | $32.58 | 19,492,950 |
| 2022-08-15 | $31.90 | $33.09 | $31.61 | $32.41 | $32.41 | 19,146,800 |
| 2022-08-12 | $32.16 | $32.86 | $31.89 | $31.90 | $31.90 | 10,751,910 |
| 2022-08-11 | $33.00 | $33.28 | $31.00 | $32.26 | $32.26 | 21,006,650 |
| 2022-08-10 | $34.40 | $34.64 | $32.99 | $33.00 | $33.00 | 15,310,000 |
| 2022-08-09 | $34.92 | $34.92 | $33.95 | $34.40 | $34.40 | 10,850,410 |
| 2022-08-08 | $34.50 | $35.72 | $33.53 | $34.87 | $34.87 | 11,799,610 |
| 2022-08-05 | $35.82 | $35.93 | $33.41 | $34.67 | $34.67 | 23,305,210 |
| 2022-08-04 | $36.73 | $37.20 | $35.22 | $35.72 | $35.72 | 12,518,440 |
| 2022-08-03 | $37.70 | $38.82 | $36.60 | $36.71 | $36.71 | 10,152,500 |
| 2022-08-02 | $37.10 | $38.40 | $36.02 | $37.41 | $37.41 | 17,962,850 |
| 2022-08-01 | $38.38 | $39.09 | $36.50 | $37.37 | $37.37 | 21,806,670 |
| 2022-07-29 | $38.75 | $39.50 | $37.47 | $38.37 | $38.37 | 13,736,600 |
| 2022-07-28 | $40.91 | $41.47 | $38.70 | $38.75 | $38.75 | 19,153,120 |
| 2022-07-27 | $41.96 | $41.96 | $40.01 | $40.86 | $40.86 | 12,072,660 |
| 2022-07-26 | $41.09 | $42.33 | $39.45 | $41.95 | $41.95 | 13,830,260 |
| 2022-07-25 | $41.28 | $43.24 | $40.91 | $41.19 | $41.19 | 13,581,880 |
| 2022-07-22 | $41.02 | $42.90 | $38.62 | $41.91 | $41.91 | 19,410,610 |
| 2022-07-21 | $43.37 | $43.44 | $40.11 | $40.50 | $40.50 | 20,681,130 |
| 2022-07-20 | $41.00 | $44.19 | $40.38 | $44.19 | $44.19 | 22,817,710 |
| 2022-07-19 | $43.00 | $44.14 | $41.12 | $41.26 | $41.26 | 23,000,740 |
| 2022-07-18 | $48.18 | $50.10 | $43.37 | $43.55 | $43.55 | 26,122,660 |
| 2022-07-15 | $45.64 | $49.31 | $44.50 | $48.19 | $48.19 | 21,027,570 |
| 2022-07-14 | $42.00 | $44.83 | $40.28 | $44.83 | $44.83 | 18,780,400 |
| 2022-07-13 | $43.00 | $43.56 | $38.57 | $40.75 | $40.75 | 28,339,730 |
| 2022-07-12 | $43.63 | $46.79 | $42.01 | $42.85 | $42.85 | 26,945,130 |
| 2022-07-11 | $39.93 | $43.63 | $39.71 | $43.63 | $43.63 | 24,988,270 |
| 2022-07-08 | $40.70 | $43.56 | $38.93 | $39.66 | $39.66 | 20,405,900 |
| 2022-07-07 | $36.56 | $40.70 | $36.30 | $40.70 | $40.70 | 17,962,700 |
| 2022-07-06 | $36.83 | $38.67 | $36.07 | $37.00 | $37.00 | 14,705,130 |
| 2022-07-05 | $37.75 | $38.60 | $35.78 | $37.21 | $37.21 | 17,956,740 |
| 2022-07-04 | $38.18 | $38.97 | $37.06 | $37.68 | $37.68 | 16,675,820 |
| 2022-07-01 | $36.85 | $39.16 | $34.53 | $38.75 | $38.75 | 27,037,780 |
| 2022-06-30 | $35.97 | $38.66 | $35.65 | $36.85 | $36.85 | 18,003,400 |
| 2022-06-29 | $36.77 | $38.66 | $36.00 | $36.76 | $36.76 | 22,129,400 |
| 2022-06-28 | $36.79 | $37.30 | $35.05 | $36.77 | $36.77 | 17,207,230 |
| 2022-06-27 | $37.40 | $38.49 | $36.03 | $37.05 | $37.05 | 25,860,990 |
| 2022-06-24 | $36.88 | $39.04 | $35.79 | $37.80 | $37.80 | 30,403,330 |
| 2022-06-23 | $34.27 | $37.30 | $33.86 | $36.90 | $36.90 | 37,186,540 |
| 2022-06-22 | $32.48 | $35.06 | $32.21 | $35.06 | $35.06 | 34,989,070 |
| 2022-06-21 | $33.68 | $34.48 | $30.90 | $31.87 | $31.87 | 35,830,060 |
| 2022-06-20 | $31.78 | $34.23 | $30.46 | $33.72 | $33.72 | 40,160,440 |
| 2022-06-17 | $28.98 | $31.96 | $28.60 | $31.50 | $31.50 | 39,438,400 |
| 2022-06-16 | $27.35 | $29.54 | $27.35 | $29.05 | $29.05 | 25,654,230 |
| 2022-06-15 | $29.60 | $30.04 | $27.50 | $27.54 | $27.54 | 22,473,230 |
| 2022-06-14 | $28.12 | $30.00 | $27.98 | $29.91 | $29.91 | 25,940,720 |
| 2022-06-13 | $29.44 | $30.18 | $28.10 | $28.77 | $28.77 | 33,065,300 |
| 2022-06-10 | $26.39 | $29.18 | $26.21 | $29.18 | $29.18 | 33,263,390 |
| 2022-06-09 | $25.46 | $27.10 | $25.25 | $26.53 | $26.53 | 31,378,710 |
| 2022-06-08 | $24.05 | $25.80 | $23.46 | $25.34 | $25.34 | 28,389,690 |
| 2022-06-07 | $25.00 | $26.10 | $24.21 | $24.36 | $24.36 | 22,438,230 |
| 2022-06-06 | $23.14 | $25.58 | $23.14 | $25.07 | $25.07 | 35,861,430 |
| 2022-06-02 | $22.42 | $23.48 | $22.37 | $23.25 | $23.25 | 18,891,050 |
| 2022-06-01 | $22.20 | $23.36 | $22.18 | $22.72 | $22.72 | 24,528,370 |
| 2022-05-31 | $22.00 | $22.57 | $21.47 | $22.38 | $22.38 | 15,836,950 |
| 2022-05-30 | $21.71 | $22.62 | $21.57 | $22.47 | $22.00 | 15,677,110 |
| 2022-05-27 | $22.45 | $23.38 | $21.95 | $22.24 | $21.77 | 24,285,010 |
| 2022-05-26 | $22.52 | $22.91 | $21.20 | $22.69 | $22.21 | 28,015,650 |
| 2022-05-25 | $22.90 | $23.50 | $21.47 | $22.42 | $21.95 | 36,253,900 |
| 2022-05-24 | $22.61 | $24.17 | $22.37 | $23.25 | $22.76 | 48,581,980 |
| 2022-05-23 | $23.64 | $24.08 | $22.01 | $22.81 | $22.33 | 47,425,060 |
| 2022-05-20 | $25.43 | $25.43 | $22.50 | $24.31 | $23.80 | 73,084,420 |
| 2022-05-19 | $23.12 | $23.12 | $23.12 | $23.12 | $22.63 | 1,089,120 |
| 2022-05-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.58 | 637,030 |
| 2022-05-17 | $19.11 | $19.11 | $19.11 | $19.11 | $18.71 | 509,900 |
| 2022-04-27 | $16.11 | $17.47 | $15.90 | $17.37 | $17.01 | 9,732,930 |
| 2022-04-26 | $17.50 | $17.77 | $16.31 | $16.47 | $16.12 | 7,654,770 |
| 2022-04-25 | $18.50 | $18.50 | $17.25 | $17.31 | $16.95 | 7,905,480 |
| 2022-04-22 | $18.47 | $19.36 | $17.71 | $18.92 | $18.52 | 9,817,240 |
| 2022-04-21 | $19.88 | $19.88 | $18.33 | $18.46 | $18.07 | 11,154,450 |
| 2022-04-20 | $20.30 | $20.30 | $19.72 | $19.88 | $19.46 | 9,016,120 |
| 2022-04-19 | $19.75 | $20.45 | $19.65 | $20.43 | $20.00 | 10,502,090 |
| 2022-04-18 | $19.99 | $20.41 | $19.62 | $19.94 | $19.52 | 9,836,590 |
| 2022-04-15 | $20.49 | $21.99 | $19.93 | $20.00 | $19.58 | 19,622,800 |
| 2022-04-14 | $20.35 | $20.79 | $20.14 | $20.60 | $20.17 | 13,124,900 |
| 2022-04-13 | $19.81 | $20.88 | $19.69 | $20.33 | $19.90 | 18,907,630 |
| 2022-04-12 | $19.85 | $20.25 | $19.35 | $19.98 | $19.56 | 12,775,960 |
| 2022-04-11 | $20.92 | $20.92 | $19.62 | $19.80 | $19.38 | 24,347,230 |
| 2022-04-08 | $19.19 | $20.55 | $19.19 | $20.55 | $20.12 | 33,125,290 |
| 2022-04-07 | $19.16 | $19.52 | $18.68 | $18.68 | $18.29 | 8,542,860 |
| 2022-04-06 | $19.34 | $19.54 | $19.02 | $19.34 | $18.93 | 7,012,260 |
| 2022-04-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.02 | 0 |
| 2022-04-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.02 | 0 |
| 2022-04-01 | $18.99 | $19.60 | $18.86 | $19.43 | $19.02 | 8,190,750 |
| 2022-03-31 | $19.41 | $19.60 | $19.05 | $19.12 | $18.72 | 7,510,930 |
| 2022-03-30 | $18.47 | $19.68 | $18.43 | $19.54 | $19.13 | 14,563,670 |
| 2022-03-29 | $18.80 | $18.89 | $18.22 | $18.26 | $17.88 | 5,942,410 |
| 2022-03-28 | $18.58 | $19.10 | $17.90 | $18.70 | $18.31 | 7,006,740 |
| 2022-03-25 | $18.84 | $19.26 | $18.50 | $18.59 | $18.20 | 5,794,270 |
| 2022-03-24 | $19.61 | $19.61 | $18.85 | $19.03 | $18.63 | 8,718,860 |
| 2022-03-23 | $18.83 | $19.88 | $18.67 | $19.63 | $19.22 | 14,918,780 |
| 2022-03-22 | $17.98 | $19.01 | $17.78 | $18.83 | $18.43 | 13,376,880 |
| 2022-03-21 | $18.55 | $18.95 | $17.89 | $18.02 | $17.64 | 9,033,100 |
| 2022-03-18 | $17.68 | $18.85 | $17.63 | $18.50 | $18.11 | 9,319,500 |
| 2022-03-17 | $17.30 | $18.15 | $17.23 | $17.77 | $17.40 | 11,791,460 |
| 2022-03-16 | $17.42 | $17.48 | $16.09 | $17.08 | $16.72 | 12,188,930 |
| 2022-03-15 | $18.70 | $18.70 | $17.02 | $17.04 | $16.68 | 13,381,720 |
| 2022-03-14 | $18.94 | $19.80 | $18.62 | $18.69 | $18.30 | 11,201,640 |
| 2022-03-10 | $18.27 | $19.05 | $18.04 | $18.73 | $18.34 | 11,427,880 |
| 2022-03-09 | $19.07 | $19.28 | $17.40 | $18.03 | $17.65 | 17,695,370 |
| 2022-03-08 | $20.10 | $20.40 | $18.78 | $19.17 | $18.77 | 18,434,390 |
| 2022-03-07 | $21.00 | $21.10 | $20.12 | $20.30 | $19.87 | 16,163,720 |
| 2022-03-04 | $20.40 | $21.12 | $20.02 | $20.64 | $20.21 | 23,461,990 |
| 2022-03-03 | $19.95 | $21.25 | $19.95 | $20.53 | $20.10 | 49,623,800 |
| 2022-03-02 | $19.84 | $20.38 | $18.92 | $19.53 | $19.12 | 50,452,770 |
| 2022-03-01 | $17.70 | $19.47 | $17.43 | $19.47 | $19.06 | 22,376,920 |
| 2022-02-28 | $17.71 | $17.83 | $17.32 | $17.70 | $17.33 | 5,956,100 |
| 2022-02-25 | $17.53 | $18.10 | $17.53 | $17.81 | $17.44 | 7,989,740 |
| 2022-02-24 | $18.03 | $18.15 | $17.08 | $17.42 | $17.05 | 9,123,820 |
| 2022-02-23 | $17.48 | $18.11 | $17.47 | $18.06 | $17.68 | 7,372,170 |
| 2022-02-22 | $17.84 | $17.84 | $17.17 | $17.47 | $17.10 | 7,751,840 |
| 2022-02-21 | $17.64 | $17.92 | $17.55 | $17.89 | $17.51 | 8,402,670 |
| 2022-02-18 | $17.34 | $17.79 | $17.20 | $17.65 | $17.28 | 6,735,260 |
| 2022-02-17 | $17.57 | $17.72 | $17.31 | $17.40 | $17.03 | 6,692,790 |
| 2022-02-16 | $17.47 | $17.91 | $17.40 | $17.66 | $17.29 | 7,862,850 |
| 2022-02-15 | $17.81 | $17.83 | $17.06 | $17.26 | $16.90 | 7,839,740 |
| 2022-02-14 | $18.28 | $18.39 | $17.25 | $17.46 | $17.09 | 14,477,380 |
| 2022-02-11 | $18.79 | $18.85 | $18.24 | $18.32 | $17.94 | 5,446,440 |
| 2022-02-10 | $18.96 | $19.18 | $18.68 | $18.80 | $18.41 | 6,363,940 |
| 2022-02-09 | $18.68 | $19.07 | $18.52 | $18.84 | $18.44 | 7,131,800 |
| 2022-02-08 | $18.23 | $18.89 | $18.02 | $18.41 | $18.02 | 7,750,610 |
| 2022-02-07 | $17.41 | $18.30 | $17.41 | $18.08 | $17.70 | 7,449,070 |
| 2022-02-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2022-02-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2022-02-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2022-02-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2022-01-28 | $17.50 | $17.73 | $16.88 | $17.15 | $16.79 | 6,482,170 |
| 2022-01-27 | $17.95 | $18.07 | $17.30 | $17.30 | $16.94 | 5,396,070 |
| 2022-01-26 | $17.61 | $18.17 | $17.61 | $17.91 | $17.53 | 6,677,390 |
| 2022-01-25 | $18.93 | $19.08 | $17.25 | $17.71 | $17.34 | 11,958,380 |
| 2022-01-24 | $19.53 | $19.69 | $19.07 | $19.13 | $18.73 | 7,904,440 |
| 2022-01-21 | $19.82 | $19.98 | $19.40 | $19.80 | $19.38 | 3,582,590 |
| 2022-01-20 | $20.68 | $20.75 | $19.65 | $19.81 | $19.39 | 7,077,040 |
| 2022-01-19 | $20.50 | $20.94 | $20.08 | $20.74 | $20.30 | 8,353,320 |
| 2022-01-18 | $20.78 | $21.03 | $20.55 | $20.60 | $20.17 | 4,993,500 |
| 2022-01-17 | $21.10 | $21.26 | $20.50 | $20.77 | $20.33 | 7,700,400 |
| 2022-01-14 | $20.97 | $21.18 | $20.74 | $21.05 | $20.61 | 7,247,840 |
| 2022-01-13 | $20.88 | $21.28 | $20.61 | $20.99 | $20.55 | 9,548,580 |
| 2022-01-12 | $20.50 | $20.80 | $20.45 | $20.80 | $20.36 | 5,724,150 |
| 2022-01-11 | $20.29 | $20.76 | $20.22 | $20.41 | $19.98 | 6,268,810 |
| 2022-01-10 | $20.60 | $20.70 | $20.14 | $20.21 | $19.79 | 6,608,570 |
| 2022-01-07 | $20.31 | $20.90 | $20.21 | $20.62 | $20.19 | 9,137,480 |
| 2022-01-06 | $19.91 | $20.38 | $19.91 | $20.31 | $19.88 | 3,924,960 |
| 2022-01-05 | $20.66 | $20.66 | $19.83 | $20.09 | $19.67 | 6,650,930 |
| 2022-01-04 | $20.53 | $20.85 | $20.20 | $20.67 | $20.24 | 5,595,640 |
| 2022-01-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.09 | 0 |
| 2021-12-31 | $20.24 | $20.59 | $20.21 | $20.52 | $20.09 | 4,550,970 |
| 2021-12-30 | $20.33 | $20.47 | $20.16 | $20.30 | $19.87 | 5,065,690 |
| 2021-12-29 | $19.93 | $20.46 | $19.70 | $20.41 | $19.98 | 8,011,080 |
| 2021-12-28 | $19.52 | $19.95 | $19.45 | $19.94 | $19.52 | 4,638,520 |
| 2021-12-27 | $19.50 | $19.72 | $19.12 | $19.57 | $19.16 | 6,213,120 |
| 2021-12-24 | $20.59 | $20.66 | $19.55 | $19.57 | $19.16 | 10,066,580 |
| 2021-12-23 | $20.20 | $20.69 | $20.01 | $20.58 | $20.15 | 7,741,870 |
| 2021-12-22 | $20.10 | $20.36 | $20.07 | $20.11 | $19.69 | 5,182,280 |
| 2021-12-21 | $19.77 | $20.12 | $19.72 | $20.05 | $19.63 | 5,558,500 |
| 2021-12-20 | $20.26 | $20.33 | $19.60 | $19.70 | $19.29 | 6,667,060 |
| 2021-12-17 | $20.73 | $20.94 | $19.98 | $20.04 | $19.62 | 10,074,390 |
| 2021-12-16 | $20.63 | $20.80 | $20.50 | $20.72 | $20.28 | 5,747,990 |
| 2021-12-15 | $20.76 | $20.97 | $20.54 | $20.63 | $20.20 | 7,542,600 |
| 2021-12-14 | $21.60 | $21.60 | $20.70 | $20.76 | $20.32 | 11,637,450 |
| 2021-12-13 | $21.53 | $21.68 | $21.11 | $21.68 | $21.22 | 8,491,410 |
