BEIJING THUNISOFT CORP LTD (300271) Exchange: SHE
Data as of July 17, 2025
$8.12 ($0.07) 0.87%
BEIJING THUNISOFT CORP LTD - Daily Information
Click for more stock information on BEIJING THUNISOFT CORP LTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.05 |
| Previous Close | $8.12 |
| High | $8.25 |
| Low | $7.99 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.12 |
| Adjusted High | $8.25 |
| Adjusted Low | $7.99 |
About BEIJING THUNISOFT CORP LTD (300271)
Beijing Thunisoft Co.,Ltd. is a China-based company principally engaged in the development and service of electronic government affair systems and software. The Company primarily provides software products and integrated solutions, as well as information system planning and consulting, application software customized development services, information system construction services, information application promotion services, and information system operation and management services for governments, courts and procuratorates, as well as other customers. The Company's major products include court integrated information management systems, procuratorate integrated information management systems, digital courts, general tax data collection software, information cooperation sending platforms, transfer exchange platforms and integrated data analysis systems, among others.
Invest in BEIJING THUNISOFT CORP LTD (300271)
Historical Stock Data for BEIJING THUNISOFT CORP LTD (300271)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.05 | $8.25 | $7.99 | $8.12 | $8.12 | 29,470,890 |
| 2025-07-08 | $7.91 | $8.05 | $7.90 | $8.05 | $8.05 | 16,687,100 |
| 2025-07-07 | $7.88 | $8.00 | $7.82 | $7.95 | $7.95 | 14,780,170 |
| 2025-07-04 | $7.96 | $8.04 | $7.83 | $7.87 | $7.87 | 19,809,400 |
| 2025-07-03 | $7.90 | $7.99 | $7.89 | $7.94 | $7.94 | 12,987,870 |
| 2025-07-02 | $8.06 | $8.06 | $7.86 | $7.92 | $7.92 | 18,694,500 |
| 2025-07-01 | $8.15 | $8.17 | $7.96 | $8.05 | $8.05 | 28,199,240 |
| 2025-06-30 | $8.17 | $8.30 | $8.05 | $8.16 | $8.16 | 25,071,600 |
| 2025-06-27 | $8.40 | $8.41 | $8.13 | $8.14 | $8.14 | 48,181,970 |
| 2025-06-26 | $8.00 | $8.49 | $7.95 | $8.38 | $8.38 | 70,713,450 |
| 2025-06-25 | $7.88 | $8.01 | $7.82 | $8.00 | $8.00 | 38,418,490 |
| 2025-06-24 | $7.82 | $7.94 | $7.75 | $7.91 | $7.91 | 34,328,420 |
| 2025-06-23 | $7.28 | $7.94 | $7.23 | $7.85 | $7.85 | 51,119,200 |
| 2025-06-20 | $7.78 | $8.09 | $7.46 | $7.46 | $7.46 | 63,850,460 |
| 2025-06-19 | $7.91 | $8.60 | $7.82 | $7.99 | $7.99 | 101,297,210 |
| 2025-06-18 | $7.43 | $7.62 | $7.38 | $7.52 | $7.52 | 18,509,600 |
| 2025-06-17 | $7.39 | $7.47 | $7.36 | $7.43 | $7.43 | 9,214,010 |
| 2025-06-13 | $7.43 | $7.46 | $7.19 | $7.20 | $7.20 | 15,222,710 |
| 2025-06-12 | $7.53 | $7.58 | $7.41 | $7.47 | $7.47 | 10,699,100 |
| 2025-06-11 | $7.49 | $7.62 | $7.47 | $7.53 | $7.53 | 11,017,400 |
| 2025-06-10 | $7.77 | $7.78 | $7.38 | $7.48 | $7.48 | 20,561,900 |
| 2025-06-09 | $7.69 | $7.81 | $7.63 | $7.79 | $7.79 | 13,172,100 |
| 2025-06-06 | $7.66 | $7.75 | $7.61 | $7.69 | $7.69 | 13,453,200 |
| 2025-06-05 | $7.54 | $7.68 | $7.46 | $7.67 | $7.67 | 17,481,200 |
| 2025-06-04 | $7.50 | $7.56 | $7.41 | $7.48 | $7.48 | 9,603,700 |
| 2025-06-03 | $7.39 | $7.63 | $7.39 | $7.44 | $7.44 | 12,120,500 |
| 2025-05-30 | $7.60 | $7.60 | $7.41 | $7.45 | $7.45 | 11,164,100 |
| 2025-05-29 | $7.27 | $7.62 | $7.27 | $7.61 | $7.61 | 18,750,910 |
| 2025-05-28 | $7.40 | $7.48 | $7.25 | $7.28 | $7.28 | 8,595,200 |
| 2025-05-27 | $7.47 | $7.49 | $7.35 | $7.40 | $7.40 | 8,359,420 |
| 2025-05-26 | $7.33 | $7.50 | $7.33 | $7.49 | $7.49 | 10,943,600 |
| 2025-05-23 | $7.63 | $7.66 | $7.35 | $7.36 | $7.36 | 14,711,300 |
| 2025-05-22 | $7.60 | $7.71 | $7.54 | $7.61 | $7.61 | 10,365,500 |
| 2025-05-21 | $7.78 | $7.82 | $7.61 | $7.64 | $7.64 | 11,405,200 |
| 2025-05-20 | $7.74 | $7.89 | $7.63 | $7.82 | $7.82 | 12,117,420 |
| 2025-05-19 | $7.70 | $7.85 | $7.58 | $7.74 | $7.74 | 11,390,600 |
| 2025-05-16 | $7.60 | $7.69 | $7.56 | $7.66 | $7.66 | 9,312,260 |
| 2025-05-15 | $7.83 | $7.87 | $7.59 | $7.64 | $7.64 | 20,639,850 |
| 2025-05-14 | $7.86 | $8.01 | $7.80 | $7.87 | $7.87 | 17,411,250 |
| 2025-05-13 | $8.10 | $8.15 | $7.81 | $7.84 | $7.84 | 18,457,970 |
| 2025-05-12 | $7.96 | $8.07 | $7.83 | $7.99 | $7.99 | 17,276,730 |
| 2025-05-09 | $8.11 | $8.16 | $7.80 | $7.87 | $7.87 | 23,408,700 |
| 2025-05-08 | $7.90 | $8.29 | $7.88 | $8.19 | $8.19 | 35,068,690 |
| 2025-05-07 | $8.26 | $8.28 | $7.85 | $7.96 | $7.96 | 27,475,170 |
| 2025-05-06 | $7.95 | $8.06 | $7.91 | $8.03 | $8.03 | 28,536,290 |
| 2025-04-30 | $7.89 | $8.07 | $7.70 | $7.96 | $7.96 | 32,442,000 |
| 2025-04-29 | $7.19 | $8.07 | $7.13 | $7.89 | $7.89 | 50,768,800 |
| 2025-04-28 | $7.22 | $7.48 | $7.18 | $7.22 | $7.22 | 16,847,600 |
| 2025-04-25 | $7.26 | $7.43 | $7.25 | $7.27 | $7.27 | 17,903,100 |
| 2025-04-24 | $7.52 | $7.53 | $7.23 | $7.25 | $7.25 | 24,109,500 |
| 2025-04-23 | $7.29 | $7.66 | $7.28 | $7.52 | $7.52 | 34,363,060 |
| 2025-04-22 | $7.10 | $7.40 | $7.06 | $7.25 | $7.25 | 36,523,590 |
| 2025-04-21 | $6.66 | $7.20 | $6.58 | $7.07 | $7.07 | 35,606,940 |
| 2025-04-18 | $6.64 | $6.69 | $6.56 | $6.61 | $6.61 | 14,349,990 |
| 2025-04-17 | $6.67 | $6.77 | $6.62 | $6.66 | $6.66 | 11,494,260 |
| 2025-04-16 | $6.76 | $6.81 | $6.51 | $6.69 | $6.69 | 14,502,530 |
| 2025-04-15 | $6.82 | $6.89 | $6.73 | $6.80 | $6.80 | 11,036,300 |
| 2025-04-14 | $6.86 | $6.99 | $6.78 | $6.82 | $6.82 | 15,241,690 |
| 2025-04-11 | $6.62 | $6.85 | $6.61 | $6.75 | $6.75 | 15,712,120 |
| 2025-04-10 | $6.78 | $6.96 | $6.70 | $6.74 | $6.74 | 24,039,200 |
| 2025-04-09 | $6.22 | $6.66 | $5.86 | $6.59 | $6.59 | 31,688,250 |
| 2025-04-08 | $6.10 | $6.53 | $6.09 | $6.32 | $6.32 | 29,123,000 |
| 2025-04-07 | $7.08 | $7.18 | $6.06 | $6.07 | $6.07 | 39,186,870 |
| 2025-04-03 | $7.50 | $7.69 | $7.49 | $7.58 | $7.58 | 9,946,100 |
| 2025-04-02 | $7.57 | $7.74 | $7.57 | $7.61 | $7.61 | 7,764,450 |
| 2025-04-01 | $7.61 | $7.75 | $7.59 | $7.61 | $7.61 | 12,202,350 |
| 2025-03-31 | $7.61 | $7.67 | $7.38 | $7.60 | $7.60 | 18,771,310 |
| 2025-03-28 | $7.78 | $7.86 | $7.71 | $7.71 | $7.71 | 10,196,480 |
| 2025-03-27 | $7.82 | $7.93 | $7.68 | $7.80 | $7.80 | 14,115,610 |
| 2025-03-26 | $7.80 | $7.92 | $7.80 | $7.82 | $7.82 | 12,084,070 |
| 2025-03-25 | $7.94 | $7.95 | $7.76 | $7.80 | $7.80 | 16,282,990 |
| 2025-03-24 | $8.15 | $8.22 | $7.71 | $7.94 | $7.94 | 26,390,050 |
| 2025-03-21 | $8.33 | $8.47 | $8.20 | $8.20 | $8.20 | 22,716,380 |
| 2025-03-20 | $8.43 | $8.56 | $8.30 | $8.42 | $8.42 | 22,236,250 |
| 2025-03-19 | $8.44 | $8.62 | $8.36 | $8.42 | $8.42 | 27,969,760 |
| 2025-03-18 | $8.52 | $8.63 | $8.44 | $8.49 | $8.49 | 19,819,420 |
| 2025-03-17 | $8.54 | $8.66 | $8.48 | $8.51 | $8.51 | 23,606,020 |
| 2025-03-14 | $8.46 | $8.64 | $8.37 | $8.62 | $8.62 | 23,750,910 |
| 2025-03-13 | $8.78 | $8.78 | $8.41 | $8.54 | $8.54 | 31,080,760 |
| 2025-03-12 | $8.86 | $8.99 | $8.79 | $8.84 | $8.84 | 30,964,610 |
| 2025-03-11 | $8.61 | $8.85 | $8.59 | $8.80 | $8.80 | 23,753,910 |
| 2025-03-10 | $9.15 | $9.22 | $8.72 | $8.86 | $8.86 | 35,672,400 |
| 2025-03-07 | $9.22 | $9.44 | $8.99 | $9.08 | $9.08 | 55,943,700 |
| 2025-03-06 | $8.91 | $9.37 | $8.87 | $9.26 | $9.26 | 68,259,290 |
| 2025-03-05 | $8.72 | $8.84 | $8.59 | $8.77 | $8.77 | 30,072,040 |
| 2025-03-04 | $8.44 | $8.86 | $8.43 | $8.76 | $8.76 | 28,317,980 |
| 2025-03-03 | $8.60 | $8.93 | $8.32 | $8.61 | $8.61 | 40,676,700 |
| 2025-02-28 | $9.02 | $9.13 | $8.36 | $8.46 | $8.46 | 53,119,620 |
| 2025-02-27 | $9.40 | $9.47 | $8.98 | $9.13 | $9.13 | 47,994,840 |
| 2025-02-26 | $9.35 | $9.48 | $9.10 | $9.38 | $9.38 | 56,214,340 |
| 2025-02-25 | $9.23 | $9.57 | $9.20 | $9.32 | $9.32 | 64,285,520 |
| 2025-02-24 | $9.96 | $10.17 | $9.55 | $9.60 | $9.60 | 78,064,490 |
| 2025-02-20 | $9.77 | $10.08 | $9.50 | $9.56 | $9.56 | 91,329,940 |
| 2025-02-19 | $9.61 | $10.24 | $9.43 | $9.97 | $9.97 | 100,019,420 |
| 2025-02-18 | $10.16 | $10.68 | $9.80 | $9.85 | $9.85 | 111,604,230 |
| 2025-02-17 | $11.00 | $11.00 | $10.00 | $10.01 | $10.01 | 154,259,590 |
| 2025-02-14 | $9.08 | $10.30 | $8.96 | $10.02 | $10.02 | 149,857,470 |
| 2025-02-13 | $9.19 | $9.90 | $8.80 | $9.44 | $9.44 | 129,234,800 |
| 2025-02-12 | $9.26 | $9.97 | $9.11 | $9.37 | $9.37 | 125,000,320 |
| 2025-02-11 | $9.65 | $10.70 | $9.23 | $9.54 | $9.54 | 198,271,480 |
| 2025-02-10 | $7.70 | $8.98 | $7.66 | $8.98 | $8.98 | 64,316,790 |
| 2025-02-07 | $7.23 | $7.59 | $7.23 | $7.48 | $7.48 | 33,439,410 |
| 2025-02-06 | $7.19 | $7.28 | $7.03 | $7.25 | $7.25 | 25,978,510 |
| 2025-02-05 | $7.09 | $7.28 | $7.02 | $7.16 | $7.16 | 31,968,890 |
| 2025-01-27 | $7.03 | $7.09 | $6.71 | $6.72 | $6.72 | 19,829,280 |
| 2025-01-24 | $6.57 | $6.94 | $6.53 | $6.92 | $6.92 | 25,949,800 |
| 2025-01-23 | $6.62 | $6.91 | $6.55 | $6.57 | $6.57 | 18,440,790 |
| 2025-01-22 | $6.57 | $6.62 | $6.49 | $6.55 | $6.55 | 8,951,170 |
| 2025-01-21 | $6.80 | $6.84 | $6.54 | $6.62 | $6.62 | 11,320,970 |
| 2025-01-20 | $6.76 | $6.80 | $6.58 | $6.71 | $6.71 | 11,476,530 |
| 2025-01-17 | $6.72 | $6.77 | $6.60 | $6.67 | $6.67 | 11,124,600 |
| 2025-01-16 | $6.79 | $6.95 | $6.69 | $6.76 | $6.76 | 13,066,400 |
| 2025-01-15 | $6.76 | $6.83 | $6.63 | $6.74 | $6.74 | 12,794,410 |
| 2025-01-14 | $6.39 | $6.75 | $6.39 | $6.75 | $6.75 | 16,253,430 |
| 2025-01-13 | $6.21 | $6.42 | $6.07 | $6.37 | $6.37 | 11,699,390 |
| 2025-01-09 | $6.50 | $6.75 | $6.45 | $6.67 | $6.67 | 14,791,950 |
| 2025-01-08 | $6.62 | $6.68 | $6.33 | $6.55 | $6.55 | 13,052,600 |
| 2025-01-07 | $6.43 | $6.60 | $6.36 | $6.60 | $6.60 | 13,153,050 |
| 2025-01-06 | $6.40 | $6.51 | $6.17 | $6.36 | $6.36 | 14,081,750 |
| 2025-01-03 | $6.85 | $6.97 | $6.37 | $6.40 | $6.40 | 19,725,500 |
| 2025-01-02 | $7.02 | $7.16 | $6.76 | $6.85 | $6.85 | 16,981,640 |
| 2024-12-31 | $7.37 | $7.42 | $7.01 | $7.02 | $7.02 | 15,848,700 |
| 2024-12-30 | $7.38 | $7.38 | $7.10 | $7.33 | $7.33 | 14,510,650 |
| 2024-12-27 | $7.23 | $7.53 | $7.22 | $7.37 | $7.37 | 15,917,800 |
| 2024-12-26 | $7.26 | $7.38 | $7.22 | $7.24 | $7.24 | 11,141,940 |
| 2024-12-25 | $7.55 | $7.55 | $7.12 | $7.24 | $7.24 | 21,232,770 |
| 2024-12-24 | $7.70 | $7.82 | $7.39 | $7.54 | $7.54 | 20,720,870 |
| 2024-12-23 | $8.22 | $8.27 | $7.57 | $7.62 | $7.62 | 30,197,630 |
| 2024-12-20 | $8.12 | $8.28 | $8.00 | $8.20 | $8.20 | 21,240,300 |
| 2024-12-19 | $7.91 | $8.30 | $7.85 | $8.17 | $8.17 | 29,695,170 |
| 2024-12-18 | $7.83 | $8.30 | $7.63 | $8.09 | $8.09 | 30,680,890 |
| 2024-12-17 | $8.21 | $8.29 | $7.77 | $7.79 | $7.79 | 28,486,610 |
| 2024-12-16 | $8.44 | $8.49 | $8.20 | $8.27 | $8.27 | 23,837,530 |
| 2024-12-13 | $8.50 | $8.72 | $8.48 | $8.49 | $8.49 | 34,257,500 |
| 2024-12-12 | $8.55 | $8.70 | $8.42 | $8.60 | $8.60 | 31,478,720 |
| 2024-12-11 | $8.42 | $8.73 | $8.42 | $8.53 | $8.53 | 33,893,790 |
| 2024-12-10 | $8.60 | $8.85 | $8.39 | $8.50 | $8.50 | 57,478,280 |
| 2024-12-09 | $8.47 | $8.60 | $8.15 | $8.28 | $8.28 | 28,535,630 |
| 2024-12-06 | $8.33 | $8.50 | $8.17 | $8.37 | $8.37 | 32,460,730 |
| 2024-12-05 | $8.02 | $8.37 | $7.91 | $8.30 | $8.30 | 31,575,830 |
| 2024-12-04 | $8.40 | $8.45 | $7.98 | $8.02 | $8.02 | 29,264,720 |
| 2024-12-03 | $8.14 | $8.38 | $8.02 | $8.36 | $8.36 | 36,538,440 |
| 2024-12-02 | $8.06 | $8.37 | $8.02 | $8.20 | $8.20 | 30,406,690 |
| 2024-11-29 | $7.80 | $8.16 | $7.74 | $8.07 | $8.07 | 26,862,700 |
| 2024-11-28 | $7.85 | $8.04 | $7.80 | $7.84 | $7.84 | 19,544,620 |
| 2024-11-27 | $7.59 | $7.81 | $7.34 | $7.80 | $7.80 | 21,482,600 |
| 2024-11-26 | $7.72 | $7.96 | $7.63 | $7.66 | $7.66 | 17,097,300 |
| 2024-11-25 | $7.89 | $8.00 | $7.58 | $7.78 | $7.78 | 24,079,410 |
| 2024-11-22 | $8.08 | $8.48 | $7.83 | $7.86 | $7.86 | 35,585,440 |
| 2024-11-21 | $8.07 | $8.18 | $7.97 | $8.09 | $8.09 | 25,301,260 |
| 2024-11-20 | $7.83 | $8.24 | $7.70 | $8.14 | $8.14 | 33,618,060 |
| 2024-11-19 | $7.68 | $7.91 | $7.49 | $7.86 | $7.86 | 34,914,420 |
| 2024-11-18 | $9.00 | $9.08 | $7.66 | $7.72 | $7.72 | 57,472,760 |
| 2024-11-15 | $8.59 | $9.22 | $8.58 | $8.92 | $8.92 | 63,729,060 |
| 2024-11-14 | $8.83 | $8.98 | $8.62 | $8.66 | $8.66 | 30,249,310 |
| 2024-11-13 | $8.83 | $8.88 | $8.51 | $8.82 | $8.82 | 28,220,670 |
| 2024-11-12 | $9.15 | $9.16 | $8.60 | $8.81 | $8.81 | 50,415,640 |
| 2024-11-11 | $8.66 | $9.20 | $8.66 | $9.14 | $9.14 | 62,467,770 |
| 2024-11-08 | $8.87 | $9.11 | $8.75 | $8.78 | $8.78 | 65,472,950 |
| 2024-11-07 | $8.49 | $8.84 | $8.30 | $8.77 | $8.77 | 66,003,030 |
| 2024-11-06 | $8.61 | $8.95 | $8.48 | $8.61 | $8.61 | 67,565,630 |
| 2024-11-05 | $8.49 | $8.97 | $8.41 | $8.83 | $8.83 | 76,733,720 |
| 2024-11-04 | $8.40 | $8.79 | $8.29 | $8.55 | $8.55 | 71,685,320 |
| 2024-11-01 | $9.60 | $10.23 | $8.79 | $8.80 | $8.80 | 125,177,320 |
| 2024-10-31 | $8.79 | $10.90 | $8.41 | $10.33 | $10.33 | 179,071,350 |
| 2024-10-30 | $8.60 | $9.68 | $8.46 | $9.13 | $9.13 | 193,156,010 |
| 2024-10-29 | $7.06 | $8.40 | $7.05 | $8.40 | $8.40 | 60,057,050 |
| 2024-10-28 | $6.64 | $7.15 | $6.61 | $7.00 | $7.00 | 40,631,470 |
| 2024-10-25 | $6.68 | $6.77 | $6.61 | $6.68 | $6.68 | 19,741,570 |
| 2024-10-24 | $6.61 | $6.71 | $6.53 | $6.64 | $6.64 | 17,268,300 |
| 2024-10-23 | $6.68 | $6.87 | $6.60 | $6.68 | $6.68 | 26,843,500 |
| 2024-10-22 | $6.92 | $6.92 | $6.62 | $6.71 | $6.71 | 37,474,400 |
| 2024-10-21 | $6.68 | $7.03 | $6.65 | $6.97 | $6.97 | 44,202,650 |
| 2024-10-18 | $6.34 | $6.84 | $6.28 | $6.64 | $6.64 | 35,196,100 |
| 2024-10-17 | $6.49 | $6.62 | $6.38 | $6.42 | $6.42 | 31,573,400 |
| 2024-10-16 | $6.25 | $6.45 | $6.17 | $6.34 | $6.34 | 20,456,360 |
| 2024-10-15 | $6.36 | $6.66 | $6.29 | $6.36 | $6.36 | 32,604,790 |
| 2024-10-14 | $6.28 | $6.47 | $6.04 | $6.44 | $6.44 | 31,154,500 |
| 2024-10-11 | $6.58 | $6.67 | $6.09 | $6.19 | $6.19 | 34,947,760 |
| 2024-10-10 | $6.95 | $7.08 | $6.53 | $6.66 | $6.66 | 39,923,870 |
| 2024-10-09 | $7.45 | $7.45 | $6.60 | $6.68 | $6.68 | 69,385,950 |
| 2024-10-08 | $7.82 | $7.82 | $6.90 | $7.82 | $7.82 | 83,381,130 |
| 2024-09-30 | $5.95 | $6.60 | $5.80 | $6.52 | $6.52 | 60,799,730 |
| 2024-09-27 | $5.22 | $5.68 | $5.22 | $5.58 | $5.58 | 33,997,980 |
| 2024-09-26 | $5.04 | $5.18 | $5.00 | $5.18 | $5.18 | 18,609,300 |
| 2024-09-25 | $5.02 | $5.17 | $5.00 | $5.04 | $5.04 | 22,810,300 |
| 2024-09-24 | $4.91 | $5.01 | $4.80 | $5.00 | $5.00 | 20,274,300 |
| 2024-09-23 | $4.96 | $4.97 | $4.82 | $4.91 | $4.91 | 14,345,300 |
| 2024-09-20 | $4.80 | $4.90 | $4.76 | $4.90 | $4.90 | 17,797,000 |
| 2024-09-19 | $4.64 | $4.81 | $4.63 | $4.79 | $4.79 | 13,209,400 |
| 2024-09-18 | $4.71 | $4.75 | $4.54 | $4.63 | $4.63 | 12,223,200 |
| 2024-09-13 | $4.80 | $4.84 | $4.70 | $4.71 | $4.71 | 13,860,430 |
| 2024-09-12 | $4.71 | $4.90 | $4.70 | $4.81 | $4.81 | 25,341,630 |
| 2024-09-11 | $4.64 | $4.79 | $4.58 | $4.69 | $4.69 | 15,301,470 |
| 2024-09-10 | $4.53 | $4.69 | $4.43 | $4.66 | $4.66 | 12,124,500 |
| 2024-09-09 | $4.47 | $4.61 | $4.42 | $4.52 | $4.52 | 9,176,280 |
| 2024-09-06 | $4.60 | $4.63 | $4.51 | $4.51 | $4.51 | 7,598,860 |
| 2024-09-05 | $4.51 | $4.62 | $4.50 | $4.61 | $4.61 | 11,081,300 |
| 2024-09-04 | $4.51 | $4.57 | $4.48 | $4.49 | $4.49 | 8,064,690 |
| 2024-09-03 | $4.45 | $4.55 | $4.41 | $4.55 | $4.55 | 9,793,300 |
| 2024-09-02 | $4.60 | $4.62 | $4.44 | $4.45 | $4.45 | 10,394,000 |
| 2024-08-30 | $4.43 | $4.67 | $4.42 | $4.60 | $4.60 | 14,538,600 |
| 2024-08-29 | $4.32 | $4.44 | $4.28 | $4.42 | $4.42 | 10,045,300 |
| 2024-08-28 | $4.27 | $4.39 | $4.21 | $4.33 | $4.33 | 9,894,690 |
| 2024-08-27 | $4.39 | $4.46 | $4.24 | $4.26 | $4.26 | 14,084,500 |
| 2024-08-26 | $4.41 | $4.46 | $4.35 | $4.39 | $4.39 | 9,869,100 |
| 2024-08-23 | $4.37 | $4.50 | $4.35 | $4.44 | $4.44 | 12,315,470 |
| 2024-08-22 | $4.58 | $4.68 | $4.39 | $4.40 | $4.40 | 15,653,400 |
| 2024-08-21 | $4.58 | $4.72 | $4.56 | $4.63 | $4.63 | 11,587,190 |
| 2024-08-20 | $4.66 | $4.71 | $4.57 | $4.60 | $4.60 | 10,016,500 |
| 2024-08-19 | $4.63 | $4.76 | $4.61 | $4.70 | $4.70 | 9,793,660 |
| 2024-08-16 | $4.64 | $4.67 | $4.59 | $4.62 | $4.62 | 8,700,100 |
| 2024-08-15 | $4.48 | $4.63 | $4.44 | $4.62 | $4.62 | 11,825,000 |
| 2024-08-14 | $4.47 | $4.53 | $4.45 | $4.48 | $4.48 | 6,895,120 |
| 2024-08-13 | $4.43 | $4.49 | $4.39 | $4.48 | $4.48 | 5,928,860 |
| 2024-08-12 | $4.50 | $4.51 | $4.42 | $4.43 | $4.43 | 8,364,600 |
| 2024-08-09 | $4.60 | $4.66 | $4.51 | $4.51 | $4.51 | 9,123,100 |
| 2024-08-08 | $4.64 | $4.66 | $4.52 | $4.58 | $4.58 | 9,644,700 |
| 2024-08-07 | $4.65 | $4.74 | $4.62 | $4.63 | $4.63 | 9,660,540 |
| 2024-08-06 | $4.61 | $4.68 | $4.55 | $4.66 | $4.66 | 12,269,300 |
| 2024-08-05 | $4.76 | $4.82 | $4.56 | $4.56 | $4.56 | 13,251,700 |
| 2024-08-02 | $4.84 | $4.94 | $4.76 | $4.76 | $4.76 | 12,008,080 |
| 2024-08-01 | $4.92 | $4.95 | $4.86 | $4.89 | $4.89 | 15,704,890 |
| 2024-07-31 | $4.81 | $4.95 | $4.75 | $4.93 | $4.93 | 14,673,670 |
| 2024-07-30 | $4.70 | $4.83 | $4.69 | $4.81 | $4.81 | 11,395,940 |
| 2024-07-29 | $4.65 | $4.75 | $4.60 | $4.73 | $4.73 | 10,081,460 |