| 2021-12-07 | $21.95 | $23.09 | $21.95 | $22.36 | $21.89 | 19,676,080 |
| 2021-12-06 | $22.20 | $22.59 | $21.68 | $22.00 | $21.54 | 21,785,730 |
| 2021-12-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.15 | 30,418,540 |
| 2021-12-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.40 | 9,725,650 |
| 2021-12-01 | $21.04 | $21.45 | $20.75 | $21.35 | $20.90 | 12,946,390 |
| 2021-11-30 | $21.17 | $21.35 | $20.56 | $20.92 | $20.48 | 9,331,830 |
| 2021-11-29 | $20.60 | $21.17 | $20.34 | $20.90 | $20.46 | 10,615,280 |
| 2021-11-26 | $20.90 | $21.48 | $20.60 | $21.08 | $20.64 | 9,589,680 |
| 2021-11-25 | $21.39 | $21.69 | $21.01 | $21.07 | $20.63 | 12,340,340 |
| 2021-11-24 | $21.23 | $21.52 | $21.00 | $21.45 | $21.00 | 15,557,730 |
| 2021-11-23 | $20.40 | $21.77 | $20.27 | $21.20 | $20.75 | 24,832,510 |
| 2021-11-22 | $20.21 | $20.46 | $19.85 | $20.26 | $19.83 | 12,276,020 |
| 2021-11-19 | $19.90 | $20.20 | $19.62 | $20.11 | $19.69 | 14,038,830 |
| 2021-11-18 | $19.47 | $20.09 | $19.37 | $19.86 | $19.44 | 15,727,550 |
| 2021-11-17 | $18.65 | $19.86 | $18.48 | $19.56 | $19.15 | 19,121,570 |
| 2021-11-16 | $19.13 | $19.13 | $18.55 | $18.62 | $18.23 | 13,849,210 |
| 2021-11-15 | $18.95 | $19.23 | $18.63 | $19.15 | $18.75 | 11,363,440 |
| 2021-11-12 | $18.90 | $19.38 | $18.82 | $19.01 | $18.61 | 15,981,690 |
| 2021-11-11 | $18.90 | $18.98 | $18.63 | $18.89 | $18.49 | 7,986,180 |
| 2021-11-10 | $18.90 | $18.90 | $18.23 | $18.73 | $18.34 | 12,557,490 |
| 2021-11-09 | $18.83 | $19.09 | $18.61 | $18.88 | $18.48 | 11,943,020 |
| 2021-11-08 | $18.70 | $19.09 | $18.62 | $18.97 | $18.57 | 10,536,800 |
| 2021-11-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.39 | 22,818,440 |
| 2021-11-04 | $19.44 | $19.95 | $19.12 | $19.81 | $19.39 | 14,825,300 |
| 2021-11-03 | $19.39 | $19.48 | $18.60 | $19.37 | $18.96 | 12,718,300 |
| 2021-11-02 | $20.07 | $20.16 | $18.96 | $19.27 | $18.87 | 12,624,950 |
| 2021-11-01 | $19.82 | $20.45 | $19.68 | $20.08 | $19.66 | 12,401,570 |
| 2021-10-29 | $20.37 | $20.37 | $19.20 | $19.82 | $19.40 | 14,531,580 |
| 2021-10-28 | $20.80 | $21.16 | $19.61 | $20.09 | $19.67 | 15,906,070 |
| 2021-10-27 | $21.31 | $21.69 | $20.50 | $20.70 | $20.27 | 11,750,930 |
| 2021-10-26 | $21.17 | $22.09 | $21.05 | $21.43 | $20.98 | 14,650,840 |
| 2021-10-25 | $21.15 | $21.45 | $20.68 | $21.25 | $20.80 | 10,349,550 |
| 2021-10-22 | $22.43 | $22.43 | $20.85 | $20.99 | $20.55 | 17,566,940 |
| 2021-10-21 | $23.00 | $23.00 | $22.25 | $22.34 | $21.87 | 9,175,860 |
| 2021-10-20 | $22.99 | $23.27 | $22.41 | $22.83 | $22.35 | 10,028,930 |
| 2021-10-19 | $23.37 | $23.90 | $23.08 | $23.36 | $22.87 | 8,726,120 |
| 2021-10-18 | $22.86 | $23.79 | $22.84 | $23.63 | $23.13 | 8,857,390 |
| 2021-10-15 | $23.02 | $23.52 | $22.26 | $23.11 | $22.62 | 11,191,750 |
| 2021-10-14 | $22.67 | $23.49 | $22.67 | $23.32 | $22.83 | 13,938,950 |
| 2021-10-13 | $22.27 | $22.82 | $22.00 | $22.66 | $22.18 | 10,831,620 |
| 2021-10-12 | $22.69 | $23.13 | $21.30 | $22.40 | $21.93 | 16,881,660 |
| 2021-10-11 | $23.58 | $23.80 | $22.44 | $22.86 | $22.38 | 14,673,340 |
| 2021-09-30 | $23.51 | $24.22 | $23.47 | $24.03 | $23.53 | 10,368,370 |
| 2021-09-29 | $24.70 | $24.99 | $23.18 | $23.43 | $22.94 | 17,621,500 |
| 2021-09-28 | $25.40 | $25.75 | $24.82 | $24.94 | $24.42 | 14,250,140 |
| 2021-09-27 | $25.41 | $25.71 | $23.75 | $25.45 | $24.92 | 35,107,770 |
| 2021-09-24 | $28.55 | $28.55 | $25.32 | $25.32 | $24.79 | 26,995,410 |
| 2021-09-23 | $29.70 | $29.98 | $27.90 | $28.13 | $27.54 | 19,016,940 |
| 2021-09-22 | $29.14 | $29.88 | $28.84 | $29.64 | $29.02 | 14,804,720 |
| 2021-09-21 | $29.43 | $29.43 | $29.43 | $29.43 | $28.81 | 0 |
| 2021-09-20 | $29.43 | $29.43 | $29.43 | $29.43 | $28.81 | 0 |
| 2021-09-17 | $30.99 | $32.33 | $28.76 | $29.43 | $28.81 | 24,458,050 |
| 2021-09-16 | $31.40 | $32.79 | $30.62 | $31.07 | $30.42 | 24,433,320 |
| 2021-09-15 | $31.56 | $32.00 | $30.00 | $31.00 | $30.35 | 26,103,670 |
| 2021-09-14 | $32.50 | $33.65 | $31.51 | $31.66 | $31.00 | 30,233,650 |
| 2021-09-13 | $32.85 | $34.43 | $32.68 | $34.30 | $33.58 | 36,153,170 |
| 2021-09-09 | $28.80 | $32.25 | $28.44 | $32.25 | $31.57 | 49,652,440 |
| 2021-09-08 | $26.91 | $29.32 | $25.78 | $29.32 | $28.70 | 32,229,300 |
| 2021-09-07 | $25.50 | $26.88 | $25.02 | $26.65 | $26.09 | 23,679,450 |
| 2021-09-06 | $26.11 | $26.47 | $24.86 | $25.48 | $24.94 | 16,017,350 |
| 2021-09-03 | $26.80 | $27.59 | $25.58 | $25.80 | $25.26 | 25,667,920 |
| 2021-09-02 | $25.61 | $27.88 | $25.31 | $26.87 | $26.31 | 33,548,180 |
| 2021-09-01 | $27.90 | $27.95 | $24.42 | $25.78 | $25.24 | 57,877,740 |
| 2021-08-31 | $25.62 | $27.13 | $25.61 | $27.13 | $26.56 | 44,300,540 |
| 2021-08-30 | $22.76 | $24.66 | $22.76 | $24.66 | $24.14 | 14,600,380 |
| 2021-08-27 | $22.86 | $22.88 | $21.37 | $22.42 | $21.95 | 16,205,820 |
| 2021-08-26 | $22.41 | $23.71 | $22.24 | $23.04 | $22.56 | 19,217,230 |
| 2021-08-25 | $21.46 | $22.72 | $21.32 | $22.67 | $22.19 | 14,825,460 |
| 2021-08-24 | $21.05 | $21.75 | $20.71 | $21.52 | $21.07 | 12,224,590 |
| 2021-08-23 | $21.86 | $22.22 | $21.19 | $21.27 | $20.82 | 13,204,300 |
| 2021-08-20 | $21.50 | $21.96 | $21.10 | $21.74 | $21.28 | 12,707,370 |
| 2021-08-19 | $22.40 | $22.40 | $21.00 | $21.37 | $20.92 | 19,516,270 |
| 2021-08-18 | $21.60 | $22.90 | $21.41 | $22.61 | $22.14 | 18,951,730 |
| 2021-08-17 | $22.36 | $22.96 | $21.38 | $21.48 | $21.03 | 13,467,540 |
| 2021-08-16 | $23.60 | $23.60 | $22.19 | $22.36 | $21.89 | 16,847,230 |
| 2021-08-13 | $21.70 | $23.58 | $21.54 | $23.29 | $22.80 | 16,169,800 |
| 2021-08-12 | $21.00 | $22.10 | $20.91 | $21.84 | $21.38 | 11,364,570 |
| 2021-08-11 | $21.39 | $21.74 | $20.95 | $21.07 | $20.63 | 9,855,250 |
| 2021-08-10 | $22.07 | $22.18 | $21.36 | $21.53 | $21.08 | 11,958,190 |
| 2021-08-09 | $20.70 | $22.60 | $20.60 | $22.27 | $21.80 | 14,615,760 |
| 2021-08-06 | $21.04 | $21.60 | $20.80 | $20.96 | $20.52 | 12,518,790 |
| 2021-08-05 | $21.00 | $21.30 | $20.27 | $21.10 | $20.66 | 12,654,060 |
| 2021-08-04 | $20.49 | $21.55 | $20.13 | $21.26 | $20.81 | 14,795,750 |
| 2021-08-03 | $19.80 | $20.85 | $19.61 | $20.26 | $19.83 | 17,101,770 |
| 2021-08-02 | $19.62 | $20.14 | $19.21 | $19.72 | $19.31 | 12,522,830 |
| 2021-07-30 | $19.10 | $19.75 | $19.02 | $19.60 | $19.19 | 10,122,600 |
| 2021-07-29 | $19.11 | $19.54 | $19.00 | $19.21 | $18.81 | 13,004,810 |
| 2021-07-28 | $19.47 | $19.76 | $18.22 | $18.60 | $18.21 | 17,383,260 |
| 2021-07-27 | $20.30 | $21.35 | $19.60 | $19.65 | $19.24 | 16,959,290 |
| 2021-07-26 | $20.50 | $20.86 | $19.80 | $20.30 | $19.87 | 14,059,250 |
| 2021-07-23 | $21.00 | $21.20 | $20.20 | $20.62 | $20.19 | 19,071,380 |
| 2021-07-22 | $21.00 | $21.78 | $20.61 | $21.22 | $20.77 | 17,126,030 |
| 2021-07-21 | $20.90 | $21.07 | $20.36 | $20.99 | $20.55 | 17,168,200 |
| 2021-07-20 | $19.58 | $21.20 | $19.50 | $20.94 | $20.50 | 25,597,570 |
| 2021-07-19 | $19.30 | $20.39 | $19.30 | $19.89 | $19.47 | 31,180,440 |
| 2021-07-16 | $18.58 | $19.51 | $18.33 | $18.92 | $18.52 | 29,763,910 |
| 2021-07-15 | $17.50 | $18.20 | $17.50 | $17.80 | $17.43 | 7,732,720 |
| 2021-07-14 | $17.96 | $17.99 | $17.31 | $17.57 | $17.20 | 8,737,800 |
| 2021-07-13 | $17.85 | $18.10 | $17.75 | $17.91 | $17.53 | 7,108,570 |
| 2021-07-12 | $18.19 | $18.62 | $17.83 | $17.91 | $17.53 | 12,837,510 |
| 2021-07-09 | $17.54 | $18.10 | $17.39 | $17.95 | $17.57 | 12,828,960 |
| 2021-07-08 | $17.79 | $17.86 | $17.40 | $17.43 | $17.06 | 6,976,840 |
| 2021-07-07 | $17.40 | $17.80 | $17.19 | $17.61 | $17.24 | 6,891,130 |
| 2021-07-06 | $17.52 | $17.72 | $17.00 | $17.46 | $17.09 | 7,594,720 |
| 2021-07-05 | $17.00 | $17.64 | $16.85 | $17.50 | $17.13 | 7,576,270 |
| 2021-07-01 | $17.97 | $17.97 | $17.30 | $17.30 | $16.94 | 9,070,870 |
| 2021-06-30 | $17.27 | $18.07 | $17.27 | $17.97 | $17.59 | 12,947,680 |
| 2021-06-29 | $17.43 | $17.68 | $17.16 | $17.20 | $16.84 | 9,088,220 |
| 2021-06-28 | $16.70 | $17.47 | $16.70 | $17.43 | $17.06 | 12,896,050 |
| 2021-06-25 | $16.26 | $16.68 | $16.26 | $16.50 | $16.15 | 5,804,100 |
| 2021-06-24 | $15.98 | $16.57 | $15.91 | $16.38 | $16.04 | 8,426,260 |
| 2021-06-23 | $15.51 | $15.99 | $15.51 | $15.93 | $15.60 | 5,332,580 |
| 2021-06-22 | $15.66 | $16.04 | $15.55 | $15.66 | $15.33 | 6,082,620 |
| 2021-06-21 | $15.48 | $15.96 | $15.41 | $15.66 | $15.33 | 5,715,270 |
| 2021-06-18 | $15.30 | $15.68 | $14.76 | $15.60 | $15.27 | 8,841,390 |
| 2021-06-17 | $15.85 | $16.07 | $15.29 | $15.46 | $15.14 | 7,610,830 |
| 2021-06-16 | $16.10 | $16.25 | $15.88 | $15.94 | $15.61 | 4,936,850 |
| 2021-06-15 | $16.75 | $16.83 | $16.00 | $16.08 | $15.74 | 7,679,950 |
| 2021-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.45 | 0 |
| 2021-06-11 | $16.59 | $16.98 | $16.48 | $16.80 | $16.45 | 6,292,770 |
| 2021-06-10 | $16.68 | $16.74 | $16.43 | $16.59 | $16.24 | 5,461,690 |
| 2021-06-09 | $15.80 | $16.72 | $15.76 | $16.56 | $16.21 | 8,370,580 |
| 2021-06-08 | $16.18 | $16.30 | $15.68 | $15.84 | $15.51 | 6,568,820 |
| 2021-06-07 | $16.54 | $16.54 | $16.10 | $16.38 | $15.84 | 6,532,020 |
| 2021-06-04 | $16.45 | $16.63 | $16.29 | $16.54 | $15.99 | 5,870,270 |
| 2021-06-03 | $16.79 | $17.15 | $16.60 | $16.68 | $16.13 | 5,346,350 |
| 2021-06-02 | $17.32 | $17.32 | $16.85 | $16.87 | $16.31 | 7,048,340 |
| 2021-06-01 | $16.71 | $17.43 | $16.50 | $17.33 | $16.75 | 10,650,050 |
| 2021-05-31 | $16.43 | $16.90 | $16.27 | $16.84 | $16.28 | 6,525,230 |
| 2021-05-28 | $16.65 | $16.85 | $16.40 | $16.43 | $15.88 | 6,844,210 |
| 2021-05-27 | $16.31 | $16.57 | $16.30 | $16.51 | $15.96 | 5,310,100 |
| 2021-05-26 | $16.69 | $16.77 | $16.39 | $16.44 | $15.89 | 5,805,000 |
| 2021-05-25 | $16.49 | $16.83 | $16.29 | $16.69 | $16.14 | 6,348,370 |
| 2021-05-24 | $16.28 | $16.52 | $16.15 | $16.41 | $15.87 | 4,814,270 |
| 2021-05-21 | $16.14 | $16.65 | $16.11 | $16.39 | $15.85 | 5,005,260 |
| 2021-05-20 | $16.16 | $16.36 | $15.80 | $16.25 | $15.71 | 9,478,990 |
| 2021-05-19 | $16.97 | $17.03 | $16.43 | $16.57 | $16.02 | 8,621,890 |
| 2021-05-18 | $16.78 | $17.33 | $16.72 | $17.08 | $16.51 | 10,437,760 |
| 2021-05-17 | $17.00 | $17.11 | $16.30 | $16.70 | $16.15 | 16,927,400 |
| 2021-05-14 | $17.70 | $17.95 | $17.00 | $17.16 | $16.59 | 14,415,860 |
| 2021-05-13 | $18.69 | $18.69 | $17.75 | $17.80 | $17.21 | 12,596,030 |
| 2021-05-12 | $18.06 | $19.05 | $18.06 | $19.03 | $18.40 | 11,004,050 |
| 2021-05-11 | $18.84 | $18.88 | $17.70 | $18.39 | $17.78 | 16,448,170 |
| 2021-05-10 | $18.46 | $19.58 | $18.46 | $19.21 | $18.57 | 18,660,250 |
| 2021-05-07 | $18.52 | $18.86 | $18.37 | $18.46 | $17.85 | 15,570,230 |
| 2021-05-06 | $18.14 | $18.67 | $18.03 | $18.32 | $17.71 | 12,724,940 |
| 2021-05-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.12 | 0 |
| 2021-05-04 | $17.71 | $17.71 | $17.71 | $17.71 | $17.12 | 0 |
| 2021-04-30 | $17.83 | $18.40 | $17.36 | $17.71 | $17.12 | 13,987,930 |
| 2021-04-29 | $18.20 | $18.20 | $16.61 | $17.86 | $17.27 | 21,406,110 |
| 2021-04-28 | $18.53 | $18.93 | $18.25 | $18.46 | $17.85 | 9,882,540 |
| 2021-04-27 | $18.62 | $18.72 | $18.32 | $18.69 | $18.07 | 8,797,320 |
| 2021-04-26 | $18.24 | $18.75 | $18.16 | $18.60 | $17.98 | 16,623,260 |
| 2021-04-23 | $17.65 | $18.39 | $17.35 | $18.25 | $17.64 | 13,453,910 |
| 2021-04-22 | $17.72 | $17.95 | $17.27 | $17.70 | $17.11 | 11,951,140 |
| 2021-04-21 | $17.50 | $17.90 | $17.04 | $17.72 | $17.13 | 11,866,980 |
| 2021-04-20 | $17.93 | $18.26 | $17.66 | $17.74 | $17.15 | 10,523,470 |
| 2021-04-19 | $18.20 | $18.49 | $17.92 | $17.95 | $17.35 | 10,243,440 |
| 2021-04-16 | $18.37 | $18.59 | $18.18 | $18.30 | $17.69 | 6,750,050 |
| 2021-04-15 | $18.16 | $18.45 | $17.83 | $18.36 | $17.75 | 8,754,330 |
| 2021-04-14 | $17.50 | $18.78 | $17.38 | $18.01 | $17.41 | 15,414,370 |
| 2021-04-13 | $17.32 | $17.60 | $17.00 | $17.38 | $16.80 | 7,083,930 |
| 2021-04-12 | $17.97 | $18.30 | $17.20 | $17.28 | $16.71 | 11,582,960 |
| 2021-04-09 | $18.08 | $18.57 | $17.62 | $18.00 | $17.40 | 15,191,210 |
| 2021-04-08 | $17.18 | $18.17 | $17.11 | $17.91 | $17.32 | 12,124,820 |
| 2021-04-07 | $17.06 | $17.35 | $16.78 | $17.24 | $16.67 | 8,149,140 |
| 2021-04-06 | $16.71 | $17.19 | $16.60 | $17.06 | $16.49 | 10,014,330 |
| 2021-04-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.03 | 0 |
| 2021-04-02 | $16.46 | $17.07 | $16.33 | $16.58 | $16.03 | 10,769,390 |
| 2021-04-01 | $16.37 | $16.65 | $16.00 | $16.45 | $15.90 | 8,341,150 |
| 2021-03-31 | $16.20 | $16.45 | $15.68 | $16.39 | $15.85 | 7,837,800 |
| 2021-03-30 | $16.18 | $16.51 | $15.90 | $16.29 | $15.75 | 7,467,610 |
| 2021-03-29 | $16.21 | $16.77 | $15.92 | $16.32 | $15.78 | 7,906,600 |
| 2021-03-26 | $16.29 | $16.38 | $15.96 | $16.16 | $15.62 | 7,533,910 |
| 2021-03-25 | $16.05 | $16.47 | $15.88 | $16.21 | $15.67 | 9,709,740 |
| 2021-03-24 | $17.30 | $17.43 | $15.77 | $16.05 | $15.52 | 20,974,470 |
| 2021-03-23 | $18.68 | $18.71 | $17.40 | $17.52 | $16.94 | 18,417,970 |
| 2021-03-22 | $18.49 | $19.16 | $18.39 | $18.85 | $18.22 | 13,747,100 |
| 2021-03-19 | $18.75 | $19.08 | $18.11 | $18.11 | $17.51 | 15,421,870 |
| 2021-03-18 | $18.80 | $19.48 | $18.80 | $19.14 | $18.50 | 13,136,300 |
| 2021-03-17 | $19.50 | $19.50 | $18.41 | $19.09 | $18.46 | 20,760,510 |
| 2021-03-16 | $20.85 | $20.91 | $19.00 | $19.75 | $19.09 | 44,062,370 |
| 2021-03-15 | $19.01 | $20.50 | $18.69 | $20.50 | $19.82 | 37,698,450 |
| 2021-03-12 | $18.20 | $19.95 | $18.10 | $18.64 | $18.02 | 37,415,710 |
| 2021-03-11 | $17.55 | $18.48 | $17.28 | $18.25 | $17.64 | 27,871,110 |
| 2021-03-10 | $17.38 | $17.98 | $16.80 | $16.81 | $16.25 | 16,649,050 |
| 2021-03-09 | $16.73 | $18.06 | $15.95 | $17.29 | $16.72 | 23,220,200 |
| 2021-03-08 | $16.98 | $17.53 | $16.55 | $16.59 | $16.04 | 14,934,120 |
| 2021-03-05 | $16.65 | $16.95 | $16.08 | $16.61 | $16.06 | 14,814,300 |
| 2021-03-04 | $17.30 | $18.29 | $16.93 | $17.09 | $16.52 | 17,862,490 |
| 2021-03-03 | $17.30 | $17.85 | $16.93 | $17.79 | $17.20 | 19,919,030 |
| 2021-03-02 | $16.10 | $17.57 | $16.10 | $17.31 | $16.74 | 31,386,570 |
| 2021-03-01 | $15.45 | $16.20 | $15.33 | $15.97 | $15.44 | 10,661,980 |
| 2021-02-26 | $15.83 | $16.04 | $15.06 | $15.62 | $15.10 | 15,133,080 |
| 2021-02-25 | $16.90 | $16.97 | $16.11 | $16.33 | $15.79 | 14,876,260 |
| 2021-02-24 | $16.94 | $17.49 | $16.06 | $16.33 | $15.79 | 19,868,250 |
| 2021-02-23 | $18.00 | $18.00 | $16.91 | $16.91 | $16.35 | 16,781,180 |
| 2021-02-22 | $17.03 | $18.78 | $17.03 | $18.08 | $17.48 | 27,059,550 |
| 2021-02-19 | $16.98 | $17.39 | $16.65 | $17.19 | $16.62 | 17,715,100 |
| 2021-02-18 | $16.70 | $17.79 | $16.65 | $16.68 | $16.13 | 24,457,020 |
| 2021-02-17 | $16.17 | $16.17 | $16.17 | $16.17 | $15.63 | 0 |
| 2021-02-16 | $16.17 | $16.17 | $16.17 | $16.17 | $15.63 | 0 |
| 2021-02-15 | $16.17 | $16.17 | $16.17 | $16.17 | $15.63 | 0 |
| 2021-02-12 | $16.17 | $16.17 | $16.17 | $16.17 | $15.63 | 0 |
| 2021-02-11 | $16.17 | $16.17 | $16.17 | $16.17 | $15.63 | 0 |
| 2021-02-10 | $16.47 | $16.58 | $15.78 | $16.17 | $15.63 | 14,515,530 |
| 2021-02-09 | $16.15 | $16.43 | $15.90 | $16.37 | $15.83 | 17,413,660 |
| 2021-02-08 | $15.40 | $16.55 | $15.25 | $16.40 | $15.86 | 18,048,230 |
| 2021-02-05 | $15.80 | $16.19 | $15.31 | $15.48 | $14.97 | 22,564,830 |
| 2021-02-04 | $15.05 | $16.23 | $15.05 | $15.61 | $15.09 | 26,977,970 |
| 2021-02-03 | $14.05 | $14.91 | $14.00 | $14.75 | $14.26 | 17,549,670 |
| 2021-02-02 | $14.60 | $14.73 | $14.08 | $14.11 | $13.64 | 13,976,560 |
| 2021-02-01 | $14.50 | $14.78 | $14.21 | $14.67 | $14.18 | 18,408,990 |
| 2021-01-29 | $14.50 | $14.66 | $13.91 | $14.50 | $14.02 | 25,090,260 |
| 2021-01-28 | $13.78 | $14.07 | $13.48 | $13.98 | $13.52 | 11,145,460 |
| 2021-01-27 | $13.71 | $13.99 | $13.46 | $13.99 | $13.53 | 9,040,520 |
| 2021-01-26 | $13.78 | $14.22 | $13.70 | $13.74 | $13.28 | 9,155,620 |
| 2021-01-25 | $13.91 | $14.35 | $13.82 | $13.89 | $13.43 | 12,990,100 |
| 2021-01-22 | $13.67 | $14.08 | $13.61 | $13.89 | $13.43 | 8,905,280 |
| 2021-01-21 | $13.48 | $14.11 | $13.48 | $13.86 | $13.40 | 11,522,990 |
| 2021-01-20 | $13.68 | $13.68 | $13.35 | $13.54 | $13.09 | 14,013,990 |
| 2021-01-19 | $14.72 | $14.72 | $13.50 | $13.54 | $13.09 | 22,686,300 |
| 2021-01-18 | $13.10 | $14.12 | $13.10 | $14.12 | $13.65 | 13,706,770 |
| 2021-01-15 | $12.53 | $12.92 | $12.41 | $12.84 | $12.41 | 7,485,200 |
| 2021-01-14 | $12.29 | $12.69 | $12.09 | $12.65 | $12.23 | 9,923,230 |
| 2021-01-13 | $12.71 | $12.83 | $12.18 | $12.27 | $11.86 | 11,038,310 |
| 2021-01-12 | $12.74 | $13.01 | $12.55 | $12.73 | $12.31 | 10,077,100 |
| 2021-01-11 | $13.00 | $13.25 | $12.70 | $12.90 | $12.47 | 11,250,510 |
| 2021-01-08 | $12.70 | $13.37 | $12.64 | $13.13 | $12.69 | 13,214,230 |
| 2021-01-07 | $13.47 | $13.58 | $12.66 | $12.70 | $12.28 | 19,773,590 |
| 2021-01-06 | $13.75 | $14.18 | $13.26 | $13.36 | $12.92 | 11,290,590 |
| 2021-01-05 | $13.84 | $13.89 | $13.29 | $13.67 | $13.22 | 14,238,000 |
| 2021-01-04 | $13.75 | $14.10 | $13.72 | $13.82 | $13.36 | 9,478,390 |
| 2021-01-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.22 | 0 |
| 2020-12-31 | $13.60 | $14.01 | $13.57 | $13.67 | $13.22 | 8,057,390 |
| 2020-12-30 | $13.45 | $13.80 | $13.15 | $13.56 | $13.11 | 8,055,310 |
| 2020-12-29 | $13.70 | $13.89 | $13.37 | $13.49 | $13.04 | 10,246,070 |
| 2020-12-28 | $14.09 | $14.13 | $13.77 | $13.79 | $13.33 | 9,728,690 |
| 2020-12-25 | $13.92 | $14.33 | $13.84 | $14.25 | $13.78 | 8,969,870 |
| 2020-12-24 | $14.13 | $14.23 | $13.60 | $13.93 | $13.47 | 12,841,990 |
| 2020-12-23 | $14.05 | $14.37 | $14.01 | $14.24 | $13.77 | 10,581,270 |
| 2020-12-22 | $15.29 | $15.29 | $14.00 | $14.02 | $13.55 | 22,573,000 |
| 2020-12-21 | $15.45 | $15.70 | $15.34 | $15.45 | $14.94 | 10,169,680 |
| 2020-12-18 | $15.59 | $16.07 | $15.39 | $15.43 | $14.92 | 13,767,750 |
| 2020-12-17 | $15.00 | $15.84 | $14.90 | $15.53 | $15.01 | 16,929,880 |
| 2020-12-16 | $15.00 | $15.43 | $14.74 | $14.96 | $14.46 | 10,040,800 |
| 2020-12-15 | $14.96 | $15.28 | $14.86 | $15.09 | $14.59 | 6,930,860 |
| 2020-12-14 | $15.15 | $15.26 | $14.80 | $15.12 | $14.62 | 6,636,380 |
| 2020-12-11 | $15.80 | $15.90 | $14.84 | $14.95 | $14.45 | 12,472,080 |
| 2020-12-10 | $15.66 | $15.78 | $15.29 | $15.46 | $14.95 | 10,698,310 |
| 2020-12-09 | $16.01 | $16.17 | $15.68 | $15.68 | $15.16 | 13,046,960 |
| 2020-12-08 | $16.48 | $16.48 | $15.77 | $15.87 | $15.34 | 15,284,650 |
| 2020-12-07 | $16.80 | $16.95 | $16.31 | $16.36 | $15.82 | 14,369,330 |
| 2020-12-04 | $16.75 | $16.91 | $16.20 | $16.81 | $16.25 | 17,463,380 |
| 2020-12-03 | $18.10 | $18.28 | $16.61 | $16.85 | $16.29 | 26,149,820 |
| 2020-12-02 | $18.32 | $19.08 | $18.11 | $18.15 | $17.55 | 23,223,560 |
| 2020-12-01 | $17.95 | $18.48 | $17.72 | $17.99 | $17.39 | 18,339,160 |
| 2020-11-30 | $17.29 | $18.49 | $17.20 | $18.06 | $17.46 | 24,936,660 |
| 2020-11-27 | $17.15 | $17.66 | $16.79 | $17.26 | $16.69 | 17,917,190 |
| 2020-11-26 | $17.54 | $17.80 | $16.82 | $17.05 | $16.48 | 24,614,840 |
| 2020-11-25 | $19.00 | $19.09 | $17.40 | $17.68 | $17.09 | 28,371,890 |
| 2020-11-24 | $18.00 | $18.96 | $17.98 | $18.75 | $18.13 | 27,489,030 |
| 2020-11-23 | $16.81 | $18.37 | $16.81 | $18.37 | $17.76 | 27,557,400 |
| 2020-11-20 | $16.30 | $16.90 | $16.04 | $16.70 | $16.15 | 22,575,220 |
| 2020-11-19 | $16.29 | $16.92 | $16.10 | $16.28 | $15.74 | 32,100,640 |
| 2020-11-18 | $16.25 | $16.60 | $15.79 | $16.00 | $15.47 | 29,275,710 |
| 2020-11-17 | $16.33 | $16.93 | $15.74 | $15.95 | $15.42 | 47,852,710 |
| 2020-11-16 | $15.15 | $16.07 | $15.05 | $15.80 | $15.28 | 36,269,480 |
| 2020-11-13 | $14.77 | $15.35 | $14.71 | $15.05 | $14.55 | 21,620,080 |
| 2020-11-12 | $14.91 | $15.03 | $14.56 | $14.89 | $14.40 | 18,623,080 |
| 2020-11-11 | $14.68 | $15.48 | $14.68 | $14.95 | $14.45 | 31,758,080 |
| 2020-11-10 | $13.88 | $15.24 | $13.85 | $14.63 | $14.14 | 37,827,850 |
| 2020-11-09 | $12.69 | $13.85 | $12.59 | $13.85 | $13.39 | 20,447,680 |
| 2020-11-06 | $12.64 | $12.75 | $12.39 | $12.59 | $12.17 | 6,713,780 |
| 2020-11-05 | $12.30 | $12.71 | $12.25 | $12.59 | $12.17 | 11,880,410 |
| 2020-11-04 | $12.68 | $12.69 | $12.16 | $12.24 | $11.83 | 9,920,760 |
| 2020-11-03 | $12.43 | $13.07 | $12.33 | $12.56 | $12.14 | 11,962,890 |
| 2020-11-02 | $12.40 | $12.59 | $11.91 | $12.25 | $11.84 | 16,348,830 |
| 2020-10-30 | $14.05 | $14.06 | $12.62 | $12.62 | $12.20 | 20,475,630 |
| 2020-10-29 | $13.88 | $14.16 | $13.83 | $14.02 | $13.55 | 8,599,220 |
| 2020-10-28 | $13.44 | $14.17 | $13.30 | $14.02 | $13.55 | 7,816,430 |
| 2020-10-27 | $13.56 | $13.58 | $13.36 | $13.46 | $13.01 | 3,514,910 |
| 2020-10-26 | $13.50 | $13.64 | $13.25 | $13.41 | $12.96 | 6,072,160 |
| 2020-10-23 | $13.55 | $14.11 | $13.48 | $13.57 | $13.12 | 8,243,300 |
| 2020-10-22 | $13.56 | $13.66 | $13.36 | $13.52 | $13.07 | 4,434,270 |
| 2020-10-21 | $13.95 | $14.07 | $13.53 | $13.69 | $13.24 | 5,068,480 |
| 2020-10-20 | $13.78 | $14.02 | $13.58 | $13.95 | $13.49 | 5,174,410 |
| 2020-10-19 | $13.73 | $14.40 | $13.73 | $13.87 | $13.41 | 8,378,810 |
| 2020-10-16 | $14.00 | $14.00 | $13.53 | $13.71 | $13.25 | 6,023,090 |
| 2020-10-15 | $14.19 | $14.47 | $13.82 | $13.83 | $13.37 | 8,142,750 |
| 2020-10-14 | $14.09 | $14.23 | $13.90 | $14.14 | $13.67 | 7,464,700 |
| 2020-10-13 | $14.13 | $14.26 | $13.75 | $14.24 | $13.77 | 9,879,260 |
| 2020-10-12 | $13.50 | $14.10 | $13.41 | $14.02 | $13.55 | 10,415,530 |
| 2020-10-09 | $13.21 | $13.55 | $13.10 | $13.28 | $12.84 | 8,398,800 |
| 2020-10-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-10-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-10-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.56 | 0 |
| 2020-09-30 | $13.22 | $13.28 | $12.86 | $12.99 | $12.56 | 6,127,660 |
| 2020-09-29 | $13.00 | $13.44 | $13.00 | $13.16 | $12.72 | 5,237,220 |
| 2020-09-28 | $13.40 | $13.48 | $12.98 | $12.99 | $12.56 | 5,156,080 |
| 2020-09-25 | $13.60 | $13.68 | $12.90 | $13.36 | $12.92 | 11,283,100 |
| 2020-09-24 | $13.91 | $13.91 | $13.48 | $13.50 | $13.05 | 9,855,370 |
| 2020-09-23 | $14.45 | $14.67 | $14.03 | $14.08 | $13.61 | 9,251,210 |
| 2020-09-22 | $14.80 | $15.03 | $14.41 | $14.41 | $13.93 | 8,136,080 |
| 2020-09-21 | $14.99 | $15.16 | $14.72 | $14.97 | $14.47 | 7,689,480 |
| 2020-09-18 | $15.35 | $15.38 | $14.74 | $14.98 | $14.48 | 12,054,520 |
| 2020-09-17 | $15.04 | $15.35 | $14.79 | $15.29 | $14.78 | 11,822,520 |
| 2020-09-16 | $15.00 | $15.25 | $14.80 | $14.98 | $14.48 | 10,916,630 |
| 2020-09-15 | $15.04 | $15.15 | $14.50 | $15.00 | $14.50 | 10,732,280 |
| 2020-09-14 | $14.66 | $15.22 | $14.54 | $14.84 | $14.35 | 12,931,050 |
| 2020-09-11 | $13.30 | $14.69 | $13.28 | $14.59 | $14.11 | 16,683,330 |
| 2020-09-10 | $13.95 | $14.16 | $13.52 | $13.53 | $13.08 | 11,576,370 |
| 2020-09-09 | $15.00 | $15.30 | $13.90 | $13.90 | $13.44 | 19,321,670 |
| 2020-09-08 | $14.52 | $15.47 | $14.52 | $14.90 | $14.41 | 25,869,210 |
| 2020-09-07 | $13.92 | $15.44 | $13.92 | $14.68 | $14.19 | 30,404,900 |
| 2020-09-04 | $13.42 | $14.08 | $13.40 | $14.04 | $13.57 | 7,760,160 |
| 2020-09-03 | $13.99 | $14.15 | $13.69 | $13.79 | $13.33 | 8,537,370 |
| 2020-09-02 | $14.30 | $14.34 | $13.89 | $14.08 | $13.61 | 12,264,690 |
| 2020-09-01 | $14.75 | $14.93 | $14.28 | $14.36 | $13.88 | 7,910,530 |
| 2020-08-31 | $14.95 | $15.07 | $14.55 | $14.61 | $14.12 | 9,284,400 |