| 2024-07-26 | $4.60 | $4.72 | $4.60 | $4.64 | $4.64 | 8,656,160 |
| 2024-07-25 | $4.60 | $4.68 | $4.52 | $4.60 | $4.60 | 13,136,610 |
| 2024-07-24 | $4.66 | $4.84 | $4.54 | $4.70 | $4.70 | 20,108,200 |
| 2024-07-23 | $4.68 | $4.85 | $4.62 | $4.71 | $4.71 | 18,259,640 |
| 2024-07-22 | $4.59 | $4.72 | $4.57 | $4.68 | $4.68 | 13,681,900 |
| 2024-07-19 | $4.44 | $4.59 | $4.42 | $4.54 | $4.54 | 10,503,420 |
| 2024-07-18 | $4.53 | $4.53 | $4.34 | $4.49 | $4.49 | 15,274,400 |
| 2024-07-17 | $4.60 | $4.71 | $4.57 | $4.57 | $4.57 | 10,243,700 |
| 2024-07-16 | $4.59 | $4.66 | $4.55 | $4.62 | $4.62 | 9,586,500 |
| 2024-07-15 | $4.72 | $4.74 | $4.60 | $4.61 | $4.61 | 10,302,000 |
| 2024-07-12 | $4.84 | $4.88 | $4.73 | $4.75 | $4.75 | 13,616,170 |
| 2024-07-11 | $4.68 | $4.90 | $4.64 | $4.87 | $4.87 | 23,472,080 |
| 2024-07-10 | $4.62 | $4.70 | $4.55 | $4.58 | $4.58 | 14,051,040 |
| 2024-07-09 | $4.64 | $4.71 | $4.50 | $4.71 | $4.71 | 17,874,690 |
| 2024-07-08 | $4.85 | $4.85 | $4.62 | $4.63 | $4.63 | 20,193,090 |
| 2024-07-05 | $4.75 | $5.18 | $4.65 | $4.93 | $4.93 | 32,733,040 |
| 2024-07-04 | $4.89 | $5.00 | $4.74 | $4.77 | $4.77 | 37,429,510 |
| 2024-07-03 | $5.22 | $5.54 | $5.03 | $5.08 | $5.08 | 58,155,860 |
| 2024-07-02 | $5.06 | $5.20 | $4.86 | $5.09 | $5.09 | 39,523,680 |
| 2024-07-01 | $4.64 | $4.87 | $4.59 | $4.76 | $4.76 | 23,086,730 |
| 2024-06-28 | $4.92 | $4.94 | $4.66 | $4.68 | $4.68 | 25,826,550 |
| 2024-06-27 | $4.79 | $5.02 | $4.72 | $4.96 | $4.96 | 23,078,290 |
| 2024-06-26 | $4.50 | $4.83 | $4.45 | $4.82 | $4.82 | 13,255,180 |
| 2024-06-25 | $4.54 | $4.62 | $4.45 | $4.51 | $4.51 | 9,573,640 |
| 2024-06-24 | $4.66 | $4.71 | $4.50 | $4.53 | $4.53 | 11,628,400 |
| 2024-06-21 | $4.78 | $4.86 | $4.70 | $4.73 | $4.73 | 11,238,140 |
| 2024-06-20 | $5.00 | $5.03 | $4.81 | $4.82 | $4.82 | 11,361,310 |
| 2024-06-19 | $5.06 | $5.15 | $5.02 | $5.04 | $5.04 | 14,292,020 |
| 2024-06-18 | $4.97 | $5.06 | $4.91 | $5.02 | $5.02 | 12,618,740 |
| 2024-06-17 | $5.05 | $5.06 | $4.90 | $4.94 | $4.94 | 11,643,100 |
| 2024-06-14 | $5.07 | $5.10 | $4.98 | $5.04 | $5.04 | 14,737,990 |
| 2024-06-13 | $5.10 | $5.18 | $5.01 | $5.07 | $5.07 | 10,756,700 |
| 2024-06-12 | $5.05 | $5.16 | $5.01 | $5.10 | $5.10 | 10,906,700 |
| 2024-06-11 | $4.90 | $5.06 | $4.69 | $5.04 | $5.04 | 12,460,210 |
| 2024-06-07 | $4.94 | $5.03 | $4.85 | $4.93 | $4.93 | 14,531,250 |
| 2024-06-06 | $5.17 | $5.24 | $4.82 | $4.88 | $4.88 | 21,854,380 |
| 2024-06-05 | $5.20 | $5.47 | $5.18 | $5.20 | $5.20 | 17,035,240 |
| 2024-06-04 | $5.29 | $5.30 | $5.14 | $5.24 | $5.24 | 9,736,650 |
| 2024-06-03 | $5.52 | $5.57 | $5.24 | $5.31 | $5.31 | 13,069,270 |
| 2024-05-31 | $5.35 | $5.55 | $5.35 | $5.53 | $5.53 | 9,764,200 |
| 2024-05-30 | $5.39 | $5.45 | $5.29 | $5.40 | $5.40 | 8,062,390 |
| 2024-05-29 | $5.42 | $5.51 | $5.37 | $5.41 | $5.41 | 7,004,320 |
| 2024-05-28 | $5.48 | $5.53 | $5.34 | $5.40 | $5.40 | 8,006,220 |
| 2024-05-27 | $5.51 | $5.55 | $5.35 | $5.45 | $5.45 | 10,920,400 |
| 2024-05-24 | $5.68 | $5.68 | $5.46 | $5.46 | $5.46 | 10,253,300 |
| 2024-05-23 | $5.81 | $5.81 | $5.57 | $5.61 | $5.61 | 10,514,060 |
| 2024-05-22 | $5.68 | $5.81 | $5.61 | $5.79 | $5.79 | 9,495,830 |
| 2024-05-21 | $5.83 | $5.84 | $5.66 | $5.68 | $5.68 | 10,312,300 |
| 2024-05-20 | $5.86 | $5.98 | $5.75 | $5.82 | $5.82 | 12,715,360 |
| 2024-05-17 | $5.73 | $5.85 | $5.66 | $5.84 | $5.84 | 12,210,060 |
| 2024-05-16 | $5.56 | $5.81 | $5.56 | $5.74 | $5.74 | 14,015,600 |
| 2024-05-15 | $5.52 | $5.69 | $5.49 | $5.55 | $5.55 | 8,317,000 |
| 2024-05-14 | $5.52 | $5.64 | $5.47 | $5.58 | $5.58 | 12,039,230 |
| 2024-05-13 | $5.67 | $5.68 | $5.47 | $5.48 | $5.48 | 15,035,350 |
| 2024-05-10 | $5.90 | $5.97 | $5.73 | $5.76 | $5.76 | 11,494,500 |
| 2024-05-09 | $5.89 | $5.97 | $5.86 | $5.90 | $5.90 | 9,535,850 |
| 2024-05-08 | $6.04 | $6.04 | $5.84 | $5.86 | $5.86 | 12,600,650 |
| 2024-05-07 | $6.00 | $6.13 | $5.94 | $6.04 | $6.04 | 14,271,010 |
| 2024-05-06 | $6.26 | $6.30 | $5.95 | $6.00 | $6.00 | 20,105,270 |
| 2024-04-30 | $6.15 | $6.18 | $5.98 | $6.08 | $6.08 | 14,088,910 |
| 2024-04-29 | $5.89 | $6.14 | $5.89 | $6.12 | $6.12 | 14,420,920 |
| 2024-04-26 | $5.69 | $5.90 | $5.65 | $5.86 | $5.86 | 22,279,270 |
| 2024-04-25 | $5.79 | $5.82 | $5.66 | $5.70 | $5.70 | 12,770,130 |
| 2024-04-24 | $5.49 | $5.84 | $5.47 | $5.82 | $5.82 | 16,099,900 |
| 2024-04-23 | $5.33 | $5.54 | $5.33 | $5.48 | $5.48 | 12,597,380 |
| 2024-04-22 | $5.19 | $5.42 | $5.05 | $5.33 | $5.33 | 13,366,550 |
| 2024-04-19 | $5.47 | $5.47 | $5.25 | $5.30 | $5.30 | 16,737,980 |
| 2024-04-18 | $5.59 | $5.65 | $5.45 | $5.47 | $5.47 | 15,634,670 |
| 2024-04-17 | $5.48 | $5.71 | $5.46 | $5.63 | $5.63 | 20,445,840 |
| 2024-04-16 | $5.72 | $5.83 | $5.29 | $5.31 | $5.31 | 20,477,100 |
| 2024-04-15 | $6.07 | $6.19 | $5.76 | $5.83 | $5.83 | 19,787,000 |
| 2024-04-12 | $6.47 | $6.52 | $6.17 | $6.18 | $6.18 | 26,368,620 |
| 2024-04-11 | $5.95 | $6.90 | $5.92 | $6.62 | $6.62 | 39,055,380 |
| 2024-04-10 | $6.33 | $6.35 | $5.94 | $6.03 | $6.03 | 18,802,770 |
| 2024-04-09 | $6.24 | $6.38 | $6.22 | $6.35 | $6.35 | 12,540,350 |
| 2024-04-08 | $6.33 | $6.47 | $6.22 | $6.24 | $6.24 | 15,282,040 |
| 2024-04-03 | $6.75 | $6.78 | $6.34 | $6.51 | $6.51 | 26,855,720 |
| 2024-04-02 | $7.03 | $7.03 | $6.73 | $6.81 | $6.81 | 18,352,060 |
| 2024-04-01 | $6.88 | $7.12 | $6.86 | $7.06 | $7.06 | 19,508,550 |
| 2024-03-29 | $6.94 | $6.98 | $6.74 | $6.91 | $6.91 | 22,617,480 |
| 2024-03-28 | $6.70 | $7.16 | $6.61 | $6.98 | $6.98 | 34,673,180 |
| 2024-03-27 | $7.08 | $7.13 | $6.67 | $6.67 | $6.67 | 34,154,800 |
| 2024-03-26 | $7.28 | $7.47 | $6.97 | $7.13 | $7.13 | 42,939,620 |
| 2024-03-25 | $8.08 | $8.10 | $7.17 | $7.23 | $7.23 | 62,805,530 |
| 2024-03-22 | $7.84 | $8.26 | $7.60 | $8.20 | $8.20 | 76,941,710 |
| 2024-03-21 | $7.70 | $8.28 | $7.66 | $7.87 | $7.87 | 82,754,430 |
| 2024-03-20 | $6.70 | $8.00 | $6.69 | $7.60 | $7.60 | 77,300,510 |
| 2024-03-19 | $6.65 | $6.80 | $6.60 | $6.74 | $6.74 | 17,665,720 |
| 2024-03-18 | $6.63 | $6.68 | $6.47 | $6.68 | $6.68 | 16,468,780 |
| 2024-03-15 | $6.53 | $6.59 | $6.39 | $6.59 | $6.59 | 13,166,330 |
| 2024-03-14 | $6.61 | $6.64 | $6.43 | $6.54 | $6.54 | 17,428,750 |
| 2024-03-13 | $6.49 | $6.88 | $6.49 | $6.70 | $6.70 | 28,214,520 |
| 2024-03-12 | $6.39 | $6.51 | $6.35 | $6.50 | $6.50 | 16,248,340 |
| 2024-03-11 | $6.19 | $6.40 | $6.14 | $6.37 | $6.37 | 15,456,620 |
| 2024-03-08 | $6.19 | $6.26 | $6.09 | $6.24 | $6.24 | 10,983,110 |
| 2024-03-07 | $6.36 | $6.41 | $6.13 | $6.17 | $6.17 | 13,549,630 |
| 2024-03-06 | $6.36 | $6.42 | $6.24 | $6.32 | $6.32 | 12,356,570 |
| 2024-03-05 | $6.49 | $6.50 | $6.32 | $6.38 | $6.38 | 14,527,630 |
| 2024-03-04 | $6.60 | $6.62 | $6.36 | $6.57 | $6.57 | 16,005,680 |
| 2024-03-01 | $6.43 | $6.63 | $6.33 | $6.60 | $6.60 | 21,042,190 |
| 2024-02-29 | $6.00 | $6.41 | $5.91 | $6.40 | $6.40 | 25,688,890 |
| 2024-02-28 | $6.66 | $6.80 | $6.05 | $6.07 | $6.07 | 39,017,280 |
| 2024-02-27 | $6.50 | $6.70 | $6.38 | $6.70 | $6.70 | 27,844,180 |
| 2024-02-26 | $6.53 | $6.72 | $6.32 | $6.50 | $6.50 | 43,483,310 |
| 2024-02-23 | $6.18 | $6.44 | $6.09 | $6.44 | $6.44 | 32,992,600 |
| 2024-02-22 | $5.91 | $6.16 | $5.91 | $6.15 | $6.15 | 32,373,680 |
| 2024-02-21 | $5.77 | $6.08 | $5.72 | $5.90 | $5.90 | 41,883,440 |
| 2024-02-20 | $5.98 | $5.99 | $5.71 | $5.85 | $5.85 | 42,174,750 |
| 2024-02-19 | $6.12 | $6.48 | $5.81 | $6.10 | $6.10 | 72,130,260 |
| 2024-02-08 | $4.88 | $5.81 | $4.85 | $5.81 | $5.81 | 28,319,420 |
| 2024-02-07 | $4.65 | $4.94 | $4.60 | $4.84 | $4.84 | 22,571,550 |
| 2024-02-06 | $4.34 | $4.82 | $4.16 | $4.69 | $4.69 | 28,072,650 |
| 2024-02-05 | $5.22 | $5.24 | $4.37 | $4.52 | $4.52 | 30,190,790 |
| 2024-02-02 | $5.63 | $5.76 | $5.00 | $5.25 | $5.25 | 18,563,540 |
| 2024-02-01 | $5.62 | $5.79 | $5.40 | $5.61 | $5.61 | 12,863,870 |
| 2024-01-31 | $6.02 | $6.05 | $5.66 | $5.68 | $5.68 | 14,174,810 |
| 2024-01-30 | $6.17 | $6.37 | $6.05 | $6.07 | $6.07 | 10,811,450 |
| 2024-01-29 | $6.46 | $6.69 | $6.26 | $6.27 | $6.27 | 12,755,600 |
| 2024-01-26 | $6.67 | $6.75 | $6.58 | $6.64 | $6.64 | 8,535,470 |
| 2024-01-25 | $6.45 | $6.69 | $6.38 | $6.66 | $6.66 | 12,051,050 |
| 2024-01-24 | $6.27 | $6.49 | $6.12 | $6.44 | $6.44 | 14,487,700 |
| 2024-01-23 | $6.15 | $6.29 | $6.07 | $6.25 | $6.25 | 16,188,020 |
| 2024-01-22 | $6.67 | $6.71 | $6.10 | $6.14 | $6.14 | 18,606,400 |
| 2024-01-19 | $6.78 | $6.88 | $6.64 | $6.67 | $6.67 | 9,049,800 |
| 2024-01-18 | $6.83 | $6.91 | $6.57 | $6.81 | $6.81 | 12,421,500 |
| 2024-01-17 | $7.03 | $7.07 | $6.82 | $6.82 | $6.82 | 6,549,890 |
| 2024-01-16 | $7.10 | $7.10 | $6.89 | $7.03 | $7.03 | 9,202,400 |
| 2024-01-15 | $7.17 | $7.20 | $7.01 | $7.06 | $7.06 | 8,563,900 |
| 2024-01-12 | $7.24 | $7.28 | $7.10 | $7.13 | $7.13 | 11,891,490 |
| 2024-01-11 | $7.24 | $7.42 | $7.14 | $7.26 | $7.26 | 18,765,900 |
| 2024-01-10 | $7.38 | $7.38 | $7.17 | $7.19 | $7.19 | 8,023,820 |
| 2024-01-09 | $7.47 | $7.56 | $7.32 | $7.39 | $7.39 | 7,424,380 |
| 2024-01-08 | $7.62 | $7.65 | $7.43 | $7.43 | $7.43 | 7,459,600 |
| 2024-01-05 | $7.77 | $7.81 | $7.56 | $7.62 | $7.62 | 7,785,060 |
| 2024-01-04 | $7.91 | $7.94 | $7.71 | $7.77 | $7.77 | 9,644,990 |
| 2024-01-03 | $8.00 | $8.06 | $7.87 | $7.93 | $7.93 | 5,556,950 |
| 2024-01-02 | $8.20 | $8.22 | $8.00 | $8.00 | $8.00 | 8,231,150 |
| 2024-01-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-12-29 | $8.05 | $8.27 | $8.04 | $8.19 | $8.19 | 7,281,500 |
| 2023-12-28 | $7.83 | $8.11 | $7.75 | $8.06 | $8.06 | 8,256,670 |
| 2023-12-27 | $7.69 | $7.89 | $7.69 | $7.86 | $7.86 | 7,543,000 |
| 2023-12-26 | $7.96 | $7.98 | $7.68 | $7.73 | $7.73 | 6,668,300 |
| 2023-12-25 | $7.98 | $8.08 | $7.88 | $7.94 | $7.94 | 6,678,600 |
| 2023-12-22 | $8.24 | $8.27 | $7.95 | $8.01 | $8.01 | 9,800,300 |
| 2023-12-21 | $8.27 | $8.32 | $8.08 | $8.24 | $8.24 | 7,110,310 |
| 2023-12-20 | $8.60 | $8.62 | $8.24 | $8.27 | $8.27 | 8,479,420 |
| 2023-12-19 | $8.50 | $8.63 | $8.43 | $8.50 | $8.50 | 7,445,830 |
| 2023-12-18 | $8.67 | $8.71 | $8.46 | $8.50 | $8.50 | 8,302,880 |
| 2023-12-15 | $8.84 | $8.88 | $8.65 | $8.71 | $8.71 | 9,749,970 |
| 2023-12-14 | $8.90 | $9.04 | $8.80 | $8.84 | $8.84 | 10,249,120 |
| 2023-12-13 | $9.05 | $9.13 | $8.86 | $8.89 | $8.89 | 9,039,090 |
| 2023-12-12 | $8.93 | $9.19 | $8.91 | $9.07 | $9.07 | 13,796,490 |
| 2023-12-11 | $8.75 | $8.93 | $8.63 | $8.92 | $8.92 | 10,792,700 |
| 2023-12-08 | $8.75 | $9.00 | $8.71 | $8.81 | $8.81 | 12,498,040 |
| 2023-12-07 | $8.51 | $8.82 | $8.51 | $8.75 | $8.75 | 13,120,430 |
| 2023-12-06 | $8.53 | $8.78 | $8.33 | $8.58 | $8.58 | 15,774,470 |
| 2023-12-05 | $8.89 | $8.89 | $8.50 | $8.50 | $8.50 | 13,317,040 |
| 2023-12-04 | $8.96 | $9.03 | $8.86 | $8.90 | $8.90 | 12,332,950 |
| 2023-12-01 | $8.55 | $8.99 | $8.52 | $8.96 | $8.96 | 16,957,860 |
| 2023-11-30 | $8.80 | $8.83 | $8.47 | $8.55 | $8.55 | 14,788,660 |
| 2023-11-29 | $9.04 | $9.08 | $8.81 | $8.81 | $8.81 | 16,799,420 |
| 2023-11-28 | $8.99 | $9.15 | $8.80 | $9.12 | $9.12 | 25,451,010 |
| 2023-11-27 | $8.76 | $9.48 | $8.76 | $9.07 | $9.07 | 39,025,840 |
| 2023-11-24 | $8.99 | $9.02 | $8.72 | $8.74 | $8.74 | 9,365,500 |
| 2023-11-23 | $8.93 | $9.06 | $8.77 | $9.00 | $9.00 | 8,865,800 |
| 2023-11-22 | $9.03 | $9.13 | $8.91 | $8.91 | $8.91 | 8,742,560 |
| 2023-11-21 | $9.21 | $9.23 | $8.99 | $9.00 | $9.00 | 10,266,100 |
| 2023-11-20 | $9.15 | $9.21 | $9.10 | $9.18 | $9.18 | 9,909,500 |
| 2023-11-17 | $9.19 | $9.24 | $9.08 | $9.15 | $9.15 | 7,966,700 |
| 2023-11-16 | $9.16 | $9.32 | $9.07 | $9.19 | $9.19 | 8,211,920 |
| 2023-11-15 | $9.26 | $9.27 | $9.07 | $9.17 | $9.17 | 9,114,210 |
| 2023-11-14 | $9.01 | $9.21 | $9.00 | $9.19 | $9.19 | 10,283,590 |
| 2023-11-13 | $8.80 | $9.11 | $8.77 | $9.04 | $9.04 | 10,208,630 |
| 2023-11-10 | $8.91 | $8.91 | $8.76 | $8.80 | $8.80 | 6,494,600 |
| 2023-11-09 | $9.01 | $9.12 | $8.86 | $8.91 | $8.91 | 7,347,500 |
| 2023-11-08 | $8.92 | $9.16 | $8.87 | $9.00 | $9.00 | 9,557,520 |
| 2023-11-07 | $8.87 | $8.90 | $8.71 | $8.86 | $8.86 | 8,173,050 |
| 2023-11-06 | $8.55 | $8.90 | $8.53 | $8.87 | $8.87 | 10,836,160 |
| 2023-11-03 | $8.37 | $8.58 | $8.37 | $8.53 | $8.53 | 9,041,710 |
| 2023-11-02 | $8.55 | $8.59 | $8.29 | $8.33 | $8.33 | 8,034,450 |
| 2023-11-01 | $8.45 | $8.62 | $8.41 | $8.55 | $8.55 | 9,209,050 |
| 2023-10-31 | $8.64 | $8.64 | $8.37 | $8.46 | $8.46 | 8,677,200 |
| 2023-10-30 | $8.37 | $8.60 | $8.31 | $8.56 | $8.56 | 10,897,400 |
| 2023-10-27 | $8.35 | $8.41 | $8.11 | $8.35 | $8.35 | 12,546,750 |
| 2023-10-26 | $8.28 | $8.49 | $8.16 | $8.39 | $8.39 | 12,414,960 |
| 2023-10-25 | $8.00 | $8.47 | $7.99 | $8.36 | $8.36 | 14,185,980 |
| 2023-10-24 | $7.92 | $8.08 | $7.82 | $8.04 | $8.04 | 17,554,860 |
| 2023-10-23 | $8.33 | $8.33 | $7.85 | $7.88 | $7.88 | 18,169,840 |
| 2023-10-20 | $8.83 | $8.93 | $8.25 | $8.33 | $8.33 | 19,324,170 |
| 2023-10-19 | $8.92 | $9.13 | $8.83 | $8.83 | $8.83 | 7,459,910 |
| 2023-10-18 | $9.13 | $9.18 | $8.92 | $8.96 | $8.96 | 10,281,800 |
| 2023-10-17 | $9.18 | $9.27 | $9.06 | $9.22 | $9.22 | 8,011,000 |
| 2023-10-16 | $9.18 | $9.35 | $9.09 | $9.19 | $9.19 | 9,713,750 |
| 2023-10-13 | $9.49 | $9.53 | $9.23 | $9.29 | $9.29 | 13,234,290 |
| 2023-10-12 | $9.45 | $9.47 | $9.29 | $9.31 | $9.31 | 6,414,370 |
| 2023-10-11 | $9.30 | $9.55 | $9.12 | $9.39 | $9.39 | 13,427,350 |
| 2023-10-10 | $9.22 | $9.33 | $9.19 | $9.28 | $9.28 | 6,918,700 |
| 2023-10-09 | $9.22 | $9.36 | $9.14 | $9.21 | $9.21 | 8,212,040 |
| 2023-09-28 | $8.95 | $9.28 | $8.92 | $9.22 | $9.22 | 13,311,140 |
| 2023-09-27 | $8.93 | $9.03 | $8.88 | $8.91 | $8.91 | 7,491,990 |
| 2023-09-26 | $9.00 | $9.14 | $8.95 | $8.98 | $8.98 | 6,821,800 |
| 2023-09-25 | $9.23 | $9.25 | $8.95 | $8.99 | $8.99 | 6,708,560 |
| 2023-09-22 | $8.80 | $9.22 | $8.80 | $9.19 | $9.19 | 10,863,760 |
| 2023-09-21 | $8.98 | $9.11 | $8.83 | $8.89 | $8.89 | 10,563,800 |
| 2023-09-20 | $8.92 | $9.06 | $8.87 | $8.91 | $8.91 | 5,015,000 |
| 2023-09-19 | $9.10 | $9.13 | $8.90 | $8.95 | $8.95 | 7,037,300 |
| 2023-09-18 | $9.06 | $9.19 | $8.93 | $9.13 | $9.13 | 7,498,960 |
| 2023-09-15 | $9.16 | $9.21 | $9.03 | $9.11 | $9.11 | 6,511,250 |
| 2023-09-14 | $9.33 | $9.35 | $9.09 | $9.17 | $9.17 | 8,238,600 |
| 2023-09-13 | $9.59 | $9.59 | $9.21 | $9.31 | $9.31 | 13,022,800 |
| 2023-09-12 | $9.48 | $9.55 | $9.42 | $9.50 | $9.50 | 8,243,950 |
| 2023-09-11 | $9.39 | $9.59 | $9.20 | $9.49 | $9.49 | 20,520,560 |
| 2023-09-08 | $9.03 | $9.51 | $8.99 | $9.43 | $9.43 | 20,067,250 |
| 2023-09-07 | $9.15 | $9.22 | $9.04 | $9.05 | $9.05 | 8,405,710 |
| 2023-09-06 | $9.05 | $9.21 | $8.90 | $9.19 | $9.19 | 10,865,000 |
| 2023-09-05 | $9.16 | $9.22 | $9.05 | $9.10 | $9.10 | 11,313,470 |
| 2023-09-04 | $9.01 | $9.38 | $9.00 | $9.19 | $9.19 | 23,895,190 |
| 2023-09-01 | $9.02 | $9.11 | $8.90 | $8.99 | $8.99 | 14,455,300 |
| 2023-08-31 | $8.90 | $9.02 | $8.81 | $8.92 | $8.92 | 10,509,500 |
| 2023-08-30 | $8.72 | $9.04 | $8.62 | $8.98 | $8.98 | 13,659,850 |
| 2023-08-29 | $8.40 | $8.76 | $8.39 | $8.69 | $8.69 | 13,235,400 |
| 2023-08-28 | $8.91 | $8.99 | $8.40 | $8.44 | $8.44 | 16,590,430 |
| 2023-08-25 | $8.74 | $8.74 | $8.37 | $8.44 | $8.44 | 10,702,700 |
| 2023-08-24 | $8.94 | $9.03 | $8.76 | $8.76 | $8.76 | 10,731,140 |
| 2023-08-23 | $9.00 | $9.10 | $8.87 | $8.87 | $8.87 | 9,913,510 |
| 2023-08-22 | $9.06 | $9.10 | $8.76 | $9.01 | $9.01 | 10,790,800 |
| 2023-08-21 | $8.79 | $9.12 | $8.79 | $8.81 | $8.81 | 13,468,900 |
| 2023-08-18 | $9.19 | $9.27 | $8.77 | $8.78 | $8.78 | 17,718,960 |
| 2023-08-17 | $9.19 | $9.27 | $9.07 | $9.17 | $9.17 | 9,059,080 |
| 2023-08-16 | $9.51 | $9.57 | $9.12 | $9.15 | $9.15 | 16,072,690 |
| 2023-08-15 | $9.83 | $9.88 | $9.49 | $9.57 | $9.57 | 8,752,030 |
| 2023-08-14 | $9.64 | $9.85 | $9.52 | $9.84 | $9.84 | 9,372,060 |
| 2023-08-11 | $9.98 | $10.00 | $9.67 | $9.69 | $9.69 | 6,552,200 |
| 2023-08-10 | $9.91 | $10.00 | $9.81 | $9.96 | $9.96 | 5,607,370 |
| 2023-08-09 | $10.00 | $10.16 | $9.92 | $9.95 | $9.95 | 6,961,900 |
| 2023-08-08 | $10.20 | $10.21 | $10.00 | $10.03 | $10.03 | 7,219,500 |
| 2023-08-07 | $9.90 | $10.19 | $9.90 | $10.16 | $10.16 | 12,718,870 |
| 2023-08-04 | $9.73 | $10.03 | $9.73 | $9.99 | $9.99 | 12,904,960 |
| 2023-08-03 | $9.78 | $9.87 | $9.65 | $9.73 | $9.73 | 7,602,700 |
| 2023-08-02 | $9.73 | $9.82 | $9.61 | $9.76 | $9.76 | 6,599,010 |
| 2023-08-01 | $9.72 | $9.85 | $9.63 | $9.78 | $9.78 | 6,829,400 |
| 2023-07-31 | $9.69 | $9.81 | $9.62 | $9.74 | $9.74 | 7,166,030 |
| 2023-07-28 | $9.66 | $9.75 | $9.51 | $9.68 | $9.68 | 7,708,300 |
| 2023-07-27 | $9.75 | $9.85 | $9.58 | $9.64 | $9.64 | 8,775,380 |
| 2023-07-26 | $10.10 | $10.11 | $9.69 | $9.73 | $9.73 | 14,980,810 |
| 2023-07-25 | $9.97 | $10.15 | $9.95 | $10.15 | $10.15 | 8,665,720 |
| 2023-07-24 | $9.86 | $10.09 | $9.83 | $9.92 | $9.92 | 8,687,460 |
| 2023-07-21 | $9.87 | $10.02 | $9.77 | $9.90 | $9.90 | 8,556,510 |
| 2023-07-20 | $10.15 | $10.20 | $9.88 | $9.91 | $9.91 | 12,801,890 |