| 2020-08-28 | $14.21 | $15.10 | $14.11 | $14.96 | $14.46 | 11,462,660 |
| 2020-08-27 | $13.98 | $14.48 | $13.78 | $14.42 | $13.94 | 13,064,240 |
| 2020-08-26 | $14.87 | $14.87 | $13.77 | $14.20 | $13.73 | 13,824,370 |
| 2020-08-25 | $15.61 | $15.77 | $14.80 | $15.01 | $14.51 | 14,626,630 |
| 2020-08-24 | $15.88 | $16.07 | $15.47 | $15.85 | $15.32 | 7,279,230 |
| 2020-08-21 | $15.43 | $16.26 | $15.43 | $15.85 | $15.32 | 12,976,530 |
| 2020-08-20 | $15.10 | $15.55 | $15.09 | $15.24 | $14.73 | 4,920,290 |
| 2020-08-19 | $15.70 | $16.07 | $15.17 | $15.34 | $14.83 | 9,241,110 |
| 2020-08-18 | $15.87 | $16.35 | $15.70 | $16.05 | $15.52 | 8,227,000 |
| 2020-08-17 | $15.25 | $16.08 | $15.10 | $15.85 | $15.32 | 8,514,280 |
| 2020-08-14 | $14.96 | $15.61 | $14.85 | $15.28 | $14.77 | 8,676,420 |
| 2020-08-13 | $14.91 | $15.12 | $14.77 | $14.88 | $14.39 | 5,746,140 |
| 2020-08-12 | $15.00 | $15.35 | $14.50 | $15.00 | $14.50 | 10,787,590 |
| 2020-08-11 | $15.78 | $16.13 | $15.00 | $15.05 | $14.55 | 12,381,910 |
| 2020-08-10 | $16.01 | $16.36 | $15.73 | $15.85 | $15.32 | 9,966,870 |
| 2020-08-07 | $16.78 | $17.15 | $15.91 | $16.36 | $15.82 | 13,418,300 |
| 2020-08-06 | $16.68 | $16.95 | $16.10 | $16.76 | $16.20 | 12,566,930 |
| 2020-08-05 | $16.12 | $17.17 | $15.59 | $16.88 | $16.32 | 22,282,370 |
| 2020-08-04 | $16.85 | $17.25 | $16.06 | $16.19 | $15.65 | 29,983,130 |
| 2020-08-03 | $15.40 | $16.46 | $15.29 | $16.46 | $15.91 | 16,429,950 |
| 2020-07-31 | $15.29 | $15.74 | $14.46 | $14.96 | $14.46 | 19,039,870 |
| 2020-07-30 | $14.71 | $15.55 | $14.48 | $15.20 | $14.70 | 14,939,540 |
| 2020-07-29 | $14.59 | $14.80 | $14.26 | $14.69 | $14.20 | 14,722,340 |
| 2020-07-28 | $14.03 | $14.95 | $14.03 | $14.76 | $14.27 | 13,355,990 |
| 2020-07-27 | $13.80 | $14.17 | $13.60 | $13.96 | $13.50 | 6,349,620 |
| 2020-07-24 | $14.85 | $14.90 | $13.63 | $13.77 | $13.31 | 15,529,790 |
| 2020-07-23 | $14.51 | $15.71 | $14.46 | $15.11 | $14.61 | 16,289,220 |
| 2020-07-22 | $13.88 | $14.86 | $13.88 | $14.67 | $14.18 | 12,124,520 |
| 2020-07-21 | $14.34 | $14.53 | $13.73 | $13.86 | $13.40 | 6,714,220 |
| 2020-07-20 | $13.63 | $14.37 | $13.55 | $14.34 | $13.86 | 6,673,020 |
| 2020-07-17 | $13.25 | $13.70 | $12.97 | $13.35 | $12.91 | 5,929,370 |
| 2020-07-16 | $13.95 | $14.38 | $13.02 | $13.11 | $12.67 | 9,828,180 |
| 2020-07-15 | $15.14 | $15.38 | $14.10 | $14.19 | $13.72 | 10,608,410 |
| 2020-07-14 | $15.48 | $16.38 | $14.95 | $15.15 | $14.59 | 16,217,870 |
| 2020-07-13 | $14.06 | $15.48 | $14.02 | $15.48 | $14.90 | 14,398,810 |
| 2020-07-10 | $14.99 | $14.99 | $13.93 | $14.07 | $13.55 | 13,105,970 |
| 2020-07-09 | $13.55 | $14.91 | $13.50 | $14.91 | $14.35 | 14,866,380 |
| 2020-07-08 | $13.41 | $13.81 | $13.11 | $13.55 | $13.04 | 10,371,350 |
| 2020-07-07 | $13.15 | $13.67 | $13.00 | $13.60 | $13.09 | 13,628,540 |
| 2020-07-06 | $12.34 | $13.28 | $12.34 | $13.12 | $12.63 | 14,193,440 |
| 2020-07-03 | $12.16 | $12.56 | $12.03 | $12.10 | $11.65 | 8,998,630 |
| 2020-07-02 | $11.79 | $12.22 | $11.74 | $12.15 | $11.70 | 7,095,940 |
| 2020-07-01 | $11.53 | $11.83 | $11.45 | $11.72 | $11.28 | 6,054,430 |
| 2020-06-30 | $11.33 | $11.50 | $11.29 | $11.42 | $10.99 | 3,518,540 |
| 2020-06-29 | $11.68 | $11.72 | $11.18 | $11.26 | $10.84 | 6,005,290 |
| 2020-06-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.25 | 0 |
| 2020-06-25 | $11.69 | $11.69 | $11.69 | $11.69 | $11.25 | 0 |
| 2020-06-24 | $11.74 | $11.93 | $11.63 | $11.69 | $11.25 | 3,064,930 |
| 2020-06-23 | $11.96 | $12.07 | $11.66 | $11.74 | $11.30 | 4,098,290 |
| 2020-06-22 | $12.18 | $12.18 | $11.85 | $11.96 | $11.51 | 5,444,340 |
| 2020-06-19 | $11.70 | $12.47 | $11.64 | $12.17 | $11.72 | 7,760,500 |
| 2020-06-18 | $11.62 | $11.82 | $11.41 | $11.70 | $11.26 | 3,709,210 |
| 2020-06-17 | $11.60 | $11.78 | $11.45 | $11.67 | $11.23 | 6,434,970 |
| 2020-06-16 | $11.21 | $11.62 | $11.21 | $11.51 | $11.08 | 4,847,430 |
| 2020-06-15 | $11.13 | $11.34 | $11.10 | $11.18 | $10.76 | 2,567,220 |
| 2020-06-12 | $11.04 | $11.13 | $10.92 | $11.10 | $10.69 | 2,496,520 |
| 2020-06-11 | $11.25 | $11.37 | $11.08 | $11.18 | $10.76 | 2,776,800 |
| 2020-06-10 | $11.49 | $11.53 | $11.19 | $11.23 | $10.81 | 2,554,980 |
| 2020-06-09 | $11.65 | $11.66 | $11.16 | $11.47 | $11.04 | 2,594,560 |
| 2020-06-08 | $11.55 | $11.73 | $11.51 | $11.58 | $11.15 | 2,637,900 |
| 2020-06-05 | $11.70 | $11.70 | $11.43 | $11.51 | $11.08 | 2,899,250 |
| 2020-06-04 | $11.65 | $11.70 | $11.50 | $11.65 | $11.22 | 3,297,470 |
| 2020-06-03 | $11.73 | $11.81 | $11.51 | $11.65 | $11.22 | 3,908,250 |
| 2020-06-02 | $11.38 | $11.84 | $11.27 | $11.74 | $11.30 | 6,284,870 |
| 2020-06-01 | $11.11 | $11.38 | $11.00 | $11.38 | $10.96 | 4,632,070 |
| 2020-05-29 | $11.10 | $11.27 | $11.04 | $11.06 | $10.65 | 2,227,710 |
| 2020-05-28 | $11.38 | $11.38 | $11.02 | $11.12 | $10.71 | 3,204,780 |
| 2020-05-27 | $10.81 | $11.25 | $10.71 | $11.13 | $10.72 | 4,447,800 |
| 2020-05-26 | $10.73 | $10.85 | $10.65 | $10.79 | $10.39 | 2,279,960 |
| 2020-05-25 | $10.49 | $10.82 | $10.41 | $10.73 | $10.33 | 3,176,560 |
| 2020-05-22 | $10.91 | $10.94 | $10.40 | $10.44 | $10.05 | 4,023,450 |
| 2020-05-21 | $10.95 | $11.25 | $10.70 | $10.94 | $10.53 | 3,014,020 |
| 2020-05-20 | $10.99 | $11.15 | $10.95 | $11.00 | $10.59 | 2,776,080 |
| 2020-05-19 | $10.81 | $11.15 | $10.80 | $10.99 | $10.58 | 3,404,370 |
| 2020-05-18 | $10.89 | $10.94 | $10.66 | $10.71 | $10.31 | 3,008,880 |
| 2020-05-15 | $10.97 | $11.08 | $10.76 | $10.93 | $10.52 | 3,243,230 |
| 2020-05-14 | $11.09 | $11.45 | $11.00 | $11.02 | $10.61 | 4,964,380 |
| 2020-05-13 | $10.88 | $11.10 | $10.81 | $11.00 | $10.59 | 3,196,070 |
| 2020-05-12 | $11.00 | $11.06 | $10.85 | $10.91 | $10.50 | 2,326,440 |
| 2020-05-11 | $11.05 | $11.14 | $10.94 | $11.05 | $10.64 | 2,784,480 |
| 2020-05-08 | $11.09 | $11.20 | $10.93 | $11.03 | $10.62 | 3,455,800 |
| 2020-05-07 | $11.11 | $11.19 | $10.96 | $11.07 | $10.66 | 3,143,770 |
| 2020-05-06 | $10.47 | $11.22 | $10.41 | $11.13 | $10.72 | 6,187,190 |
| 2020-05-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.26 | 0 |
| 2020-05-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.26 | 0 |
| 2020-05-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.26 | 0 |
| 2020-04-30 | $10.27 | $10.70 | $10.17 | $10.66 | $10.26 | 4,250,670 |
| 2020-04-29 | $10.29 | $10.48 | $10.09 | $10.22 | $9.84 | 2,834,610 |
| 2020-04-28 | $10.23 | $10.48 | $9.96 | $10.28 | $9.90 | 3,141,780 |
| 2020-04-27 | $10.35 | $10.35 | $10.00 | $10.00 | $9.63 | 3,175,030 |
| 2020-04-24 | $10.61 | $10.61 | $10.18 | $10.34 | $9.95 | 2,393,460 |
| 2020-04-23 | $10.55 | $10.76 | $10.52 | $10.52 | $10.13 | 1,979,880 |
| 2020-04-22 | $10.30 | $10.56 | $10.21 | $10.50 | $10.11 | 1,959,030 |
| 2020-04-21 | $10.48 | $10.48 | $10.30 | $10.39 | $10.00 | 2,099,700 |
| 2020-04-20 | $10.47 | $10.52 | $10.41 | $10.48 | $10.09 | 1,512,880 |
| 2020-04-17 | $10.51 | $10.70 | $10.41 | $10.47 | $10.08 | 3,774,420 |
| 2020-04-16 | $10.50 | $10.61 | $10.43 | $10.49 | $10.10 | 2,003,340 |
| 2020-04-15 | $10.60 | $10.74 | $10.51 | $10.54 | $10.15 | 1,865,380 |
| 2020-04-14 | $10.28 | $10.64 | $10.28 | $10.63 | $10.23 | 1,764,600 |
| 2020-04-13 | $10.45 | $10.52 | $10.28 | $10.41 | $10.02 | 1,643,040 |
| 2020-04-10 | $10.95 | $10.95 | $10.43 | $10.50 | $10.11 | 2,739,220 |
| 2020-04-09 | $10.75 | $11.13 | $10.71 | $10.84 | $10.44 | 4,783,190 |
| 2020-04-08 | $10.65 | $10.79 | $10.57 | $10.69 | $10.29 | 2,137,880 |
| 2020-04-07 | $10.57 | $10.73 | $10.53 | $10.66 | $10.26 | 2,695,350 |
| 2020-04-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.03 | 0 |
| 2020-04-03 | $10.55 | $10.70 | $10.30 | $10.42 | $10.03 | 2,414,360 |
| 2020-04-02 | $10.39 | $10.63 | $10.20 | $10.60 | $10.20 | 2,745,380 |
| 2020-04-01 | $10.50 | $10.66 | $10.40 | $10.45 | $10.06 | 2,879,340 |
| 2020-03-31 | $10.72 | $10.72 | $10.40 | $10.55 | $10.16 | 1,776,540 |
| 2020-03-30 | $10.97 | $10.97 | $10.44 | $10.53 | $10.14 | 3,881,560 |
| 2020-03-27 | $11.15 | $11.33 | $11.03 | $11.05 | $10.64 | 2,491,400 |
| 2020-03-26 | $11.30 | $11.30 | $11.00 | $11.03 | $10.62 | 3,212,500 |
| 2020-03-25 | $11.44 | $11.58 | $11.24 | $11.38 | $10.96 | 2,957,900 |
| 2020-03-24 | $11.03 | $11.30 | $10.90 | $11.24 | $10.82 | 2,272,630 |
| 2020-03-23 | $10.98 | $11.28 | $10.70 | $10.81 | $10.41 | 3,025,850 |
| 2020-03-20 | $11.27 | $11.49 | $11.13 | $11.33 | $10.91 | 2,582,720 |
| 2020-03-19 | $10.93 | $11.40 | $10.82 | $11.16 | $10.74 | 3,244,360 |
| 2020-03-18 | $11.38 | $11.58 | $10.95 | $10.96 | $10.55 | 3,954,560 |
| 2020-03-17 | $11.70 | $11.98 | $10.86 | $11.25 | $10.83 | 5,697,700 |
| 2020-03-16 | $12.44 | $12.66 | $11.46 | $11.76 | $11.32 | 6,004,020 |
| 2020-03-13 | $12.02 | $12.59 | $11.83 | $12.33 | $11.87 | 5,893,300 |
| 2020-03-12 | $13.39 | $13.53 | $12.64 | $12.80 | $12.32 | 7,419,770 |
| 2020-03-11 | $14.24 | $14.50 | $13.62 | $13.65 | $13.14 | 7,008,390 |
| 2020-03-10 | $13.95 | $14.57 | $13.15 | $14.06 | $13.54 | 9,441,640 |
| 2020-03-09 | $14.96 | $15.19 | $13.88 | $13.99 | $13.47 | 16,913,030 |
| 2020-03-06 | $13.35 | $14.51 | $13.35 | $14.51 | $13.97 | 13,251,760 |
| 2020-03-05 | $13.38 | $13.44 | $12.83 | $13.19 | $12.70 | 4,833,510 |
| 2020-03-04 | $12.65 | $13.45 | $12.65 | $13.10 | $12.61 | 5,159,160 |
| 2020-03-03 | $12.50 | $12.87 | $12.26 | $12.85 | $12.37 | 5,657,030 |
| 2020-03-02 | $12.14 | $12.26 | $11.93 | $12.13 | $11.68 | 2,674,190 |
| 2020-02-28 | $12.47 | $12.47 | $11.74 | $11.83 | $11.39 | 5,420,000 |
| 2020-02-27 | $12.82 | $12.88 | $12.41 | $12.70 | $12.23 | 3,967,080 |
| 2020-02-26 | $12.73 | $12.92 | $12.37 | $12.48 | $12.01 | 4,270,260 |
| 2020-02-25 | $12.94 | $13.07 | $12.32 | $12.87 | $12.39 | 7,908,640 |
| 2020-02-24 | $12.47 | $13.52 | $12.45 | $13.25 | $12.76 | 8,687,370 |
| 2020-02-21 | $12.88 | $12.88 | $12.26 | $12.41 | $11.95 | 5,064,240 |
| 2020-02-20 | $12.47 | $12.80 | $12.25 | $12.67 | $12.20 | 5,456,450 |
| 2020-02-19 | $11.90 | $12.69 | $11.73 | $12.48 | $12.01 | 8,791,890 |
| 2020-02-18 | $11.80 | $11.94 | $11.56 | $11.84 | $11.40 | 5,105,270 |
| 2020-02-17 | $11.63 | $11.80 | $11.45 | $11.80 | $11.36 | 5,745,060 |
| 2020-02-14 | $11.35 | $11.77 | $11.35 | $11.68 | $11.24 | 4,200,430 |
| 2020-02-13 | $11.60 | $11.77 | $11.35 | $11.35 | $10.93 | 3,818,570 |
| 2020-02-12 | $11.83 | $11.99 | $11.37 | $11.63 | $11.20 | 6,662,870 |
| 2020-02-11 | $11.60 | $11.92 | $11.44 | $11.83 | $11.39 | 3,607,300 |
| 2020-02-10 | $11.50 | $11.75 | $11.31 | $11.61 | $11.18 | 4,215,980 |
| 2020-02-07 | $11.54 | $11.59 | $11.20 | $11.43 | $11.00 | 4,744,820 |
| 2020-02-06 | $10.80 | $11.90 | $10.49 | $11.57 | $11.14 | 7,380,170 |
| 2020-02-05 | $10.71 | $11.18 | $10.71 | $10.82 | $10.42 | 6,679,320 |
| 2020-02-04 | $10.67 | $11.17 | $10.30 | $10.71 | $10.31 | 8,234,950 |
| 2020-02-03 | $10.98 | $11.04 | $10.98 | $10.98 | $10.57 | 6,221,400 |
| 2020-01-31 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-28 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2020-01-23 | $13.20 | $13.33 | $12.00 | $12.20 | $11.75 | 5,856,010 |
| 2020-01-22 | $13.46 | $13.96 | $12.16 | $13.21 | $12.72 | 9,947,720 |
| 2020-01-21 | $13.86 | $13.95 | $13.36 | $13.50 | $13.00 | 4,428,500 |
| 2020-01-20 | $13.92 | $13.92 | $13.49 | $13.74 | $13.23 | 5,508,850 |
| 2020-01-17 | $13.81 | $14.34 | $13.69 | $13.98 | $13.46 | 5,098,710 |
| 2020-01-16 | $13.81 | $14.14 | $13.57 | $14.05 | $13.53 | 5,783,030 |
| 2020-01-15 | $13.93 | $14.20 | $13.56 | $13.69 | $13.18 | 7,213,590 |
| 2020-01-14 | $13.66 | $14.35 | $13.60 | $14.09 | $13.56 | 14,108,970 |
| 2020-01-13 | $12.25 | $13.60 | $12.25 | $13.60 | $13.09 | 11,728,830 |