| 2023-07-19 | $10.21 | $10.38 | $10.11 | $10.15 | $10.15 | 9,278,620 |
| 2023-07-18 | $10.29 | $10.35 | $10.07 | $10.12 | $10.12 | 13,611,730 |
| 2023-07-17 | $10.40 | $10.44 | $10.08 | $10.27 | $10.27 | 15,750,730 |
| 2023-07-14 | $10.29 | $10.74 | $10.29 | $10.53 | $10.53 | 19,877,670 |
| 2023-07-13 | $10.25 | $10.39 | $10.02 | $10.26 | $10.26 | 13,679,020 |
| 2023-07-12 | $10.60 | $10.60 | $10.13 | $10.15 | $10.15 | 20,466,660 |
| 2023-07-11 | $10.58 | $10.65 | $10.37 | $10.60 | $10.60 | 13,535,450 |
| 2023-07-10 | $10.71 | $10.75 | $10.44 | $10.52 | $10.52 | 11,361,150 |
| 2023-07-07 | $10.76 | $10.79 | $10.38 | $10.63 | $10.63 | 15,204,060 |
| 2023-07-06 | $10.88 | $11.08 | $10.67 | $10.76 | $10.76 | 15,446,450 |
| 2023-07-05 | $11.00 | $11.32 | $10.78 | $10.81 | $10.81 | 21,143,360 |
| 2023-07-04 | $10.87 | $11.09 | $10.68 | $11.04 | $11.04 | 21,145,270 |
| 2023-07-03 | $11.13 | $11.13 | $10.63 | $10.73 | $10.73 | 28,736,660 |
| 2023-06-30 | $11.11 | $11.19 | $10.76 | $11.08 | $11.08 | 20,496,100 |
| 2023-06-29 | $11.32 | $11.34 | $10.86 | $11.08 | $11.08 | 27,937,220 |
| 2023-06-28 | $11.90 | $11.97 | $10.88 | $11.27 | $11.27 | 41,869,450 |
| 2023-06-27 | $11.90 | $12.18 | $11.85 | $11.87 | $11.87 | 22,267,680 |
| 2023-06-26 | $12.20 | $12.77 | $11.76 | $11.88 | $11.88 | 40,523,780 |
| 2023-06-21 | $12.65 | $13.15 | $12.43 | $12.65 | $12.65 | 43,901,370 |
| 2023-06-20 | $12.51 | $13.10 | $12.45 | $12.64 | $12.64 | 59,996,160 |
| 2023-06-19 | $12.21 | $12.51 | $11.91 | $12.27 | $12.27 | 43,322,190 |
| 2023-06-16 | $12.24 | $12.32 | $11.87 | $12.21 | $12.21 | 51,728,750 |
| 2023-06-15 | $12.88 | $12.98 | $12.20 | $12.36 | $12.36 | 58,764,980 |
| 2023-06-14 | $12.05 | $13.15 | $12.01 | $12.82 | $12.82 | 90,400,260 |
| 2023-06-13 | $11.45 | $12.36 | $11.38 | $12.19 | $12.19 | 87,811,100 |
| 2023-06-12 | $11.31 | $12.31 | $10.97 | $11.56 | $11.56 | 106,863,690 |
| 2023-06-09 | $9.94 | $10.30 | $9.76 | $10.26 | $10.26 | 43,403,180 |
| 2023-06-08 | $9.69 | $9.80 | $9.45 | $9.74 | $9.74 | 14,725,080 |
| 2023-06-07 | $9.69 | $9.88 | $9.54 | $9.73 | $9.73 | 12,608,530 |
| 2023-06-06 | $9.72 | $10.06 | $9.60 | $9.62 | $9.62 | 18,025,460 |
| 2023-06-05 | $9.67 | $9.94 | $9.62 | $9.75 | $9.75 | 10,126,200 |
| 2023-06-02 | $9.64 | $9.99 | $9.57 | $9.66 | $9.66 | 16,593,860 |
| 2023-06-01 | $9.45 | $9.71 | $9.37 | $9.64 | $9.64 | 14,274,000 |
| 2023-05-31 | $9.64 | $9.73 | $9.41 | $9.51 | $9.51 | 17,173,810 |
| 2023-05-30 | $9.38 | $9.72 | $9.20 | $9.63 | $9.63 | 17,630,800 |
| 2023-05-29 | $9.56 | $9.63 | $9.28 | $9.37 | $9.37 | 21,196,100 |
| 2023-05-26 | $8.89 | $9.67 | $8.82 | $9.61 | $9.61 | 26,613,570 |
| 2023-05-25 | $9.08 | $9.23 | $8.74 | $8.91 | $8.91 | 12,667,480 |
| 2023-05-24 | $8.90 | $9.33 | $8.86 | $9.13 | $9.13 | 12,472,380 |
| 2023-05-23 | $9.31 | $9.33 | $8.95 | $8.98 | $8.98 | 11,502,880 |
| 2023-05-22 | $9.55 | $9.59 | $9.20 | $9.33 | $9.33 | 17,425,660 |
| 2023-05-19 | $9.12 | $9.85 | $9.05 | $9.62 | $9.62 | 26,747,940 |
| 2023-05-18 | $8.93 | $9.20 | $8.85 | $9.12 | $9.12 | 8,302,370 |
| 2023-05-17 | $8.70 | $8.94 | $8.62 | $8.92 | $8.92 | 7,341,960 |
| 2023-05-16 | $9.00 | $9.03 | $8.76 | $8.79 | $8.79 | 8,119,010 |
| 2023-05-15 | $9.06 | $9.06 | $8.77 | $9.02 | $9.02 | 10,847,900 |
| 2023-05-12 | $9.27 | $9.35 | $9.04 | $9.07 | $9.07 | 8,717,630 |
| 2023-05-11 | $9.13 | $9.29 | $9.11 | $9.17 | $9.17 | 7,744,900 |
| 2023-05-10 | $9.11 | $9.30 | $9.07 | $9.16 | $9.16 | 11,932,980 |
| 2023-05-09 | $9.28 | $9.36 | $9.13 | $9.15 | $9.15 | 10,449,970 |
| 2023-05-08 | $9.26 | $9.37 | $9.06 | $9.30 | $9.30 | 12,035,220 |
| 2023-05-05 | $9.08 | $9.42 | $9.01 | $9.26 | $9.26 | 18,759,970 |
| 2023-05-04 | $8.98 | $9.06 | $8.76 | $8.94 | $8.94 | 11,507,220 |
| 2023-05-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-05-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-04-28 | $8.62 | $9.08 | $8.59 | $8.98 | $8.98 | 13,974,000 |
| 2023-04-27 | $8.56 | $8.72 | $8.38 | $8.58 | $8.58 | 12,809,670 |
| 2023-04-26 | $8.78 | $8.98 | $8.39 | $8.56 | $8.56 | 29,360,380 |
| 2023-04-25 | $9.28 | $9.35 | $8.91 | $9.13 | $9.13 | 21,435,640 |
| 2023-04-24 | $9.50 | $9.63 | $9.24 | $9.28 | $9.28 | 13,965,320 |
| 2023-04-21 | $10.22 | $10.22 | $9.49 | $9.55 | $9.55 | 21,936,770 |
| 2023-04-20 | $10.16 | $10.32 | $10.11 | $10.23 | $10.23 | 9,344,030 |
| 2023-04-19 | $10.08 | $10.37 | $10.03 | $10.19 | $10.19 | 12,179,800 |
| 2023-04-18 | $10.18 | $10.21 | $9.90 | $10.08 | $10.08 | 11,163,960 |
| 2023-04-17 | $10.38 | $10.38 | $10.06 | $10.13 | $10.13 | 14,320,440 |
| 2023-04-14 | $10.57 | $10.60 | $10.25 | $10.38 | $10.38 | 18,721,160 |
| 2023-04-13 | $10.64 | $10.77 | $10.45 | $10.50 | $10.50 | 17,977,640 |
| 2023-04-12 | $10.31 | $10.75 | $10.19 | $10.69 | $10.69 | 21,468,260 |
| 2023-04-11 | $10.25 | $10.40 | $10.08 | $10.38 | $10.38 | 17,177,890 |
| 2023-04-10 | $10.83 | $11.00 | $10.18 | $10.18 | $10.18 | 26,894,780 |
| 2023-04-07 | $10.61 | $10.84 | $10.41 | $10.83 | $10.83 | 23,919,090 |
| 2023-04-06 | $10.36 | $10.84 | $10.26 | $10.63 | $10.63 | 29,775,530 |
| 2023-04-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-04-04 | $10.29 | $10.66 | $10.14 | $10.53 | $10.53 | 37,156,200 |
| 2023-04-03 | $10.15 | $10.31 | $9.97 | $10.29 | $10.29 | 24,629,070 |
| 2023-03-31 | $9.85 | $10.25 | $9.70 | $10.22 | $10.22 | 21,617,260 |
| 2023-03-30 | $10.03 | $10.07 | $9.71 | $9.85 | $9.85 | 23,348,210 |
| 2023-03-29 | $10.33 | $10.47 | $9.95 | $10.08 | $10.08 | 28,974,900 |
| 2023-03-28 | $10.60 | $11.17 | $10.21 | $10.32 | $10.32 | 35,622,760 |
| 2023-03-27 | $10.20 | $10.88 | $10.14 | $10.69 | $10.69 | 49,124,730 |
| 2023-03-24 | $10.09 | $10.35 | $9.96 | $10.15 | $10.15 | 26,618,270 |
| 2023-03-23 | $10.00 | $10.24 | $9.86 | $10.13 | $10.13 | 34,129,810 |
| 2023-03-22 | $9.54 | $10.09 | $9.46 | $10.00 | $10.00 | 37,291,370 |
| 2023-03-21 | $9.34 | $9.61 | $9.24 | $9.54 | $9.54 | 16,607,230 |
| 2023-03-20 | $9.75 | $9.83 | $9.30 | $9.36 | $9.36 | 29,057,540 |
| 2023-03-17 | $9.20 | $9.84 | $9.20 | $9.70 | $9.70 | 36,234,740 |
| 2023-03-16 | $9.20 | $9.34 | $9.08 | $9.17 | $9.17 | 14,588,720 |
| 2023-03-15 | $9.59 | $9.65 | $9.25 | $9.27 | $9.27 | 16,613,900 |
| 2023-03-14 | $9.68 | $9.72 | $9.41 | $9.50 | $9.50 | 21,529,880 |
| 2023-03-13 | $9.24 | $9.70 | $9.08 | $9.65 | $9.65 | 35,830,020 |
| 2023-03-10 | $9.12 | $9.29 | $9.11 | $9.16 | $9.16 | 14,060,850 |
| 2023-03-09 | $9.26 | $9.29 | $9.02 | $9.24 | $9.24 | 11,843,980 |
| 2023-03-08 | $9.06 | $9.34 | $9.05 | $9.24 | $9.24 | 17,306,100 |
| 2023-03-07 | $9.29 | $9.38 | $9.07 | $9.07 | $9.07 | 18,950,750 |
| 2023-03-06 | $9.41 | $9.50 | $9.27 | $9.32 | $9.32 | 15,283,360 |
| 2023-03-03 | $9.45 | $9.56 | $9.15 | $9.40 | $9.40 | 28,230,700 |
| 2023-03-02 | $9.67 | $9.75 | $9.46 | $9.51 | $9.51 | 20,688,160 |
| 2023-03-01 | $9.45 | $9.87 | $9.40 | $9.73 | $9.73 | 32,723,790 |
| 2023-02-28 | $9.51 | $9.74 | $9.27 | $9.50 | $9.50 | 36,342,630 |
| 2023-02-27 | $9.98 | $10.10 | $9.32 | $9.39 | $9.39 | 40,395,560 |
| 2023-02-24 | $9.82 | $10.18 | $9.68 | $10.07 | $10.07 | 29,739,080 |
| 2023-02-23 | $9.97 | $10.30 | $9.74 | $9.85 | $9.85 | 37,654,420 |
| 2023-02-22 | $9.54 | $10.24 | $9.45 | $10.00 | $10.00 | 45,639,940 |
| 2023-02-21 | $9.42 | $9.98 | $9.35 | $9.71 | $9.71 | 48,626,760 |
| 2023-02-20 | $9.31 | $9.61 | $9.00 | $9.44 | $9.44 | 39,853,650 |
| 2023-02-17 | $9.79 | $9.91 | $9.23 | $9.33 | $9.33 | 57,760,550 |
| 2023-02-16 | $9.23 | $10.65 | $9.17 | $9.79 | $9.79 | 91,234,130 |
| 2023-02-15 | $9.04 | $9.36 | $8.92 | $9.31 | $9.31 | 38,961,250 |
| 2023-02-14 | $9.20 | $9.26 | $8.96 | $9.06 | $9.06 | 29,901,100 |
| 2023-02-13 | $8.77 | $9.40 | $8.75 | $9.25 | $9.25 | 45,028,870 |
| 2023-02-10 | $9.01 | $9.28 | $8.90 | $8.90 | $8.90 | 35,964,960 |
| 2023-02-09 | $8.86 | $9.02 | $8.70 | $8.99 | $8.99 | 36,693,000 |
| 2023-02-08 | $8.70 | $9.18 | $8.62 | $8.99 | $8.99 | 52,377,220 |
| 2023-02-07 | $8.52 | $8.85 | $8.43 | $8.70 | $8.70 | 39,300,750 |
| 2023-02-06 | $8.56 | $8.72 | $8.46 | $8.57 | $8.57 | 28,205,260 |
| 2023-02-03 | $8.33 | $8.73 | $8.27 | $8.65 | $8.65 | 46,074,370 |
| 2023-02-02 | $8.73 | $9.05 | $8.39 | $8.44 | $8.44 | 61,721,910 |
| 2023-02-01 | $8.41 | $8.63 | $8.26 | $8.54 | $8.54 | 44,809,390 |
| 2023-01-31 | $8.10 | $8.88 | $8.05 | $8.40 | $8.40 | 79,899,620 |
| 2023-01-30 | $8.07 | $8.53 | $7.86 | $8.33 | $8.33 | 64,707,670 |
| 2023-01-20 | $7.43 | $8.14 | $7.40 | $7.88 | $7.88 | 51,889,050 |
| 2023-01-19 | $7.19 | $7.44 | $7.18 | $7.43 | $7.43 | 18,469,810 |
| 2023-01-18 | $7.13 | $7.25 | $7.06 | $7.21 | $7.21 | 11,862,920 |
| 2023-01-17 | $7.26 | $7.29 | $7.08 | $7.12 | $7.12 | 10,875,010 |
| 2023-01-16 | $7.13 | $7.30 | $7.12 | $7.24 | $7.24 | 15,543,290 |
| 2023-01-13 | $7.18 | $7.21 | $7.04 | $7.11 | $7.11 | 10,680,020 |
| 2023-01-12 | $7.18 | $7.23 | $7.02 | $7.15 | $7.15 | 13,589,160 |
| 2023-01-11 | $7.30 | $7.35 | $7.12 | $7.14 | $7.14 | 14,978,070 |
| 2023-01-10 | $7.34 | $7.42 | $7.25 | $7.31 | $7.31 | 14,534,190 |
| 2023-01-09 | $7.42 | $7.45 | $7.28 | $7.30 | $7.30 | 15,777,290 |
| 2023-01-06 | $7.62 | $7.67 | $7.36 | $7.38 | $7.38 | 27,786,780 |
| 2023-01-05 | $7.41 | $7.75 | $7.32 | $7.66 | $7.66 | 39,620,080 |
| 2023-01-04 | $7.29 | $7.47 | $7.26 | $7.38 | $7.38 | 23,409,070 |
| 2023-01-03 | $6.83 | $7.30 | $6.79 | $7.26 | $7.26 | 24,657,840 |
| 2023-01-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-12-30 | $6.80 | $6.96 | $6.75 | $6.83 | $6.83 | 9,339,610 |
| 2022-12-29 | $6.76 | $6.92 | $6.73 | $6.76 | $6.76 | 9,044,700 |
| 2022-12-28 | $6.85 | $6.93 | $6.71 | $6.74 | $6.74 | 9,606,500 |
| 2022-12-27 | $7.03 | $7.04 | $6.81 | $6.84 | $6.84 | 11,222,200 |
| 2022-12-26 | $7.04 | $7.15 | $6.96 | $7.00 | $7.00 | 13,196,550 |
| 2022-12-23 | $6.87 | $7.18 | $6.86 | $7.07 | $7.07 | 17,115,270 |
| 2022-12-22 | $6.77 | $7.09 | $6.64 | $6.91 | $6.91 | 16,986,170 |
| 2022-12-21 | $6.82 | $6.88 | $6.68 | $6.73 | $6.73 | 9,644,300 |
| 2022-12-20 | $7.08 | $7.13 | $6.82 | $6.83 | $6.83 | 12,061,860 |
| 2022-12-19 | $7.27 | $7.27 | $6.96 | $7.01 | $7.01 | 13,704,870 |
| 2022-12-16 | $7.40 | $7.42 | $7.23 | $7.24 | $7.24 | 12,956,800 |
| 2022-12-15 | $7.40 | $7.61 | $7.40 | $7.45 | $7.45 | 14,971,320 |
| 2022-12-14 | $7.51 | $7.62 | $7.42 | $7.44 | $7.44 | 15,333,060 |
| 2022-12-13 | $7.62 | $7.62 | $7.44 | $7.55 | $7.55 | 16,692,970 |
| 2022-12-12 | $7.47 | $7.70 | $7.40 | $7.65 | $7.65 | 29,484,300 |
| 2022-12-09 | $7.23 | $7.60 | $7.12 | $7.44 | $7.44 | 33,880,920 |
| 2022-12-08 | $7.36 | $7.36 | $7.16 | $7.19 | $7.19 | 15,930,530 |
| 2022-12-07 | $7.50 | $7.50 | $7.30 | $7.34 | $7.34 | 16,969,820 |
| 2022-12-06 | $7.63 | $7.71 | $7.48 | $7.54 | $7.54 | 21,303,650 |
| 2022-12-05 | $7.58 | $7.69 | $7.50 | $7.68 | $7.68 | 28,569,260 |
| 2022-12-01 | $6.81 | $7.73 | $6.80 | $7.54 | $7.54 | 60,038,590 |
| 2022-11-30 | $6.82 | $6.85 | $6.74 | $6.80 | $6.80 | 8,392,520 |
| 2022-11-29 | $6.60 | $6.81 | $6.60 | $6.81 | $6.81 | 12,566,050 |
| 2022-11-28 | $6.61 | $6.70 | $6.57 | $6.60 | $6.60 | 10,049,970 |
| 2022-11-25 | $6.78 | $6.86 | $6.71 | $6.72 | $6.72 | 9,284,520 |
| 2022-11-24 | $6.85 | $6.93 | $6.76 | $6.80 | $6.80 | 10,115,370 |
| 2022-11-23 | $7.00 | $7.03 | $6.76 | $6.87 | $6.87 | 15,885,600 |
| 2022-11-22 | $7.15 | $7.26 | $6.98 | $7.01 | $7.01 | 16,079,560 |
| 2022-11-21 | $7.19 | $7.27 | $7.02 | $7.17 | $7.17 | 17,290,070 |
| 2022-11-18 | $7.34 | $7.45 | $7.19 | $7.20 | $7.20 | 23,044,990 |
| 2022-11-17 | $7.16 | $7.38 | $7.16 | $7.37 | $7.37 | 22,878,630 |
| 2022-11-16 | $7.25 | $7.41 | $7.17 | $7.21 | $7.21 | 18,491,060 |
| 2022-11-15 | $7.14 | $7.34 | $7.11 | $7.25 | $7.25 | 22,955,320 |
| 2022-11-14 | $7.14 | $7.20 | $7.03 | $7.16 | $7.16 | 18,829,950 |
| 2022-11-11 | $7.48 | $7.48 | $7.13 | $7.15 | $7.15 | 32,471,190 |
| 2022-11-10 | $7.26 | $7.43 | $7.15 | $7.24 | $7.24 | 32,613,320 |
| 2022-11-09 | $7.05 | $7.75 | $6.87 | $7.33 | $7.33 | 50,715,060 |
| 2022-11-08 | $6.91 | $7.05 | $6.77 | $7.04 | $7.04 | 20,713,270 |
| 2022-11-07 | $6.96 | $7.13 | $6.91 | $6.92 | $6.92 | 18,564,280 |
| 2022-11-04 | $6.90 | $7.08 | $6.88 | $6.96 | $6.96 | 20,582,160 |
| 2022-11-03 | $7.21 | $7.22 | $6.87 | $6.93 | $6.93 | 33,266,710 |
| 2022-11-02 | $7.08 | $7.20 | $6.99 | $7.20 | $7.20 | 28,120,160 |
| 2022-11-01 | $7.05 | $7.19 | $6.94 | $7.11 | $7.11 | 28,959,310 |
| 2022-10-31 | $7.04 | $7.19 | $6.93 | $7.10 | $7.10 | 34,997,300 |
| 2022-10-28 | $6.91 | $7.12 | $6.77 | $6.84 | $6.84 | 20,761,160 |
| 2022-10-27 | $6.86 | $7.08 | $6.78 | $6.96 | $6.96 | 27,501,020 |
| 2022-10-26 | $6.60 | $7.00 | $6.54 | $6.88 | $6.88 | 25,038,680 |
| 2022-10-25 | $6.69 | $6.80 | $6.45 | $6.54 | $6.54 | 19,739,690 |
| 2022-10-24 | $6.89 | $7.03 | $6.61 | $6.71 | $6.71 | 25,306,610 |
| 2022-10-21 | $6.78 | $7.07 | $6.63 | $6.94 | $6.94 | 31,367,330 |
| 2022-10-20 | $6.79 | $7.08 | $6.72 | $6.85 | $6.85 | 36,576,060 |
| 2022-10-19 | $6.49 | $7.31 | $6.35 | $6.91 | $6.91 | 49,909,620 |
| 2022-10-18 | $6.60 | $6.60 | $6.45 | $6.51 | $6.51 | 12,961,800 |
| 2022-10-17 | $6.24 | $6.69 | $6.22 | $6.60 | $6.60 | 20,224,890 |
| 2022-10-14 | $6.16 | $6.34 | $6.16 | $6.30 | $6.30 | 12,597,500 |
| 2022-10-13 | $6.00 | $6.25 | $5.97 | $6.16 | $6.16 | 13,567,530 |
| 2022-10-12 | $5.74 | $6.02 | $5.72 | $6.01 | $6.01 | 10,149,710 |
| 2022-10-11 | $5.73 | $5.79 | $5.64 | $5.75 | $5.75 | 6,287,440 |
| 2022-10-10 | $5.83 | $5.86 | $5.67 | $5.69 | $5.69 | 6,243,680 |
| 2022-09-30 | $5.85 | $5.92 | $5.80 | $5.83 | $5.83 | 6,070,880 |
| 2022-09-29 | $6.00 | $6.05 | $5.81 | $5.84 | $5.84 | 8,768,880 |
| 2022-09-28 | $6.11 | $6.11 | $5.94 | $5.94 | $5.94 | 7,006,680 |
| 2022-09-27 | $5.95 | $6.13 | $5.94 | $6.13 | $6.13 | 9,556,580 |
| 2022-09-26 | $6.16 | $6.17 | $5.91 | $5.91 | $5.91 | 12,576,200 |
| 2022-09-23 | $6.36 | $6.38 | $6.18 | $6.20 | $6.20 | 6,620,110 |
| 2022-09-22 | $6.31 | $6.47 | $6.31 | $6.35 | $6.35 | 7,458,800 |
| 2022-09-21 | $6.29 | $6.41 | $6.12 | $6.38 | $6.38 | 10,366,870 |
| 2022-09-20 | $6.33 | $6.42 | $6.28 | $6.30 | $6.30 | 5,134,380 |
| 2022-09-19 | $6.42 | $6.44 | $6.24 | $6.30 | $6.30 | 8,491,540 |
| 2022-09-16 | $6.51 | $6.64 | $6.40 | $6.42 | $6.42 | 11,681,520 |
| 2022-09-15 | $6.73 | $6.78 | $6.45 | $6.53 | $6.53 | 14,297,000 |
| 2022-09-14 | $6.63 | $6.71 | $6.57 | $6.70 | $6.70 | 7,091,270 |
| 2022-09-13 | $6.72 | $6.82 | $6.68 | $6.71 | $6.71 | 9,510,200 |
| 2022-09-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-09-09 | $6.65 | $6.72 | $6.61 | $6.67 | $6.67 | 7,815,390 |
| 2022-09-08 | $6.74 | $6.76 | $6.63 | $6.64 | $6.64 | 7,310,000 |
| 2022-09-07 | $6.75 | $6.79 | $6.70 | $6.74 | $6.74 | 7,916,700 |
| 2022-09-06 | $6.72 | $6.78 | $6.69 | $6.78 | $6.78 | 7,094,750 |
| 2022-09-05 | $6.72 | $6.77 | $6.67 | $6.75 | $6.75 | 5,786,950 |
| 2022-09-02 | $6.69 | $6.76 | $6.66 | $6.74 | $6.74 | 8,542,260 |
| 2022-09-01 | $6.71 | $6.79 | $6.62 | $6.66 | $6.66 | 8,213,480 |
| 2022-08-31 | $6.78 | $6.81 | $6.66 | $6.72 | $6.72 | 9,252,100 |
| 2022-08-30 | $6.75 | $6.90 | $6.71 | $6.79 | $6.79 | 7,322,720 |
| 2022-08-29 | $6.75 | $6.76 | $6.56 | $6.76 | $6.76 | 6,897,320 |
| 2022-08-26 | $6.85 | $6.88 | $6.76 | $6.77 | $6.77 | 9,064,010 |
| 2022-08-25 | $6.87 | $6.93 | $6.75 | $6.86 | $6.86 | 11,135,480 |
| 2022-08-24 | $7.09 | $7.17 | $6.83 | $6.86 | $6.86 | 17,971,710 |
| 2022-08-23 | $7.02 | $7.07 | $6.96 | $6.99 | $6.99 | 8,460,980 |
| 2022-08-22 | $7.04 | $7.11 | $6.90 | $7.06 | $7.06 | 9,781,230 |
| 2022-08-19 | $7.13 | $7.25 | $7.03 | $7.04 | $7.04 | 13,402,780 |
| 2022-08-18 | $7.15 | $7.18 | $7.04 | $7.11 | $7.11 | 9,665,470 |
| 2022-08-17 | $7.19 | $7.22 | $7.11 | $7.18 | $7.18 | 7,650,960 |
| 2022-08-16 | $7.18 | $7.20 | $7.11 | $7.16 | $7.16 | 9,156,300 |
| 2022-08-15 | $7.34 | $7.35 | $7.15 | $7.17 | $7.17 | 13,938,220 |
| 2022-08-12 | $7.33 | $7.45 | $7.26 | $7.33 | $7.33 | 12,980,060 |
| 2022-08-11 | $7.24 | $7.40 | $7.23 | $7.34 | $7.34 | 14,311,300 |
| 2022-08-10 | $7.22 | $7.33 | $7.21 | $7.26 | $7.26 | 6,677,550 |
| 2022-08-09 | $7.36 | $7.41 | $7.22 | $7.29 | $7.29 | 9,857,180 |
| 2022-08-08 | $7.36 | $7.36 | $7.24 | $7.35 | $7.35 | 11,580,090 |
| 2022-08-05 | $7.10 | $7.35 | $7.04 | $7.33 | $7.33 | 20,660,640 |
| 2022-08-04 | $6.90 | $7.06 | $6.90 | $7.05 | $7.05 | 11,839,660 |
| 2022-08-03 | $6.92 | $7.10 | $6.83 | $6.90 | $6.90 | 15,109,670 |
| 2022-08-02 | $7.17 | $7.17 | $6.74 | $6.89 | $6.89 | 20,096,060 |
| 2022-08-01 | $7.10 | $7.22 | $7.06 | $7.20 | $7.20 | 9,760,390 |
| 2022-07-29 | $7.19 | $7.27 | $7.13 | $7.13 | $7.13 | 8,586,840 |
| 2022-07-28 | $7.21 | $7.28 | $7.19 | $7.21 | $7.21 | 10,827,380 |
| 2022-07-27 | $7.19 | $7.32 | $7.14 | $7.18 | $7.18 | 8,754,560 |
| 2022-07-26 | $7.08 | $7.19 | $7.02 | $7.19 | $7.19 | 9,173,150 |
| 2022-07-25 | $7.15 | $7.23 | $7.00 | $7.06 | $7.06 | 8,198,400 |
| 2022-07-22 | $7.27 | $7.35 | $7.10 | $7.16 | $7.16 | 10,525,100 |
| 2022-07-21 | $7.27 | $7.43 | $7.24 | $7.26 | $7.26 | 12,589,600 |
| 2022-07-20 | $7.28 | $7.39 | $7.23 | $7.29 | $7.29 | 13,047,490 |
| 2022-07-19 | $7.02 | $7.27 | $6.95 | $7.27 | $7.27 | 21,536,460 |
| 2022-07-18 | $6.63 | $7.01 | $6.60 | $6.97 | $6.97 | 16,609,380 |
| 2022-07-15 | $6.98 | $6.98 | $6.70 | $6.72 | $6.72 | 15,267,990 |
| 2022-07-14 | $7.02 | $7.05 | $6.96 | $6.98 | $6.98 | 10,715,000 |
| 2022-07-13 | $6.97 | $7.07 | $6.97 | $7.04 | $7.04 | 8,251,740 |
| 2022-07-12 | $7.08 | $7.10 | $6.96 | $6.99 | $6.99 | 9,815,140 |
| 2022-07-11 | $7.15 | $7.17 | $7.02 | $7.08 | $7.08 | 11,099,830 |
| 2022-07-08 | $7.15 | $7.32 | $7.15 | $7.19 | $7.19 | 14,445,760 |
| 2022-07-07 | $7.15 | $7.22 | $7.13 | $7.15 | $7.15 | 9,826,800 |
| 2022-07-06 | $7.22 | $7.32 | $7.10 | $7.16 | $7.16 | 12,738,950 |
| 2022-07-05 | $7.41 | $7.47 | $7.14 | $7.24 | $7.24 | 17,225,810 |
| 2022-07-04 | $7.55 | $7.59 | $7.37 | $7.43 | $7.43 | 17,446,020 |
| 2022-07-01 | $7.61 | $7.83 | $7.51 | $7.57 | $7.57 | 25,844,730 |
| 2022-06-30 | $7.54 | $7.58 | $7.43 | $7.52 | $7.52 | 17,230,310 |
| 2022-06-29 | $7.56 | $7.76 | $7.46 | $7.53 | $7.53 | 29,053,860 |
| 2022-06-28 | $7.30 | $7.61 | $7.18 | $7.56 | $7.56 | 28,381,580 |
| 2022-06-27 | $7.25 | $7.31 | $7.21 | $7.25 | $7.25 | 14,459,350 |
| 2022-06-24 | $7.36 | $7.41 | $7.22 | $7.25 | $7.25 | 20,433,080 |
| 2022-06-23 | $7.10 | $7.23 | $6.97 | $7.22 | $7.22 | 21,046,650 |
| 2022-06-22 | $7.25 | $7.31 | $7.00 | $7.02 | $7.02 | 20,122,700 |
| 2022-06-21 | $7.24 | $7.31 | $7.15 | $7.29 | $7.29 | 20,619,170 |
| 2022-06-20 | $7.29 | $7.31 | $7.19 | $7.24 | $7.24 | 16,319,770 |
| 2022-06-17 | $7.24 | $7.28 | $7.10 | $7.20 | $7.20 | 15,605,410 |
| 2022-06-16 | $7.23 | $7.36 | $7.21 | $7.27 | $7.27 | 16,432,170 |
| 2022-06-15 | $7.23 | $7.36 | $7.18 | $7.22 | $7.22 | 22,865,300 |
| 2022-06-14 | $7.10 | $7.21 | $6.85 | $7.21 | $7.21 | 21,509,620 |
| 2022-06-13 | $7.09 | $7.20 | $7.02 | $7.16 | $7.16 | 16,599,730 |
| 2022-06-10 | $7.00 | $7.17 | $6.97 | $7.12 | $7.12 | 21,255,660 |
| 2022-06-09 | $7.19 | $7.20 | $6.99 | $7.03 | $7.03 | 17,498,860 |
| 2022-06-08 | $7.13 | $7.36 | $7.06 | $7.19 | $7.19 | 19,207,960 |
| 2022-06-07 | $7.25 | $7.25 | $7.08 | $7.14 | $7.14 | 13,937,630 |
| 2022-06-06 | $7.16 | $7.29 | $7.13 | $7.25 | $7.25 | 19,668,280 |
| 2022-06-02 | $7.06 | $7.14 | $6.86 | $7.11 | $7.11 | 18,005,190 |
| 2022-06-01 | $6.98 | $7.09 | $6.93 | $7.03 | $7.03 | 13,772,450 |
| 2022-05-31 | $6.90 | $6.99 | $6.70 | $6.98 | $6.98 | 16,855,750 |
| 2022-05-30 | $6.88 | $6.94 | $6.80 | $6.88 | $6.88 | 11,028,180 |
| 2022-05-27 | $6.95 | $7.03 | $6.82 | $6.90 | $6.90 | 14,573,920 |
| 2022-05-26 | $6.91 | $6.93 | $6.71 | $6.90 | $6.90 | 12,186,070 |
| 2022-05-25 | $6.68 | $6.88 | $6.68 | $6.87 | $6.87 | 15,695,680 |
| 2022-05-24 | $7.07 | $7.16 | $6.65 | $6.65 | $6.65 | 22,433,830 |
| 2022-05-23 | $7.00 | $7.10 | $6.94 | $7.10 | $7.10 | 15,437,140 |
| 2022-05-20 | $6.86 | $6.98 | $6.85 | $6.96 | $6.96 | 13,839,330 |
| 2022-05-19 | $6.76 | $6.85 | $6.71 | $6.83 | $6.83 | 10,692,450 |
| 2022-05-18 | $6.86 | $7.01 | $6.83 | $6.86 | $6.86 | 13,192,360 |
| 2022-05-17 | $6.88 | $6.88 | $6.65 | $6.79 | $6.79 | 10,248,030 |
| 2022-05-16 | $6.95 | $7.00 | $6.81 | $6.83 | $6.83 | 12,636,240 |
| 2022-05-13 | $6.97 | $7.03 | $6.85 | $6.92 | $6.92 | 10,462,400 |
| 2022-05-12 | $6.89 | $7.09 | $6.85 | $6.96 | $6.96 | 11,625,300 |
| 2022-05-11 | $6.95 | $7.20 | $6.90 | $6.93 | $6.93 | 18,668,300 |
| 2022-05-10 | $6.75 | $6.95 | $6.72 | $6.92 | $6.92 | 12,805,030 |
| 2022-05-09 | $6.76 | $6.97 | $6.63 | $6.85 | $6.85 | 13,891,850 |
| 2022-05-06 | $6.62 | $7.03 | $6.56 | $6.76 | $6.76 | 20,917,600 |
| 2022-05-05 | $6.89 | $6.92 | $6.67 | $6.80 | $6.80 | 17,841,410 |
| 2022-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-04-29 | $6.41 | $6.90 | $6.41 | $6.85 | $6.85 | 29,877,260 |
| 2022-04-28 | $6.77 | $6.80 | $6.19 | $6.35 | $6.35 | 30,612,550 |
| 2022-04-27 | $6.53 | $6.86 | $6.43 | $6.86 | $6.86 | 23,194,710 |
| 2022-04-26 | $7.12 | $7.29 | $6.59 | $6.69 | $6.69 | 38,087,320 |
| 2022-04-25 | $8.04 | $8.05 | $7.36 | $7.37 | $7.37 | 21,612,880 |
| 2022-04-22 | $8.41 | $8.46 | $8.18 | $8.20 | $8.20 | 16,174,580 |
| 2022-04-21 | $8.77 | $8.88 | $8.47 | $8.49 | $8.49 | 21,827,100 |
| 2022-04-20 | $9.27 | $9.50 | $8.97 | $9.01 | $9.01 | 29,754,150 |
| 2022-04-19 | $8.78 | $8.98 | $8.73 | $8.93 | $8.93 | 11,806,280 |
| 2022-04-18 | $8.73 | $8.83 | $8.55 | $8.77 | $8.77 | 10,463,700 |
| 2022-04-15 | $8.90 | $8.93 | $8.75 | $8.80 | $8.80 | 12,542,300 |
| 2022-04-14 | $9.09 | $9.12 | $8.99 | $9.00 | $9.00 | 8,160,720 |
| 2022-04-13 | $9.09 | $9.20 | $8.91 | $9.00 | $9.00 | 11,507,530 |
| 2022-04-12 | $8.82 | $9.11 | $8.77 | $9.09 | $9.09 | 12,585,060 |
| 2022-04-11 | $9.19 | $9.24 | $8.79 | $8.90 | $8.90 | 15,476,520 |
| 2022-04-08 | $9.40 | $9.43 | $9.07 | $9.16 | $9.16 | 14,471,980 |
| 2022-04-07 | $9.74 | $9.78 | $9.38 | $9.40 | $9.40 | 18,167,660 |
| 2022-04-06 | $9.54 | $9.83 | $9.50 | $9.78 | $9.78 | 15,966,520 |
| 2022-04-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-04-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-04-01 | $9.63 | $9.65 | $9.46 | $9.56 | $9.56 | 15,472,540 |
| 2022-03-31 | $9.64 | $9.85 | $9.61 | $9.68 | $9.68 | 12,325,580 |
| 2022-03-30 | $9.68 | $9.72 | $9.52 | $9.72 | $9.72 | 13,579,110 |
| 2022-03-29 | $9.88 | $9.90 | $9.60 | $9.63 | $9.63 | 12,593,310 |
| 2022-03-28 | $9.73 | $9.95 | $9.55 | $9.90 | $9.90 | 13,468,480 |
| 2022-03-25 | $9.83 | $9.91 | $9.73 | $9.76 | $9.76 | 12,625,600 |
| 2022-03-24 | $10.18 | $10.20 | $9.78 | $9.82 | $9.82 | 23,904,900 |
| 2022-03-23 | $10.00 | $10.14 | $9.90 | $10.13 | $10.13 | 14,947,270 |
| 2022-03-22 | $9.98 | $10.10 | $9.86 | $10.00 | $10.00 | 13,219,810 |
| 2022-03-21 | $9.98 | $10.10 | $9.84 | $10.05 | $10.05 | 16,502,160 |
| 2022-03-18 | $9.90 | $10.09 | $9.88 | $10.05 | $10.05 | 13,011,680 |
| 2022-03-17 | $9.93 | $10.16 | $9.89 | $9.96 | $9.96 | 20,918,820 |
| 2022-03-16 | $9.80 | $9.90 | $9.37 | $9.82 | $9.82 | 23,493,410 |
| 2022-03-15 | $10.00 | $10.13 | $9.56 | $9.62 | $9.62 | 24,513,720 |
| 2022-03-14 | $10.29 | $10.55 | $10.07 | $10.08 | $10.08 | 20,277,490 |
| 2022-03-11 | $9.90 | $10.54 | $9.78 | $10.44 | $10.44 | 27,045,390 |
| 2022-03-10 | $10.15 | $10.45 | $10.04 | $10.05 | $10.05 | 25,317,020 |
| 2022-03-09 | $10.28 | $10.33 | $9.41 | $10.04 | $10.04 | 43,543,450 |
| 2022-03-08 | $10.75 | $10.90 | $10.42 | $10.62 | $10.62 | 21,652,120 |
| 2022-03-07 | $10.99 | $10.99 | $10.63 | $10.81 | $10.81 | 18,963,320 |
| 2022-03-04 | $11.26 | $11.31 | $11.01 | $11.11 | $11.11 | 19,057,210 |
| 2022-03-03 | $11.38 | $11.46 | $11.27 | $11.33 | $11.33 | 14,670,440 |
| 2022-03-02 | $11.26 | $11.42 | $11.22 | $11.38 | $11.38 | 14,184,150 |
| 2022-03-01 | $11.34 | $11.45 | $11.31 | $11.38 | $11.38 | 15,344,740 |
| 2022-02-28 | $11.44 | $11.62 | $11.23 | $11.34 | $11.34 | 17,947,610 |
| 2022-02-25 | $11.46 | $11.62 | $11.39 | $11.46 | $11.46 | 17,421,290 |
| 2022-02-24 | $11.83 | $11.93 | $11.11 | $11.33 | $11.33 | 41,986,560 |
| 2022-02-23 | $11.82 | $12.03 | $11.69 | $11.94 | $11.94 | 22,033,290 |
| 2022-02-22 | $11.93 | $12.09 | $11.68 | $11.75 | $11.75 | 24,682,990 |
| 2022-02-21 | $11.65 | $12.15 | $11.65 | $12.04 | $12.04 | 34,413,410 |
| 2022-02-18 | $11.35 | $11.65 | $11.30 | $11.64 | $11.64 | 21,998,670 |
| 2022-02-17 | $11.58 | $11.67 | $11.32 | $11.35 | $11.35 | 24,475,030 |
| 2022-02-16 | $11.72 | $11.88 | $11.57 | $11.62 | $11.62 | 16,997,190 |
| 2022-02-15 | $11.61 | $11.76 | $11.43 | $11.56 | $11.56 | 15,644,200 |
| 2022-02-14 | $11.55 | $11.80 | $11.43 | $11.60 | $11.60 | 15,798,310 |
| 2022-02-11 | $11.92 | $12.10 | $11.65 | $11.73 | $11.73 | 25,495,610 |
| 2022-02-10 | $11.88 | $12.07 | $11.84 | $12.03 | $12.03 | 19,246,400 |
| 2022-02-09 | $11.65 | $12.15 | $11.60 | $12.01 | $12.01 | 30,886,500 |
| 2022-02-08 | $11.45 | $11.67 | $11.20 | $11.62 | $11.62 | 21,894,900 |
| 2022-02-07 | $11.78 | $11.78 | $11.36 | $11.50 | $11.50 | 21,558,800 |
| 2022-02-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-01-28 | $11.30 | $11.82 | $11.30 | $11.48 | $11.48 | 32,113,690 |
| 2022-01-27 | $12.20 | $12.32 | $11.13 | $11.18 | $11.18 | 49,151,360 |
| 2022-01-26 | $12.48 | $12.75 | $11.89 | $12.20 | $12.20 | 37,406,170 |
| 2022-01-25 | $13.50 | $13.50 | $12.47 | $12.48 | $12.48 | 58,794,650 |
| 2022-01-24 | $13.86 | $14.10 | $13.47 | $13.64 | $13.64 | 54,249,370 |
| 2022-01-21 | $12.98 | $14.22 | $12.91 | $13.78 | $13.78 | 77,528,810 |
| 2022-01-20 | $13.49 | $13.52 | $13.06 | $13.15 | $13.15 | 47,405,450 |
| 2022-01-19 | $12.90 | $13.56 | $12.84 | $13.51 | $13.51 | 67,072,490 |
| 2022-01-18 | $13.00 | $13.63 | $12.99 | $13.06 | $13.06 | 69,574,320 |
| 2022-01-17 | $12.48 | $13.04 | $12.46 | $12.93 | $12.93 | 47,356,180 |
| 2022-01-14 | $12.44 | $12.64 | $12.31 | $12.32 | $12.32 | 20,547,340 |
| 2022-01-13 | $12.61 | $12.91 | $12.50 | $12.53 | $12.53 | 26,093,740 |
| 2022-01-12 | $12.45 | $12.60 | $12.42 | $12.51 | $12.51 | 15,793,530 |
| 2022-01-11 | $12.59 | $12.97 | $12.42 | $12.45 | $12.45 | 26,269,630 |
| 2022-01-10 | $12.20 | $12.72 | $12.20 | $12.54 | $12.54 | 24,410,220 |
| 2022-01-07 | $12.85 | $13.06 | $12.57 | $12.60 | $12.60 | 24,347,470 |
| 2022-01-06 | $12.89 | $12.94 | $12.71 | $12.85 | $12.85 | 19,040,070 |
| 2022-01-05 | $13.05 | $13.13 | $12.80 | $13.00 | $13.00 | 28,285,930 |
| 2022-01-04 | $12.69 | $13.06 | $12.66 | $13.00 | $13.00 | 27,683,030 |
| 2022-01-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-12-31 | $12.53 | $12.71 | $12.46 | $12.70 | $12.70 | 19,175,610 |
| 2021-12-30 | $12.45 | $12.79 | $12.43 | $12.54 | $12.54 | 21,360,810 |
| 2021-12-29 | $12.37 | $12.54 | $12.18 | $12.43 | $12.43 | 18,260,770 |
| 2021-12-28 | $12.38 | $12.56 | $12.37 | $12.42 | $12.42 | 15,436,430 |
| 2021-12-27 | $12.30 | $12.54 | $12.15 | $12.44 | $12.44 | 18,443,990 |
| 2021-12-24 | $12.86 | $12.96 | $12.35 | $12.36 | $12.36 | 30,276,340 |
| 2021-12-23 | $13.11 | $13.14 | $12.78 | $12.85 | $12.85 | 25,831,370 |
| 2021-12-22 | $12.88 | $13.27 | $12.84 | $13.15 | $13.15 | 29,969,620 |
| 2021-12-21 | $12.64 | $13.08 | $12.60 | $12.90 | $12.90 | 24,552,930 |
| 2021-12-20 | $12.80 | $13.03 | $12.65 | $12.66 | $12.66 | 25,476,570 |
| 2021-12-17 | $13.12 | $13.17 | $12.79 | $12.80 | $12.80 | 26,911,840 |
| 2021-12-16 | $13.07 | $13.31 | $13.02 | $13.11 | $13.11 | 27,906,520 |
| 2021-12-15 | $13.19 | $13.37 | $13.01 | $13.12 | $13.12 | 33,728,760 |
| 2021-12-14 | $12.71 | $13.42 | $12.63 | $13.31 | $13.31 | 50,586,750 |
| 2021-12-13 | $12.68 | $12.94 | $12.60 | $12.76 | $12.76 | 25,079,240 |
| 2021-12-10 | $13.01 | $13.08 | $12.58 | $12.71 | $12.71 | 43,069,470 |
| 2021-12-09 | $13.02 | $13.30 | $12.99 | $13.13 | $13.13 | 29,802,850 |
| 2021-12-08 | $13.16 | $13.37 | $12.99 | $13.16 | $13.16 | 35,607,510 |
| 2021-12-07 | $13.60 | $13.62 | $12.94 | $13.14 | $13.14 | 49,076,310 |
| 2021-12-06 | $14.08 | $14.20 | $13.36 | $13.53 | $13.53 | 73,900,750 |
| 2021-12-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 115,391,210 |
| 2021-12-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 104,462,180 |
| 2021-12-01 | $11.99 | $14.32 | $11.99 | $13.70 | $13.70 | 152,037,130 |
| 2021-11-30 | $11.82 | $12.10 | $11.80 | $11.93 | $11.93 | 30,195,860 |
| 2021-11-29 | $11.80 | $12.06 | $11.72 | $11.78 | $11.78 | 26,918,640 |
| 2021-11-26 | $12.11 | $12.19 | $11.84 | $11.98 | $11.98 | 37,405,120 |
| 2021-11-25 | $12.36 | $12.55 | $12.08 | $12.11 | $12.11 | 47,187,140 |
| 2021-11-24 | $11.72 | $12.48 | $11.56 | $12.39 | $12.39 | 69,494,390 |
| 2021-11-23 | $11.60 | $11.84 | $11.48 | $11.71 | $11.71 | 28,212,770 |
| 2021-11-22 | $11.55 | $11.73 | $11.38 | $11.64 | $11.64 | 26,538,040 |
| 2021-11-19 | $11.51 | $11.66 | $11.40 | $11.57 | $11.57 | 22,091,310 |
| 2021-11-18 | $11.83 | $11.97 | $11.46 | $11.52 | $11.52 | 29,555,590 |
| 2021-11-17 | $11.75 | $11.76 | $11.42 | $11.71 | $11.71 | 30,686,470 |
| 2021-11-16 | $11.82 | $11.85 | $11.60 | $11.62 | $11.62 | 26,897,320 |
| 2021-11-15 | $11.66 | $12.11 | $11.66 | $11.85 | $11.85 | 42,270,000 |
| 2021-11-12 | $11.47 | $11.77 | $11.39 | $11.66 | $11.66 | 33,577,910 |
| 2021-11-11 | $11.57 | $11.71 | $11.47 | $11.49 | $11.49 | 33,635,220 |
| 2021-11-10 | $11.43 | $11.68 | $11.42 | $11.62 | $11.62 | 26,831,420 |
| 2021-11-09 | $11.45 | $11.76 | $11.36 | $11.49 | $11.49 | 30,531,440 |
| 2021-11-08 | $11.65 | $11.68 | $11.19 | $11.44 | $11.44 | 37,030,580 |
| 2021-11-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 67,435,320 |
| 2021-11-04 | $10.69 | $11.19 | $10.69 | $11.15 | $11.15 | 36,206,850 |
| 2021-11-03 | $10.61 | $10.79 | $10.50 | $10.72 | $10.72 | 20,113,430 |
| 2021-11-02 | $10.92 | $10.93 | $10.53 | $10.62 | $10.62 | 22,635,040 |
| 2021-11-01 | $10.72 | $10.93 | $10.59 | $10.88 | $10.88 | 31,360,840 |
| 2021-10-29 | $10.35 | $10.84 | $10.21 | $10.72 | $10.72 | 37,237,520 |
| 2021-10-28 | $10.20 | $10.60 | $10.15 | $10.31 | $10.31 | 28,370,360 |
| 2021-10-27 | $10.61 | $10.62 | $10.14 | $10.27 | $10.27 | 38,465,970 |
| 2021-10-26 | $11.11 | $11.22 | $10.65 | $10.69 | $10.69 | 47,684,090 |
| 2021-10-25 | $10.83 | $10.95 | $10.62 | $10.93 | $10.93 | 23,790,030 |
| 2021-10-22 | $10.88 | $11.01 | $10.82 | $10.86 | $10.86 | 19,460,540 |
| 2021-10-21 | $11.04 | $11.13 | $10.86 | $10.92 | $10.92 | 26,158,390 |
| 2021-10-20 | $11.14 | $11.35 | $11.08 | $11.11 | $11.11 | 26,903,340 |
| 2021-10-19 | $11.16 | $11.30 | $11.06 | $11.09 | $11.09 | 22,724,210 |
| 2021-10-18 | $11.07 | $11.23 | $11.00 | $11.18 | $11.18 | 23,744,140 |
| 2021-10-15 | $11.32 | $11.46 | $11.09 | $11.10 | $11.10 | 33,204,280 |
| 2021-10-14 | $11.22 | $11.46 | $11.20 | $11.32 | $11.32 | 19,704,890 |
| 2021-10-13 | $11.36 | $11.41 | $11.16 | $11.35 | $11.35 | 25,107,850 |
| 2021-10-12 | $11.61 | $11.68 | $11.21 | $11.32 | $11.32 | 38,809,980 |
| 2021-10-11 | $11.98 | $11.98 | $11.55 | $11.66 | $11.66 | 34,685,100 |
| 2021-10-08 | $11.15 | $12.24 | $11.15 | $11.83 | $11.83 | 66,571,710 |
| 2021-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-09-30 | $11.07 | $11.20 | $10.99 | $11.10 | $11.10 | 22,505,370 |
| 2021-09-29 | $11.02 | $11.26 | $11.01 | $11.06 | $11.06 | 22,283,810 |
| 2021-09-28 | $11.18 | $11.32 | $10.92 | $11.16 | $11.16 | 22,268,160 |
| 2021-09-27 | $11.46 | $11.68 | $11.08 | $11.18 | $11.18 | 34,656,380 |
| 2021-09-24 | $11.60 | $11.72 | $11.28 | $11.36 | $11.36 | 38,005,060 |
| 2021-09-23 | $11.38 | $12.03 | $11.36 | $11.60 | $11.60 | 57,587,960 |
| 2021-09-22 | $11.06 | $11.57 | $11.04 | $11.27 | $11.27 | 52,769,990 |
| 2021-09-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-09-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-09-17 | $12.28 | $12.32 | $11.67 | $11.90 | $11.90 | 46,099,250 |
| 2021-09-16 | $12.30 | $12.50 | $12.10 | $12.23 | $12.23 | 53,324,720 |
| 2021-09-15 | $11.80 | $12.74 | $11.64 | $12.40 | $12.40 | 72,740,620 |
| 2021-09-14 | $11.92 | $12.30 | $11.85 | $11.91 | $11.91 | 55,722,170 |
| 2021-09-13 | $11.64 | $12.52 | $11.46 | $11.98 | $11.98 | 76,401,920 |
| 2021-09-10 | $11.49 | $11.76 | $11.45 | $11.64 | $11.64 | 55,968,640 |
| 2021-09-09 | $11.63 | $11.70 | $11.46 | $11.52 | $11.52 | 48,888,620 |
| 2021-09-08 | $11.45 | $11.84 | $11.35 | $11.73 | $11.73 | 83,567,990 |
| 2021-09-07 | $10.81 | $11.89 | $10.81 | $11.51 | $11.51 | 103,701,090 |
| 2021-09-06 | $10.95 | $11.05 | $10.61 | $10.87 | $10.87 | 66,437,130 |
| 2021-09-03 | $10.88 | $11.28 | $10.88 | $10.98 | $10.98 | 105,703,020 |
| 2021-09-02 | $10.58 | $11.35 | $10.58 | $11.13 | $11.13 | 128,011,280 |
| 2021-09-01 | $12.27 | $12.42 | $12.03 | $12.16 | $12.16 | 66,813,830 |
| 2021-08-31 | $13.15 | $13.58 | $11.79 | $12.69 | $12.69 | 132,237,160 |
| 2021-08-30 | $14.38 | $14.99 | $14.38 | $14.38 | $14.38 | 28,093,280 |
| 2021-08-27 | $17.44 | $18.00 | $17.27 | $17.97 | $17.97 | 12,191,220 |
| 2021-08-26 | $17.77 | $17.80 | $17.38 | $17.50 | $17.50 | 9,414,870 |
| 2021-08-25 | $18.01 | $18.24 | $17.70 | $17.80 | $17.80 | 10,790,120 |
| 2021-08-24 | $17.81 | $18.18 | $17.66 | $18.07 | $18.07 | 12,931,210 |
| 2021-08-23 | $17.55 | $17.88 | $17.43 | $17.85 | $17.85 | 12,549,240 |
| 2021-08-20 | $17.46 | $17.75 | $17.30 | $17.50 | $17.50 | 7,870,500 |
| 2021-08-19 | $17.38 | $17.54 | $17.32 | $17.39 | $17.39 | 5,964,600 |
| 2021-08-18 | $17.50 | $17.58 | $17.23 | $17.53 | $17.53 | 10,752,080 |
| 2021-08-17 | $17.62 | $17.80 | $17.37 | $17.44 | $17.44 | 10,220,910 |
| 2021-08-16 | $17.80 | $17.95 | $17.50 | $17.70 | $17.70 | 11,929,040 |
| 2021-08-13 | $17.95 | $18.08 | $17.61 | $17.80 | $17.80 | 17,831,230 |
| 2021-08-12 | $17.71 | $19.08 | $17.68 | $18.27 | $18.27 | 30,868,310 |
| 2021-08-11 | $17.73 | $17.80 | $17.33 | $17.38 | $17.38 | 12,311,500 |
| 2021-08-10 | $17.80 | $17.91 | $17.60 | $17.78 | $17.78 | 9,313,000 |
| 2021-08-09 | $17.72 | $17.93 | $17.58 | $17.88 | $17.88 | 9,326,590 |
| 2021-08-06 | $17.40 | $17.79 | $17.20 | $17.77 | $17.77 | 10,921,460 |
| 2021-08-05 | $17.78 | $17.84 | $17.31 | $17.37 | $17.37 | 12,747,950 |