| 2020-01-10 | $12.59 | $12.65 | $12.23 | $12.36 | $11.90 | 4,511,200 |
| 2020-01-09 | $12.15 | $12.53 | $12.00 | $12.49 | $12.02 | 6,210,120 |
| 2020-01-08 | $12.30 | $12.46 | $11.98 | $12.09 | $11.64 | 5,368,420 |
| 2020-01-07 | $12.40 | $12.55 | $12.22 | $12.30 | $11.84 | 4,422,980 |
| 2020-01-06 | $12.45 | $12.77 | $12.23 | $12.44 | $11.98 | 6,364,190 |
| 2020-01-03 | $12.31 | $12.61 | $12.08 | $12.50 | $12.03 | 5,582,970 |
| 2020-01-02 | $12.47 | $12.52 | $12.20 | $12.31 | $11.85 | 4,751,780 |
| 2020-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.93 | 0 |
| 2019-12-31 | $12.21 | $12.52 | $12.12 | $12.39 | $11.93 | 3,859,980 |
| 2019-12-30 | $12.00 | $12.23 | $11.88 | $12.17 | $11.72 | 4,088,590 |
| 2019-12-27 | $12.00 | $12.55 | $11.90 | $12.03 | $11.58 | 9,995,750 |
| 2019-12-26 | $11.71 | $11.99 | $11.60 | $11.95 | $11.50 | 4,549,900 |
| 2019-12-25 | $11.80 | $11.88 | $11.51 | $11.72 | $11.28 | 4,649,060 |
| 2019-12-24 | $11.35 | $11.93 | $11.35 | $11.80 | $11.36 | 7,524,610 |
| 2019-12-23 | $11.17 | $12.16 | $11.14 | $11.36 | $10.94 | 13,721,970 |
| 2019-12-20 | $11.45 | $11.76 | $11.20 | $11.20 | $10.78 | 11,794,500 |
| 2019-12-19 | $11.09 | $11.54 | $11.04 | $11.44 | $11.01 | 8,205,560 |
| 2019-12-18 | $10.76 | $11.18 | $10.72 | $11.08 | $10.67 | 8,385,870 |
| 2019-12-17 | $10.46 | $10.95 | $10.42 | $10.80 | $10.40 | 10,188,190 |
| 2019-12-16 | $10.08 | $10.67 | $10.01 | $10.48 | $10.09 | 8,724,360 |
| 2019-12-13 | $9.83 | $10.02 | $9.83 | $9.99 | $9.62 | 3,750,030 |
| 2019-12-12 | $9.84 | $9.88 | $9.77 | $9.78 | $9.42 | 1,569,500 |
| 2019-12-11 | $9.93 | $10.04 | $9.83 | $9.84 | $9.47 | 2,397,480 |
| 2019-12-10 | $9.90 | $9.98 | $9.85 | $9.93 | $9.56 | 2,001,740 |
| 2019-12-09 | $9.89 | $10.07 | $9.86 | $9.91 | $9.54 | 2,468,010 |
| 2019-12-06 | $9.93 | $9.95 | $9.85 | $9.91 | $9.54 | 1,543,440 |
| 2019-12-05 | $9.88 | $9.93 | $9.81 | $9.93 | $9.56 | 1,816,250 |
| 2019-12-04 | $9.77 | $9.89 | $9.77 | $9.85 | $9.48 | 1,332,160 |
| 2019-12-03 | $9.77 | $9.84 | $9.67 | $9.84 | $9.47 | 1,813,780 |
| 2019-12-02 | $9.93 | $9.98 | $9.77 | $9.81 | $9.44 | 1,344,720 |
| 2019-11-29 | $9.85 | $9.93 | $9.70 | $9.89 | $9.52 | 1,585,390 |
| 2019-11-28 | $9.92 | $10.04 | $9.85 | $9.86 | $9.49 | 2,826,590 |
| 2019-11-27 | $10.22 | $10.25 | $10.05 | $10.09 | $9.71 | 1,873,820 |
| 2019-11-26 | $10.33 | $10.33 | $10.12 | $10.16 | $9.78 | 2,409,070 |
| 2019-11-25 | $10.02 | $10.44 | $10.02 | $10.33 | $9.94 | 4,164,370 |
| 2019-11-22 | $10.16 | $10.38 | $10.14 | $10.15 | $9.77 | 4,070,540 |
| 2019-11-21 | $10.28 | $10.28 | $10.05 | $10.15 | $9.77 | 2,028,410 |
| 2019-11-20 | $10.20 | $10.20 | $10.02 | $10.11 | $9.73 | 2,376,480 |
| 2019-11-19 | $10.19 | $10.27 | $10.10 | $10.20 | $9.82 | 2,961,060 |
| 2019-11-18 | $10.00 | $10.22 | $10.00 | $10.15 | $9.77 | 1,989,080 |
| 2019-11-15 | $10.07 | $10.28 | $9.98 | $10.11 | $9.73 | 3,566,260 |
| 2019-11-14 | $9.80 | $10.12 | $9.78 | $10.11 | $9.73 | 3,476,390 |
| 2019-11-13 | $9.69 | $9.83 | $9.66 | $9.79 | $9.43 | 1,674,800 |
| 2019-11-12 | $9.63 | $9.76 | $9.55 | $9.76 | $9.40 | 2,001,180 |
| 2019-11-11 | $9.98 | $9.98 | $9.60 | $9.65 | $9.29 | 3,410,810 |
| 2019-11-08 | $10.07 | $10.14 | $10.00 | $10.05 | $9.68 | 3,187,200 |
| 2019-11-07 | $10.10 | $10.11 | $9.88 | $10.07 | $9.69 | 3,587,790 |
| 2019-11-06 | $10.20 | $10.29 | $10.01 | $10.02 | $9.65 | 3,423,330 |
| 2019-11-05 | $9.90 | $10.27 | $9.89 | $10.15 | $9.77 | 5,921,330 |
| 2019-11-04 | $9.91 | $10.00 | $9.72 | $9.87 | $9.50 | 4,126,130 |
| 2019-11-01 | $9.98 | $10.05 | $9.80 | $9.90 | $9.53 | 5,132,630 |
| 2019-10-31 | $9.58 | $10.29 | $9.56 | $10.07 | $9.69 | 9,702,670 |
| 2019-10-30 | $9.88 | $9.88 | $9.50 | $9.55 | $9.19 | 4,018,540 |
| 2019-10-29 | $10.07 | $10.15 | $9.89 | $9.89 | $9.52 | 3,161,240 |
| 2019-10-28 | $9.93 | $10.11 | $9.92 | $10.10 | $9.72 | 3,908,740 |
| 2019-10-25 | $10.01 | $10.01 | $9.90 | $9.95 | $9.58 | 2,606,950 |
| 2019-10-24 | $10.01 | $10.07 | $9.90 | $9.94 | $9.57 | 4,560,970 |
| 2019-10-23 | $10.20 | $10.25 | $10.11 | $10.20 | $9.82 | 3,822,220 |
| 2019-10-22 | $10.04 | $10.32 | $10.02 | $10.21 | $9.83 | 3,331,510 |
| 2019-10-21 | $10.04 | $10.04 | $9.81 | $9.92 | $9.55 | 2,599,750 |
| 2019-10-18 | $10.22 | $10.28 | $9.90 | $10.08 | $9.70 | 3,560,690 |
| 2019-10-17 | $10.20 | $10.29 | $10.20 | $10.25 | $9.87 | 1,778,340 |
| 2019-10-16 | $10.35 | $10.39 | $10.16 | $10.20 | $9.82 | 3,502,070 |
| 2019-10-15 | $10.53 | $10.55 | $10.30 | $10.33 | $9.94 | 2,836,210 |
| 2019-10-14 | $10.55 | $10.65 | $10.43 | $10.53 | $10.14 | 3,610,770 |
| 2019-10-11 | $10.51 | $10.53 | $10.34 | $10.45 | $10.06 | 2,197,390 |
| 2019-10-10 | $10.49 | $10.56 | $10.41 | $10.51 | $10.12 | 1,985,930 |
| 2019-10-09 | $10.32 | $10.56 | $10.23 | $10.50 | $10.11 | 1,936,300 |
| 2019-10-08 | $10.40 | $10.51 | $10.33 | $10.39 | $10.00 | 1,728,080 |
| 2019-10-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.02 | 0 |
| 2019-10-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.02 | 0 |
| 2019-10-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.02 | 0 |
| 2019-10-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.02 | 0 |
| 2019-10-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.02 | 0 |
| 2019-09-30 | $10.57 | $10.65 | $10.36 | $10.41 | $10.02 | 2,047,180 |
| 2019-09-27 | $10.40 | $10.61 | $10.40 | $10.57 | $10.18 | 2,621,230 |
| 2019-09-26 | $10.72 | $10.81 | $10.42 | $10.44 | $10.05 | 3,003,230 |
| 2019-09-25 | $10.85 | $10.88 | $10.70 | $10.72 | $10.32 | 3,071,210 |
| 2019-09-24 | $10.89 | $11.08 | $10.83 | $10.90 | $10.49 | 3,289,360 |
| 2019-09-23 | $11.09 | $11.12 | $10.76 | $10.86 | $10.46 | 4,539,920 |
| 2019-09-20 | $10.99 | $11.36 | $10.90 | $11.19 | $10.77 | 6,101,690 |
| 2019-09-19 | $11.10 | $11.10 | $10.81 | $11.00 | $10.59 | 4,412,450 |
| 2019-09-18 | $11.03 | $11.03 | $10.80 | $10.90 | $10.49 | 3,629,720 |
| 2019-09-17 | $11.39 | $11.42 | $10.87 | $10.93 | $10.52 | 6,983,650 |
| 2019-09-16 | $11.49 | $11.64 | $11.36 | $11.36 | $10.94 | 4,054,100 |
| 2019-09-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.05 | 0 |
| 2019-09-12 | $11.54 | $11.65 | $11.40 | $11.48 | $11.05 | 3,165,000 |
| 2019-09-11 | $11.62 | $11.73 | $11.45 | $11.48 | $11.05 | 3,419,370 |
| 2019-09-10 | $11.49 | $11.67 | $11.39 | $11.58 | $11.15 | 4,285,270 |
| 2019-09-09 | $11.44 | $11.55 | $11.35 | $11.50 | $11.07 | 4,200,070 |
| 2019-09-06 | $11.44 | $11.58 | $11.29 | $11.37 | $10.95 | 4,208,140 |
| 2019-09-05 | $11.26 | $11.55 | $11.26 | $11.29 | $10.87 | 6,811,810 |
| 2019-09-04 | $11.00 | $11.36 | $10.90 | $11.24 | $10.82 | 6,419,020 |
| 2019-09-03 | $11.02 | $11.11 | $10.91 | $11.01 | $10.60 | 3,056,520 |
| 2019-09-02 | $10.67 | $10.96 | $10.62 | $10.90 | $10.49 | 3,080,470 |
| 2019-08-30 | $10.86 | $10.92 | $10.49 | $10.62 | $10.22 | 3,754,830 |
| 2019-08-29 | $10.89 | $10.98 | $10.80 | $10.83 | $10.43 | 2,270,900 |
| 2019-08-28 | $10.97 | $11.08 | $10.83 | $10.86 | $10.46 | 3,022,340 |
| 2019-08-27 | $10.81 | $11.02 | $10.81 | $10.97 | $10.56 | 2,926,650 |
| 2019-08-26 | $10.62 | $10.97 | $10.51 | $10.76 | $10.36 | 2,713,820 |
| 2019-08-23 | $11.01 | $11.17 | $10.90 | $10.95 | $10.54 | 2,813,940 |
| 2019-08-22 | $11.10 | $11.12 | $10.90 | $11.03 | $10.62 | 3,372,570 |
| 2019-08-21 | $11.19 | $11.40 | $11.05 | $11.07 | $10.66 | 5,383,460 |
| 2019-08-20 | $10.78 | $11.57 | $10.73 | $11.30 | $10.88 | 10,337,850 |
| 2019-08-19 | $10.53 | $10.79 | $10.36 | $10.79 | $10.39 | 5,126,130 |
| 2019-08-16 | $10.45 | $10.67 | $10.42 | $10.49 | $10.10 | 2,874,950 |
| 2019-08-15 | $10.29 | $10.49 | $10.18 | $10.48 | $10.09 | 2,273,390 |
| 2019-08-14 | $10.60 | $10.70 | $10.49 | $10.55 | $10.16 | 2,544,490 |
| 2019-08-13 | $10.21 | $10.50 | $10.21 | $10.50 | $10.11 | 1,791,980 |
| 2019-08-12 | $10.16 | $10.51 | $10.16 | $10.46 | $10.07 | 2,640,700 |
| 2019-08-09 | $10.52 | $10.58 | $10.25 | $10.27 | $9.89 | 2,748,280 |
| 2019-08-08 | $10.57 | $10.67 | $10.40 | $10.43 | $10.04 | 2,199,070 |
| 2019-08-07 | $10.48 | $10.79 | $10.45 | $10.49 | $10.10 | 3,434,480 |
| 2019-08-06 | $10.44 | $10.60 | $10.16 | $10.54 | $10.15 | 4,956,460 |
| 2019-08-05 | $10.85 | $11.15 | $10.67 | $10.73 | $10.33 | 5,267,010 |
| 2019-08-02 | $11.31 | $11.38 | $11.02 | $11.06 | $10.65 | 7,064,690 |
| 2019-08-01 | $11.70 | $11.80 | $11.46 | $11.59 | $11.16 | 5,049,450 |
| 2019-07-31 | $11.93 | $11.95 | $11.70 | $11.70 | $11.26 | 5,872,880 |
| 2019-07-30 | $12.01 | $12.25 | $11.83 | $12.05 | $11.60 | 6,965,110 |
| 2019-07-29 | $12.00 | $12.25 | $11.96 | $11.97 | $11.52 | 6,777,450 |
| 2019-07-26 | $11.55 | $12.31 | $11.38 | $12.10 | $11.65 | 11,949,290 |
| 2019-07-25 | $11.62 | $11.67 | $11.45 | $11.58 | $11.15 | 4,974,380 |
| 2019-07-24 | $11.70 | $11.79 | $11.53 | $11.69 | $11.25 | 7,581,140 |
| 2019-07-23 | $11.44 | $11.80 | $11.35 | $11.68 | $11.24 | 9,358,810 |
| 2019-07-22 | $11.15 | $11.70 | $10.96 | $11.54 | $11.11 | 12,859,780 |
| 2019-07-19 | $10.87 | $11.46 | $10.81 | $11.07 | $10.66 | 5,621,330 |
| 2019-07-18 | $10.90 | $11.06 | $10.76 | $10.76 | $10.36 | 4,867,650 |
| 2019-07-17 | $11.25 | $11.30 | $11.01 | $11.03 | $10.62 | 6,377,230 |
| 2019-07-16 | $11.09 | $11.50 | $11.02 | $11.35 | $10.93 | 10,303,480 |
| 2019-07-15 | $11.21 | $11.21 | $10.81 | $11.14 | $10.72 | 8,153,130 |
| 2019-07-12 | $11.20 | $11.33 | $10.89 | $11.19 | $10.77 | 13,369,450 |
| 2019-07-11 | $10.21 | $11.21 | $10.21 | $11.21 | $10.79 | 7,696,500 |
| 2019-07-10 | $10.42 | $10.44 | $10.16 | $10.19 | $9.81 | 3,119,830 |
| 2019-07-09 | $10.38 | $10.60 | $10.33 | $10.56 | $10.08 | 2,817,480 |
| 2019-07-08 | $10.86 | $10.87 | $10.42 | $10.47 | $9.99 | 4,460,190 |
| 2019-07-05 | $11.07 | $11.15 | $10.82 | $10.88 | $10.38 | 4,691,540 |
| 2019-07-04 | $11.00 | $11.39 | $10.85 | $11.17 | $10.66 | 4,769,870 |
| 2019-07-03 | $11.17 | $11.22 | $10.93 | $11.00 | $10.50 | 2,850,070 |
| 2019-07-02 | $11.10 | $11.25 | $10.99 | $11.13 | $10.62 | 3,732,480 |
| 2019-07-01 | $10.89 | $11.08 | $10.81 | $11.04 | $10.54 | 4,217,350 |
| 2019-06-28 | $11.00 | $11.00 | $10.53 | $10.71 | $10.22 | 4,308,320 |
| 2019-06-27 | $10.89 | $11.13 | $10.82 | $11.00 | $10.50 | 3,228,590 |
| 2019-06-26 | $10.95 | $11.12 | $10.82 | $10.85 | $10.35 | 2,804,580 |
| 2019-06-25 | $11.20 | $11.20 | $10.81 | $10.95 | $10.45 | 3,079,070 |
| 2019-06-24 | $11.08 | $11.32 | $10.98 | $11.14 | $10.63 | 3,365,480 |
| 2019-06-21 | $11.02 | $11.25 | $10.90 | $11.13 | $10.62 | 4,564,560 |
| 2019-06-20 | $10.67 | $10.96 | $10.62 | $10.88 | $10.38 | 3,811,760 |
| 2019-06-19 | $10.77 | $10.99 | $10.69 | $10.75 | $10.26 | 4,538,550 |
| 2019-06-18 | $10.79 | $10.79 | $10.39 | $10.51 | $10.03 | 3,633,510 |
| 2019-06-17 | $10.79 | $10.94 | $10.62 | $10.68 | $10.19 | 2,267,950 |
| 2019-06-14 | $11.06 | $11.14 | $10.72 | $10.78 | $10.29 | 3,401,980 |
| 2019-06-13 | $11.00 | $11.14 | $10.83 | $11.06 | $10.55 | 3,104,960 |
| 2019-06-12 | $11.10 | $11.24 | $10.88 | $10.88 | $10.38 | 3,690,100 |
| 2019-06-11 | $10.84 | $11.16 | $10.70 | $11.12 | $10.61 | 5,684,610 |
| 2019-06-10 | $10.40 | $11.03 | $10.39 | $11.02 | $10.52 | 5,212,720 |
| 2019-06-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.05 | 0 |
| 2019-06-06 | $11.04 | $11.08 | $10.44 | $10.53 | $10.05 | 4,268,790 |
| 2019-06-05 | $11.22 | $11.30 | $11.06 | $11.08 | $10.57 | 3,106,270 |
| 2019-06-04 | $11.45 | $11.55 | $10.93 | $11.11 | $10.60 | 6,055,450 |
| 2019-06-03 | $11.94 | $12.08 | $11.43 | $11.50 | $10.97 | 6,241,080 |
| 2019-05-31 | $11.61 | $11.98 | $11.58 | $11.86 | $11.32 | 6,567,580 |
| 2019-05-30 | $11.88 | $11.89 | $11.36 | $11.55 | $11.02 | 5,252,410 |
| 2019-05-29 | $11.72 | $12.07 | $11.65 | $11.88 | $11.34 | 3,817,610 |
| 2019-05-28 | $11.82 | $11.99 | $11.71 | $11.75 | $11.21 | 3,308,770 |
| 2019-05-27 | $11.62 | $11.94 | $11.52 | $11.90 | $11.36 | 3,259,210 |
| 2019-05-24 | $11.65 | $11.88 | $11.53 | $11.61 | $11.08 | 2,458,190 |
| 2019-05-23 | $11.73 | $11.89 | $11.53 | $11.63 | $11.10 | 2,852,480 |
| 2019-05-22 | $12.18 | $12.18 | $11.70 | $11.79 | $11.25 | 3,071,200 |
| 2019-05-21 | $11.80 | $12.17 | $11.55 | $12.05 | $11.50 | 3,966,470 |
| 2019-05-20 | $11.77 | $11.90 | $11.19 | $11.86 | $11.32 | 5,352,830 |
| 2019-05-17 | $12.39 | $12.41 | $11.71 | $11.76 | $11.22 | 4,860,360 |
| 2019-05-16 | $12.05 | $12.57 | $11.96 | $12.39 | $11.82 | 5,599,020 |
| 2019-05-15 | $11.89 | $12.12 | $11.78 | $12.05 | $11.50 | 4,504,010 |
| 2019-05-14 | $11.85 | $11.98 | $11.68 | $11.68 | $11.15 | 3,332,640 |
| 2019-05-13 | $11.96 | $12.25 | $11.92 | $11.97 | $11.42 | 3,051,900 |
| 2019-05-10 | $11.93 | $12.17 | $11.72 | $12.15 | $11.59 | 4,957,100 |
| 2019-05-09 | $11.72 | $12.09 | $11.72 | $11.77 | $11.23 | 3,724,800 |
| 2019-05-08 | $11.48 | $11.93 | $11.40 | $11.75 | $11.21 | 3,990,200 |
| 2019-05-07 | $11.56 | $12.00 | $11.56 | $11.76 | $11.22 | 5,086,530 |
| 2019-05-06 | $11.97 | $12.20 | $11.41 | $11.50 | $10.97 | 6,533,120 |
| 2019-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 0 |
| 2019-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 0 |
| 2019-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 0 |
| 2019-04-30 | $12.17 | $12.88 | $12.17 | $12.55 | $11.98 | 7,853,450 |
| 2019-04-29 | $13.33 | $13.56 | $13.07 | $13.07 | $12.47 | 6,218,550 |
| 2019-04-26 | $14.92 | $14.93 | $14.33 | $14.52 | $13.86 | 6,362,990 |
| 2019-04-25 | $15.45 | $15.55 | $14.85 | $14.90 | $14.22 | 7,197,150 |
| 2019-04-24 | $15.37 | $15.61 | $15.03 | $15.55 | $14.84 | 7,377,760 |
| 2019-04-23 | $16.33 | $16.42 | $15.25 | $15.33 | $14.63 | 11,633,700 |
| 2019-04-22 | $16.78 | $17.13 | $16.15 | $16.17 | $15.43 | 8,990,610 |
| 2019-04-19 | $17.28 | $17.37 | $16.54 | $16.79 | $16.02 | 10,834,260 |
| 2019-04-18 | $16.90 | $17.35 | $16.65 | $17.07 | $16.29 | 14,759,160 |
| 2019-04-17 | $16.25 | $16.96 | $16.25 | $16.89 | $16.12 | 17,079,460 |
| 2019-04-16 | $15.42 | $16.40 | $15.30 | $16.23 | $15.49 | 11,911,190 |
| 2019-04-15 | $15.36 | $15.65 | $15.28 | $15.39 | $14.69 | 6,494,460 |
| 2019-04-12 | $15.45 | $15.45 | $15.02 | $15.11 | $14.42 | 3,746,040 |
| 2019-04-11 | $15.56 | $15.71 | $15.32 | $15.35 | $14.65 | 4,936,520 |
| 2019-04-10 | $15.85 | $15.87 | $15.45 | $15.55 | $14.84 | 6,625,600 |
| 2019-04-09 | $16.49 | $16.49 | $15.61 | $15.94 | $15.21 | 12,141,660 |
| 2019-04-08 | $15.92 | $16.80 | $15.78 | $16.70 | $15.94 | 18,826,580 |
| 2019-04-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.11 | 0 |
| 2019-04-04 | $15.97 | $16.24 | $15.68 | $15.83 | $15.11 | 9,813,180 |
| 2019-04-03 | $15.80 | $15.98 | $15.63 | $15.84 | $15.12 | 7,463,510 |
| 2019-04-02 | $15.64 | $16.51 | $15.50 | $15.99 | $15.26 | 12,784,470 |
| 2019-04-01 | $14.95 | $15.85 | $14.93 | $15.59 | $14.88 | 13,319,160 |
| 2019-03-29 | $14.13 | $14.94 | $14.13 | $14.80 | $14.12 | 8,620,520 |
| 2019-03-28 | $14.68 | $14.68 | $14.05 | $14.07 | $13.43 | 6,070,730 |
| 2019-03-27 | $14.58 | $14.76 | $14.43 | $14.70 | $14.03 | 3,923,950 |
| 2019-03-26 | $15.20 | $15.30 | $14.30 | $14.49 | $13.83 | 7,779,360 |
| 2019-03-25 | $15.00 | $15.46 | $14.89 | $15.16 | $14.47 | 6,178,200 |
| 2019-03-22 | $15.20 | $15.28 | $14.95 | $15.24 | $14.54 | 5,309,270 |
| 2019-03-21 | $15.14 | $15.44 | $15.11 | $15.24 | $14.54 | 7,764,680 |
| 2019-03-20 | $15.11 | $15.26 | $14.81 | $15.09 | $14.40 | 5,567,560 |
| 2019-03-19 | $15.57 | $15.57 | $14.98 | $15.18 | $14.49 | 8,827,800 |
| 2019-03-18 | $15.22 | $15.58 | $15.10 | $15.56 | $14.85 | 6,786,550 |
| 2019-03-15 | $14.77 | $15.34 | $14.76 | $15.22 | $14.52 | 8,749,810 |
| 2019-03-14 | $15.43 | $15.50 | $14.50 | $14.70 | $14.03 | 8,410,000 |
| 2019-03-13 | $15.75 | $15.87 | $15.15 | $15.43 | $14.72 | 8,803,140 |
| 2019-03-12 | $15.66 | $15.95 | $15.43 | $15.68 | $14.96 | 12,940,330 |
| 2019-03-11 | $15.78 | $15.78 | $15.15 | $15.71 | $14.99 | 10,425,210 |
| 2019-03-08 | $16.30 | $16.64 | $15.55 | $15.55 | $14.84 | 13,234,200 |
| 2019-03-07 | $16.10 | $17.35 | $15.90 | $16.91 | $16.14 | 16,345,690 |
| 2019-03-06 | $16.07 | $16.41 | $15.90 | $16.21 | $15.47 | 10,954,340 |
| 2019-03-05 | $15.45 | $16.48 | $15.30 | $16.07 | $15.34 | 10,384,760 |
| 2019-03-04 | $15.51 | $15.88 | $15.44 | $15.57 | $14.86 | 9,414,070 |
| 2019-03-01 | $15.98 | $15.98 | $15.33 | $15.57 | $14.86 | 6,104,990 |
| 2019-02-28 | $15.80 | $15.97 | $15.54 | $15.91 | $15.18 | 6,267,600 |
| 2019-02-27 | $15.92 | $16.45 | $15.50 | $15.80 | $15.08 | 11,595,570 |
| 2019-02-26 | $15.51 | $16.88 | $15.21 | $16.20 | $15.46 | 16,500,240 |
| 2019-02-25 | $15.51 | $16.38 | $15.41 | $15.71 | $14.99 | 17,116,760 |
| 2019-02-22 | $14.27 | $15.00 | $14.25 | $15.00 | $14.31 | 11,973,540 |
| 2019-02-21 | $14.23 | $14.86 | $14.15 | $14.30 | $13.65 | 14,243,140 |
| 2019-02-20 | $13.37 | $14.71 | $13.37 | $14.49 | $13.83 | 17,293,920 |
| 2019-02-19 | $13.80 | $13.85 | $13.22 | $13.37 | $12.76 | 9,833,330 |
| 2019-02-18 | $12.81 | $13.76 | $12.73 | $13.65 | $13.03 | 13,101,580 |
| 2019-02-15 | $12.78 | $13.30 | $12.60 | $13.10 | $12.50 | 9,162,320 |
| 2019-02-14 | $12.76 | $12.77 | $12.59 | $12.69 | $12.11 | 5,313,930 |
| 2019-02-13 | $12.72 | $12.99 | $12.43 | $12.81 | $12.22 | 7,089,750 |
| 2019-02-12 | $12.43 | $12.71 | $12.36 | $12.60 | $12.02 | 5,754,630 |
| 2019-02-11 | $11.93 | $12.57 | $11.80 | $12.56 | $11.99 | 5,558,020 |
| 2019-02-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2019-02-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2019-02-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2019-02-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2019-02-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2019-02-01 | $11.70 | $11.88 | $11.58 | $11.88 | $11.34 | 4,400,460 |
| 2019-01-31 | $11.40 | $11.74 | $11.40 | $11.67 | $11.14 | 3,989,950 |
| 2019-01-30 | $11.67 | $11.90 | $11.40 | $11.44 | $10.92 | 4,051,040 |
| 2019-01-29 | $11.74 | $11.99 | $11.60 | $11.87 | $11.33 | 4,724,040 |
| 2019-01-28 | $12.10 | $12.79 | $11.50 | $11.82 | $11.28 | 9,777,370 |
| 2019-01-25 | $12.73 | $13.14 | $12.61 | $12.78 | $12.20 | 7,904,710 |
| 2019-01-24 | $12.73 | $12.81 | $12.45 | $12.81 | $12.22 | 7,746,460 |
| 2019-01-23 | $12.70 | $12.94 | $12.65 | $12.76 | $12.18 | 8,680,390 |
| 2019-01-22 | $13.12 | $13.21 | $12.65 | $12.73 | $12.15 | 10,410,020 |
| 2019-01-21 | $13.00 | $13.78 | $12.90 | $13.23 | $12.63 | 18,401,960 |
| 2019-01-18 | $11.61 | $12.77 | $11.60 | $12.77 | $12.19 | 10,390,440 |
| 2019-01-17 | $11.93 | $11.96 | $11.56 | $11.61 | $11.08 | 3,610,780 |
| 2019-01-16 | $11.90 | $12.08 | $11.81 | $11.93 | $11.38 | 3,341,920 |
| 2019-01-15 | $11.77 | $11.94 | $11.63 | $11.87 | $11.33 | 2,906,160 |
| 2019-01-14 | $11.93 | $11.95 | $11.68 | $11.80 | $11.26 | 2,674,800 |
| 2019-01-11 | $11.58 | $11.98 | $11.54 | $11.92 | $11.38 | 4,523,040 |
| 2019-01-10 | $11.68 | $11.77 | $11.52 | $11.60 | $11.07 | 3,457,370 |
| 2019-01-09 | $11.92 | $12.07 | $11.65 | $11.70 | $11.17 | 4,818,940 |
| 2019-01-08 | $12.14 | $12.14 | $11.84 | $11.85 | $11.31 | 3,504,940 |
| 2019-01-07 | $12.00 | $12.18 | $11.85 | $12.10 | $11.55 | 4,761,250 |
| 2019-01-04 | $11.44 | $11.97 | $11.21 | $11.91 | $11.37 | 5,334,630 |
| 2019-01-03 | $11.64 | $11.75 | $11.42 | $11.53 | $11.00 | 3,749,050 |
| 2019-01-02 | $11.64 | $11.84 | $11.50 | $11.63 | $11.10 | 2,578,970 |
| 2019-01-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.11 | 0 |
| 2018-12-31 | $11.64 | $11.64 | $11.64 | $11.64 | $11.11 | 0 |
| 2018-12-28 | $11.81 | $11.88 | $11.62 | $11.64 | $11.11 | 3,808,380 |
| 2018-12-27 | $12.25 | $12.33 | $11.60 | $11.65 | $11.12 | 6,022,060 |
| 2018-12-26 | $12.55 | $12.55 | $11.88 | $12.06 | $11.51 | 7,471,420 |
| 2018-12-25 | $12.80 | $12.86 | $12.00 | $12.46 | $11.89 | 8,096,340 |
| 2018-12-24 | $13.00 | $13.24 | $12.86 | $13.07 | $12.47 | 5,718,250 |
| 2018-12-21 | $13.07 | $13.27 | $12.82 | $13.11 | $12.51 | 6,491,970 |
| 2018-12-20 | $13.03 | $13.26 | $12.66 | $13.01 | $12.42 | 6,718,460 |
| 2018-12-19 | $13.52 | $13.52 | $12.93 | $12.97 | $12.38 | 7,878,310 |
| 2018-12-18 | $13.10 | $13.57 | $13.04 | $13.55 | $12.93 | 9,042,180 |
| 2018-12-17 | $13.38 | $13.74 | $13.20 | $13.35 | $12.74 | 10,700,310 |
| 2018-12-14 | $13.47 | $13.88 | $13.20 | $13.34 | $12.73 | 14,999,510 |
| 2018-12-13 | $13.01 | $14.15 | $12.84 | $13.68 | $13.05 | 19,967,540 |
| 2018-12-12 | $12.90 | $13.40 | $12.56 | $13.06 | $12.46 | 21,055,920 |
| 2018-12-11 | $12.07 | $12.80 | $12.06 | $12.80 | $12.21 | 16,999,420 |
| 2018-12-10 | $12.16 | $12.42 | $11.64 | $11.64 | $11.11 | 3,743,520 |
| 2018-12-07 | $12.42 | $12.56 | $12.11 | $12.26 | $11.70 | 2,368,100 |
| 2018-12-06 | $12.28 | $12.43 | $12.18 | $12.30 | $11.74 | 4,790,120 |
| 2018-12-05 | $12.00 | $12.45 | $11.86 | $12.30 | $11.74 | 4,673,570 |
| 2018-12-04 | $11.89 | $12.48 | $11.88 | $12.25 | $11.69 | 4,734,440 |
| 2018-12-03 | $11.95 | $12.10 | $11.88 | $12.07 | $11.52 | 4,804,040 |
| 2018-11-30 | $11.29 | $11.69 | $11.15 | $11.67 | $11.14 | 3,646,740 |
| 2018-11-29 | $11.79 | $11.93 | $11.28 | $11.34 | $10.82 | 4,320,340 |
| 2018-11-28 | $11.58 | $11.80 | $11.18 | $11.76 | $11.22 | 4,816,520 |
| 2018-11-27 | $11.61 | $11.69 | $11.40 | $11.58 | $11.05 | 2,754,400 |
| 2018-11-26 | $11.70 | $11.85 | $11.47 | $11.53 | $11.00 | 3,469,300 |
| 2018-11-23 | $12.71 | $12.84 | $11.70 | $11.81 | $11.27 | 6,487,110 |
| 2018-11-22 | $12.87 | $12.96 | $12.72 | $12.81 | $12.22 | 3,320,370 |
| 2018-11-21 | $12.81 | $12.95 | $12.52 | $12.86 | $12.27 | 4,293,240 |
| 2018-11-20 | $13.27 | $13.38 | $12.91 | $12.91 | $12.32 | 6,266,090 |
| 2018-11-19 | $13.50 | $13.90 | $13.30 | $13.44 | $12.83 | 7,078,950 |
| 2018-11-16 | $13.32 | $13.71 | $13.32 | $13.45 | $12.84 | 11,029,610 |
| 2018-11-15 | $12.72 | $13.24 | $12.70 | $13.17 | $12.57 | 6,722,790 |
| 2018-11-14 | $12.93 | $13.05 | $12.66 | $12.75 | $12.17 | 6,570,110 |
| 2018-11-13 | $12.45 | $12.99 | $12.40 | $12.82 | $12.23 | 7,225,000 |
| 2018-11-12 | $12.10 | $12.59 | $11.98 | $12.55 | $11.98 | 4,686,820 |
| 2018-11-09 | $12.30 | $12.55 | $12.18 | $12.19 | $11.63 | 3,153,880 |
| 2018-11-08 | $12.50 | $12.57 | $12.21 | $12.30 | $11.74 | 3,963,970 |
| 2018-11-07 | $12.43 | $12.85 | $12.35 | $12.41 | $11.84 | 5,344,510 |
| 2018-11-06 | $12.60 | $12.75 | $12.28 | $12.48 | $11.91 | 4,108,270 |
| 2018-11-05 | $12.61 | $12.85 | $12.36 | $12.55 | $11.98 | 5,121,330 |
| 2018-11-02 | $12.21 | $12.70 | $12.13 | $12.59 | $12.01 | 6,988,620 |
| 2018-11-01 | $12.26 | $12.64 | $12.01 | $12.07 | $11.52 | 6,060,740 |
| 2018-10-31 | $11.60 | $12.38 | $11.46 | $12.07 | $11.52 | 5,817,390 |
| 2018-10-30 | $11.80 | $11.94 | $11.10 | $11.51 | $10.98 | 5,722,480 |
| 2018-10-29 | $12.20 | $12.46 | $12.05 | $12.11 | $11.56 | 2,075,840 |
| 2018-10-26 | $12.52 | $12.78 | $12.26 | $12.33 | $11.77 | 3,897,860 |
| 2018-10-25 | $11.70 | $12.38 | $11.70 | $12.33 | $11.77 | 2,706,260 |
| 2018-10-24 | $12.31 | $12.55 | $12.20 | $12.30 | $11.74 | 3,113,110 |
| 2018-10-23 | $12.76 | $12.84 | $12.23 | $12.29 | $11.73 | 4,052,140 |
| 2018-10-22 | $12.34 | $12.98 | $12.28 | $12.80 | $12.21 | 4,769,370 |
| 2018-10-19 | $11.57 | $12.20 | $11.45 | $12.12 | $11.57 | 3,160,460 |
| 2018-10-18 | $12.37 | $12.42 | $11.77 | $11.81 | $11.27 | 3,918,840 |
| 2018-10-17 | $12.42 | $12.55 | $12.08 | $12.50 | $11.93 | 3,867,630 |
| 2018-10-16 | $12.85 | $13.14 | $12.01 | $12.18 | $11.62 | 4,900,790 |
| 2018-10-15 | $13.30 | $13.58 | $12.94 | $12.96 | $12.37 | 2,958,310 |
| 2018-10-12 | $13.82 | $14.16 | $12.70 | $13.31 | $12.70 | 6,005,190 |
| 2018-10-11 | $14.58 | $15.03 | $13.95 | $14.01 | $13.37 | 7,023,630 |
| 2018-10-10 | $15.50 | $15.75 | $15.23 | $15.50 | $14.79 | 5,364,890 |
| 2018-10-09 | $15.37 | $15.74 | $15.04 | $15.63 | $14.92 | 6,789,800 |
| 2018-10-08 | $14.83 | $15.56 | $14.80 | $15.16 | $14.47 | 5,723,430 |
| 2018-10-05 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
| 2018-10-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
| 2018-10-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
| 2018-10-02 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
| 2018-10-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
| 2018-09-28 | $14.90 | $15.15 | $14.80 | $15.13 | $14.44 | 3,235,190 |
| 2018-09-27 | $15.14 | $15.25 | $14.68 | $14.69 | $14.02 | 3,321,220 |
| 2018-09-26 | $15.28 | $15.42 | $15.04 | $15.19 | $14.50 | 4,502,520 |
| 2018-09-25 | $15.10 | $15.58 | $14.93 | $15.25 | $14.55 | 4,322,910 |
| 2018-09-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.51 | 0 |
| 2018-09-21 | $14.62 | $15.30 | $14.36 | $15.20 | $14.51 | 5,622,070 |
| 2018-09-20 | $14.57 | $14.96 | $14.40 | $14.44 | $13.78 | 3,749,590 |
| 2018-09-19 | $14.31 | $14.77 | $14.22 | $14.61 | $13.94 | 3,318,940 |
| 2018-09-18 | $14.01 | $14.47 | $13.88 | $14.37 | $13.71 | 3,278,320 |
| 2018-09-17 | $15.00 | $15.00 | $14.00 | $14.10 | $13.46 | 4,542,950 |
| 2018-09-14 | $15.70 | $15.71 | $15.17 | $15.18 | $14.49 | 3,898,140 |
| 2018-09-13 | $15.90 | $16.10 | $15.24 | $15.67 | $14.95 | 5,073,490 |
| 2018-09-12 | $15.67 | $15.97 | $15.51 | $15.64 | $14.93 | 4,578,600 |
| 2018-09-11 | $15.96 | $16.10 | $15.46 | $15.78 | $15.06 | 6,411,700 |
| 2018-09-10 | $15.30 | $15.97 | $15.01 | $15.76 | $15.04 | 8,629,890 |
| 2018-09-07 | $14.83 | $15.95 | $14.40 | $15.16 | $14.47 | 4,968,810 |
| 2018-09-06 | $14.85 | $15.21 | $14.68 | $14.74 | $14.07 | 2,877,800 |
| 2018-09-05 | $15.15 | $15.30 | $14.84 | $14.98 | $14.30 | 3,889,160 |
| 2018-09-04 | $14.61 | $15.39 | $14.55 | $15.23 | $14.53 | 4,449,620 |
| 2018-09-03 | $14.75 | $14.92 | $14.20 | $14.61 | $13.94 | 3,220,760 |
| 2018-08-31 | $15.58 | $15.70 | $14.62 | $14.85 | $14.17 | 4,310,590 |
| 2018-08-30 | $15.63 | $16.05 | $15.56 | $15.56 | $14.85 | 5,901,770 |
| 2018-08-29 | $15.97 | $16.04 | $15.62 | $15.66 | $14.94 | 8,902,770 |
| 2018-08-28 | $15.08 | $16.53 | $14.85 | $16.39 | $15.64 | 10,637,080 |
| 2018-08-27 | $14.73 | $15.09 | $14.61 | $15.03 | $14.34 | 2,799,520 |
| 2018-08-24 | $14.95 | $14.99 | $14.62 | $14.69 | $14.02 | 2,336,680 |
| 2018-08-23 | $14.46 | $14.95 | $14.23 | $14.81 | $14.13 | 3,671,110 |
| 2018-08-22 | $14.59 | $14.67 | $14.35 | $14.36 | $13.70 | 2,188,780 |
| 2018-08-21 | $14.53 | $14.75 | $14.36 | $14.58 | $13.91 | 3,094,520 |
| 2018-08-20 | $14.20 | $14.60 | $14.19 | $14.53 | $13.87 | 3,736,120 |
| 2018-08-17 | $15.07 | $15.33 | $14.24 | $14.33 | $13.68 | 3,525,310 |
| 2018-08-16 | $15.10 | $15.29 | $14.88 | $14.97 | $14.29 | 3,722,740 |
| 2018-08-15 | $15.70 | $15.99 | $15.31 | $15.43 | $14.72 | 3,478,010 |
| 2018-08-14 | $16.09 | $16.68 | $16.02 | $16.14 | $15.40 | 3,880,590 |
| 2018-08-13 | $15.60 | $15.97 | $15.30 | $15.81 | $15.09 | 3,431,260 |
| 2018-08-10 | $16.13 | $16.35 | $16.03 | $16.33 | $15.58 | 2,238,940 |
| 2018-08-09 | $15.69 | $16.38 | $15.63 | $16.13 | $15.39 | 2,985,010 |
| 2018-08-08 | $16.20 | $16.26 | $15.56 | $15.69 | $14.97 | 2,191,080 |
| 2018-08-07 | $15.72 | $16.22 | $15.35 | $16.15 | $15.41 | 2,673,500 |
| 2018-08-06 | $15.85 | $16.14 | $15.56 | $15.59 | $14.88 | 2,171,330 |
| 2018-08-03 | $16.33 | $16.45 | $16.03 | $16.10 | $15.36 | 2,289,240 |
| 2018-08-02 | $17.65 | $17.65 | $16.02 | $16.34 | $15.59 | 5,210,010 |
| 2018-08-01 | $17.65 | $18.15 | $17.60 | $17.65 | $16.84 | 3,454,090 |
| 2018-07-31 | $17.60 | $17.85 | $17.56 | $17.66 | $16.85 | 1,813,970 |
| 2018-07-30 | $18.38 | $18.38 | $17.51 | $17.62 | $16.81 | 2,850,980 |
| 2018-07-27 | $18.59 | $18.62 | $18.01 | $18.19 | $17.36 | 2,642,180 |
| 2018-07-26 | $18.39 | $18.87 | $18.36 | $18.49 | $17.64 | 3,775,350 |
| 2018-07-25 | $18.96 | $19.08 | $18.45 | $18.53 | $17.68 | 4,414,390 |
| 2018-07-24 | $18.28 | $19.14 | $18.18 | $18.81 | $17.95 | 5,502,750 |
| 2018-07-23 | $17.75 | $19.20 | $17.71 | $18.68 | $17.83 | 5,670,630 |
| 2018-07-20 | $17.49 | $17.95 | $17.32 | $17.73 | $16.92 | 2,696,600 |
| 2018-07-19 | $17.70 | $18.68 | $17.51 | $17.66 | $16.85 | 3,881,720 |
| 2018-07-18 | $17.67 | $18.78 | $17.52 | $18.21 | $17.38 | 4,709,540 |
| 2018-07-17 | $18.82 | $18.97 | $17.89 | $18.08 | $17.25 | 4,503,670 |
| 2018-07-16 | $19.02 | $19.42 | $18.88 | $18.98 | $18.11 | 2,281,020 |
| 2018-07-13 | $19.80 | $19.98 | $19.29 | $19.30 | $18.42 | 3,937,150 |
| 2018-07-12 | $19.06 | $20.22 | $18.80 | $20.09 | $19.17 | 4,801,840 |
| 2018-07-11 | $20.00 | $20.25 | $19.41 | $19.62 | $18.72 | 2,024,750 |
| 2018-07-10 | $28.08 | $29.59 | $27.98 | $29.35 | $19.54 | 3,011,340 |
| 2018-07-09 | $27.00 | $28.15 | $26.83 | $28.11 | $18.72 | 2,019,980 |
| 2018-07-06 | $27.73 | $28.12 | $25.14 | $27.14 | $18.07 | 3,626,890 |
| 2018-07-05 | $28.89 | $29.39 | $27.63 | $27.93 | $18.60 | 1,809,740 |
| 2018-07-04 | $29.79 | $29.99 | $29.00 | $29.26 | $19.48 | 2,382,670 |
| 2018-07-03 | $28.48 | $30.75 | $28.42 | $30.34 | $20.20 | 3,835,310 |
| 2018-07-02 | $28.69 | $29.16 | $27.93 | $27.96 | $18.62 | 1,665,280 |
| 2018-06-29 | $27.89 | $28.87 | $27.75 | $28.60 | $19.04 | 1,681,130 |
| 2018-06-28 | $28.73 | $28.88 | $27.75 | $27.78 | $18.50 | 1,521,770 |
| 2018-06-27 | $28.94 | $29.27 | $28.47 | $28.56 | $19.02 | 1,099,130 |
| 2018-06-26 | $27.71 | $28.98 | $27.51 | $28.94 | $19.27 | 1,412,530 |
| 2018-06-25 | $28.97 | $29.43 | $28.31 | $28.39 | $18.90 | 1,272,690 |
| 2018-06-22 | $28.42 | $28.93 | $27.50 | $28.82 | $19.19 | 1,438,850 |
| 2018-06-21 | $29.95 | $30.70 | $28.22 | $28.42 | $18.92 | 1,755,500 |
| 2018-06-20 | $29.08 | $30.49 | $29.08 | $29.96 | $19.95 | 1,669,800 |
| 2018-06-19 | $32.08 | $32.85 | $30.18 | $30.18 | $20.09 | 2,320,020 |
| 2018-06-18 | $33.53 | $33.53 | $33.53 | $33.53 | $22.33 | 0 |
| 2018-06-15 | $32.60 | $33.64 | $31.93 | $33.53 | $22.33 | 2,920,800 |
| 2018-06-14 | $32.40 | $32.85 | $31.99 | $32.35 | $21.54 | 1,031,600 |
| 2018-06-13 | $33.25 | $33.30 | $32.47 | $32.48 | $21.63 | 1,278,330 |
| 2018-06-12 | $33.21 | $33.50 | $32.57 | $33.28 | $22.16 | 1,182,630 |
| 2018-06-11 | $32.91 | $33.43 | $32.55 | $33.26 | $22.15 | 1,180,460 |
| 2018-06-08 | $33.57 | $33.57 | $32.69 | $33.12 | $22.05 | 1,375,360 |
| 2018-06-07 | $34.70 | $34.70 | $33.55 | $33.58 | $22.36 | 1,564,690 |
| 2018-06-06 | $34.00 | $34.76 | $33.80 | $34.43 | $22.92 | 1,375,520 |
| 2018-06-05 | $33.51 | $34.24 | $33.43 | $34.09 | $22.70 | 1,446,560 |
| 2018-06-04 | $33.69 | $33.86 | $33.24 | $33.51 | $22.31 | 1,040,100 |
| 2018-06-01 | $33.00 | $34.29 | $33.00 | $33.40 | $22.24 | 1,624,520 |
| 2018-05-31 | $33.60 | $33.98 | $32.55 | $33.63 | $22.39 | 2,180,790 |
| 2018-05-30 | $36.34 | $36.40 | $33.33 | $33.34 | $22.20 | 3,209,500 |
| 2018-05-29 | $37.14 | $37.58 | $37.00 | $37.03 | $24.66 | 1,177,740 |
| 2018-05-28 | $38.50 | $38.55 | $37.06 | $37.10 | $24.70 | 1,656,870 |
| 2018-05-25 | $38.15 | $38.43 | $38.04 | $38.32 | $25.51 | 1,296,830 |
| 2018-05-24 | $38.38 | $38.65 | $38.05 | $38.16 | $25.41 | 1,338,870 |
| 2018-05-23 | $39.04 | $39.59 | $38.41 | $38.49 | $25.63 | 2,117,080 |
| 2018-05-22 | $39.05 | $39.11 | $38.60 | $39.10 | $26.03 | 2,328,260 |
| 2018-05-21 | $38.20 | $39.35 | $37.83 | $39.31 | $26.17 | 3,568,700 |
| 2018-05-18 | $37.22 | $37.88 | $37.21 | $37.80 | $25.17 | 1,878,230 |
| 2018-05-17 | $37.17 | $37.68 | $37.06 | $37.20 | $24.77 | 1,479,920 |
| 2018-05-16 | $37.52 | $37.75 | $37.08 | $37.16 | $24.74 | 1,399,420 |
| 2018-05-15 | $37.58 | $37.88 | $36.85 | $37.81 | $25.18 | 2,317,840 |
| 2018-05-14 | $38.65 | $38.87 | $37.61 | $37.63 | $25.06 | 1,971,170 |
| 2018-05-11 | $38.52 | $38.70 | $38.35 | $38.47 | $25.61 | 1,709,170 |
| 2018-05-10 | $38.58 | $38.80 | $38.21 | $38.47 | $25.61 | 1,728,790 |
| 2018-05-09 | $37.81 | $38.87 | $37.71 | $38.55 | $25.67 | 2,330,810 |
| 2018-05-08 | $38.04 | $38.08 | $37.66 | $37.95 | $25.27 | 1,715,010 |
| 2018-05-07 | $36.81 | $38.00 | $36.81 | $37.94 | $25.26 | 2,348,210 |
| 2018-05-04 | $37.26 | $37.26 | $36.80 | $36.82 | $24.52 | 1,631,220 |
| 2018-05-03 | $37.09 | $37.39 | $36.21 | $37.37 | $24.88 | 2,215,480 |
| 2018-05-02 | $37.90 | $37.90 | $36.51 | $37.02 | $24.65 | 2,299,010 |
| 2018-05-01 | $37.47 | $37.47 | $37.47 | $37.47 | $24.95 | 0 |
| 2018-04-30 | $37.47 | $37.47 | $37.47 | $37.47 | $24.95 | 0 |
| 2018-04-27 | $38.35 | $38.76 | $37.06 | $37.47 | $24.95 | 2,370,550 |
| 2018-04-26 | $39.13 | $39.57 | $38.18 | $38.26 | $25.47 | 3,199,360 |
| 2018-04-25 | $40.58 | $40.76 | $38.90 | $39.72 | $26.45 | 6,225,650 |
| 2018-04-24 | $41.22 | $42.45 | $40.70 | $42.41 | $28.24 | 2,630,730 |
| 2018-04-23 | $40.67 | $41.55 | $40.31 | $41.23 | $27.45 | 1,904,970 |
| 2018-04-20 | $42.33 | $42.98 | $40.30 | $40.42 | $26.91 | 3,461,620 |
| 2018-04-19 | $41.88 | $43.55 | $41.85 | $42.86 | $28.54 | 3,171,530 |
| 2018-04-18 | $41.80 | $42.27 | $40.30 | $41.89 | $27.89 | 2,601,180 |
| 2018-04-17 | $42.66 | $43.22 | $41.10 | $41.18 | $27.42 | 2,847,700 |
| 2018-04-16 | $44.11 | $44.50 | $41.80 | $42.64 | $28.39 | 3,676,040 |
| 2018-04-13 | $46.10 | $46.20 | $44.50 | $44.83 | $29.85 | 4,071,030 |
| 2018-04-12 | $44.01 | $45.46 | $43.88 | $45.44 | $30.26 | 5,703,650 |
| 2018-04-11 | $44.00 | $44.89 | $43.54 | $44.37 | $29.54 | 4,850,020 |
| 2018-04-10 | $43.80 | $43.98 | $42.39 | $43.44 | $28.92 | 3,551,410 |
| 2018-04-09 | $41.80 | $43.43 | $41.16 | $43.36 | $28.87 | 3,484,870 |
| 2018-04-06 | $42.30 | $42.30 | $42.30 | $42.30 | $28.16 | 0 |
| 2018-04-05 | $42.30 | $42.30 | $42.30 | $42.30 | $28.16 | 0 |
| 2018-04-04 | $41.86 | $43.51 | $41.86 | $42.30 | $28.16 | 3,510,230 |
| 2018-04-03 | $42.25 | $42.25 | $41.50 | $41.84 | $27.86 | 2,815,590 |
| 2018-04-02 | $43.30 | $44.49 | $42.76 | $43.04 | $28.66 | 4,081,030 |
| 2018-03-30 | $43.02 | $43.46 | $42.41 | $43.41 | $28.90 | 3,163,560 |
| 2018-03-29 | $41.36 | $42.80 | $41.36 | $42.61 | $28.37 | 3,288,040 |
| 2018-03-28 | $40.89 | $41.93 | $40.63 | $41.12 | $27.38 | 2,302,500 |
| 2018-03-27 | $41.54 | $42.47 | $41.25 | $41.78 | $27.82 | 3,581,490 |
| 2018-03-26 | $38.87 | $40.89 | $38.04 | $40.88 | $27.22 | 3,628,100 |
| 2018-03-23 | $42.01 | $42.28 | $40.08 | $40.08 | $26.69 | 5,293,390 |
| 2018-03-22 | $45.28 | $45.97 | $44.35 | $44.53 | $29.65 | 4,315,140 |
| 2018-03-21 | $47.20 | $47.31 | $45.55 | $45.59 | $30.36 | 4,170,920 |
| 2018-03-20 | $48.00 | $48.90 | $46.68 | $47.09 | $31.35 | 5,871,700 |
| 2018-03-19 | $48.07 | $48.65 | $46.81 | $48.54 | $32.32 | 5,056,170 |
| 2018-03-16 | $46.00 | $47.69 | $46.00 | $47.65 | $31.73 | 3,625,950 |
| 2018-03-15 | $48.19 | $48.68 | $44.78 | $46.12 | $30.71 | 5,648,050 |
| 2018-03-14 | $48.03 | $49.51 | $47.85 | $48.60 | $32.36 | 4,238,500 |
| 2018-03-13 | $47.62 | $48.98 | $47.60 | $48.21 | $32.10 | 4,036,570 |
| 2018-03-12 | $47.53 | $48.69 | $47.53 | $47.91 | $31.90 | 3,635,770 |
| 2018-03-09 | $46.81 | $47.49 | $46.63 | $47.37 | $31.54 | 3,371,340 |
| 2018-03-08 | $45.90 | $47.48 | $45.63 | $47.18 | $31.41 | 4,430,440 |
| 2018-03-07 | $46.01 | $46.46 | $45.60 | $45.91 | $30.57 | 3,131,370 |
| 2018-03-06 | $44.50 | $47.19 | $44.32 | $46.54 | $30.99 | 5,537,790 |
| 2018-03-05 | $43.65 | $44.56 | $43.60 | $44.53 | $29.65 | 3,044,330 |
| 2018-03-02 | $43.91 | $44.88 | $43.62 | $43.75 | $29.13 | 2,851,720 |
| 2018-03-01 | $43.70 | $44.77 | $43.62 | $44.51 | $29.64 | 2,742,720 |
| 2018-02-28 | $43.60 | $44.44 | $43.38 | $44.14 | $29.39 | 2,473,700 |
| 2018-02-27 | $44.10 | $45.28 | $43.62 | $44.40 | $29.56 | 3,641,590 |
| 2018-02-26 | $44.25 | $44.84 | $43.38 | $44.31 | $29.50 | 4,025,360 |
| 2018-02-23 | $41.58 | $43.50 | $41.32 | $43.36 | $28.87 | 3,131,900 |
| 2018-02-22 | $41.01 | $41.84 | $40.69 | $41.76 | $27.81 | 2,672,220 |
| 2018-02-21 | $40.61 | $40.61 | $40.61 | $40.61 | $27.04 | 0 |
| 2018-02-20 | $40.61 | $40.61 | $40.61 | $40.61 | $27.04 | 0 |
| 2018-02-19 | $40.61 | $40.61 | $40.61 | $40.61 | $27.04 | 0 |
| 2018-02-16 | $40.61 | $40.61 | $40.61 | $40.61 | $27.04 | 0 |
| 2018-02-15 | $40.61 | $40.61 | $40.61 | $40.61 | $27.04 | 0 |
| 2018-02-14 | $40.64 | $40.87 | $40.08 | $40.61 | $27.04 | 1,552,630 |
| 2018-02-13 | $41.79 | $41.79 | $40.51 | $40.57 | $27.01 | 2,369,080 |
| 2018-02-12 | $40.10 | $41.22 | $39.95 | $41.11 | $27.37 | 2,424,760 |
| 2018-02-09 | $40.00 | $41.08 | $38.48 | $39.38 | $26.22 | 3,462,050 |
| 2018-02-08 | $40.61 | $41.85 | $40.61 | $41.70 | $27.77 | 2,165,700 |
| 2018-02-07 | $41.99 | $42.25 | $39.75 | $41.19 | $27.43 | 3,801,380 |
| 2018-02-06 | $42.55 | $44.05 | $40.40 | $40.41 | $26.91 | 5,089,720 |
| 2018-02-05 | $45.80 | $46.78 | $44.80 | $44.89 | $29.89 | 2,999,400 |
| 2018-02-02 | $46.53 | $47.85 | $45.82 | $46.90 | $31.23 | 3,305,010 |
| 2018-02-01 | $47.00 | $47.90 | $45.52 | $46.70 | $31.09 | 3,266,280 |
| 2018-01-31 | $49.82 | $49.90 | $46.15 | $46.72 | $31.11 | 5,195,120 |
| 2018-01-30 | $49.58 | $50.98 | $48.51 | $49.85 | $33.19 | 4,167,850 |
| 2018-01-29 | $48.25 | $50.15 | $48.25 | $49.93 | $33.25 | 4,002,480 |
| 2018-01-26 | $49.67 | $50.21 | $48.57 | $48.71 | $32.43 | 3,559,770 |
| 2018-01-25 | $51.02 | $51.99 | $50.28 | $50.32 | $33.50 | 4,013,630 |
| 2018-01-24 | $50.96 | $51.48 | $50.20 | $51.34 | $34.18 | 4,476,090 |
| 2018-01-23 | $48.96 | $51.88 | $48.75 | $51.27 | $34.14 | 6,572,330 |
| 2018-01-22 | $48.12 | $48.94 | $47.20 | $48.73 | $32.45 | 3,178,200 |
| 2018-01-19 | $49.17 | $50.48 | $48.84 | $48.89 | $32.55 | 3,688,670 |
| 2018-01-18 | $49.70 | $50.87 | $49.21 | $49.56 | $33.00 | 4,349,470 |
| 2018-01-17 | $48.40 | $49.87 | $47.59 | $49.29 | $32.82 | 4,732,090 |
| 2018-01-16 | $47.21 | $48.57 | $47.21 | $48.12 | $32.04 | 3,662,190 |
| 2018-01-15 | $51.01 | $51.05 | $46.68 | $47.36 | $31.53 | 7,179,750 |
| 2018-01-12 | $53.00 | $53.89 | $51.10 | $51.44 | $34.25 | 5,222,300 |
| 2018-01-11 | $52.50 | $52.90 | $51.50 | $52.49 | $34.95 | 5,100,480 |
| 2018-01-10 | $55.01 | $55.06 | $52.59 | $52.97 | $35.27 | 7,674,730 |
| 2018-01-09 | $55.26 | $56.56 | $54.75 | $55.50 | $36.95 | 7,583,900 |
| 2018-01-08 | $55.00 | $57.50 | $54.65 | $55.92 | $37.23 | 10,600,380 |
| 2018-01-05 | $58.74 | $58.87 | $55.70 | $55.92 | $37.23 | 18,685,140 |
| 2018-01-04 | $50.46 | $53.68 | $49.80 | $53.52 | $35.64 | 9,879,040 |
| 2018-01-03 | $50.21 | $51.95 | $50.21 | $50.86 | $33.86 | 4,031,240 |
| 2018-01-02 | $50.00 | $50.79 | $49.32 | $50.39 | $33.55 | 3,226,600 |
| 2018-01-01 | $49.93 | $49.93 | $49.93 | $49.93 | $33.25 | 0 |
| 2017-12-29 | $51.72 | $52.00 | $49.39 | $49.93 | $33.25 | 4,990,160 |
| 2017-12-28 | $49.15 | $51.83 | $49.15 | $51.27 | $34.14 | 6,673,520 |
| 2017-12-27 | $49.73 | $52.67 | $49.37 | $49.49 | $32.95 | 6,774,610 |
| 2017-12-26 | $48.31 | $51.42 | $47.94 | $50.20 | $33.42 | 7,305,740 |
| 2017-12-25 | $47.09 | $48.97 | $46.21 | $48.83 | $32.51 | 5,894,940 |
| 2017-12-22 | $45.60 | $47.99 | $45.39 | $47.33 | $31.51 | 4,702,650 |
| 2017-12-21 | $44.80 | $45.75 | $44.54 | $45.37 | $30.21 | 2,768,800 |
| 2017-12-20 | $46.44 | $46.65 | $44.44 | $44.54 | $29.66 | 3,011,510 |
| 2017-12-19 | $46.36 | $46.80 | $46.01 | $46.46 | $30.93 | 2,168,330 |
| 2017-12-18 | $46.08 | $46.82 | $45.16 | $46.44 | $30.92 | 2,677,640 |
| 2017-12-15 | $48.00 | $48.47 | $46.05 | $46.14 | $30.72 | 3,748,820 |
| 2017-12-14 | $48.15 | $48.88 | $47.80 | $48.19 | $32.09 | 2,382,890 |
| 2017-12-13 | $47.40 | $48.54 | $47.30 | $48.15 | $32.06 | 2,450,360 |
| 2017-12-12 | $48.00 | $49.49 | $47.52 | $47.76 | $31.80 | 4,656,310 |
| 2017-12-11 | $46.99 | $47.96 | $46.05 | $47.85 | $31.86 | 3,271,590 |
| 2017-12-08 | $45.32 | $47.50 | $45.31 | $46.88 | $31.21 | 3,335,120 |
| 2017-12-07 | $46.00 | $46.86 | $45.66 | $45.76 | $30.47 | 3,547,490 |
| 2017-12-06 | $43.90 | $46.33 | $43.68 | $46.28 | $30.81 | 4,055,620 |
| 2017-12-05 | $45.67 | $46.85 | $43.00 | $43.90 | $29.23 | 4,369,600 |
| 2017-12-04 | $50.51 | $50.77 | $45.90 | $46.13 | $30.71 | 5,884,610 |
| 2017-12-01 | $50.82 | $50.97 | $49.62 | $50.51 | $33.63 | 2,711,630 |
| 2017-11-30 | $50.69 | $52.20 | $50.33 | $50.48 | $33.61 | 3,540,050 |
| 2017-11-29 | $49.77 | $51.70 | $48.63 | $51.12 | $34.04 | 5,813,770 |
| 2017-11-28 | $49.10 | $50.28 | $48.28 | $49.88 | $33.21 | 4,119,200 |
| 2017-11-27 | $53.89 | $53.96 | $48.98 | $49.02 | $32.64 | 5,925,070 |
| 2017-11-24 | $52.80 | $54.66 | $52.77 | $54.42 | $36.23 | 4,566,050 |
| 2017-11-23 | $53.37 | $55.66 | $53.18 | $53.21 | $35.43 | 4,615,410 |
| 2017-11-22 | $54.75 | $55.65 | $52.90 | $54.28 | $36.14 | 3,984,350 |
| 2017-11-21 | $55.21 | $56.38 | $53.40 | $54.65 | $36.39 | 5,057,940 |
| 2017-11-20 | $54.92 | $56.47 | $50.54 | $56.12 | $37.37 | 5,543,280 |
| 2017-11-17 | $59.28 | $60.49 | $53.76 | $54.94 | $36.58 | 9,937,080 |
| 2017-11-16 | $61.60 | $62.77 | $59.51 | $59.72 | $39.76 | 6,654,620 |
| 2017-11-15 | $64.30 | $65.60 | $62.00 | $62.11 | $41.36 | 8,974,600 |
| 2017-11-14 | $65.94 | $68.80 | $64.80 | $66.26 | $44.12 | 11,733,250 |
| 2017-11-13 | $63.00 | $65.98 | $62.98 | $65.94 | $43.91 | 11,181,340 |
| 2017-11-10 | $61.99 | $63.25 | $61.08 | $62.96 | $41.92 | 8,358,980 |
| 2017-11-09 | $60.68 | $63.30 | $60.68 | $62.17 | $41.39 | 6,801,010 |
| 2017-11-08 | $61.00 | $63.44 | $60.71 | $61.45 | $40.92 | 7,582,030 |
| 2017-11-07 | $62.40 | $63.41 | $60.50 | $61.86 | $41.19 | 7,395,410 |
| 2017-11-06 | $61.47 | $63.49 | $60.70 | $62.30 | $41.48 | 7,273,610 |
| 2017-11-03 | $60.88 | $61.85 | $59.66 | $61.34 | $40.84 | 7,858,550 |
| 2017-11-02 | $60.00 | $64.44 | $59.50 | $61.86 | $41.19 | 13,018,800 |
| 2017-11-01 | $57.50 | $61.58 | $57.04 | $59.42 | $39.56 | 11,767,570 |
| 2017-10-31 | $54.03 | $57.30 | $53.63 | $57.19 | $38.08 | 8,089,200 |
| 2017-10-30 | $55.02 | $55.70 | $53.18 | $54.10 | $36.02 | 6,612,970 |
| 2017-10-27 | $58.00 | $58.80 | $55.80 | $55.93 | $37.24 | 8,086,510 |
| 2017-10-26 | $56.50 | $60.88 | $56.00 | $58.87 | $39.20 | 11,736,320 |
| 2017-10-25 | $55.90 | $57.58 | $55.45 | $57.54 | $38.31 | 6,829,820 |
| 2017-10-24 | $54.91 | $56.43 | $54.46 | $56.04 | $37.31 | 5,712,310 |
| 2017-10-23 | $55.17 | $55.67 | $54.40 | $55.01 | $36.63 | 4,782,050 |
| 2017-10-20 | $53.04 | $55.94 | $52.70 | $55.72 | $37.10 | 8,129,490 |
| 2017-10-19 | $52.59 | $53.49 | $52.10 | $53.20 | $35.42 | 4,802,870 |
| 2017-10-18 | $53.65 | $54.36 | $52.38 | $52.62 | $35.04 | 5,751,300 |
| 2017-10-17 | $55.00 | $55.65 | $53.00 | $53.63 | $35.71 | 6,821,880 |
| 2017-10-16 | $56.50 | $57.18 | $53.53 | $55.62 | $37.03 | 8,411,880 |
| 2017-10-13 | $56.31 | $57.43 | $56.11 | $56.61 | $37.69 | 5,761,530 |
| 2017-10-12 | $59.00 | $59.90 | $54.92 | $56.85 | $37.85 | 14,058,730 |
| 2017-10-11 | $67.30 | $67.79 | $61.02 | $61.02 | $40.63 | 9,250,620 |
| 2017-10-10 | $67.32 | $68.57 | $67.05 | $67.80 | $45.14 | 4,674,140 |
| 2017-10-09 | $69.26 | $69.45 | $66.47 | $67.61 | $45.02 | 5,613,680 |
| 2017-10-06 | $68.32 | $68.32 | $68.32 | $68.32 | $45.49 | 0 |
| 2017-10-05 | $68.32 | $68.32 | $68.32 | $68.32 | $45.49 | 0 |
| 2017-10-04 | $68.32 | $68.32 | $68.32 | $68.32 | $45.49 | 0 |
| 2017-10-03 | $68.32 | $68.32 | $68.32 | $68.32 | $45.49 | 0 |
| 2017-10-02 | $68.32 | $68.32 | $68.32 | $68.32 | $45.49 | 0 |
| 2017-09-29 | $71.36 | $72.00 | $67.38 | $68.32 | $45.49 | 8,298,920 |
| 2017-09-28 | $69.80 | $72.28 | $69.48 | $71.22 | $47.42 | 7,615,270 |
| 2017-09-27 | $68.52 | $69.98 | $67.00 | $69.22 | $46.09 | 6,382,280 |
| 2017-09-26 | $68.03 | $70.68 | $68.02 | $69.38 | $46.20 | 6,607,560 |
| 2017-09-25 | $69.75 | $71.25 | $68.00 | $68.32 | $45.49 | 7,262,550 |
| 2017-09-22 | $72.00 | $73.73 | $68.55 | $70.72 | $47.09 | 11,725,500 |
| 2017-09-21 | $72.33 | $78.88 | $71.88 | $73.97 | $49.25 | 14,706,580 |
| 2017-09-20 | $70.23 | $73.50 | $69.55 | $72.73 | $48.43 | 11,776,080 |
| 2017-09-19 | $66.13 | $71.93 | $66.10 | $70.22 | $46.75 | 11,234,880 |
| 2017-09-18 | $66.25 | $67.00 | $64.50 | $66.09 | $44.01 | 6,863,830 |
| 2017-09-15 | $67.69 | $68.50 | $65.57 | $67.46 | $44.92 | 8,603,570 |
| 2017-09-14 | $68.28 | $69.90 | $66.86 | $66.89 | $44.54 | 9,083,790 |
| 2017-09-13 | $67.25 | $70.55 | $66.50 | $68.89 | $45.87 | 10,614,240 |
| 2017-09-12 | $75.70 | $77.64 | $67.91 | $68.40 | $45.54 | 20,706,490 |
| 2017-09-11 | $72.00 | $74.50 | $71.26 | $74.14 | $49.37 | 13,623,780 |
| 2017-09-08 | $66.50 | $74.03 | $66.35 | $74.03 | $49.29 | 24,206,640 |
| 2017-09-07 | $66.60 | $68.58 | $64.70 | $67.30 | $44.81 | 14,303,930 |
| 2017-09-06 | $66.01 | $69.10 | $65.80 | $66.99 | $44.60 | 11,090,700 |
| 2017-09-05 | $66.84 | $68.33 | $65.70 | $67.51 | $44.95 | 10,841,820 |
| 2017-09-04 | $67.00 | $69.01 | $65.70 | $66.24 | $44.10 | 12,724,820 |
| 2017-09-01 | $65.35 | $70.00 | $65.25 | $66.07 | $43.99 | 18,679,120 |
| 2017-08-31 | $61.99 | $68.45 | $61.20 | $66.06 | $43.99 | 20,141,300 |
| 2017-08-30 | $60.00 | $63.24 | $58.02 | $62.32 | $41.49 | 16,998,910 |
| 2017-08-29 | $61.01 | $65.35 | $60.33 | $61.22 | $40.76 | 20,604,710 |
| 2017-08-28 | $61.18 | $63.88 | $59.51 | $61.91 | $41.22 | 20,899,570 |
| 2017-08-25 | $56.57 | $62.58 | $56.40 | $62.33 | $41.50 | 24,842,190 |
| 2017-08-24 | $61.70 | $62.51 | $56.22 | $56.89 | $37.88 | 21,203,100 |
| 2017-08-23 | $62.28 | $65.30 | $60.54 | $61.05 | $40.65 | 19,792,180 |
| 2017-08-22 | $62.78 | $65.35 | $60.11 | $61.93 | $41.24 | 19,106,880 |
| 2017-08-21 | $58.58 | $63.43 | $58.30 | $63.43 | $42.23 | 19,309,570 |
| 2017-08-18 | $56.78 | $60.95 | $54.01 | $57.66 | $38.39 | 26,635,710 |
| 2017-08-17 | $55.59 | $55.61 | $54.20 | $55.61 | $37.03 | 12,751,840 |
| 2017-08-16 | $51.08 | $52.38 | $49.68 | $50.55 | $33.66 | 28,055,160 |
| 2017-08-15 | $44.00 | $49.40 | $43.50 | $49.40 | $32.89 | 27,664,130 |
| 2017-08-14 | $45.94 | $46.63 | $44.72 | $44.91 | $29.90 | 18,088,660 |
| 2017-08-11 | $47.85 | $48.38 | $43.80 | $44.44 | $29.59 | 25,949,550 |
| 2017-08-10 | $52.00 | $52.99 | $46.94 | $46.94 | $31.25 | 39,893,080 |
| 2017-08-09 | $52.15 | $52.15 | $52.15 | $52.15 | $34.72 | 748,910 |
| 2017-08-08 | $47.41 | $47.41 | $47.41 | $47.41 | $31.57 | 1,101,370 |
| 2017-08-07 | $43.10 | $43.10 | $43.10 | $43.10 | $28.70 | 1,760,350 |
| 2017-08-04 | $39.18 | $39.18 | $39.18 | $39.18 | $26.09 | 395,300 |
| 2017-08-03 | $35.62 | $35.62 | $35.62 | $35.62 | $23.72 | 364,690 |
| 2017-08-02 | $32.38 | $32.38 | $32.38 | $32.38 | $21.56 | 1,020,060 |
| 2017-08-01 | $29.44 | $29.44 | $29.44 | $29.44 | $19.60 | 698,700 |
| 2017-07-31 | $26.76 | $26.76 | $26.76 | $26.76 | $17.82 | 252,760 |
| 2017-07-28 | $24.33 | $24.33 | $24.33 | $24.33 | $16.20 | 320,660 |
| 2017-07-27 | $22.12 | $22.12 | $22.12 | $22.12 | $14.73 | 197,030 |
| 2017-07-26 | $20.11 | $20.11 | $20.11 | $20.11 | $13.39 | 92,970 |
| 2017-07-25 | $18.28 | $18.28 | $18.28 | $18.28 | $12.17 | 111,900 |
| 2017-07-24 | $16.62 | $16.62 | $16.62 | $16.62 | $11.07 | 96,400 |
| 2017-07-21 | $15.11 | $15.11 | $15.11 | $15.11 | $10.06 | 37,380 |
| 2017-07-20 | $13.74 | $13.74 | $13.74 | $13.74 | $9.15 | 8,000 |
| 2017-07-19 | $12.49 | $12.49 | $12.49 | $12.49 | $8.32 | 9,200 |
| 2017-07-18 | $11.35 | $11.35 | $11.35 | $11.35 | $7.56 | 20,200 |