| 2021-08-04 | $18.03 | $18.16 | $17.72 | $17.91 | $17.91 | 11,959,530 |
| 2021-08-03 | $17.93 | $18.39 | $17.85 | $18.13 | $18.13 | 15,515,500 |
| 2021-08-02 | $17.47 | $18.10 | $17.22 | $18.01 | $18.01 | 15,389,600 |
| 2021-07-30 | $17.78 | $17.78 | $17.31 | $17.51 | $17.51 | 12,523,000 |
| 2021-07-29 | $17.74 | $18.00 | $17.61 | $17.90 | $17.90 | 14,155,310 |
| 2021-07-28 | $17.49 | $17.75 | $17.11 | $17.61 | $17.61 | 14,997,020 |
| 2021-07-27 | $17.47 | $18.02 | $17.25 | $17.59 | $17.59 | 17,533,810 |
| 2021-07-26 | $17.80 | $17.83 | $17.02 | $17.41 | $17.41 | 12,696,140 |
| 2021-07-23 | $18.12 | $18.35 | $17.68 | $17.80 | $17.80 | 15,839,810 |
| 2021-07-22 | $18.65 | $18.67 | $18.15 | $18.20 | $18.20 | 14,562,760 |
| 2021-07-21 | $18.39 | $18.86 | $18.39 | $18.65 | $18.65 | 12,227,510 |
| 2021-07-20 | $18.38 | $18.60 | $18.17 | $18.30 | $18.30 | 11,643,120 |
| 2021-07-19 | $19.00 | $19.02 | $18.36 | $18.56 | $18.56 | 17,223,770 |
| 2021-07-16 | $19.07 | $19.44 | $18.99 | $19.10 | $19.10 | 14,862,580 |
| 2021-07-15 | $19.28 | $19.55 | $18.85 | $19.22 | $19.22 | 14,859,110 |
| 2021-07-14 | $19.99 | $19.99 | $19.20 | $19.34 | $19.34 | 21,707,670 |
| 2021-07-13 | $19.76 | $20.43 | $19.58 | $19.99 | $19.99 | 27,071,430 |
| 2021-07-12 | $19.10 | $20.29 | $18.98 | $19.90 | $19.90 | 38,598,340 |
| 2021-07-09 | $19.11 | $19.76 | $18.77 | $18.90 | $18.90 | 26,156,120 |
| 2021-07-08 | $20.00 | $20.06 | $19.22 | $19.37 | $19.37 | 24,613,680 |
| 2021-07-07 | $19.90 | $20.20 | $19.51 | $19.88 | $19.88 | 27,984,660 |
| 2021-07-06 | $20.68 | $20.69 | $19.97 | $20.19 | $20.19 | 37,779,690 |
| 2021-07-05 | $21.00 | $21.80 | $20.15 | $20.67 | $20.67 | 63,797,490 |
| 2021-07-02 | $19.57 | $19.99 | $19.33 | $19.45 | $19.45 | 30,276,310 |
| 2021-07-01 | $19.25 | $20.73 | $19.00 | $19.60 | $19.60 | 38,694,230 |
| 2021-06-30 | $18.00 | $19.29 | $17.78 | $19.25 | $19.25 | 33,155,780 |
| 2021-06-29 | $18.50 | $19.40 | $17.71 | $18.12 | $18.12 | 29,640,590 |
| 2021-06-28 | $17.30 | $17.69 | $17.23 | $17.53 | $17.53 | 6,645,970 |
| 2021-06-25 | $17.21 | $17.43 | $17.12 | $17.31 | $17.31 | 8,323,140 |
| 2021-06-24 | $17.67 | $17.75 | $17.14 | $17.19 | $17.19 | 10,372,530 |
| 2021-06-23 | $17.71 | $17.76 | $17.49 | $17.63 | $17.63 | 8,249,470 |
| 2021-06-22 | $17.99 | $18.00 | $17.54 | $17.78 | $17.78 | 8,836,730 |
| 2021-06-21 | $17.76 | $18.16 | $17.62 | $17.99 | $17.99 | 7,543,310 |
| 2021-06-18 | $17.89 | $18.06 | $17.73 | $17.95 | $17.95 | 6,601,080 |
| 2021-06-17 | $18.01 | $18.26 | $17.69 | $17.93 | $17.93 | 7,530,600 |
| 2021-06-16 | $18.31 | $18.49 | $18.05 | $18.09 | $18.09 | 7,932,490 |
| 2021-06-15 | $19.21 | $19.25 | $18.00 | $18.37 | $18.37 | 14,907,480 |
| 2021-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-06-11 | $19.90 | $20.14 | $19.14 | $19.20 | $19.20 | 20,432,490 |
| 2021-06-10 | $18.94 | $19.81 | $18.87 | $19.70 | $19.70 | 16,421,880 |
| 2021-06-09 | $18.74 | $19.14 | $18.63 | $18.94 | $18.94 | 6,400,110 |
| 2021-06-08 | $18.95 | $19.10 | $18.64 | $18.86 | $18.86 | 8,602,300 |
| 2021-06-07 | $18.70 | $18.93 | $18.45 | $18.89 | $18.89 | 7,096,030 |
| 2021-06-04 | $18.61 | $18.79 | $18.26 | $18.60 | $18.60 | 6,624,410 |
| 2021-06-03 | $18.85 | $18.98 | $18.64 | $18.75 | $18.75 | 6,746,240 |
| 2021-06-02 | $18.59 | $19.20 | $18.56 | $18.84 | $18.84 | 9,331,410 |
| 2021-06-01 | $18.28 | $18.92 | $17.96 | $18.81 | $18.77 | 11,311,610 |
| 2021-05-31 | $18.63 | $18.80 | $18.28 | $18.38 | $18.34 | 7,445,770 |
| 2021-05-28 | $18.15 | $18.81 | $18.15 | $18.57 | $18.53 | 10,972,130 |
| 2021-05-27 | $18.20 | $18.40 | $18.13 | $18.20 | $18.16 | 9,646,090 |
| 2021-05-26 | $18.36 | $18.64 | $18.12 | $18.16 | $18.12 | 5,706,980 |
| 2021-05-25 | $18.35 | $18.46 | $18.15 | $18.35 | $18.31 | 5,900,500 |
| 2021-05-24 | $17.77 | $18.37 | $17.52 | $18.27 | $18.23 | 6,764,370 |
| 2021-05-21 | $17.97 | $18.14 | $17.77 | $17.77 | $17.73 | 4,614,470 |
| 2021-05-20 | $17.81 | $18.25 | $17.80 | $17.91 | $17.87 | 5,487,580 |
| 2021-05-19 | $18.13 | $18.25 | $17.82 | $17.95 | $17.91 | 3,988,630 |
| 2021-05-18 | $18.30 | $18.49 | $18.03 | $18.03 | $17.99 | 3,460,360 |
| 2021-05-17 | $18.15 | $18.48 | $18.00 | $18.31 | $18.27 | 7,530,700 |
| 2021-05-14 | $18.13 | $18.28 | $17.86 | $18.15 | $18.11 | 4,638,850 |
| 2021-05-13 | $17.41 | $18.14 | $17.41 | $18.07 | $18.03 | 10,892,680 |
| 2021-05-12 | $17.27 | $17.70 | $17.06 | $17.63 | $17.59 | 7,149,110 |
| 2021-05-11 | $16.90 | $17.27 | $16.67 | $17.22 | $17.18 | 6,946,610 |
| 2021-05-10 | $17.28 | $17.39 | $16.87 | $16.92 | $16.88 | 6,318,870 |
| 2021-05-07 | $17.24 | $17.52 | $17.04 | $17.30 | $17.26 | 6,147,770 |
| 2021-05-06 | $17.66 | $17.76 | $16.94 | $17.33 | $17.29 | 15,808,750 |
| 2021-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2021-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2021-04-30 | $17.93 | $17.94 | $17.37 | $17.90 | $17.86 | 11,853,330 |
| 2021-04-29 | $18.35 | $18.38 | $17.70 | $18.00 | $17.96 | 10,250,830 |
| 2021-04-28 | $18.60 | $18.82 | $18.15 | $18.41 | $18.37 | 11,100,810 |
| 2021-04-27 | $18.95 | $19.15 | $18.65 | $18.77 | $18.73 | 5,777,870 |
| 2021-04-26 | $18.77 | $19.25 | $18.50 | $19.08 | $19.04 | 9,902,070 |
| 2021-04-23 | $18.81 | $19.00 | $18.42 | $18.68 | $18.64 | 9,421,890 |
| 2021-04-22 | $18.76 | $18.97 | $18.34 | $18.66 | $18.62 | 16,193,150 |
| 2021-04-21 | $18.90 | $19.16 | $18.50 | $18.77 | $18.73 | 21,835,550 |
| 2021-04-20 | $18.83 | $19.47 | $18.80 | $19.41 | $19.37 | 10,110,530 |
| 2021-04-19 | $18.40 | $19.09 | $18.36 | $18.91 | $18.87 | 7,984,230 |
| 2021-04-16 | $18.38 | $18.57 | $18.30 | $18.51 | $18.47 | 4,284,920 |
| 2021-04-15 | $18.30 | $18.54 | $17.96 | $18.43 | $18.39 | 6,791,370 |
| 2021-04-14 | $18.31 | $18.36 | $18.00 | $18.13 | $18.09 | 4,361,330 |
| 2021-04-13 | $18.35 | $18.58 | $18.20 | $18.28 | $18.24 | 2,755,690 |
| 2021-04-12 | $18.71 | $18.77 | $18.08 | $18.40 | $18.36 | 8,929,100 |
| 2021-04-09 | $19.06 | $19.23 | $18.73 | $18.78 | $18.74 | 4,200,430 |
| 2021-04-08 | $18.83 | $19.36 | $18.70 | $19.13 | $19.09 | 9,375,440 |
| 2021-04-07 | $19.17 | $19.23 | $18.82 | $18.92 | $18.88 | 3,763,140 |
| 2021-04-06 | $18.83 | $19.40 | $18.80 | $19.12 | $19.08 | 6,436,780 |
| 2021-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.74 | 0 |
| 2021-04-02 | $18.83 | $18.94 | $18.67 | $18.78 | $18.74 | 4,874,660 |
| 2021-04-01 | $19.00 | $19.12 | $18.75 | $18.80 | $18.76 | 5,085,690 |
| 2021-03-31 | $18.80 | $19.07 | $18.57 | $18.97 | $18.93 | 6,208,780 |
| 2021-03-30 | $19.30 | $19.50 | $18.64 | $18.83 | $18.79 | 11,855,980 |
| 2021-03-29 | $19.85 | $19.85 | $19.26 | $19.32 | $19.28 | 7,979,810 |
| 2021-03-26 | $19.55 | $20.02 | $19.22 | $19.84 | $19.80 | 8,099,870 |
| 2021-03-25 | $19.52 | $19.82 | $19.37 | $19.60 | $19.56 | 5,636,610 |
| 2021-03-24 | $19.11 | $19.65 | $19.11 | $19.50 | $19.46 | 7,070,540 |
| 2021-03-23 | $19.28 | $19.55 | $19.06 | $19.19 | $19.15 | 4,732,360 |
| 2021-03-22 | $18.95 | $19.48 | $18.80 | $19.40 | $19.36 | 6,683,280 |
| 2021-03-19 | $19.01 | $19.30 | $18.78 | $18.98 | $18.94 | 5,416,030 |
| 2021-03-18 | $19.52 | $19.60 | $19.14 | $19.24 | $19.20 | 6,362,620 |
| 2021-03-17 | $18.83 | $19.72 | $18.33 | $19.53 | $19.49 | 13,328,980 |
| 2021-03-16 | $18.10 | $18.56 | $18.08 | $18.55 | $18.51 | 5,501,440 |
| 2021-03-15 | $18.40 | $18.42 | $17.82 | $18.10 | $18.06 | 7,511,280 |
| 2021-03-12 | $19.00 | $19.09 | $18.35 | $18.50 | $18.46 | 13,193,750 |
| 2021-03-11 | $18.94 | $19.17 | $18.30 | $19.13 | $19.09 | 11,361,960 |
| 2021-03-10 | $19.87 | $20.00 | $18.81 | $18.95 | $18.91 | 11,411,530 |
| 2021-03-09 | $20.23 | $20.71 | $19.63 | $19.77 | $19.73 | 18,653,590 |
| 2021-03-08 | $19.75 | $20.77 | $19.70 | $20.30 | $20.26 | 21,273,330 |
| 2021-03-05 | $18.94 | $19.96 | $18.94 | $19.81 | $19.77 | 17,222,480 |
| 2021-03-04 | $18.87 | $19.17 | $18.86 | $19.00 | $18.96 | 9,025,820 |
| 2021-03-03 | $19.28 | $19.46 | $18.90 | $18.98 | $18.94 | 11,346,270 |
| 2021-03-02 | $19.00 | $19.21 | $18.71 | $19.17 | $19.13 | 10,596,070 |
| 2021-03-01 | $19.03 | $19.28 | $18.65 | $18.90 | $18.86 | 10,563,650 |
| 2021-02-26 | $18.56 | $19.16 | $18.50 | $18.99 | $18.95 | 10,501,930 |
| 2021-02-25 | $19.50 | $19.68 | $18.77 | $19.03 | $18.99 | 14,801,430 |
| 2021-02-24 | $18.56 | $19.39 | $18.46 | $18.89 | $18.85 | 16,021,580 |
| 2021-02-23 | $18.94 | $19.25 | $18.48 | $18.57 | $18.53 | 16,033,030 |
| 2021-02-22 | $19.22 | $19.78 | $19.05 | $19.13 | $19.09 | 17,533,530 |
| 2021-02-19 | $18.36 | $19.82 | $17.90 | $19.39 | $19.35 | 32,375,370 |
| 2021-02-18 | $18.28 | $18.77 | $17.63 | $18.33 | $18.29 | 52,603,240 |
| 2021-02-17 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2021-02-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2021-02-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2021-02-12 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2021-02-11 | $17.44 | $17.44 | $17.44 | $17.44 | $17.40 | 0 |
| 2021-02-10 | $17.55 | $17.65 | $17.07 | $17.44 | $17.40 | 10,350,880 |
| 2021-02-09 | $17.91 | $18.03 | $17.44 | $17.59 | $17.55 | 9,066,310 |
| 2021-02-08 | $17.58 | $18.18 | $17.44 | $17.74 | $17.70 | 16,506,470 |
| 2021-02-05 | $17.72 | $18.21 | $17.23 | $17.32 | $17.28 | 13,753,310 |
| 2021-02-04 | $18.26 | $18.35 | $17.45 | $17.74 | $17.70 | 16,723,640 |
| 2021-02-03 | $19.01 | $19.09 | $18.13 | $18.20 | $18.16 | 16,511,080 |
| 2021-02-02 | $19.50 | $19.76 | $18.70 | $18.97 | $18.93 | 15,026,500 |
| 2021-02-01 | $19.69 | $20.26 | $19.50 | $19.56 | $19.52 | 6,370,140 |
| 2021-01-29 | $20.02 | $20.36 | $19.37 | $19.60 | $19.56 | 8,712,610 |
| 2021-01-28 | $19.74 | $20.92 | $19.71 | $19.96 | $19.92 | 11,334,340 |
| 2021-01-27 | $20.05 | $20.38 | $19.91 | $19.99 | $19.95 | 8,765,680 |
| 2021-01-26 | $20.81 | $20.99 | $20.02 | $20.14 | $20.10 | 11,752,240 |
| 2021-01-25 | $21.17 | $21.19 | $20.52 | $20.90 | $20.86 | 12,404,480 |
| 2021-01-22 | $22.00 | $22.00 | $20.96 | $21.28 | $21.23 | 11,664,110 |
| 2021-01-21 | $21.94 | $22.24 | $21.41 | $21.96 | $21.91 | 12,252,010 |
| 2021-01-20 | $22.16 | $22.29 | $21.72 | $21.99 | $21.94 | 12,699,440 |
| 2021-01-19 | $22.88 | $23.03 | $22.11 | $22.28 | $22.23 | 9,984,820 |
| 2021-01-18 | $22.92 | $23.08 | $22.36 | $22.90 | $22.85 | 9,458,400 |
| 2021-01-15 | $23.25 | $23.43 | $22.39 | $22.92 | $22.87 | 9,835,230 |
| 2021-01-14 | $23.01 | $23.42 | $22.78 | $23.18 | $23.13 | 8,232,240 |
| 2021-01-13 | $23.37 | $23.37 | $22.58 | $23.01 | $22.96 | 10,609,720 |
| 2021-01-12 | $23.26 | $23.58 | $22.94 | $23.43 | $23.38 | 8,118,490 |
| 2021-01-11 | $23.70 | $24.15 | $23.18 | $23.44 | $23.39 | 7,312,890 |
| 2021-01-08 | $23.61 | $24.20 | $23.44 | $23.67 | $23.62 | 7,773,640 |
| 2021-01-07 | $24.89 | $24.89 | $23.59 | $23.75 | $23.70 | 7,686,760 |
| 2021-01-06 | $25.50 | $25.53 | $24.43 | $24.79 | $24.74 | 9,590,210 |
| 2021-01-05 | $24.87 | $25.50 | $24.66 | $25.44 | $25.39 | 9,560,580 |
| 2021-01-04 | $23.89 | $24.96 | $23.75 | $24.86 | $24.81 | 9,222,250 |
| 2021-01-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.82 | 0 |
| 2020-12-31 | $23.72 | $24.05 | $23.41 | $23.87 | $23.82 | 8,206,380 |
| 2020-12-30 | $23.49 | $23.62 | $23.06 | $23.46 | $23.41 | 5,990,800 |
| 2020-12-29 | $22.95 | $23.41 | $22.74 | $23.23 | $23.18 | 11,955,250 |
| 2020-12-28 | $23.04 | $23.12 | $22.35 | $22.75 | $22.70 | 9,554,120 |
| 2020-12-25 | $23.50 | $23.50 | $22.58 | $22.93 | $22.88 | 6,850,960 |
| 2020-12-24 | $23.97 | $23.97 | $23.25 | $23.27 | $23.22 | 5,356,060 |
| 2020-12-23 | $23.65 | $24.11 | $23.18 | $23.96 | $23.91 | 7,291,690 |
| 2020-12-22 | $25.05 | $25.07 | $23.65 | $23.65 | $23.60 | 6,661,720 |
| 2020-12-21 | $24.43 | $25.39 | $24.13 | $25.07 | $25.02 | 7,267,060 |
| 2020-12-18 | $24.94 | $25.02 | $24.26 | $24.50 | $24.45 | 6,119,450 |
| 2020-12-17 | $25.17 | $25.19 | $24.70 | $24.86 | $24.81 | 4,971,730 |
| 2020-12-16 | $25.50 | $25.63 | $24.79 | $25.00 | $24.95 | 6,069,460 |
| 2020-12-15 | $25.82 | $25.82 | $25.21 | $25.42 | $25.37 | 5,329,600 |
| 2020-12-14 | $25.44 | $25.75 | $25.23 | $25.65 | $25.60 | 5,308,410 |
| 2020-12-11 | $25.99 | $26.02 | $24.97 | $25.21 | $25.16 | 6,890,740 |
| 2020-12-10 | $25.82 | $26.10 | $25.47 | $25.90 | $25.85 | 5,540,120 |
| 2020-12-09 | $26.25 | $26.25 | $25.58 | $25.60 | $25.55 | 5,241,820 |
| 2020-12-08 | $26.29 | $26.37 | $25.85 | $26.08 | $26.02 | 7,100,590 |
| 2020-12-07 | $26.51 | $26.80 | $26.10 | $26.27 | $26.21 | 7,279,040 |
| 2020-12-04 | $26.44 | $26.84 | $26.26 | $26.58 | $26.52 | 9,104,110 |
| 2020-12-03 | $26.07 | $26.44 | $25.85 | $26.32 | $26.26 | 7,226,260 |
| 2020-12-02 | $26.40 | $26.47 | $25.95 | $26.26 | $26.20 | 8,348,740 |
| 2020-12-01 | $26.17 | $26.52 | $25.95 | $26.26 | $26.20 | 9,310,290 |
| 2020-11-30 | $26.10 | $26.45 | $25.75 | $26.17 | $26.11 | 10,203,760 |
| 2020-11-27 | $25.72 | $26.07 | $25.55 | $25.95 | $25.90 | 6,491,990 |
| 2020-11-26 | $25.72 | $26.29 | $25.54 | $25.72 | $25.67 | 9,018,080 |
| 2020-11-25 | $26.15 | $26.54 | $25.64 | $25.72 | $25.67 | 10,235,150 |
| 2020-11-24 | $25.45 | $26.37 | $25.30 | $25.99 | $25.93 | 17,077,890 |
| 2020-11-23 | $24.30 | $25.73 | $24.16 | $25.45 | $25.40 | 19,246,020 |
| 2020-11-20 | $24.15 | $24.42 | $23.97 | $24.33 | $24.28 | 6,739,470 |
| 2020-11-19 | $23.53 | $24.27 | $23.35 | $24.23 | $24.18 | 6,543,950 |
| 2020-11-18 | $23.71 | $24.03 | $23.45 | $23.53 | $23.48 | 5,231,550 |
| 2020-11-17 | $24.25 | $24.25 | $23.45 | $23.86 | $23.81 | 7,351,150 |
| 2020-11-16 | $24.50 | $24.79 | $24.20 | $24.28 | $24.23 | 6,528,590 |
| 2020-11-13 | $24.35 | $24.51 | $23.91 | $24.36 | $24.31 | 6,844,540 |
| 2020-11-12 | $24.83 | $25.00 | $24.18 | $24.33 | $24.28 | 5,122,810 |
| 2020-11-11 | $25.21 | $25.26 | $24.53 | $24.61 | $24.56 | 5,173,260 |
| 2020-11-10 | $25.18 | $25.37 | $24.81 | $25.22 | $25.17 | 10,442,290 |
| 2020-11-09 | $25.20 | $27.15 | $24.83 | $25.69 | $25.64 | 28,044,710 |
| 2020-11-06 | $24.44 | $24.45 | $23.80 | $24.08 | $24.03 | 4,637,900 |
| 2020-11-05 | $24.41 | $24.61 | $23.80 | $24.30 | $24.25 | 9,001,330 |
| 2020-11-04 | $24.07 | $24.63 | $23.92 | $24.20 | $24.15 | 8,347,380 |
| 2020-11-03 | $23.64 | $24.28 | $23.51 | $24.15 | $24.10 | 6,322,490 |
| 2020-11-02 | $23.34 | $23.85 | $23.11 | $23.54 | $23.49 | 5,289,440 |
| 2020-10-30 | $23.63 | $23.99 | $23.17 | $23.29 | $23.24 | 5,929,170 |
| 2020-10-29 | $23.45 | $23.99 | $23.15 | $23.65 | $23.60 | 5,238,780 |
| 2020-10-28 | $23.80 | $23.81 | $22.85 | $23.43 | $23.38 | 8,126,300 |
| 2020-10-27 | $24.30 | $24.30 | $23.51 | $23.75 | $23.70 | 8,330,870 |
| 2020-10-26 | $23.00 | $24.76 | $22.88 | $24.00 | $23.95 | 8,911,210 |
| 2020-10-23 | $22.75 | $23.65 | $22.60 | $23.00 | $22.95 | 4,566,600 |
| 2020-10-22 | $23.29 | $23.49 | $22.11 | $22.73 | $22.68 | 10,219,930 |
| 2020-10-21 | $23.58 | $23.63 | $23.10 | $23.26 | $23.21 | 2,251,130 |
| 2020-10-20 | $23.18 | $23.59 | $23.00 | $23.49 | $23.44 | 2,368,710 |
| 2020-10-19 | $24.00 | $24.44 | $23.05 | $23.11 | $23.06 | 4,453,600 |
| 2020-10-16 | $24.56 | $24.56 | $23.65 | $23.68 | $23.63 | 2,666,930 |
| 2020-10-15 | $24.32 | $24.57 | $24.07 | $24.32 | $24.27 | 3,371,070 |
| 2020-10-14 | $24.58 | $24.59 | $24.08 | $24.37 | $24.32 | 4,986,470 |
| 2020-10-13 | $24.53 | $24.68 | $24.15 | $24.59 | $24.54 | 4,324,620 |
| 2020-10-12 | $24.51 | $24.76 | $24.31 | $24.65 | $24.60 | 6,827,930 |
| 2020-10-09 | $24.01 | $24.60 | $24.01 | $24.35 | $24.30 | 4,192,850 |
| 2020-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-10-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-10-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-10-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-10-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 0 |
| 2020-09-30 | $23.70 | $23.98 | $23.38 | $23.89 | $23.84 | 3,471,370 |
| 2020-09-29 | $23.55 | $24.46 | $23.44 | $23.67 | $23.62 | 6,091,360 |
| 2020-09-28 | $23.60 | $23.74 | $23.08 | $23.45 | $23.40 | 3,711,500 |
| 2020-09-25 | $23.57 | $23.77 | $23.00 | $23.61 | $23.56 | 4,918,070 |
| 2020-09-24 | $23.80 | $23.99 | $23.23 | $23.25 | $23.20 | 3,924,570 |
| 2020-09-23 | $24.08 | $24.25 | $23.77 | $23.96 | $23.91 | 2,251,120 |
| 2020-09-22 | $23.99 | $24.41 | $23.91 | $23.98 | $23.93 | 2,337,770 |
| 2020-09-21 | $25.13 | $25.20 | $24.40 | $24.54 | $24.49 | 3,641,120 |
| 2020-09-18 | $24.63 | $25.08 | $24.52 | $25.01 | $24.96 | 3,146,440 |
| 2020-09-17 | $24.08 | $25.12 | $23.85 | $24.68 | $24.63 | 8,774,100 |
| 2020-09-16 | $24.18 | $24.33 | $23.13 | $24.10 | $24.05 | 14,498,590 |
| 2020-09-15 | $24.26 | $24.36 | $23.85 | $24.33 | $24.28 | 5,397,940 |
| 2020-09-14 | $24.38 | $24.78 | $23.90 | $24.18 | $24.13 | 6,627,250 |
| 2020-09-11 | $24.15 | $24.40 | $23.88 | $24.17 | $24.12 | 4,279,240 |
| 2020-09-10 | $24.58 | $24.78 | $23.82 | $24.14 | $24.09 | 7,434,520 |
| 2020-09-09 | $25.78 | $25.80 | $24.50 | $24.50 | $24.45 | 6,557,820 |
| 2020-09-08 | $25.11 | $25.80 | $24.89 | $25.54 | $25.49 | 4,323,060 |
| 2020-09-07 | $25.21 | $25.75 | $25.13 | $25.16 | $25.11 | 5,388,400 |
| 2020-09-04 | $25.10 | $25.74 | $25.10 | $25.40 | $25.35 | 5,524,050 |
| 2020-09-03 | $26.16 | $26.16 | $25.01 | $25.01 | $24.96 | 8,811,350 |
| 2020-09-02 | $26.29 | $26.69 | $25.86 | $26.16 | $26.10 | 7,558,130 |
| 2020-09-01 | $26.29 | $26.46 | $25.85 | $26.18 | $26.12 | 4,898,360 |
| 2020-08-31 | $27.02 | $27.25 | $26.24 | $26.36 | $26.30 | 7,763,570 |
| 2020-08-28 | $26.45 | $27.11 | $26.19 | $27.02 | $26.96 | 6,795,840 |
| 2020-08-27 | $26.91 | $27.29 | $26.20 | $26.41 | $26.35 | 5,894,700 |
| 2020-08-26 | $27.90 | $27.90 | $26.92 | $26.97 | $26.91 | 5,740,880 |
| 2020-08-25 | $27.96 | $28.16 | $27.52 | $27.60 | $27.54 | 8,243,260 |
| 2020-08-24 | $26.32 | $28.06 | $26.10 | $27.58 | $27.52 | 13,789,760 |
| 2020-08-21 | $25.90 | $26.35 | $25.63 | $26.33 | $26.27 | 7,574,740 |
| 2020-08-20 | $26.18 | $26.59 | $25.47 | $25.66 | $25.61 | 6,829,130 |
| 2020-08-19 | $27.38 | $27.38 | $26.50 | $26.60 | $26.54 | 6,874,800 |
| 2020-08-18 | $27.75 | $28.08 | $27.27 | $27.38 | $27.32 | 5,803,730 |
| 2020-08-17 | $27.18 | $27.90 | $26.88 | $27.73 | $27.67 | 7,855,330 |
| 2020-08-14 | $26.46 | $27.10 | $26.42 | $27.01 | $26.95 | 5,324,770 |
| 2020-08-13 | $26.91 | $26.97 | $26.41 | $26.65 | $26.59 | 4,874,370 |
| 2020-08-12 | $26.18 | $26.91 | $26.14 | $26.90 | $26.84 | 8,397,170 |
| 2020-08-11 | $25.76 | $27.40 | $25.73 | $26.48 | $26.42 | 13,099,650 |
| 2020-08-10 | $25.67 | $26.09 | $25.42 | $25.71 | $25.66 | 8,532,860 |
| 2020-08-07 | $26.55 | $26.73 | $25.63 | $25.71 | $25.66 | 8,153,170 |
| 2020-08-06 | $26.50 | $26.79 | $26.06 | $26.78 | $26.72 | 8,489,540 |
| 2020-08-05 | $26.49 | $27.33 | $26.40 | $26.46 | $26.40 | 12,860,480 |
| 2020-08-04 | $26.60 | $26.94 | $26.04 | $26.17 | $26.11 | 8,565,270 |
| 2020-08-03 | $26.76 | $26.77 | $26.33 | $26.62 | $26.56 | 6,394,930 |
| 2020-07-31 | $26.06 | $26.78 | $26.06 | $26.55 | $26.49 | 6,494,090 |
| 2020-07-30 | $26.13 | $26.65 | $25.81 | $26.25 | $26.19 | 7,183,280 |
| 2020-07-29 | $25.52 | $26.33 | $25.32 | $26.13 | $26.07 | 7,727,500 |
| 2020-07-28 | $25.40 | $25.67 | $24.92 | $25.47 | $25.42 | 6,704,820 |
| 2020-07-27 | $25.51 | $25.73 | $25.15 | $25.26 | $25.21 | 5,935,510 |
| 2020-07-24 | $26.15 | $26.58 | $25.12 | $25.67 | $25.62 | 10,274,150 |
| 2020-07-23 | $26.74 | $26.86 | $25.61 | $26.39 | $26.33 | 11,702,010 |
| 2020-07-22 | $26.50 | $27.49 | $26.48 | $27.00 | $26.94 | 10,464,500 |
| 2020-07-21 | $26.92 | $27.38 | $26.46 | $26.59 | $26.53 | 8,557,920 |
| 2020-07-20 | $26.30 | $26.83 | $25.62 | $26.69 | $26.63 | 10,208,360 |
| 2020-07-17 | $26.48 | $26.84 | $25.50 | $26.17 | $26.11 | 20,503,050 |
| 2020-07-16 | $28.13 | $28.40 | $26.00 | $26.89 | $26.83 | 15,738,600 |
| 2020-07-15 | $28.91 | $29.06 | $28.03 | $28.07 | $28.01 | 14,592,790 |
| 2020-07-14 | $29.30 | $29.36 | $28.15 | $28.88 | $28.82 | 25,413,360 |
| 2020-07-13 | $29.48 | $30.10 | $29.31 | $29.95 | $29.89 | 13,658,010 |
| 2020-07-10 | $30.30 | $30.56 | $29.11 | $29.39 | $29.33 | 15,098,070 |
| 2020-07-09 | $29.92 | $30.88 | $29.85 | $30.50 | $30.44 | 19,142,730 |
| 2020-07-08 | $29.52 | $30.29 | $28.65 | $29.94 | $29.88 | 18,644,210 |
| 2020-07-07 | $28.10 | $30.13 | $28.06 | $29.20 | $29.14 | 25,803,500 |
| 2020-07-06 | $27.06 | $28.08 | $27.03 | $27.91 | $27.85 | 18,475,740 |
| 2020-07-03 | $27.05 | $27.28 | $26.66 | $27.05 | $26.99 | 9,983,020 |
| 2020-07-02 | $27.30 | $27.58 | $26.75 | $27.07 | $27.01 | 12,260,420 |
| 2020-07-01 | $28.15 | $28.37 | $26.85 | $27.27 | $27.21 | 10,663,980 |
| 2020-06-30 | $27.66 | $28.37 | $27.49 | $28.21 | $28.15 | 9,524,660 |
| 2020-06-29 | $27.80 | $28.20 | $27.30 | $27.58 | $27.52 | 7,992,270 |
| 2020-06-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.91 | 0 |
| 2020-06-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.91 | 0 |
| 2020-06-24 | $28.20 | $28.72 | $27.60 | $27.97 | $27.91 | 10,442,660 |
| 2020-06-23 | $27.45 | $28.21 | $27.22 | $27.99 | $27.93 | 12,935,610 |
| 2020-06-22 | $27.10 | $27.80 | $26.85 | $27.36 | $27.30 | 8,470,180 |
| 2020-06-19 | $27.37 | $27.37 | $26.71 | $26.90 | $26.84 | 6,947,840 |
| 2020-06-18 | $26.22 | $27.96 | $26.21 | $27.11 | $27.05 | 12,520,430 |
| 2020-06-17 | $26.79 | $26.82 | $26.00 | $26.24 | $26.18 | 8,060,280 |
| 2020-06-16 | $27.09 | $27.67 | $26.39 | $26.79 | $26.73 | 9,403,380 |
| 2020-06-15 | $26.95 | $27.16 | $26.26 | $26.76 | $26.70 | 11,647,000 |
| 2020-06-12 | $26.19 | $27.11 | $26.04 | $26.40 | $26.34 | 10,494,490 |
| 2020-06-11 | $26.53 | $27.28 | $26.41 | $26.72 | $26.66 | 9,350,410 |
| 2020-06-10 | $25.89 | $26.65 | $25.65 | $26.53 | $26.47 | 8,263,560 |
| 2020-06-09 | $25.85 | $26.02 | $25.38 | $25.82 | $25.77 | 6,165,390 |
| 2020-06-08 | $26.11 | $26.34 | $25.47 | $25.69 | $25.64 | 8,507,930 |
| 2020-06-05 | $26.03 | $26.05 | $25.50 | $25.94 | $25.89 | 5,590,410 |
| 2020-06-04 | $26.47 | $26.47 | $25.52 | $25.80 | $25.75 | 8,586,440 |
| 2020-06-03 | $27.14 | $27.14 | $26.18 | $26.26 | $26.20 | 8,200,760 |
| 2020-06-02 | $27.58 | $27.74 | $26.72 | $26.82 | $26.76 | 7,916,050 |
| 2020-06-01 | $27.13 | $27.95 | $26.95 | $27.49 | $27.43 | 9,603,850 |
| 2020-05-29 | $25.08 | $27.35 | $24.98 | $26.66 | $26.60 | 16,308,910 |
| 2020-05-28 | $24.51 | $25.12 | $24.38 | $25.01 | $24.96 | 6,411,480 |
| 2020-05-27 | $25.30 | $25.37 | $24.60 | $24.72 | $24.67 | 3,914,680 |
| 2020-05-26 | $24.41 | $25.65 | $24.39 | $25.26 | $25.21 | 9,168,510 |
| 2020-05-25 | $25.29 | $25.50 | $23.81 | $24.20 | $24.15 | 8,872,580 |
| 2020-05-22 | $25.66 | $25.81 | $25.05 | $25.30 | $25.25 | 6,840,490 |
| 2020-05-21 | $26.99 | $26.99 | $25.42 | $25.79 | $25.74 | 8,979,700 |
| 2020-05-20 | $26.47 | $27.21 | $25.75 | $26.80 | $26.74 | 12,153,380 |
| 2020-05-19 | $26.40 | $26.70 | $25.88 | $26.26 | $26.20 | 6,372,230 |
| 2020-05-18 | $26.10 | $26.82 | $25.35 | $26.20 | $26.07 | 10,296,830 |
| 2020-05-15 | $26.63 | $26.84 | $25.75 | $26.10 | $25.98 | 10,823,160 |
| 2020-05-14 | $26.72 | $26.94 | $26.53 | $26.63 | $26.50 | 3,187,000 |
| 2020-05-13 | $27.36 | $27.36 | $26.50 | $26.78 | $26.65 | 5,768,220 |
| 2020-05-12 | $27.10 | $27.19 | $26.57 | $27.06 | $26.93 | 3,732,640 |
| 2020-05-11 | $27.40 | $27.90 | $26.80 | $27.05 | $26.92 | 8,088,340 |
| 2020-05-08 | $27.00 | $27.93 | $26.95 | $27.30 | $27.17 | 6,358,180 |
| 2020-05-07 | $26.79 | $27.29 | $26.67 | $26.90 | $26.77 | 5,353,210 |
| 2020-05-06 | $26.52 | $26.92 | $25.86 | $26.89 | $26.76 | 10,092,410 |
| 2020-05-05 | $26.71 | $26.71 | $26.71 | $26.71 | $26.58 | 0 |
| 2020-05-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.58 | 0 |
| 2020-05-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.58 | 0 |
| 2020-04-30 | $25.25 | $26.85 | $25.24 | $26.71 | $26.58 | 6,359,600 |
| 2020-04-29 | $24.71 | $25.24 | $24.28 | $25.03 | $24.91 | 5,127,460 |
| 2020-04-28 | $25.95 | $26.18 | $24.60 | $24.90 | $24.78 | 15,114,620 |
| 2020-04-27 | $25.81 | $26.20 | $25.72 | $25.93 | $25.81 | 7,636,010 |
| 2020-04-24 | $26.19 | $26.44 | $25.49 | $25.81 | $25.69 | 6,517,290 |
| 2020-04-23 | $26.74 | $26.86 | $26.11 | $26.49 | $26.36 | 3,926,950 |
| 2020-04-22 | $26.85 | $27.00 | $26.28 | $26.72 | $26.59 | 5,205,680 |
| 2020-04-21 | $27.21 | $27.49 | $26.80 | $26.86 | $26.73 | 5,877,450 |
| 2020-04-20 | $27.46 | $27.77 | $27.04 | $27.28 | $27.15 | 5,115,290 |
| 2020-04-17 | $27.41 | $28.00 | $27.20 | $27.40 | $27.27 | 8,214,570 |
| 2020-04-16 | $26.36 | $27.22 | $26.21 | $27.15 | $27.02 | 3,895,950 |
| 2020-04-15 | $26.96 | $27.18 | $26.43 | $26.46 | $26.33 | 4,223,530 |
| 2020-04-14 | $26.85 | $27.48 | $26.57 | $27.00 | $26.87 | 4,560,780 |
| 2020-04-13 | $26.27 | $26.88 | $26.27 | $26.57 | $26.44 | 3,420,220 |
| 2020-04-10 | $28.22 | $28.22 | $26.66 | $26.95 | $26.82 | 5,209,550 |
| 2020-04-09 | $27.79 | $28.15 | $27.60 | $28.11 | $27.98 | 2,806,880 |
| 2020-04-08 | $27.36 | $27.80 | $27.36 | $27.57 | $27.44 | 2,899,450 |
| 2020-04-07 | $26.97 | $27.65 | $26.96 | $27.55 | $27.42 | 5,812,150 |
| 2020-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.32 | 0 |
| 2020-04-03 | $26.63 | $27.03 | $26.32 | $26.45 | $26.32 | 3,062,720 |
| 2020-04-02 | $25.99 | $26.80 | $25.67 | $26.80 | $26.67 | 4,392,930 |
| 2020-04-01 | $25.74 | $26.25 | $25.41 | $25.83 | $25.71 | 4,874,250 |
| 2020-03-31 | $25.88 | $26.25 | $25.60 | $25.80 | $25.68 | 6,208,550 |
| 2020-03-30 | $25.91 | $26.29 | $25.10 | $25.61 | $25.49 | 8,317,620 |
| 2020-03-27 | $27.25 | $27.56 | $26.69 | $26.76 | $26.63 | 6,815,970 |
| 2020-03-26 | $27.28 | $27.66 | $26.75 | $26.89 | $26.76 | 6,511,240 |
| 2020-03-25 | $27.35 | $27.48 | $26.79 | $27.10 | $26.97 | 9,711,850 |
| 2020-03-24 | $26.50 | $26.69 | $25.69 | $26.47 | $26.34 | 10,853,670 |
| 2020-03-23 | $27.23 | $27.70 | $25.47 | $25.85 | $25.73 | 14,477,540 |
| 2020-03-20 | $26.80 | $28.05 | $26.66 | $27.89 | $27.76 | 15,852,790 |
| 2020-03-19 | $25.50 | $26.71 | $25.00 | $26.29 | $26.16 | 27,910,360 |
| 2020-03-18 | $28.30 | $28.38 | $26.84 | $26.88 | $26.75 | 15,477,970 |
| 2020-03-17 | $29.50 | $29.67 | $26.70 | $28.04 | $27.91 | 15,580,470 |
| 2020-03-16 | $29.80 | $30.28 | $28.52 | $28.79 | $28.65 | 10,429,210 |
| 2020-03-13 | $27.43 | $32.01 | $27.43 | $29.64 | $29.50 | 10,439,080 |
| 2020-03-12 | $29.05 | $29.45 | $28.55 | $29.10 | $28.96 | 10,058,720 |
| 2020-03-11 | $30.24 | $30.90 | $29.63 | $29.63 | $29.49 | 7,441,150 |
| 2020-03-10 | $28.99 | $30.35 | $28.53 | $30.24 | $30.10 | 10,220,410 |
| 2020-03-09 | $29.70 | $29.80 | $28.57 | $28.83 | $28.69 | 12,379,290 |
| 2020-03-06 | $30.45 | $30.82 | $29.91 | $30.38 | $30.24 | 6,291,790 |
| 2020-03-05 | $31.34 | $31.60 | $30.00 | $30.95 | $30.80 | 8,863,080 |
| 2020-03-04 | $31.10 | $31.10 | $29.90 | $30.62 | $30.47 | 10,503,120 |
| 2020-03-03 | $30.44 | $32.22 | $30.40 | $31.25 | $31.10 | 14,340,920 |
| 2020-03-02 | $29.63 | $30.30 | $28.79 | $29.90 | $29.76 | 11,296,880 |
| 2020-02-28 | $29.91 | $30.44 | $28.60 | $28.84 | $28.70 | 15,890,190 |
| 2020-02-27 | $29.32 | $32.00 | $29.30 | $31.05 | $30.90 | 20,401,690 |
| 2020-02-26 | $31.30 | $31.60 | $29.05 | $29.25 | $29.11 | 21,753,450 |
| 2020-02-25 | $31.99 | $32.76 | $30.50 | $32.27 | $32.12 | 18,842,510 |
| 2020-02-24 | $33.34 | $34.10 | $32.69 | $33.01 | $32.85 | 20,966,960 |
| 2020-02-21 | $32.34 | $33.95 | $32.15 | $33.68 | $33.52 | 17,762,070 |
| 2020-02-20 | $31.39 | $32.88 | $31.21 | $32.41 | $32.26 | 16,085,560 |
| 2020-02-19 | $31.56 | $31.97 | $31.16 | $31.37 | $31.22 | 10,909,600 |
| 2020-02-18 | $31.10 | $32.17 | $30.65 | $31.96 | $31.81 | 16,440,850 |
| 2020-02-17 | $30.00 | $30.99 | $29.92 | $30.95 | $30.80 | 15,453,420 |
| 2020-02-14 | $29.60 | $30.33 | $29.36 | $29.57 | $29.43 | 11,028,570 |
| 2020-02-13 | $31.09 | $31.30 | $29.70 | $29.96 | $29.82 | 14,357,040 |
| 2020-02-12 | $29.75 | $31.26 | $29.71 | $31.26 | $31.11 | 10,658,580 |
| 2020-02-11 | $30.32 | $30.88 | $29.85 | $30.04 | $29.90 | 8,905,680 |
| 2020-02-10 | $31.50 | $32.43 | $30.01 | $30.34 | $30.20 | 14,291,660 |
| 2020-02-07 | $29.39 | $31.10 | $29.06 | $31.05 | $30.90 | 19,815,760 |
| 2020-02-06 | $28.08 | $30.21 | $27.59 | $29.40 | $29.26 | 22,630,000 |
| 2020-02-05 | $28.60 | $29.28 | $28.03 | $28.45 | $28.31 | 21,188,520 |
| 2020-02-04 | $26.99 | $28.70 | $26.91 | $28.65 | $28.51 | 10,775,200 |
| 2020-02-03 | $25.41 | $27.41 | $25.41 | $26.62 | $26.49 | 12,653,370 |
| 2020-01-31 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-30 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-29 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-28 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-27 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-24 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 0 |
| 2020-01-23 | $28.68 | $29.84 | $27.95 | $28.23 | $28.10 | 9,910,780 |
| 2020-01-22 | $28.17 | $29.40 | $27.90 | $29.05 | $28.91 | 9,462,560 |
| 2020-01-21 | $28.50 | $29.18 | $28.11 | $28.32 | $28.18 | 7,953,810 |
| 2020-01-20 | $28.45 | $28.83 | $28.15 | $28.54 | $28.40 | 7,344,560 |
| 2020-01-17 | $28.97 | $29.30 | $28.23 | $28.53 | $28.39 | 7,625,450 |
| 2020-01-16 | $28.10 | $29.05 | $28.00 | $28.88 | $28.74 | 11,227,800 |
| 2020-01-15 | $27.45 | $28.27 | $27.43 | $28.14 | $28.01 | 9,429,450 |
| 2020-01-14 | $27.87 | $27.93 | $27.25 | $27.50 | $27.37 | 8,131,210 |
| 2020-01-13 | $27.29 | $27.76 | $27.01 | $27.51 | $27.38 | 10,496,490 |
| 2020-01-10 | $26.07 | $28.10 | $26.07 | $27.15 | $27.02 | 18,302,260 |
| 2020-01-09 | $25.76 | $26.23 | $25.51 | $26.10 | $25.98 | 11,163,810 |
| 2020-01-08 | $26.50 | $26.59 | $25.35 | $25.52 | $25.40 | 13,842,920 |
| 2020-01-07 | $26.75 | $27.25 | $26.48 | $26.85 | $26.72 | 7,988,230 |
| 2020-01-06 | $26.10 | $26.95 | $25.80 | $26.75 | $26.62 | 8,772,220 |
| 2020-01-03 | $26.52 | $26.58 | $25.97 | $26.19 | $26.07 | 6,915,530 |
| 2020-01-02 | $25.60 | $26.70 | $25.31 | $26.52 | $26.39 | 8,563,940 |
| 2020-01-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.28 | 0 |
| 2019-12-31 | $25.32 | $25.74 | $25.23 | $25.40 | $25.28 | 4,948,500 |
| 2019-12-30 | $25.31 | $25.85 | $25.12 | $25.53 | $25.41 | 6,062,570 |
| 2019-12-27 | $26.30 | $26.49 | $25.42 | $25.47 | $25.35 | 6,555,840 |
| 2019-12-26 | $26.28 | $26.50 | $26.00 | $26.30 | $26.17 | 4,774,030 |
| 2019-12-25 | $25.35 | $26.48 | $25.25 | $26.09 | $25.97 | 8,751,410 |
| 2019-12-24 | $25.14 | $25.55 | $24.68 | $25.35 | $25.23 | 10,722,720 |
| 2019-12-23 | $25.98 | $26.12 | $25.07 | $25.07 | $24.95 | 9,256,420 |
| 2019-12-20 | $26.20 | $26.60 | $26.00 | $26.17 | $26.05 | 6,577,180 |
| 2019-12-19 | $26.36 | $26.60 | $25.68 | $26.33 | $26.20 | 6,820,740 |
| 2019-12-18 | $26.59 | $26.89 | $26.10 | $26.30 | $26.17 | 7,079,940 |
| 2019-12-17 | $27.00 | $27.00 | $26.38 | $26.67 | $26.54 | 9,599,970 |
| 2019-12-16 | $25.34 | $26.90 | $25.22 | $26.82 | $26.69 | 12,872,040 |
| 2019-12-13 | $25.52 | $25.63 | $25.06 | $25.27 | $25.15 | 6,787,900 |
| 2019-12-12 | $24.88 | $25.46 | $24.70 | $25.26 | $25.14 | 7,933,660 |
| 2019-12-11 | $25.37 | $25.42 | $24.82 | $24.83 | $24.71 | 6,002,900 |
| 2019-12-10 | $25.15 | $25.71 | $24.93 | $25.37 | $25.25 | 8,824,790 |
| 2019-12-09 | $24.78 | $25.73 | $24.43 | $25.16 | $25.04 | 15,535,750 |
| 2019-12-06 | $24.45 | $24.70 | $24.24 | $24.68 | $24.56 | 8,524,350 |
| 2019-12-05 | $24.00 | $24.70 | $23.89 | $24.58 | $24.46 | 11,177,920 |
| 2019-12-04 | $23.80 | $24.02 | $23.61 | $23.83 | $23.72 | 6,840,100 |
| 2019-12-03 | $23.54 | $24.14 | $23.54 | $24.13 | $24.01 | 7,493,670 |
| 2019-12-02 | $23.55 | $23.93 | $23.53 | $23.81 | $23.70 | 8,882,720 |
| 2019-11-29 | $23.04 | $23.55 | $22.92 | $23.55 | $23.44 | 6,670,130 |
| 2019-11-28 | $23.34 | $23.43 | $22.95 | $23.06 | $22.95 | 4,946,430 |
| 2019-11-27 | $23.30 | $23.72 | $23.10 | $23.34 | $23.23 | 6,214,430 |
| 2019-11-26 | $23.19 | $23.88 | $23.04 | $23.23 | $23.12 | 7,418,510 |
| 2019-11-25 | $23.35 | $23.94 | $22.89 | $23.20 | $23.09 | 10,959,010 |
| 2019-11-22 | $24.12 | $24.20 | $23.30 | $23.35 | $23.24 | 10,117,780 |
| 2019-11-21 | $24.39 | $24.47 | $23.71 | $24.09 | $23.98 | 9,055,500 |
| 2019-11-20 | $23.78 | $24.94 | $23.69 | $24.33 | $24.21 | 11,270,060 |
| 2019-11-19 | $23.33 | $23.94 | $23.10 | $23.85 | $23.74 | 9,811,830 |
| 2019-11-18 | $22.70 | $23.50 | $22.57 | $23.32 | $23.21 | 8,394,240 |
| 2019-11-15 | $22.72 | $22.96 | $22.35 | $22.65 | $22.54 | 5,329,300 |
| 2019-11-14 | $22.06 | $22.76 | $22.00 | $22.60 | $22.49 | 4,743,380 |
| 2019-11-13 | $21.94 | $22.27 | $21.73 | $22.06 | $21.95 | 3,397,680 |
| 2019-11-12 | $22.13 | $22.33 | $21.83 | $22.00 | $21.90 | 4,265,720 |
| 2019-11-11 | $22.56 | $22.84 | $22.13 | $22.13 | $22.02 | 5,845,210 |
| 2019-11-08 | $22.99 | $23.23 | $22.61 | $22.63 | $22.52 | 6,534,060 |
| 2019-11-07 | $22.59 | $23.01 | $22.33 | $22.90 | $22.79 | 6,802,750 |
| 2019-11-06 | $22.48 | $22.64 | $22.21 | $22.60 | $22.49 | 7,034,130 |
| 2019-11-05 | $22.22 | $22.50 | $21.98 | $22.49 | $22.38 | 6,473,930 |
| 2019-11-04 | $21.96 | $22.59 | $21.88 | $22.22 | $22.11 | 8,102,670 |
| 2019-11-01 | $21.98 | $22.16 | $21.57 | $21.86 | $21.76 | 6,449,040 |
| 2019-10-31 | $21.90 | $22.18 | $21.68 | $22.05 | $21.94 | 6,137,420 |
| 2019-10-30 | $22.05 | $22.59 | $21.71 | $21.81 | $21.71 | 8,368,050 |
| 2019-10-29 | $22.90 | $22.99 | $21.90 | $22.26 | $22.15 | 23,437,370 |
| 2019-10-28 | $23.85 | $23.85 | $22.64 | $23.23 | $23.12 | 39,486,050 |
| 2019-10-25 | $21.00 | $21.68 | $20.92 | $21.68 | $21.58 | 7,269,990 |
| 2019-10-24 | $20.40 | $21.08 | $20.36 | $20.88 | $20.78 | 5,044,990 |
| 2019-10-23 | $20.47 | $20.83 | $20.36 | $20.45 | $20.35 | 2,812,360 |
| 2019-10-22 | $20.36 | $20.68 | $20.26 | $20.50 | $20.40 | 3,084,930 |
| 2019-10-21 | $20.77 | $20.85 | $20.28 | $20.44 | $20.34 | 4,018,000 |
| 2019-10-18 | $20.90 | $21.09 | $20.72 | $20.85 | $20.75 | 5,379,920 |
| 2019-10-17 | $20.70 | $21.09 | $20.64 | $20.99 | $20.89 | 4,332,440 |
| 2019-10-16 | $21.05 | $21.34 | $20.48 | $20.72 | $20.62 | 6,398,040 |
| 2019-10-15 | $21.50 | $21.50 | $20.66 | $21.01 | $20.91 | 8,624,290 |
| 2019-10-14 | $21.51 | $21.83 | $21.10 | $21.28 | $21.18 | 7,029,300 |
| 2019-10-11 | $21.67 | $22.09 | $21.23 | $21.30 | $21.20 | 5,855,790 |
| 2019-10-10 | $21.40 | $21.72 | $21.05 | $21.65 | $21.55 | 4,801,250 |
| 2019-10-09 | $20.84 | $21.43 | $20.80 | $21.26 | $21.16 | 5,968,340 |
| 2019-10-08 | $21.88 | $21.94 | $21.00 | $21.12 | $21.02 | 6,549,190 |
| 2019-10-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2019-10-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2019-10-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2019-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2019-10-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2019-09-30 | $22.86 | $23.18 | $21.41 | $21.75 | $21.65 | 13,163,800 |
| 2019-09-27 | $21.68 | $23.30 | $20.43 | $22.76 | $22.65 | 16,414,110 |
| 2019-09-26 | $21.99 | $23.11 | $21.99 | $22.14 | $22.03 | 19,530,870 |
| 2019-09-25 | $22.47 | $23.08 | $21.88 | $22.20 | $22.09 | 12,368,110 |
| 2019-09-24 | $21.55 | $22.51 | $21.50 | $22.50 | $22.39 | 12,883,310 |
| 2019-09-23 | $21.27 | $21.65 | $21.24 | $21.61 | $21.51 | 9,656,890 |
| 2019-09-20 | $21.44 | $21.68 | $21.23 | $21.37 | $21.27 | 10,382,750 |
| 2019-09-19 | $21.10 | $21.60 | $20.85 | $21.44 | $21.34 | 11,509,730 |
| 2019-09-18 | $21.35 | $21.44 | $20.85 | $20.95 | $20.85 | 6,546,890 |
| 2019-09-17 | $22.01 | $22.02 | $21.05 | $21.36 | $21.26 | 8,806,750 |
| 2019-09-16 | $22.06 | $22.70 | $21.93 | $22.20 | $22.09 | 9,363,120 |
| 2019-09-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.89 | 0 |
| 2019-09-12 | $22.15 | $22.20 | $21.53 | $21.99 | $21.89 | 6,072,230 |
| 2019-09-11 | $22.26 | $23.14 | $21.71 | $22.15 | $22.04 | 13,500,740 |
| 2019-09-10 | $22.16 | $22.37 | $21.71 | $21.96 | $21.86 | 9,411,190 |
| 2019-09-09 | $21.42 | $22.47 | $21.36 | $22.38 | $22.27 | 11,528,760 |
| 2019-09-06 | $21.63 | $21.71 | $21.15 | $21.29 | $21.19 | 9,727,780 |
| 2019-09-05 | $20.72 | $22.16 | $20.67 | $21.62 | $21.52 | 18,300,700 |
| 2019-09-04 | $20.97 | $21.00 | $20.29 | $20.67 | $20.57 | 9,536,420 |
| 2019-09-03 | $21.11 | $21.30 | $20.50 | $20.97 | $20.87 | 9,353,250 |
| 2019-09-02 | $20.31 | $21.26 | $20.31 | $21.07 | $20.97 | 8,841,490 |
| 2019-08-30 | $20.91 | $21.42 | $20.33 | $20.40 | $20.30 | 9,497,280 |
| 2019-08-29 | $20.67 | $21.35 | $20.56 | $20.70 | $20.60 | 9,022,070 |
| 2019-08-28 | $20.93 | $21.01 | $20.47 | $20.81 | $20.71 | 8,391,340 |
| 2019-08-27 | $20.32 | $21.45 | $20.19 | $21.08 | $20.98 | 15,445,270 |
| 2019-08-26 | $19.69 | $20.50 | $19.59 | $20.08 | $19.98 | 10,605,930 |
| 2019-08-23 | $19.98 | $20.27 | $19.70 | $19.90 | $19.81 | 7,371,250 |
| 2019-08-22 | $19.68 | $20.12 | $19.60 | $19.90 | $19.81 | 7,802,760 |
| 2019-08-21 | $19.80 | $19.80 | $19.28 | $19.54 | $19.45 | 9,577,550 |
| 2019-08-20 | $20.67 | $20.68 | $19.33 | $19.81 | $19.72 | 17,305,750 |
| 2019-08-19 | $19.78 | $20.75 | $19.65 | $20.70 | $20.60 | 10,570,500 |
| 2019-08-16 | $19.20 | $19.77 | $19.03 | $19.75 | $19.66 | 9,616,450 |
| 2019-08-15 | $18.68 | $19.26 | $18.51 | $19.21 | $19.12 | 6,906,340 |
| 2019-08-14 | $18.18 | $19.30 | $18.17 | $19.00 | $18.91 | 9,748,500 |
| 2019-08-13 | $18.47 | $18.55 | $17.88 | $17.90 | $17.81 | 4,655,230 |
| 2019-08-12 | $17.82 | $18.63 | $17.64 | $18.60 | $18.51 | 5,158,040 |
| 2019-08-09 | $18.50 | $18.51 | $17.61 | $17.64 | $17.56 | 6,439,240 |
| 2019-08-08 | $18.27 | $18.52 | $18.08 | $18.35 | $18.26 | 3,670,290 |
| 2019-08-07 | $18.63 | $18.66 | $18.16 | $18.25 | $18.16 | 2,817,420 |
| 2019-08-06 | $18.45 | $18.60 | $17.80 | $18.44 | $18.35 | 5,614,730 |
| 2019-08-05 | $18.89 | $19.15 | $18.56 | $18.58 | $18.49 | 4,456,730 |
| 2019-08-02 | $19.02 | $19.14 | $18.89 | $18.99 | $18.90 | 3,378,850 |
| 2019-08-01 | $19.39 | $19.43 | $19.25 | $19.30 | $19.21 | 2,555,670 |
| 2019-07-31 | $19.58 | $19.63 | $19.26 | $19.30 | $19.21 | 3,618,340 |
| 2019-07-30 | $19.33 | $19.69 | $19.17 | $19.50 | $19.41 | 5,340,910 |
| 2019-07-29 | $19.57 | $19.75 | $19.03 | $19.34 | $19.25 | 6,612,440 |
| 2019-07-26 | $19.59 | $19.76 | $19.13 | $19.65 | $19.56 | 4,495,740 |
| 2019-07-25 | $19.77 | $19.92 | $19.46 | $19.75 | $19.66 | 5,549,470 |
| 2019-07-24 | $19.47 | $19.96 | $19.30 | $19.91 | $19.81 | 4,828,580 |
| 2019-07-23 | $19.68 | $19.68 | $19.10 | $19.32 | $19.23 | 5,962,510 |
| 2019-07-22 | $19.42 | $19.85 | $18.74 | $19.43 | $19.34 | 4,689,600 |
| 2019-07-19 | $19.41 | $19.65 | $19.17 | $19.32 | $19.23 | 3,767,360 |
| 2019-07-18 | $19.85 | $19.93 | $19.16 | $19.40 | $19.31 | 5,253,250 |
| 2019-07-17 | $20.02 | $20.12 | $19.90 | $20.03 | $19.93 | 3,728,370 |
| 2019-07-16 | $20.64 | $20.64 | $19.91 | $19.95 | $19.85 | 7,429,350 |
| 2019-07-15 | $19.20 | $20.75 | $19.19 | $20.66 | $20.56 | 12,649,230 |
| 2019-07-12 | $19.68 | $19.81 | $18.42 | $19.16 | $19.07 | 12,200,880 |
| 2019-07-11 | $19.82 | $20.23 | $19.63 | $19.77 | $19.68 | 3,246,440 |
| 2019-07-10 | $20.18 | $20.18 | $19.61 | $19.67 | $19.58 | 3,752,400 |
| 2019-07-09 | $20.08 | $20.18 | $19.84 | $20.08 | $19.98 | 2,645,120 |
| 2019-07-08 | $20.16 | $20.48 | $19.75 | $19.98 | $19.88 | 4,367,680 |
| 2019-07-05 | $19.91 | $20.36 | $19.90 | $20.31 | $20.21 | 3,627,110 |
| 2019-07-04 | $19.99 | $20.26 | $19.81 | $20.00 | $19.90 | 4,140,100 |
| 2019-07-03 | $20.36 | $20.49 | $19.70 | $19.85 | $19.76 | 5,728,700 |
| 2019-07-02 | $20.24 | $20.67 | $20.20 | $20.55 | $20.45 | 6,954,430 |
| 2019-07-01 | $19.32 | $20.58 | $19.32 | $20.35 | $20.25 | 8,685,910 |
| 2019-06-28 | $19.23 | $19.42 | $18.74 | $19.00 | $18.91 | 3,684,070 |
| 2019-06-27 | $19.16 | $19.56 | $19.01 | $19.38 | $19.29 | 4,429,120 |
| 2019-06-26 | $19.17 | $19.28 | $18.71 | $19.00 | $18.91 | 4,536,850 |
| 2019-06-25 | $19.56 | $19.56 | $18.89 | $19.17 | $19.08 | 3,668,460 |
| 2019-06-24 | $19.39 | $19.86 | $19.31 | $19.54 | $19.45 | 3,172,830 |
| 2019-06-21 | $19.67 | $19.80 | $19.15 | $19.49 | $19.40 | 6,685,300 |
| 2019-06-20 | $18.59 | $19.04 | $18.52 | $18.95 | $18.86 | 5,678,180 |
| 2019-06-19 | $18.41 | $18.92 | $18.41 | $18.53 | $18.44 | 5,545,160 |
| 2019-06-18 | $17.81 | $18.27 | $17.70 | $17.92 | $17.83 | 3,288,560 |
| 2019-06-17 | $17.78 | $18.05 | $17.65 | $17.70 | $17.62 | 2,887,500 |
| 2019-06-14 | $17.94 | $18.45 | $17.78 | $17.78 | $17.70 | 3,199,990 |
| 2019-06-13 | $18.10 | $18.34 | $17.90 | $18.08 | $17.99 | 2,744,490 |
| 2019-06-12 | $17.85 | $18.28 | $17.81 | $18.10 | $18.01 | 4,214,920 |
| 2019-06-11 | $17.21 | $18.05 | $16.76 | $17.95 | $17.86 | 8,218,570 |
| 2019-06-10 | $17.14 | $17.40 | $16.97 | $17.14 | $17.06 | 3,788,670 |
| 2019-06-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
| 2019-06-06 | $17.30 | $17.37 | $16.87 | $17.05 | $16.97 | 3,949,580 |
| 2019-06-05 | $17.42 | $17.75 | $17.19 | $17.30 | $17.22 | 4,383,290 |
| 2019-06-04 | $17.69 | $18.00 | $17.15 | $17.23 | $17.15 | 5,819,140 |
| 2019-06-03 | $18.50 | $18.56 | $17.37 | $17.50 | $17.42 | 8,568,260 |
| 2019-05-31 | $18.50 | $18.66 | $18.23 | $18.25 | $18.16 | 3,788,090 |
| 2019-05-30 | $18.57 | $18.70 | $18.28 | $18.35 | $18.26 | 3,217,700 |
| 2019-05-29 | $18.88 | $18.94 | $18.49 | $18.67 | $18.52 | 3,234,820 |
| 2019-05-28 | $19.25 | $19.25 | $18.73 | $18.96 | $18.81 | 3,958,610 |
| 2019-05-27 | $18.68 | $19.30 | $18.44 | $19.15 | $19.00 | 4,269,480 |
| 2019-05-24 | $19.00 | $19.11 | $18.35 | $18.62 | $18.47 | 5,258,550 |
| 2019-05-23 | $20.00 | $20.10 | $18.90 | $19.16 | $19.01 | 8,737,450 |
| 2019-05-22 | $19.77 | $19.92 | $19.46 | $19.89 | $19.73 | 3,685,700 |
| 2019-05-21 | $19.38 | $19.95 | $19.25 | $19.80 | $19.64 | 4,310,510 |
| 2019-05-20 | $19.12 | $19.66 | $18.78 | $19.49 | $19.33 | 6,975,350 |
| 2019-05-17 | $19.65 | $19.95 | $18.80 | $19.15 | $19.00 | 5,409,030 |
| 2019-05-16 | $19.45 | $19.86 | $19.38 | $19.74 | $19.58 | 4,256,750 |
| 2019-05-15 | $19.26 | $19.69 | $19.19 | $19.60 | $19.44 | 4,699,990 |
| 2019-05-14 | $18.97 | $19.65 | $18.91 | $19.06 | $18.91 | 4,904,900 |
| 2019-05-13 | $19.30 | $19.63 | $19.15 | $19.18 | $19.03 | 4,799,050 |
| 2019-05-10 | $18.86 | $19.66 | $18.42 | $19.55 | $19.39 | 8,589,920 |
| 2019-05-09 | $19.25 | $19.50 | $18.64 | $18.69 | $18.54 | 6,413,630 |
| 2019-05-08 | $18.10 | $19.96 | $18.03 | $19.18 | $19.03 | 9,164,180 |
| 2019-05-07 | $18.99 | $19.20 | $17.88 | $18.39 | $18.24 | 11,385,960 |
| 2019-05-06 | $19.46 | $19.71 | $18.54 | $19.00 | $18.85 | 10,071,790 |
| 2019-05-03 | $20.28 | $20.28 | $20.28 | $20.28 | $20.12 | 0 |
| 2019-05-02 | $20.28 | $20.28 | $20.28 | $20.28 | $20.12 | 0 |
| 2019-05-01 | $20.28 | $20.28 | $20.28 | $20.28 | $20.12 | 0 |
| 2019-04-30 | $20.05 | $20.81 | $20.01 | $20.28 | $20.12 | 5,418,380 |
| 2019-04-29 | $21.45 | $21.49 | $20.51 | $20.83 | $20.66 | 6,872,090 |
| 2019-04-26 | $21.08 | $21.60 | $20.47 | $20.78 | $20.61 | 8,800,370 |
| 2019-04-25 | $20.80 | $21.06 | $20.13 | $20.25 | $20.09 | 5,935,820 |
| 2019-04-24 | $20.40 | $20.96 | $20.20 | $20.80 | $20.63 | 6,484,840 |
| 2019-04-23 | $20.73 | $20.75 | $19.91 | $20.19 | $20.03 | 6,002,950 |
| 2019-04-22 | $21.17 | $21.17 | $20.50 | $20.73 | $20.56 | 7,101,650 |
| 2019-04-19 | $20.81 | $21.49 | $20.74 | $21.23 | $21.06 | 5,764,610 |
| 2019-04-18 | $21.20 | $21.34 | $20.58 | $20.87 | $20.70 | 5,711,300 |
| 2019-04-17 | $21.26 | $21.80 | $20.90 | $21.34 | $21.17 | 9,432,480 |
| 2019-04-16 | $21.10 | $21.33 | $20.40 | $21.26 | $21.09 | 12,169,210 |
| 2019-04-15 | $22.25 | $22.50 | $21.45 | $21.45 | $21.28 | 7,953,880 |
| 2019-04-12 | $21.80 | $22.60 | $21.33 | $21.98 | $21.80 | 12,282,500 |
| 2019-04-11 | $22.20 | $22.32 | $21.03 | $21.41 | $21.24 | 8,434,000 |
| 2019-04-10 | $22.12 | $22.49 | $21.75 | $22.23 | $22.05 | 5,022,200 |
| 2019-04-09 | $21.78 | $22.26 | $21.57 | $21.98 | $21.80 | 4,878,780 |
| 2019-04-08 | $22.76 | $22.88 | $21.27 | $22.00 | $21.82 | 10,838,640 |
| 2019-04-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2019-04-04 | $22.53 | $23.00 | $22.45 | $22.70 | $22.52 | 7,505,280 |
| 2019-04-03 | $22.33 | $22.70 | $22.08 | $22.41 | $22.23 | 5,507,120 |
| 2019-04-02 | $23.20 | $23.20 | $22.15 | $22.40 | $22.22 | 12,726,180 |
| 2019-04-01 | $21.30 | $23.38 | $21.30 | $23.00 | $22.82 | 13,673,310 |
| 2019-03-29 | $20.85 | $21.36 | $19.90 | $21.27 | $21.10 | 12,453,060 |
| 2019-03-28 | $20.80 | $21.25 | $20.55 | $20.82 | $20.65 | 6,160,000 |
| 2019-03-27 | $20.65 | $21.28 | $19.73 | $20.87 | $20.70 | 11,299,670 |
| 2019-03-26 | $21.00 | $21.35 | $20.23 | $20.41 | $20.25 | 10,529,310 |
| 2019-03-25 | $20.90 | $21.32 | $20.72 | $20.99 | $20.82 | 8,372,060 |
| 2019-03-22 | $21.61 | $21.61 | $20.75 | $21.01 | $20.84 | 8,692,010 |
| 2019-03-21 | $21.04 | $21.77 | $20.92 | $21.60 | $21.43 | 6,313,900 |
| 2019-03-20 | $21.36 | $21.46 | $20.80 | $21.02 | $20.85 | 8,714,650 |
| 2019-03-19 | $21.00 | $21.96 | $20.93 | $21.36 | $21.19 | 7,837,930 |
| 2019-03-18 | $20.80 | $21.13 | $20.30 | $21.00 | $20.83 | 7,227,080 |
| 2019-03-15 | $20.71 | $21.33 | $20.62 | $20.98 | $20.81 | 9,136,000 |
| 2019-03-14 | $20.41 | $21.15 | $20.10 | $20.73 | $20.56 | 15,680,470 |
| 2019-03-13 | $22.40 | $22.40 | $20.86 | $21.06 | $20.89 | 16,505,240 |
| 2019-03-12 | $21.50 | $22.90 | $21.50 | $22.09 | $21.91 | 21,251,330 |
| 2019-03-11 | $20.00 | $20.83 | $19.88 | $20.82 | $20.65 | 16,307,550 |
| 2019-03-08 | $20.30 | $21.12 | $19.55 | $19.67 | $19.51 | 16,310,910 |
| 2019-03-07 | $20.73 | $21.32 | $20.41 | $20.70 | $20.53 | 13,768,690 |
| 2019-03-06 | $20.15 | $21.00 | $19.75 | $20.80 | $20.63 | 22,149,400 |
| 2019-03-05 | $19.50 | $20.20 | $19.23 | $19.97 | $19.81 | 14,832,770 |
| 2019-03-04 | $19.30 | $20.28 | $19.10 | $19.76 | $19.60 | 15,832,180 |
| 2019-03-01 | $19.05 | $19.35 | $18.76 | $18.98 | $18.83 | 9,740,840 |
| 2019-02-28 | $18.21 | $19.08 | $18.21 | $19.05 | $18.90 | 12,119,160 |
| 2019-02-27 | $18.26 | $18.84 | $18.15 | $18.40 | $18.25 | 13,566,880 |
| 2019-02-26 | $18.86 | $18.86 | $18.16 | $18.16 | $18.01 | 15,113,300 |
| 2019-02-25 | $17.48 | $18.84 | $17.48 | $18.84 | $18.69 | 25,834,160 |
| 2019-02-22 | $16.11 | $17.24 | $16.11 | $17.13 | $16.99 | 14,280,330 |
| 2019-02-21 | $16.15 | $16.65 | $15.88 | $16.02 | $15.89 | 9,528,090 |
| 2019-02-20 | $16.34 | $16.40 | $15.88 | $16.13 | $16.00 | 6,673,760 |
| 2019-02-19 | $16.45 | $16.95 | $16.25 | $16.40 | $16.27 | 8,632,120 |
| 2019-02-18 | $16.00 | $16.48 | $15.99 | $16.42 | $16.29 | 6,993,380 |
| 2019-02-15 | $16.10 | $16.14 | $15.83 | $15.83 | $15.70 | 6,175,490 |
| 2019-02-14 | $16.36 | $16.44 | $15.98 | $16.13 | $16.00 | 7,862,630 |
| 2019-02-13 | $15.95 | $16.49 | $15.86 | $16.36 | $16.23 | 9,041,930 |
| 2019-02-12 | $15.80 | $16.06 | $15.72 | $15.88 | $15.75 | 6,902,380 |
| 2019-02-11 | $15.18 | $15.84 | $15.15 | $15.80 | $15.67 | 8,531,440 |
| 2019-02-08 | $15.24 | $15.24 | $15.24 | $15.24 | $15.12 | 0 |
| 2019-02-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.12 | 0 |
| 2019-02-06 | $15.24 | $15.24 | $15.24 | $15.24 | $15.12 | 0 |
| 2019-02-05 | $15.24 | $15.24 | $15.24 | $15.24 | $15.12 | 0 |
| 2019-02-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.12 | 0 |
| 2019-02-01 | $14.56 | $15.32 | $14.48 | $15.24 | $15.12 | 6,738,840 |
| 2019-01-31 | $14.59 | $14.72 | $14.35 | $14.52 | $14.40 | 4,633,980 |
| 2019-01-30 | $14.50 | $14.71 | $14.21 | $14.60 | $14.48 | 5,570,890 |
| 2019-01-29 | $14.38 | $14.66 | $14.10 | $14.48 | $14.36 | 6,522,030 |
| 2019-01-28 | $14.29 | $14.75 | $14.28 | $14.38 | $14.26 | 6,426,040 |
| 2019-01-25 | $14.36 | $14.48 | $14.17 | $14.30 | $14.19 | 6,090,860 |
| 2019-01-24 | $14.20 | $14.46 | $13.73 | $14.40 | $14.28 | 11,164,880 |
| 2019-01-23 | $14.21 | $14.24 | $14.00 | $14.11 | $14.00 | 3,983,500 |
| 2019-01-22 | $14.53 | $14.56 | $14.08 | $14.23 | $14.12 | 6,415,080 |
| 2019-01-21 | $14.46 | $14.80 | $14.22 | $14.52 | $14.40 | 8,361,060 |
| 2019-01-18 | $14.69 | $14.80 | $14.07 | $14.45 | $14.33 | 10,679,020 |
| 2019-01-17 | $14.92 | $15.00 | $14.53 | $14.69 | $14.57 | 9,235,370 |
| 2019-01-16 | $14.10 | $14.97 | $13.96 | $14.89 | $14.77 | 15,861,280 |
| 2019-01-15 | $13.94 | $14.25 | $13.35 | $14.20 | $14.09 | 13,190,300 |
| 2019-01-14 | $15.42 | $15.42 | $13.95 | $13.95 | $13.84 | 24,238,760 |
| 2019-01-11 | $15.62 | $15.85 | $15.35 | $15.50 | $15.38 | 4,482,280 |
| 2019-01-10 | $15.66 | $15.95 | $15.43 | $15.59 | $15.47 | 5,589,890 |
| 2019-01-09 | $15.84 | $15.86 | $15.50 | $15.60 | $15.47 | 7,460,450 |
| 2019-01-08 | $15.79 | $16.13 | $15.68 | $15.71 | $15.58 | 12,382,320 |
| 2019-01-07 | $15.13 | $15.61 | $14.91 | $15.37 | $15.25 | 8,231,790 |
| 2019-01-04 | $14.11 | $15.16 | $13.66 | $14.95 | $14.83 | 12,644,860 |
| 2019-01-03 | $14.81 | $14.94 | $14.24 | $14.28 | $14.17 | 9,341,880 |
| 2019-01-02 | $14.87 | $15.18 | $14.35 | $14.96 | $14.84 | 8,412,000 |
| 2019-01-01 | $15.01 | $15.01 | $15.01 | $15.01 | $14.89 | 0 |
| 2018-12-31 | $15.01 | $15.01 | $15.01 | $15.01 | $14.89 | 0 |
| 2018-12-28 | $15.40 | $15.41 | $14.25 | $15.01 | $14.89 | 24,861,090 |
| 2018-12-27 | $15.35 | $15.88 | $15.28 | $15.55 | $15.43 | 10,188,240 |
| 2018-12-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.45 | 0 |
| 2018-12-25 | $15.57 | $15.57 | $15.57 | $15.57 | $15.45 | 0 |
| 2018-12-24 | $15.27 | $15.73 | $15.14 | $15.57 | $15.45 | 6,029,620 |
| 2018-12-21 | $15.22 | $15.55 | $15.10 | $15.27 | $15.15 | 5,148,820 |
| 2018-12-20 | $15.10 | $15.50 | $14.97 | $15.20 | $15.08 | 6,997,150 |
| 2018-12-19 | $14.93 | $15.56 | $14.87 | $14.99 | $14.87 | 9,610,580 |
| 2018-12-18 | $15.26 | $15.45 | $14.60 | $14.82 | $14.70 | 7,944,670 |
| 2018-12-17 | $15.44 | $15.52 | $15.08 | $15.26 | $15.14 | 5,249,300 |
| 2018-12-14 | $15.69 | $15.78 | $15.36 | $15.40 | $15.28 | 3,988,070 |
| 2018-12-13 | $15.61 | $15.82 | $15.37 | $15.79 | $15.66 | 4,369,300 |
| 2018-12-12 | $15.72 | $15.75 | $15.52 | $15.60 | $15.47 | 3,375,200 |
| 2018-12-11 | $15.64 | $15.89 | $15.35 | $15.72 | $15.59 | 5,168,410 |
| 2018-12-10 | $15.40 | $15.74 | $15.20 | $15.67 | $15.54 | 5,153,620 |
| 2018-12-07 | $15.55 | $15.78 | $15.17 | $15.58 | $15.46 | 6,986,760 |
| 2018-12-06 | $15.65 | $16.05 | $15.45 | $15.50 | $15.38 | 10,028,240 |
| 2018-12-05 | $15.10 | $15.91 | $15.10 | $15.78 | $15.65 | 10,771,070 |
| 2018-12-04 | $15.09 | $15.34 | $14.86 | $15.31 | $15.19 | 9,539,320 |
| 2018-12-03 | $14.70 | $15.33 | $14.38 | $15.00 | $14.88 | 11,406,110 |
| 2018-11-30 | $14.20 | $14.30 | $13.95 | $14.21 | $14.10 | 4,004,780 |
| 2018-11-29 | $14.80 | $14.85 | $14.22 | $14.26 | $14.15 | 4,388,650 |
| 2018-11-28 | $14.35 | $14.75 | $14.10 | $14.70 | $14.58 | 8,157,140 |
| 2018-11-27 | $14.47 | $14.88 | $14.25 | $14.49 | $14.37 | 10,144,150 |
| 2018-11-26 | $13.80 | $14.75 | $13.66 | $14.45 | $14.33 | 13,251,720 |
| 2018-11-23 | $14.80 | $14.90 | $13.56 | $13.90 | $13.79 | 14,396,720 |
| 2018-11-22 | $14.80 | $15.07 | $14.58 | $14.88 | $14.76 | 5,259,840 |
| 2018-11-21 | $14.70 | $14.96 | $14.48 | $14.78 | $14.66 | 7,534,730 |
| 2018-11-20 | $14.87 | $15.10 | $14.63 | $14.80 | $14.68 | 10,812,420 |
| 2018-11-19 | $15.00 | $15.28 | $14.76 | $15.06 | $14.94 | 13,738,530 |
| 2018-11-16 | $14.48 | $15.25 | $14.46 | $14.98 | $14.86 | 17,822,080 |
| 2018-11-15 | $14.18 | $14.58 | $14.10 | $14.48 | $14.36 | 10,119,090 |
| 2018-11-14 | $14.30 | $14.60 | $14.22 | $14.28 | $14.17 | 8,270,790 |
| 2018-11-13 | $14.28 | $14.51 | $14.15 | $14.26 | $14.15 | 14,419,660 |
| 2018-11-12 | $13.77 | $14.57 | $13.68 | $14.50 | $14.38 | 15,544,990 |
| 2018-11-09 | $13.50 | $13.89 | $13.39 | $13.84 | $13.73 | 6,844,640 |
| 2018-11-08 | $13.89 | $13.93 | $13.50 | $13.57 | $13.46 | 6,554,990 |
| 2018-11-07 | $13.69 | $14.00 | $13.62 | $13.65 | $13.54 | 10,054,270 |
| 2018-11-06 | $13.86 | $13.88 | $13.55 | $13.79 | $13.68 | 7,791,180 |
| 2018-11-05 | $14.08 | $14.63 | $13.49 | $13.88 | $13.77 | 18,096,870 |
| 2018-11-02 | $14.11 | $14.49 | $14.00 | $14.20 | $14.09 | 14,781,470 |
| 2018-11-01 | $14.22 | $14.29 | $13.55 | $13.65 | $13.54 | 17,610,440 |
| 2018-10-31 | $13.54 | $13.87 | $13.35 | $13.60 | $13.49 | 11,430,740 |
| 2018-10-30 | $13.40 | $13.80 | $12.95 | $13.61 | $13.50 | 16,239,940 |
| 2018-10-29 | $12.58 | $13.86 | $12.43 | $13.44 | $13.33 | 19,014,390 |
| 2018-10-26 | $12.90 | $13.02 | $12.50 | $12.70 | $12.60 | 7,146,780 |
| 2018-10-25 | $12.66 | $12.94 | $12.20 | $12.78 | $12.68 | 13,334,030 |
| 2018-10-24 | $13.16 | $13.35 | $13.01 | $13.16 | $13.05 | 10,682,790 |
| 2018-10-23 | $13.51 | $13.55 | $13.03 | $13.08 | $12.98 | 13,537,130 |
| 2018-10-22 | $13.85 | $14.22 | $13.48 | $13.66 | $13.55 | 26,749,800 |
| 2018-10-19 | $12.40 | $13.58 | $12.40 | $13.45 | $13.34 | 18,662,220 |
| 2018-10-18 | $12.69 | $13.20 | $12.50 | $12.64 | $12.54 | 16,795,850 |
| 2018-10-17 | $12.18 | $12.98 | $12.05 | $12.97 | $12.87 | 14,645,180 |
| 2018-10-16 | $12.40 | $12.49 | $11.81 | $11.89 | $11.79 | 6,325,620 |
| 2018-10-15 | $12.15 | $12.83 | $12.08 | $12.15 | $12.05 | 10,516,560 |
| 2018-10-12 | $11.60 | $12.12 | $11.42 | $11.96 | $11.86 | 10,396,160 |
| 2018-10-11 | $11.69 | $12.05 | $11.25 | $11.76 | $11.67 | 14,790,680 |
| 2018-10-10 | $12.45 | $12.53 | $12.03 | $12.27 | $12.17 | 9,853,910 |
| 2018-10-09 | $12.75 | $12.89 | $12.26 | $12.41 | $12.31 | 8,050,490 |
| 2018-10-08 | $12.95 | $13.15 | $12.60 | $12.71 | $12.61 | 6,962,310 |
| 2018-10-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.26 | 0 |
| 2018-10-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.26 | 0 |
| 2018-10-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.26 | 0 |
| 2018-10-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.26 | 0 |
| 2018-10-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.26 | 0 |
| 2018-09-28 | $13.31 | $13.41 | $12.92 | $13.37 | $13.26 | 11,030,530 |
| 2018-09-27 | $13.32 | $13.48 | $13.25 | $13.31 | $13.20 | 7,949,700 |
| 2018-09-26 | $13.25 | $13.55 | $13.20 | $13.34 | $13.23 | 7,933,040 |
| 2018-09-25 | $13.14 | $13.48 | $13.02 | $13.26 | $13.15 | 7,625,810 |
| 2018-09-24 | $13.17 | $13.17 | $13.17 | $13.17 | $13.06 | 0 |
| 2018-09-21 | $13.05 | $13.26 | $12.90 | $13.17 | $13.06 | 8,285,470 |
| 2018-09-20 | $13.01 | $13.35 | $12.97 | $13.05 | $12.95 | 10,783,670 |
| 2018-09-19 | $12.67 | $13.27 | $12.58 | $12.97 | $12.87 | 13,195,990 |
| 2018-09-18 | $12.62 | $12.83 | $12.21 | $12.74 | $12.64 | 11,667,790 |
| 2018-09-17 | $12.91 | $12.92 | $12.54 | $12.68 | $12.58 | 6,026,330 |
| 2018-09-14 | $13.34 | $13.38 | $12.85 | $13.06 | $12.96 | 7,249,590 |
| 2018-09-13 | $13.20 | $13.34 | $13.01 | $13.31 | $13.20 | 7,081,650 |
| 2018-09-12 | $13.37 | $13.45 | $13.07 | $13.11 | $13.00 | 6,710,700 |
| 2018-09-11 | $13.33 | $13.56 | $13.21 | $13.37 | $13.26 | 4,782,050 |
| 2018-09-10 | $13.90 | $14.05 | $13.24 | $13.30 | $13.19 | 7,895,120 |
| 2018-09-07 | $14.26 | $14.61 | $13.81 | $13.90 | $13.79 | 7,536,040 |
| 2018-09-06 | $14.27 | $14.63 | $14.05 | $14.26 | $14.15 | 6,058,220 |
| 2018-09-05 | $14.80 | $14.81 | $14.33 | $14.39 | $14.27 | 5,289,680 |
| 2018-09-04 | $14.48 | $14.94 | $14.25 | $14.90 | $14.78 | 8,346,650 |
| 2018-09-03 | $14.66 | $14.68 | $14.41 | $14.48 | $14.36 | 8,062,260 |
| 2018-08-31 | $14.60 | $14.87 | $14.37 | $14.60 | $14.48 | 8,124,670 |
| 2018-08-30 | $15.60 | $15.60 | $14.27 | $14.72 | $14.60 | 25,160,570 |
| 2018-08-29 | $16.35 | $16.35 | $15.56 | $15.70 | $15.57 | 8,493,340 |
| 2018-08-28 | $16.40 | $16.76 | $16.23 | $16.35 | $16.22 | 4,701,320 |
| 2018-08-27 | $16.16 | $16.71 | $16.05 | $16.49 | $16.36 | 7,188,880 |
| 2018-08-24 | $16.15 | $16.25 | $15.89 | $16.12 | $15.99 | 4,315,230 |
| 2018-08-23 | $15.88 | $16.46 | $15.88 | $16.30 | $16.17 | 6,809,250 |
| 2018-08-22 | $15.98 | $16.15 | $15.62 | $15.85 | $15.72 | 4,023,490 |
| 2018-08-21 | $15.80 | $16.19 | $15.71 | $16.05 | $15.92 | 6,272,200 |
| 2018-08-20 | $15.56 | $15.99 | $15.36 | $15.96 | $15.83 | 6,629,140 |
| 2018-08-17 | $15.85 | $16.02 | $15.40 | $15.45 | $15.33 | 7,161,100 |
| 2018-08-16 | $15.95 | $16.35 | $15.48 | $15.59 | $15.47 | 10,064,710 |
| 2018-08-15 | $16.68 | $16.68 | $16.16 | $16.20 | $16.07 | 5,657,530 |
| 2018-08-14 | $16.85 | $17.00 | $16.39 | $16.70 | $16.57 | 6,170,630 |
| 2018-08-13 | $16.28 | $17.17 | $16.18 | $16.95 | $16.81 | 11,135,640 |
| 2018-08-10 | $16.38 | $16.52 | $16.20 | $16.49 | $16.36 | 6,666,260 |
| 2018-08-09 | $15.31 | $16.76 | $15.30 | $16.45 | $16.32 | 13,402,600 |
| 2018-08-08 | $15.99 | $16.18 | $15.34 | $15.44 | $15.32 | 8,444,230 |
| 2018-08-07 | $15.44 | $16.14 | $15.13 | $16.10 | $15.97 | 8,520,960 |
| 2018-08-06 | $15.60 | $16.06 | $15.23 | $15.33 | $15.21 | 8,428,430 |
| 2018-08-03 | $16.10 | $16.33 | $15.60 | $15.79 | $15.66 | 4,372,420 |
| 2018-08-02 | $16.20 | $16.22 | $15.61 | $16.20 | $16.07 | 7,179,120 |
| 2018-08-01 | $16.79 | $17.05 | $16.22 | $16.23 | $16.10 | 6,414,900 |
| 2018-07-31 | $16.49 | $16.87 | $16.48 | $16.70 | $16.57 | 4,518,380 |
| 2018-07-30 | $16.88 | $16.92 | $16.34 | $16.54 | $16.41 | 7,301,140 |
| 2018-07-27 | $17.23 | $17.38 | $16.88 | $16.98 | $16.84 | 7,812,880 |
| 2018-07-26 | $17.98 | $18.00 | $17.07 | $17.36 | $17.22 | 12,319,300 |
| 2018-07-25 | $18.09 | $18.40 | $17.77 | $17.99 | $17.85 | 11,575,280 |
| 2018-07-24 | $18.13 | $18.35 | $17.85 | $18.08 | $17.94 | 10,560,000 |
| 2018-07-23 | $17.24 | $18.50 | $17.12 | $18.11 | $17.96 | 20,438,910 |
| 2018-07-20 | $16.31 | $17.46 | $16.31 | $17.11 | $16.97 | 12,760,020 |
| 2018-07-19 | $17.05 | $17.28 | $16.41 | $16.52 | $16.39 | 9,415,180 |
| 2018-07-18 | $17.49 | $17.63 | $17.18 | $17.19 | $17.05 | 9,681,420 |
| 2018-07-17 | $17.61 | $17.77 | $17.10 | $17.65 | $17.51 | 13,302,220 |
| 2018-07-16 | $18.12 | $18.38 | $17.13 | $17.85 | $17.71 | 19,562,250 |
| 2018-07-13 | $17.90 | $17.99 | $17.21 | $17.52 | $17.38 | 9,589,060 |
| 2018-07-12 | $16.93 | $18.49 | $16.91 | $17.80 | $17.66 | 12,288,060 |
| 2018-07-11 | $17.68 | $17.68 | $16.35 | $17.01 | $16.87 | 10,175,450 |
| 2018-07-10 | $17.84 | $18.05 | $17.65 | $17.99 | $17.85 | 6,508,580 |
| 2018-07-09 | $17.47 | $18.07 | $17.25 | $17.85 | $17.71 | 9,610,830 |
| 2018-07-06 | $17.32 | $17.95 | $17.13 | $17.32 | $17.18 | 10,149,120 |
| 2018-07-05 | $17.35 | $17.93 | $17.20 | $17.21 | $17.07 | 7,083,800 |
| 2018-07-04 | $17.66 | $17.85 | $17.15 | $17.29 | $17.15 | 11,585,290 |
| 2018-07-03 | $17.36 | $18.08 | $17.35 | $17.95 | $17.81 | 10,989,950 |
| 2018-07-02 | $17.58 | $17.90 | $17.33 | $17.50 | $17.36 | 7,787,520 |
| 2018-06-29 | $16.42 | $17.75 | $16.42 | $17.68 | $17.54 | 14,350,090 |
| 2018-06-28 | $16.17 | $17.10 | $16.07 | $16.49 | $16.36 | 11,200,980 |
| 2018-06-27 | $16.10 | $16.35 | $15.88 | $16.08 | $15.95 | 8,430,660 |
| 2018-06-26 | $14.99 | $16.55 | $14.88 | $16.19 | $16.06 | 11,811,770 |
| 2018-06-25 | $15.86 | $15.98 | $15.00 | $15.21 | $15.09 | 6,376,800 |
| 2018-06-22 | $15.39 | $15.97 | $15.11 | $15.80 | $15.67 | 8,135,270 |
| 2018-06-21 | $15.87 | $16.02 | $15.13 | $15.53 | $15.41 | 7,978,210 |
| 2018-06-20 | $15.81 | $16.25 | $15.20 | $15.93 | $15.80 | 9,956,590 |
| 2018-06-19 | $16.40 | $16.56 | $15.50 | $16.00 | $15.87 | 10,079,100 |
| 2018-06-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.43 | 0 |
| 2018-06-15 | $17.01 | $17.12 | $16.15 | $16.61 | $16.43 | 7,591,280 |
| 2018-06-14 | $17.10 | $17.28 | $16.81 | $17.04 | $16.85 | 7,931,700 |
| 2018-06-13 | $17.23 | $17.70 | $17.02 | $17.24 | $17.05 | 7,028,210 |
| 2018-06-12 | $16.96 | $17.48 | $16.90 | $17.16 | $16.97 | 7,319,180 |
| 2018-06-11 | $17.33 | $17.39 | $16.68 | $16.87 | $16.68 | 7,815,910 |
| 2018-06-08 | $17.17 | $17.40 | $16.97 | $17.36 | $17.17 | 8,054,660 |
| 2018-06-07 | $17.86 | $17.86 | $17.22 | $17.22 | $17.03 | 5,632,900 |
| 2018-06-06 | $17.88 | $17.95 | $17.51 | $17.67 | $17.47 | 10,547,920 |
| 2018-06-05 | $16.10 | $17.60 | $16.10 | $17.60 | $17.40 | 16,001,430 |
| 2018-06-04 | $16.39 | $16.58 | $15.90 | $16.00 | $15.82 | 10,064,950 |
| 2018-06-01 | $16.50 | $16.98 | $16.28 | $16.37 | $16.19 | 7,767,940 |
| 2018-05-31 | $17.15 | $17.29 | $16.47 | $16.86 | $16.67 | 9,856,210 |
| 2018-05-30 | $17.05 | $17.39 | $16.90 | $16.99 | $16.80 | 7,259,950 |
| 2018-05-29 | $17.70 | $17.87 | $17.25 | $17.33 | $17.14 | 10,869,070 |
| 2018-05-28 | $17.36 | $17.91 | $17.22 | $17.56 | $17.36 | 10,447,160 |
| 2018-05-25 | $17.60 | $17.77 | $17.10 | $17.49 | $17.30 | 9,160,460 |
| 2018-05-24 | $18.05 | $18.19 | $17.49 | $17.68 | $17.48 | 8,248,910 |
| 2018-05-23 | $18.40 | $18.51 | $17.91 | $18.00 | $17.80 | 10,134,030 |
| 2018-05-22 | $18.75 | $18.84 | $18.36 | $18.59 | $18.38 | 4,430,930 |
| 2018-05-21 | $18.43 | $19.06 | $18.43 | $18.80 | $18.59 | 9,143,780 |
| 2018-05-18 | $18.17 | $18.46 | $18.06 | $18.39 | $18.19 | 3,756,400 |
| 2018-05-17 | $18.30 | $18.42 | $18.03 | $18.17 | $17.97 | 4,595,230 |
| 2018-05-16 | $18.17 | $18.55 | $18.00 | $18.45 | $18.25 | 9,089,770 |
| 2018-05-15 | $17.80 | $18.49 | $17.66 | $18.33 | $18.13 | 11,682,610 |
| 2018-05-14 | $18.12 | $18.35 | $17.63 | $17.77 | $17.57 | 14,523,270 |
| 2018-05-11 | $18.93 | $19.04 | $18.09 | $18.15 | $17.95 | 12,494,100 |
| 2018-05-10 | $19.28 | $19.40 | $18.69 | $19.02 | $18.81 | 12,112,820 |
| 2018-05-09 | $19.64 | $19.94 | $19.01 | $19.28 | $19.07 | 9,954,630 |
| 2018-05-08 | $20.00 | $20.10 | $19.41 | $19.65 | $19.43 | 7,498,880 |
| 2018-05-07 | $19.14 | $19.98 | $19.14 | $19.81 | $19.59 | 9,971,500 |
| 2018-05-04 | $19.36 | $19.60 | $19.06 | $19.10 | $18.89 | 8,098,730 |
| 2018-05-03 | $19.17 | $19.74 | $18.52 | $19.69 | $19.47 | 11,694,390 |
| 2018-05-02 | $20.11 | $20.30 | $18.75 | $19.19 | $18.98 | 16,727,960 |
| 2018-05-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.02 | 0 |
| 2018-04-30 | $20.24 | $20.24 | $20.24 | $20.24 | $20.02 | 0 |
| 2018-04-27 | $19.48 | $20.29 | $19.10 | $20.24 | $20.02 | 15,261,070 |
| 2018-04-26 | $20.01 | $20.33 | $19.47 | $19.48 | $19.26 | 10,338,040 |
| 2018-04-25 | $19.60 | $20.51 | $19.57 | $19.94 | $19.72 | 15,127,520 |
| 2018-04-24 | $18.90 | $20.05 | $18.81 | $19.91 | $19.69 | 12,290,290 |
| 2018-04-23 | $20.17 | $20.39 | $18.38 | $18.96 | $18.75 | 16,611,650 |
| 2018-04-20 | $20.48 | $20.80 | $19.83 | $20.16 | $19.94 | 13,050,620 |
| 2018-04-19 | $20.74 | $21.27 | $20.35 | $20.52 | $20.29 | 17,389,710 |
| 2018-04-18 | $19.60 | $21.08 | $19.33 | $20.85 | $20.62 | 22,306,840 |
| 2018-04-17 | $20.45 | $20.62 | $19.31 | $19.53 | $19.31 | 14,396,090 |
| 2018-04-16 | $19.79 | $20.93 | $19.71 | $20.52 | $20.29 | 21,634,710 |
| 2018-04-13 | $19.85 | $19.95 | $19.51 | $19.77 | $19.55 | 11,114,540 |
| 2018-04-12 | $19.33 | $19.97 | $19.32 | $19.51 | $19.29 | 12,577,770 |
| 2018-04-11 | $19.10 | $19.91 | $19.08 | $19.43 | $19.21 | 14,771,030 |
| 2018-04-10 | $19.21 | $19.45 | $18.38 | $19.01 | $18.80 | 14,876,830 |
| 2018-04-09 | $19.09 | $19.91 | $19.09 | $19.30 | $19.09 | 13,617,010 |
| 2018-04-06 | $19.04 | $19.04 | $19.04 | $19.04 | $18.83 | 0 |
| 2018-04-05 | $19.04 | $19.04 | $19.04 | $19.04 | $18.83 | 0 |
| 2018-04-04 | $20.00 | $20.01 | $18.99 | $19.04 | $18.83 | 26,715,300 |
| 2018-04-03 | $20.28 | $20.58 | $19.69 | $20.50 | $20.27 | 17,382,070 |
| 2018-04-02 | $20.56 | $21.34 | $20.10 | $20.78 | $20.55 | 21,252,950 |
| 2018-03-30 | $19.58 | $20.58 | $19.32 | $20.49 | $20.26 | 23,877,860 |
| 2018-03-29 | $19.40 | $20.25 | $19.04 | $19.39 | $19.17 | 14,907,860 |
| 2018-03-28 | $19.01 | $19.69 | $19.01 | $19.41 | $19.19 | 15,800,360 |
| 2018-03-27 | $18.46 | $19.59 | $18.30 | $19.47 | $19.25 | 23,272,550 |
| 2018-03-26 | $17.15 | $18.24 | $17.06 | $18.19 | $17.99 | 14,914,750 |
| 2018-03-23 | $17.37 | $17.78 | $16.82 | $17.21 | $17.02 | 18,786,140 |
| 2018-03-22 | $18.16 | $18.44 | $17.85 | $17.95 | $17.75 | 13,548,570 |
| 2018-03-21 | $19.05 | $19.37 | $18.12 | $18.18 | $17.98 | 14,191,300 |
| 2018-03-20 | $18.55 | $19.13 | $18.42 | $19.11 | $18.90 | 10,409,360 |
| 2018-03-19 | $18.43 | $19.30 | $18.33 | $18.81 | $18.60 | 13,203,920 |
| 2018-03-16 | $18.75 | $18.90 | $18.35 | $18.42 | $18.22 | 10,164,770 |
| 2018-03-15 | $18.43 | $18.95 | $18.23 | $18.86 | $18.65 | 12,239,330 |
| 2018-03-14 | $19.29 | $19.40 | $18.45 | $18.51 | $18.30 | 18,587,420 |
| 2018-03-13 | $19.75 | $19.99 | $19.36 | $19.40 | $19.18 | 13,892,050 |
| 2018-03-12 | $19.91 | $20.54 | $19.37 | $19.79 | $19.57 | 24,194,370 |
| 2018-03-09 | $18.88 | $19.99 | $18.65 | $19.74 | $19.52 | 23,903,410 |
| 2018-03-08 | $18.54 | $18.96 | $18.36 | $18.91 | $18.70 | 12,130,830 |
| 2018-03-07 | $18.28 | $18.89 | $18.28 | $18.62 | $18.41 | 16,693,530 |
| 2018-03-06 | $18.55 | $18.74 | $18.26 | $18.39 | $18.19 | 15,184,350 |
| 2018-03-05 | $18.63 | $18.83 | $18.11 | $18.71 | $18.50 | 19,046,380 |
| 2018-03-02 | $18.79 | $19.08 | $18.46 | $18.60 | $18.39 | 24,656,880 |
| 2018-03-01 | $18.23 | $19.27 | $18.10 | $19.22 | $19.01 | 36,065,570 |
| 2018-02-28 | $17.99 | $18.79 | $17.84 | $18.12 | $17.92 | 29,219,300 |
| 2018-02-27 | $17.76 | $18.44 | $17.58 | $18.12 | $17.92 | 30,941,970 |
| 2018-02-26 | $16.47 | $17.90 | $16.21 | $17.87 | $17.67 | 29,570,330 |
| 2018-02-23 | $16.70 | $16.83 | $16.10 | $16.29 | $16.11 | 16,208,670 |
| 2018-02-22 | $16.80 | $17.04 | $16.06 | $16.82 | $16.63 | 13,212,140 |
| 2018-02-21 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 0 |
| 2018-02-20 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 0 |
| 2018-02-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 0 |
| 2018-02-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 0 |
| 2018-02-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 0 |
| 2018-02-14 | $16.76 | $16.78 | $16.26 | $16.63 | $16.45 | 10,212,030 |
| 2018-02-13 | $16.70 | $17.34 | $16.28 | $16.63 | $16.45 | 19,455,440 |
| 2018-02-12 | $15.71 | $16.89 | $15.71 | $16.58 | $16.40 | 20,011,060 |
| 2018-02-09 | $15.75 | $16.29 | $15.18 | $15.35 | $15.18 | 17,643,480 |
| 2018-02-08 | $15.16 | $16.36 | $14.99 | $15.99 | $15.81 | 15,760,640 |
| 2018-02-07 | $15.99 | $16.15 | $14.30 | $15.30 | $15.13 | 19,807,070 |
| 2018-02-06 | $16.39 | $16.70 | $15.40 | $15.61 | $15.44 | 16,524,590 |
| 2018-02-05 | $16.02 | $17.15 | $15.92 | $16.85 | $16.66 | 14,767,770 |
| 2018-02-02 | $16.40 | $17.38 | $16.20 | $16.50 | $16.32 | 19,634,150 |
| 2018-02-01 | $16.75 | $17.13 | $16.10 | $16.20 | $16.02 | 14,550,150 |
| 2018-01-31 | $16.81 | $17.00 | $16.36 | $16.65 | $16.47 | 10,989,880 |
| 2018-01-30 | $17.04 | $17.24 | $16.75 | $16.88 | $16.69 | 10,043,230 |
| 2018-01-29 | $16.86 | $17.33 | $16.53 | $16.76 | $16.57 | 14,771,570 |
| 2018-01-26 | $16.85 | $17.22 | $16.66 | $16.74 | $16.55 | 12,240,540 |
| 2018-01-25 | $16.41 | $17.48 | $16.36 | $16.71 | $16.52 | 22,567,320 |
| 2018-01-24 | $15.57 | $16.60 | $15.55 | $16.50 | $16.32 | 17,297,770 |
| 2018-01-23 | $15.58 | $15.78 | $15.38 | $15.65 | $15.48 | 8,001,110 |
| 2018-01-22 | $15.31 | $15.87 | $14.91 | $15.64 | $15.47 | 17,416,500 |
| 2018-01-19 | $14.61 | $15.05 | $14.56 | $14.80 | $14.64 | 3,640,570 |
| 2018-01-18 | $14.69 | $14.82 | $14.48 | $14.65 | $14.49 | 4,744,580 |
| 2018-01-17 | $14.58 | $15.00 | $14.30 | $14.68 | $14.52 | 6,301,440 |
| 2018-01-16 | $15.29 | $15.30 | $14.27 | $14.62 | $14.46 | 10,961,580 |
| 2018-01-15 | $15.57 | $15.70 | $15.16 | $15.25 | $15.08 | 8,452,640 |
| 2018-01-12 | $15.70 | $15.78 | $15.52 | $15.67 | $15.50 | 5,527,960 |
| 2018-01-11 | $15.16 | $15.87 | $14.99 | $15.78 | $15.60 | 8,100,680 |
| 2018-01-10 | $15.29 | $15.39 | $14.98 | $15.33 | $15.16 | 4,909,960 |
| 2018-01-09 | $15.39 | $15.48 | $15.17 | $15.23 | $15.06 | 4,738,960 |
| 2018-01-08 | $15.59 | $15.68 | $15.20 | $15.35 | $15.18 | 6,577,080 |
| 2018-01-05 | $15.55 | $15.96 | $15.54 | $15.65 | $15.48 | 5,665,710 |
| 2018-01-04 | $15.69 | $15.83 | $15.55 | $15.72 | $15.55 | 4,167,090 |
| 2018-01-03 | $15.15 | $15.99 | $15.09 | $15.80 | $15.62 | 8,497,530 |
| 2018-01-02 | $14.90 | $15.35 | $14.61 | $15.15 | $14.98 | 4,827,410 |
| 2018-01-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.71 | 0 |
BEIJING THUNISOFT CORP LTD (300271) News Headlines
Recent BEIJING THUNISOFT CORP LTD (300271) News
Similar Companies to BEIJING THUNISOFT CORP LTD (300271) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |