SuZhou TAA Ultra Clean Technology Company Ltd (300390) Exchange: SHE
Data as of July 17, 2025
$19.13 ($0.08) 0.42%
SuZhou TAA Ultra Clean Technology Company Ltd - Daily Information
Click for more stock information on SuZhou TAA Ultra Clean Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.18 |
| Previous Close | $19.13 |
| High | $19.37 |
| Low | $19.00 |
| Adjusted Open | $19.18 |
| Previous Adjusted Close | $19.13 |
| Adjusted High | $19.37 |
| Adjusted Low | $19.00 |
About SuZhou TAA Ultra Clean Technology Company Ltd (300390)
Invest in SuZhou TAA Ultra Clean Technology Company Ltd (300390)
Historical Stock Data for SuZhou TAA Ultra Clean Technology Company Ltd (300390)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $19.18 | $19.37 | $19.00 | $19.13 | $19.13 | 16,285,250 |
| 2025-07-10 | $19.04 | $19.32 | $19.02 | $19.05 | $19.05 | 10,402,200 |
| 2025-07-09 | $19.25 | $19.36 | $19.03 | $19.08 | $19.08 | 11,553,440 |
| 2025-07-08 | $18.71 | $19.40 | $18.71 | $19.24 | $19.24 | 18,654,850 |
| 2025-07-07 | $18.73 | $18.82 | $18.65 | $18.71 | $18.71 | 6,675,330 |
| 2025-07-04 | $19.08 | $19.20 | $18.75 | $18.75 | $18.75 | 14,864,920 |
| 2025-07-03 | $19.21 | $19.38 | $18.82 | $19.20 | $19.20 | 17,717,930 |
| 2025-07-02 | $18.91 | $19.20 | $18.76 | $19.12 | $19.12 | 18,102,590 |
| 2025-07-01 | $19.09 | $19.09 | $18.63 | $18.92 | $18.92 | 18,657,700 |
| 2025-06-30 | $19.49 | $19.62 | $18.96 | $19.07 | $19.07 | 24,880,690 |
| 2025-06-27 | $19.31 | $20.37 | $19.31 | $19.49 | $19.49 | 35,292,390 |
| 2025-06-26 | $19.37 | $19.90 | $19.10 | $19.14 | $19.14 | 25,833,840 |
| 2025-06-25 | $19.37 | $19.71 | $19.18 | $19.37 | $19.37 | 28,084,290 |
| 2025-06-24 | $19.09 | $19.63 | $18.86 | $19.46 | $19.46 | 36,477,120 |
| 2025-06-23 | $17.85 | $19.30 | $17.85 | $19.20 | $19.20 | 39,497,110 |
| 2025-06-20 | $17.96 | $18.55 | $17.96 | $18.21 | $18.21 | 28,826,000 |
| 2025-06-19 | $17.31 | $18.45 | $17.28 | $17.82 | $17.82 | 27,685,430 |
| 2025-06-18 | $17.48 | $17.48 | $17.17 | $17.34 | $17.34 | 7,750,420 |
| 2025-06-17 | $17.26 | $17.64 | $17.21 | $17.52 | $17.52 | 9,248,120 |
| 2025-06-13 | $17.61 | $17.75 | $17.25 | $17.30 | $17.30 | 9,968,170 |
| 2025-06-12 | $17.82 | $17.87 | $17.60 | $17.74 | $17.74 | 8,954,510 |
| 2025-06-11 | $17.58 | $18.25 | $17.57 | $17.88 | $17.88 | 14,588,030 |
| 2025-06-10 | $17.74 | $18.07 | $17.42 | $17.55 | $17.55 | 11,392,830 |
| 2025-06-09 | $17.49 | $17.85 | $17.46 | $17.73 | $17.73 | 8,010,130 |
| 2025-06-06 | $17.49 | $17.66 | $17.38 | $17.50 | $17.50 | 7,197,800 |
| 2025-06-05 | $17.52 | $17.61 | $17.32 | $17.48 | $17.48 | 5,424,090 |
| 2025-06-04 | $17.19 | $17.60 | $17.12 | $17.51 | $17.51 | 9,435,860 |
| 2025-06-03 | $17.10 | $17.29 | $17.02 | $17.18 | $17.18 | 5,661,730 |
| 2025-05-30 | $17.49 | $17.49 | $17.16 | $17.18 | $17.18 | 8,132,850 |
| 2025-05-29 | $17.65 | $18.00 | $17.60 | $17.99 | $17.99 | 9,965,790 |
| 2025-05-28 | $17.94 | $18.06 | $17.56 | $17.64 | $17.64 | 8,122,880 |
| 2025-05-27 | $17.85 | $18.18 | $17.67 | $18.03 | $18.03 | 8,344,400 |
| 2025-05-26 | $18.05 | $18.09 | $17.77 | $17.86 | $17.86 | 8,762,990 |
| 2025-05-23 | $18.09 | $19.00 | $18.09 | $18.14 | $18.14 | 11,842,930 |
| 2025-05-22 | $18.55 | $18.70 | $18.22 | $18.24 | $18.24 | 6,969,460 |
| 2025-05-21 | $18.49 | $18.86 | $18.43 | $18.56 | $18.56 | 9,930,750 |
| 2025-05-20 | $18.54 | $18.63 | $18.32 | $18.49 | $18.49 | 5,394,780 |
| 2025-05-19 | $18.44 | $18.51 | $18.13 | $18.46 | $18.46 | 5,808,200 |
| 2025-05-16 | $18.65 | $18.81 | $18.42 | $18.44 | $18.44 | 6,607,190 |
| 2025-05-15 | $18.97 | $19.04 | $18.70 | $18.71 | $18.71 | 7,685,690 |
| 2025-05-14 | $18.94 | $19.14 | $18.78 | $19.06 | $19.06 | 8,667,690 |
| 2025-05-13 | $19.19 | $19.26 | $18.90 | $18.94 | $18.94 | 8,289,450 |
| 2025-05-12 | $18.67 | $18.93 | $18.67 | $18.93 | $18.93 | 8,168,360 |
| 2025-05-09 | $18.78 | $18.80 | $18.45 | $18.53 | $18.53 | 6,472,960 |
| 2025-05-08 | $18.48 | $18.92 | $18.35 | $18.82 | $18.82 | 9,577,570 |
| 2025-05-07 | $18.75 | $18.88 | $18.33 | $18.51 | $18.51 | 9,613,490 |
| 2025-05-06 | $17.95 | $18.48 | $17.90 | $18.48 | $18.48 | 11,462,020 |
| 2025-04-30 | $17.99 | $18.02 | $17.82 | $17.86 | $17.86 | 7,321,590 |
| 2025-04-29 | $17.80 | $18.04 | $17.80 | $17.90 | $17.90 | 5,598,250 |
| 2025-04-28 | $18.01 | $18.05 | $17.85 | $17.88 | $17.88 | 8,339,950 |
| 2025-04-25 | $18.25 | $18.72 | $17.87 | $18.13 | $18.13 | 23,124,530 |
| 2025-04-24 | $19.45 | $20.13 | $19.38 | $19.51 | $19.51 | 15,727,020 |
| 2025-04-23 | $19.47 | $19.60 | $19.26 | $19.35 | $19.35 | 6,286,390 |
| 2025-04-22 | $19.29 | $19.62 | $19.22 | $19.31 | $19.31 | 6,761,200 |
| 2025-04-21 | $19.13 | $19.38 | $18.88 | $19.32 | $19.32 | 5,904,210 |
| 2025-04-18 | $18.99 | $19.24 | $18.84 | $19.10 | $19.10 | 4,938,880 |
| 2025-04-17 | $19.06 | $19.26 | $18.97 | $18.97 | $18.97 | 5,671,880 |
| 2025-04-16 | $19.16 | $19.30 | $18.81 | $19.16 | $19.16 | 6,673,020 |
| 2025-04-15 | $19.35 | $19.50 | $19.18 | $19.29 | $19.29 | 6,806,860 |
| 2025-04-14 | $19.22 | $19.53 | $19.22 | $19.34 | $19.34 | 9,448,780 |
| 2025-04-11 | $18.75 | $19.23 | $18.65 | $19.02 | $19.02 | 8,479,210 |
| 2025-04-10 | $19.05 | $19.38 | $18.81 | $18.93 | $18.93 | 13,040,200 |
| 2025-04-09 | $17.89 | $18.74 | $17.13 | $18.52 | $18.52 | 14,427,460 |
| 2025-04-08 | $17.71 | $18.64 | $17.71 | $18.10 | $18.10 | 17,539,930 |
| 2025-04-07 | $19.48 | $20.26 | $17.06 | $17.36 | $17.36 | 26,362,360 |
| 2025-04-03 | $21.30 | $21.55 | $21.23 | $21.33 | $21.33 | 5,257,960 |
| 2025-04-02 | $21.49 | $21.68 | $21.29 | $21.45 | $21.45 | 5,431,290 |
| 2025-04-01 | $21.31 | $21.63 | $21.30 | $21.38 | $21.38 | 6,076,950 |
| 2025-03-31 | $21.90 | $21.99 | $21.22 | $21.29 | $21.29 | 10,896,240 |
| 2025-03-28 | $22.21 | $22.32 | $21.98 | $22.00 | $22.00 | 5,580,820 |
| 2025-03-27 | $22.26 | $22.45 | $22.00 | $22.20 | $22.20 | 7,029,980 |
| 2025-03-26 | $22.50 | $22.61 | $22.32 | $22.35 | $22.35 | 6,389,710 |
| 2025-03-25 | $22.33 | $22.53 | $22.12 | $22.46 | $22.46 | 7,157,080 |
| 2025-03-24 | $22.59 | $22.70 | $22.01 | $22.38 | $22.38 | 10,494,990 |
| 2025-03-21 | $22.83 | $23.10 | $22.47 | $22.62 | $22.62 | 11,370,050 |
| 2025-03-20 | $23.21 | $23.22 | $22.89 | $22.90 | $22.90 | 9,901,440 |
| 2025-03-19 | $23.52 | $23.52 | $23.14 | $23.23 | $23.23 | 11,212,740 |
| 2025-03-18 | $23.56 | $23.78 | $23.45 | $23.60 | $23.60 | 11,793,830 |
| 2025-03-17 | $23.56 | $23.65 | $23.29 | $23.45 | $23.45 | 9,990,260 |
| 2025-03-14 | $23.07 | $23.50 | $23.00 | $23.45 | $23.45 | 12,906,300 |
| 2025-03-13 | $23.26 | $23.42 | $22.90 | $23.00 | $23.00 | 12,629,390 |
| 2025-03-12 | $23.67 | $23.76 | $23.28 | $23.31 | $23.31 | 11,226,270 |
| 2025-03-11 | $23.21 | $23.56 | $23.17 | $23.54 | $23.54 | 10,773,270 |
| 2025-03-10 | $23.70 | $24.02 | $23.40 | $23.62 | $23.62 | 12,956,220 |
| 2025-03-07 | $24.16 | $24.64 | $23.66 | $23.78 | $23.78 | 22,970,510 |
| 2025-03-06 | $24.02 | $24.79 | $23.95 | $24.36 | $24.36 | 23,177,200 |
| 2025-03-05 | $24.32 | $24.40 | $23.69 | $23.93 | $23.93 | 19,056,320 |
| 2025-03-04 | $24.60 | $24.61 | $24.05 | $24.49 | $24.49 | 27,923,750 |
| 2025-03-03 | $23.79 | $25.30 | $23.76 | $24.97 | $24.97 | 46,566,690 |
| 2025-02-28 | $24.30 | $24.72 | $23.50 | $23.57 | $23.57 | 29,191,460 |
| 2025-02-27 | $23.68 | $24.80 | $23.44 | $24.42 | $24.42 | 38,542,370 |
| 2025-02-26 | $23.29 | $23.72 | $23.26 | $23.57 | $23.57 | 20,963,360 |
| 2025-02-25 | $22.89 | $24.00 | $22.80 | $23.54 | $23.54 | 33,663,760 |
| 2025-02-24 | $23.20 | $23.35 | $22.85 | $22.99 | $22.99 | 17,659,550 |
| 2025-02-20 | $22.84 | $23.09 | $22.66 | $22.86 | $22.86 | 14,154,590 |
| 2025-02-19 | $22.70 | $22.97 | $22.40 | $22.94 | $22.94 | 16,083,750 |
| 2025-02-18 | $23.02 | $23.65 | $22.67 | $22.85 | $22.85 | 25,158,500 |
| 2025-02-17 | $23.07 | $23.26 | $22.61 | $22.83 | $22.83 | 17,435,820 |
| 2025-02-14 | $23.10 | $23.91 | $23.02 | $23.08 | $23.08 | 14,785,290 |
| 2025-02-13 | $23.30 | $23.80 | $23.08 | $23.10 | $23.10 | 19,911,250 |
| 2025-02-12 | $22.43 | $23.68 | $22.32 | $23.43 | $23.43 | 24,708,120 |
| 2025-02-11 | $22.96 | $22.99 | $22.32 | $22.45 | $22.45 | 13,620,990 |
| 2025-02-10 | $22.88 | $23.08 | $22.43 | $23.01 | $23.01 | 15,920,020 |
| 2025-02-07 | $22.43 | $23.18 | $22.33 | $22.85 | $22.85 | 20,212,120 |
| 2025-02-06 | $21.71 | $22.39 | $21.60 | $22.37 | $22.37 | 14,858,650 |
| 2025-02-05 | $21.86 | $22.04 | $21.64 | $21.83 | $21.83 | 7,397,730 |
| 2025-01-27 | $22.20 | $22.54 | $21.75 | $21.75 | $21.75 | 8,726,900 |
| 2025-01-24 | $21.93 | $22.21 | $21.77 | $22.11 | $22.11 | 7,702,430 |
| 2025-01-23 | $22.17 | $22.62 | $21.91 | $21.92 | $21.92 | 10,248,180 |
| 2025-01-22 | $22.25 | $22.26 | $21.86 | $21.94 | $21.94 | 8,431,990 |
| 2025-01-21 | $22.75 | $22.80 | $22.13 | $22.39 | $22.39 | 8,695,140 |
| 2025-01-20 | $22.54 | $22.97 | $22.54 | $22.59 | $22.59 | 9,223,400 |
| 2025-01-17 | $22.35 | $23.05 | $22.29 | $22.48 | $22.48 | 10,467,850 |
| 2025-01-16 | $22.74 | $22.98 | $22.19 | $22.35 | $22.35 | 10,776,040 |
| 2025-01-15 | $22.66 | $22.89 | $22.27 | $22.55 | $22.55 | 11,811,550 |
| 2025-01-14 | $21.92 | $22.76 | $21.77 | $22.66 | $22.66 | 14,754,510 |
| 2025-01-13 | $21.21 | $22.30 | $21.20 | $21.92 | $21.92 | 12,382,180 |
| 2025-01-09 | $22.00 | $22.47 | $21.99 | $22.20 | $22.20 | 7,521,760 |
| 2025-01-08 | $22.34 | $22.40 | $21.51 | $22.17 | $22.17 | 11,150,420 |
| 2025-01-07 | $22.00 | $22.51 | $21.86 | $22.48 | $22.48 | 10,316,840 |
| 2025-01-06 | $22.17 | $22.83 | $21.88 | $22.13 | $22.13 | 11,925,340 |
| 2025-01-03 | $22.40 | $22.75 | $21.78 | $21.88 | $21.88 | 11,265,390 |
| 2025-01-02 | $23.05 | $23.22 | $22.07 | $22.40 | $22.40 | 12,501,970 |
| 2024-12-31 | $24.04 | $24.18 | $23.01 | $23.05 | $23.05 | 12,400,960 |
| 2024-12-30 | $24.10 | $24.37 | $23.81 | $24.07 | $24.07 | 7,435,220 |
| 2024-12-27 | $23.98 | $24.56 | $23.80 | $24.13 | $24.13 | 9,541,680 |
| 2024-12-26 | $24.08 | $24.21 | $23.91 | $23.98 | $23.98 | 7,244,640 |
| 2024-12-25 | $24.72 | $24.85 | $23.85 | $24.05 | $24.05 | 12,740,910 |
| 2024-12-24 | $24.47 | $25.18 | $24.47 | $24.79 | $24.79 | 11,313,020 |
| 2024-12-23 | $24.89 | $25.24 | $24.26 | $24.36 | $24.36 | 10,483,330 |
| 2024-12-20 | $24.78 | $25.19 | $24.75 | $24.99 | $24.99 | 9,270,540 |
| 2024-12-19 | $24.52 | $24.88 | $24.33 | $24.81 | $24.81 | 10,027,350 |
| 2024-12-18 | $24.84 | $25.05 | $24.62 | $24.79 | $24.79 | 9,227,210 |
| 2024-12-17 | $25.12 | $25.47 | $24.66 | $24.81 | $24.81 | 12,908,000 |
| 2024-12-16 | $25.34 | $25.37 | $24.75 | $25.06 | $25.06 | 12,737,790 |
| 2024-12-13 | $25.90 | $25.99 | $25.25 | $25.34 | $25.34 | 21,671,510 |
| 2024-12-12 | $25.88 | $26.51 | $25.74 | $26.15 | $26.15 | 17,459,820 |
| 2024-12-11 | $26.34 | $26.58 | $25.70 | $26.07 | $26.07 | 21,860,890 |
| 2024-12-10 | $28.05 | $28.25 | $26.44 | $26.50 | $26.50 | 23,348,610 |
| 2024-12-09 | $27.00 | $27.26 | $26.52 | $26.87 | $26.87 | 11,718,010 |
| 2024-12-06 | $27.00 | $27.65 | $26.39 | $27.20 | $27.20 | 19,663,230 |
| 2024-12-05 | $26.81 | $27.25 | $26.67 | $27.05 | $27.05 | 13,359,600 |
| 2024-12-04 | $28.00 | $28.10 | $26.83 | $26.97 | $26.97 | 20,095,290 |
| 2024-12-03 | $28.36 | $28.50 | $27.60 | $28.00 | $28.00 | 18,572,500 |
| 2024-12-02 | $27.80 | $28.64 | $27.32 | $28.35 | $28.35 | 28,085,520 |
| 2024-11-29 | $26.91 | $28.70 | $26.53 | $28.05 | $28.05 | 35,422,260 |
| 2024-11-28 | $27.00 | $27.16 | $26.50 | $26.59 | $26.59 | 16,994,030 |
| 2024-11-27 | $26.45 | $27.20 | $25.76 | $27.15 | $27.15 | 22,610,530 |
| 2024-11-26 | $27.29 | $27.50 | $26.37 | $26.58 | $26.58 | 23,401,270 |
| 2024-11-25 | $27.02 | $28.37 | $27.01 | $27.50 | $27.50 | 29,614,520 |
| 2024-11-22 | $28.28 | $29.49 | $27.20 | $27.31 | $27.31 | 36,993,620 |
| 2024-11-21 | $28.60 | $29.33 | $28.46 | $28.80 | $28.80 | 34,443,580 |
| 2024-11-20 | $28.88 | $30.28 | $28.22 | $29.23 | $29.23 | 61,923,650 |
| 2024-11-19 | $25.71 | $29.29 | $25.41 | $29.12 | $29.12 | 55,447,320 |
| 2024-11-18 | $26.43 | $26.74 | $25.27 | $25.61 | $25.61 | 31,444,640 |
| 2024-11-15 | $27.70 | $28.12 | $26.15 | $26.17 | $26.17 | 40,192,050 |
| 2024-11-14 | $30.66 | $30.95 | $27.95 | $27.96 | $27.96 | 49,541,730 |
| 2024-11-13 | $29.60 | $31.73 | $28.96 | $30.07 | $30.07 | 79,441,910 |
| 2024-11-12 | $27.69 | $32.39 | $27.30 | $30.72 | $30.72 | 118,938,880 |
| 2024-11-11 | $25.30 | $27.01 | $25.17 | $26.99 | $26.99 | 43,143,440 |
| 2024-11-08 | $26.09 | $27.24 | $25.57 | $25.58 | $25.58 | 41,623,110 |
| 2024-11-07 | $24.90 | $25.36 | $24.42 | $25.33 | $25.33 | 31,514,540 |
| 2024-11-06 | $24.47 | $26.34 | $24.47 | $25.16 | $25.16 | 49,983,010 |
| 2024-11-05 | $23.34 | $24.58 | $23.21 | $24.43 | $24.43 | 31,521,110 |
| 2024-11-04 | $23.35 | $23.86 | $22.93 | $23.50 | $23.50 | 19,479,820 |
| 2024-11-01 | $23.35 | $24.68 | $22.98 | $23.39 | $23.39 | 34,418,180 |
| 2024-10-31 | $22.92 | $23.94 | $22.92 | $23.55 | $23.55 | 21,501,520 |
| 2024-10-30 | $23.56 | $23.82 | $22.78 | $23.04 | $23.04 | 23,128,830 |
| 2024-10-29 | $24.57 | $24.95 | $23.62 | $23.79 | $23.79 | 28,685,870 |
| 2024-10-28 | $24.51 | $24.89 | $24.20 | $24.72 | $24.72 | 26,595,420 |
| 2024-10-25 | $23.54 | $25.80 | $23.54 | $25.02 | $25.02 | 47,354,210 |
| 2024-10-24 | $24.00 | $24.14 | $23.21 | $23.31 | $23.31 | 24,638,270 |
| 2024-10-23 | $24.70 | $25.16 | $23.98 | $24.36 | $24.36 | 40,491,460 |
| 2024-10-22 | $23.83 | $24.30 | $23.46 | $24.26 | $24.26 | 25,855,480 |
| 2024-10-21 | $23.70 | $24.49 | $23.38 | $23.81 | $23.81 | 34,789,620 |
| 2024-10-18 | $21.90 | $24.48 | $21.73 | $23.43 | $23.43 | 38,522,890 |
| 2024-10-17 | $22.57 | $22.66 | $21.88 | $21.90 | $21.90 | 19,172,860 |
| 2024-10-16 | $22.03 | $22.59 | $21.97 | $22.24 | $22.24 | 18,820,310 |
| 2024-10-15 | $23.22 | $23.56 | $22.57 | $22.58 | $22.58 | 25,163,940 |
| 2024-10-14 | $23.18 | $23.63 | $22.55 | $23.56 | $23.56 | 29,196,060 |
| 2024-10-11 | $24.85 | $24.98 | $22.40 | $22.78 | $22.78 | 35,274,440 |
| 2024-10-10 | $25.81 | $26.86 | $24.69 | $25.00 | $25.00 | 40,079,330 |
| 2024-10-09 | $28.00 | $29.50 | $25.61 | $25.63 | $25.63 | 66,529,340 |
| 2024-10-08 | $29.62 | $29.62 | $27.10 | $29.62 | $29.62 | 74,822,260 |
| 2024-09-30 | $22.15 | $24.68 | $21.88 | $24.68 | $24.68 | 68,655,290 |
| 2024-09-27 | $18.06 | $20.89 | $18.06 | $20.57 | $20.57 | 49,975,110 |
| 2024-09-26 | $17.01 | $17.68 | $16.95 | $17.68 | $17.68 | 15,207,280 |
| 2024-09-25 | $17.25 | $17.46 | $17.07 | $17.09 | $17.09 | 20,266,890 |
| 2024-09-24 | $16.00 | $17.10 | $16.00 | $17.04 | $17.04 | 24,405,650 |
| 2024-09-23 | $15.90 | $16.05 | $15.77 | $15.89 | $15.89 | 5,794,300 |
| 2024-09-20 | $16.12 | $16.12 | $15.80 | $15.94 | $15.94 | 6,981,950 |
| 2024-09-19 | $16.17 | $16.44 | $15.82 | $16.15 | $16.15 | 10,175,770 |
| 2024-09-18 | $16.12 | $16.17 | $15.75 | $16.05 | $16.05 | 8,312,800 |
| 2024-09-13 | $16.88 | $16.92 | $16.13 | $16.13 | $16.13 | 13,375,990 |
| 2024-09-12 | $16.96 | $17.30 | $16.83 | $16.83 | $16.83 | 17,865,070 |
| 2024-09-11 | $16.32 | $17.50 | $16.31 | $17.25 | $17.25 | 29,043,400 |
| 2024-09-10 | $16.42 | $16.49 | $16.04 | $16.31 | $16.31 | 6,238,900 |
| 2024-09-09 | $16.22 | $16.54 | $16.20 | $16.34 | $16.34 | 6,599,570 |
| 2024-09-06 | $16.78 | $16.80 | $16.31 | $16.32 | $16.32 | 7,499,480 |
| 2024-09-05 | $16.80 | $17.32 | $16.64 | $16.74 | $16.74 | 10,275,930 |
| 2024-09-04 | $16.55 | $17.17 | $16.47 | $16.82 | $16.82 | 13,979,950 |
| 2024-09-03 | $16.47 | $16.85 | $16.24 | $16.60 | $16.60 | 9,811,390 |
| 2024-09-02 | $16.59 | $16.82 | $16.28 | $16.30 | $16.30 | 7,821,020 |
| 2024-08-30 | $16.32 | $16.88 | $16.28 | $16.63 | $16.63 | 10,486,580 |
| 2024-08-29 | $15.93 | $16.55 | $15.86 | $16.44 | $16.44 | 8,801,630 |
| 2024-08-28 | $15.91 | $16.05 | $15.74 | $15.98 | $15.98 | 3,976,560 |
| 2024-08-27 | $16.13 | $16.20 | $15.89 | $15.97 | $15.97 | 4,606,900 |
| 2024-08-26 | $15.90 | $16.55 | $15.90 | $16.20 | $16.20 | 7,053,990 |
| 2024-08-23 | $15.91 | $16.03 | $15.70 | $15.80 | $15.80 | 6,024,500 |
| 2024-08-22 | $16.45 | $16.53 | $15.99 | $16.00 | $16.00 | 6,732,440 |
| 2024-08-21 | $16.01 | $16.54 | $15.90 | $16.46 | $16.46 | 8,816,460 |
| 2024-08-20 | $16.43 | $16.86 | $16.07 | $16.11 | $16.11 | 9,799,440 |
| 2024-08-19 | $16.29 | $16.57 | $16.28 | $16.33 | $16.33 | 4,306,430 |
| 2024-08-16 | $16.68 | $16.73 | $16.39 | $16.40 | $16.40 | 5,012,490 |
| 2024-08-15 | $16.31 | $16.72 | $16.24 | $16.61 | $16.61 | 6,638,850 |
| 2024-08-14 | $16.61 | $16.89 | $16.37 | $16.40 | $16.40 | 5,541,770 |
| 2024-08-13 | $16.56 | $16.86 | $16.43 | $16.69 | $16.69 | 6,085,850 |
| 2024-08-12 | $16.65 | $16.73 | $16.42 | $16.56 | $16.56 | 4,524,070 |
| 2024-08-09 | $17.08 | $17.22 | $16.57 | $16.59 | $16.59 | 6,395,480 |
| 2024-08-08 | $16.85 | $17.22 | $16.70 | $16.98 | $16.98 | 8,221,270 |
| 2024-08-07 | $17.62 | $17.79 | $16.88 | $16.96 | $16.96 | 12,140,730 |
| 2024-08-06 | $17.25 | $17.49 | $17.03 | $17.38 | $17.38 | 8,753,890 |
| 2024-08-05 | $17.28 | $17.72 | $17.00 | $17.07 | $17.07 | 10,672,270 |
| 2024-08-02 | $17.25 | $17.55 | $17.09 | $17.32 | $17.32 | 9,809,270 |
| 2024-08-01 | $17.23 | $17.46 | $16.98 | $17.25 | $17.25 | 8,969,700 |
| 2024-07-31 | $16.32 | $17.34 | $16.27 | $17.32 | $17.32 | 11,533,320 |
| 2024-07-30 | $16.16 | $16.42 | $16.07 | $16.30 | $16.30 | 4,507,410 |
| 2024-07-29 | $16.52 | $16.57 | $16.10 | $16.30 | $16.30 | 6,370,150 |
| 2024-07-26 | $16.23 | $16.70 | $16.23 | $16.48 | $16.48 | 7,936,900 |
| 2024-07-25 | $15.67 | $16.51 | $15.62 | $16.19 | $16.19 | 11,854,110 |
| 2024-07-24 | $16.09 | $16.25 | $15.69 | $15.70 | $15.70 | 7,134,540 |
| 2024-07-23 | $16.73 | $16.80 | $16.12 | $16.12 | $16.12 | 7,166,990 |
| 2024-07-22 | $16.90 | $17.14 | $16.69 | $16.77 | $16.77 | 6,433,630 |
| 2024-07-19 | $16.80 | $17.25 | $16.63 | $17.00 | $17.00 | 7,739,870 |
| 2024-07-18 | $16.80 | $16.97 | $16.58 | $16.87 | $16.87 | 6,379,210 |
| 2024-07-17 | $17.03 | $17.13 | $16.81 | $16.90 | $16.90 | 5,657,820 |
| 2024-07-16 | $16.88 | $17.13 | $16.80 | $16.97 | $16.97 | 5,298,810 |
| 2024-07-15 | $17.21 | $17.25 | $16.89 | $16.93 | $16.93 | 6,202,390 |
| 2024-07-12 | $17.39 | $17.50 | $17.23 | $17.31 | $17.31 | 9,086,470 |
| 2024-07-11 | $16.95 | $17.75 | $16.95 | $17.45 | $17.45 | 16,500,600 |
| 2024-07-10 | $16.36 | $17.19 | $16.30 | $16.61 | $16.61 | 11,877,330 |
| 2024-07-09 | $16.20 | $16.49 | $15.99 | $16.38 | $16.38 | 7,443,600 |
| 2024-07-08 | $16.80 | $16.80 | $16.20 | $16.25 | $16.25 | 6,342,940 |
| 2024-07-05 | $16.70 | $16.92 | $16.53 | $16.83 | $16.83 | 4,612,570 |
| 2024-07-04 | $17.21 | $17.31 | $16.70 | $16.76 | $16.76 | 6,785,340 |
| 2024-07-03 | $17.20 | $17.47 | $17.06 | $17.21 | $17.21 | 5,933,270 |
| 2024-07-02 | $17.41 | $17.48 | $17.03 | $17.14 | $17.14 | 7,385,360 |
| 2024-07-01 | $17.15 | $17.42 | $17.03 | $17.36 | $17.36 | 6,266,720 |
| 2024-06-28 | $17.59 | $17.78 | $17.16 | $17.18 | $17.18 | 8,154,640 |
| 2024-06-27 | $17.97 | $17.98 | $17.60 | $17.60 | $17.60 | 7,004,740 |
| 2024-06-26 | $17.01 | $18.10 | $16.90 | $18.08 | $18.08 | 11,840,380 |
| 2024-06-25 | $17.31 | $17.40 | $16.97 | $17.09 | $17.09 | 6,295,260 |
| 2024-06-24 | $17.70 | $17.70 | $17.01 | $17.30 | $17.30 | 9,135,680 |
| 2024-06-21 | $18.10 | $18.23 | $17.78 | $17.81 | $17.81 | 6,614,430 |
| 2024-06-20 | $18.65 | $18.65 | $18.08 | $18.08 | $18.08 | 6,762,640 |
| 2024-06-19 | $18.97 | $19.12 | $18.58 | $18.59 | $18.59 | 6,840,950 |
| 2024-06-18 | $19.15 | $19.32 | $18.89 | $18.97 | $18.97 | 8,113,410 |
| 2024-06-17 | $18.96 | $19.32 | $18.80 | $19.09 | $19.09 | 8,843,090 |
| 2024-06-14 | $18.96 | $19.24 | $18.55 | $19.08 | $19.08 | 10,051,820 |
| 2024-06-13 | $19.14 | $19.30 | $18.91 | $18.96 | $18.96 | 6,186,790 |
| 2024-06-12 | $18.93 | $19.25 | $18.80 | $19.14 | $19.14 | 5,731,720 |
| 2024-06-11 | $18.82 | $19.14 | $18.70 | $19.00 | $19.00 | 5,803,830 |
| 2024-06-07 | $19.35 | $19.49 | $18.82 | $18.99 | $18.99 | 9,815,930 |
| 2024-06-06 | $19.85 | $20.30 | $19.18 | $19.29 | $19.29 | 11,588,270 |
| 2024-06-05 | $19.64 | $20.28 | $19.61 | $19.83 | $19.83 | 10,429,400 |
| 2024-06-04 | $19.33 | $19.84 | $19.14 | $19.77 | $19.77 | 9,105,010 |
| 2024-06-03 | $19.41 | $19.57 | $19.06 | $19.38 | $19.38 | 8,620,900 |
| 2024-05-31 | $19.59 | $19.75 | $19.32 | $19.32 | $19.32 | 15,350,980 |
| 2024-05-30 | $20.85 | $21.05 | $20.60 | $20.81 | $20.81 | 9,842,300 |
| 2024-05-29 | $20.51 | $21.16 | $20.51 | $20.83 | $20.83 | 9,126,940 |
| 2024-05-28 | $20.55 | $20.91 | $20.48 | $20.56 | $20.56 | 5,359,740 |
| 2024-05-27 | $20.80 | $20.91 | $20.28 | $20.76 | $20.76 | 6,420,880 |
| 2024-05-24 | $20.66 | $20.90 | $20.61 | $20.61 | $20.61 | 6,555,200 |
| 2024-05-23 | $21.38 | $21.39 | $20.63 | $20.66 | $20.66 | 10,968,010 |
| 2024-05-22 | $21.10 | $21.56 | $21.03 | $21.48 | $21.48 | 10,266,160 |
| 2024-05-21 | $21.21 | $21.21 | $20.98 | $21.05 | $21.05 | 5,929,720 |
| 2024-05-20 | $21.15 | $21.49 | $20.98 | $21.29 | $21.29 | 10,015,070 |
| 2024-05-17 | $20.83 | $21.23 | $20.65 | $21.23 | $21.23 | 7,938,260 |
| 2024-05-16 | $21.19 | $21.25 | $20.72 | $20.78 | $20.78 | 8,209,360 |
| 2024-05-15 | $21.31 | $21.48 | $21.01 | $21.01 | $21.01 | 6,782,150 |
| 2024-05-14 | $21.36 | $21.62 | $21.31 | $21.32 | $21.32 | 8,410,110 |
| 2024-05-13 | $21.27 | $21.46 | $20.87 | $21.31 | $21.31 | 9,130,790 |
| 2024-05-10 | $21.79 | $21.86 | $21.43 | $21.51 | $21.51 | 9,933,940 |
| 2024-05-09 | $21.38 | $22.20 | $21.38 | $21.89 | $21.89 | 18,304,510 |
| 2024-05-08 | $21.61 | $21.68 | $21.07 | $21.15 | $21.15 | 10,137,290 |
| 2024-05-07 | $21.70 | $21.76 | $21.48 | $21.64 | $21.64 | 9,655,700 |
| 2024-05-06 | $21.52 | $21.78 | $21.36 | $21.65 | $21.65 | 13,182,140 |
| 2024-04-30 | $21.01 | $21.58 | $20.96 | $21.20 | $21.20 | 18,120,280 |
| 2024-04-29 | $19.93 | $21.05 | $19.92 | $20.95 | $20.95 | 17,286,450 |
| 2024-04-26 | $19.53 | $20.04 | $19.50 | $19.99 | $19.99 | 11,931,960 |
| 2024-04-25 | $19.63 | $20.05 | $19.46 | $19.66 | $19.66 | 12,592,780 |
| 2024-04-24 | $19.15 | $19.78 | $19.12 | $19.63 | $19.63 | 16,510,060 |
| 2024-04-23 | $18.90 | $19.05 | $18.49 | $18.63 | $18.63 | 8,152,870 |
| 2024-04-22 | $19.11 | $19.41 | $18.75 | $18.86 | $18.86 | 7,532,910 |
| 2024-04-19 | $19.48 | $19.54 | $19.07 | $19.12 | $19.12 | 9,873,110 |
| 2024-04-18 | $19.44 | $20.19 | $18.92 | $19.66 | $19.66 | 15,346,510 |
| 2024-04-17 | $18.86 | $19.44 | $18.86 | $19.41 | $19.41 | 10,252,950 |
| 2024-04-16 | $19.66 | $19.80 | $18.63 | $18.66 | $18.66 | 12,937,370 |
| 2024-04-15 | $19.90 | $20.47 | $19.41 | $19.78 | $19.78 | 10,417,470 |
| 2024-04-12 | $20.45 | $20.57 | $19.90 | $19.90 | $19.90 | 8,850,930 |
| 2024-04-11 | $20.61 | $20.81 | $20.19 | $20.44 | $20.44 | 9,232,570 |
| 2024-04-10 | $21.50 | $21.57 | $20.66 | $20.86 | $20.86 | 11,432,470 |
| 2024-04-09 | $20.33 | $21.37 | $20.26 | $21.36 | $21.36 | 16,499,740 |
| 2024-04-08 | $20.95 | $21.34 | $20.28 | $20.35 | $20.35 | 14,257,590 |
| 2024-04-03 | $21.01 | $21.58 | $20.91 | $21.15 | $21.15 | 16,394,020 |
| 2024-04-02 | $20.77 | $21.26 | $20.52 | $21.09 | $21.09 | 15,867,980 |
| 2024-04-01 | $19.93 | $20.93 | $19.93 | $20.75 | $20.75 | 13,805,430 |
| 2024-03-29 | $19.69 | $20.15 | $19.63 | $19.83 | $19.83 | 6,341,580 |
| 2024-03-28 | $19.56 | $20.07 | $19.56 | $19.70 | $19.70 | 8,132,700 |
| 2024-03-27 | $20.26 | $20.34 | $19.55 | $19.56 | $19.56 | 8,969,110 |
| 2024-03-26 | $20.20 | $20.63 | $19.82 | $20.33 | $20.33 | 13,054,380 |
| 2024-03-25 | $20.79 | $20.79 | $20.05 | $20.06 | $20.06 | 12,042,530 |
| 2024-03-22 | $21.80 | $21.92 | $20.82 | $20.90 | $20.90 | 13,800,290 |
| 2024-03-21 | $22.22 | $22.30 | $21.73 | $21.82 | $21.82 | 8,890,370 |
| 2024-03-20 | $22.18 | $22.42 | $21.95 | $22.20 | $22.20 | 7,951,600 |
| 2024-03-19 | $22.32 | $22.68 | $22.22 | $22.24 | $22.24 | 9,935,050 |
| 2024-03-18 | $22.48 | $22.75 | $22.22 | $22.45 | $22.45 | 12,902,730 |
| 2024-03-15 | $22.01 | $22.46 | $21.74 | $22.35 | $22.35 | 11,335,780 |
| 2024-03-14 | $22.29 | $22.69 | $21.94 | $22.14 | $22.14 | 10,950,910 |
| 2024-03-13 | $22.61 | $22.75 | $22.21 | $22.30 | $22.30 | 13,171,020 |
| 2024-03-12 | $22.80 | $22.99 | $22.43 | $22.66 | $22.66 | 15,164,120 |
| 2024-03-11 | $21.83 | $22.95 | $21.78 | $22.70 | $22.70 | 24,005,590 |
| 2024-03-08 | $21.52 | $21.81 | $21.30 | $21.59 | $21.59 | 7,479,770 |
| 2024-03-07 | $21.98 | $22.28 | $21.51 | $21.53 | $21.53 | 9,809,140 |
| 2024-03-06 | $21.62 | $22.43 | $21.53 | $22.00 | $22.00 | 10,541,990 |
| 2024-03-05 | $22.10 | $22.30 | $21.77 | $21.97 | $21.97 | 12,426,280 |
| 2024-03-04 | $22.70 | $23.20 | $22.25 | $22.41 | $22.41 | 15,158,350 |
| 2024-03-01 | $22.90 | $23.18 | $22.55 | $22.70 | $22.70 | 17,605,460 |
| 2024-02-29 | $21.86 | $23.11 | $21.83 | $22.88 | $22.88 | 22,909,890 |
| 2024-02-28 | $22.54 | $23.89 | $22.02 | $22.02 | $22.02 | 30,025,440 |
| 2024-02-27 | $21.37 | $22.39 | $21.36 | $22.27 | $22.27 | 14,930,370 |
| 2024-02-26 | $21.55 | $21.96 | $21.36 | $21.55 | $21.55 | 13,620,560 |
| 2024-02-23 | $21.26 | $21.60 | $21.05 | $21.59 | $21.59 | 12,938,570 |
| 2024-02-22 | $21.00 | $21.42 | $20.89 | $21.28 | $21.28 | 10,157,280 |
| 2024-02-21 | $20.72 | $21.93 | $20.61 | $21.19 | $21.19 | 15,884,300 |
| 2024-02-20 | $20.77 | $21.16 | $20.34 | $21.01 | $21.01 | 11,877,690 |
| 2024-02-19 | $21.77 | $21.80 | $20.53 | $20.90 | $20.90 | 16,791,620 |
| 2024-02-08 | $21.03 | $22.64 | $20.70 | $21.11 | $21.11 | 26,324,900 |
| 2024-02-07 | $19.02 | $21.06 | $18.93 | $20.88 | $20.88 | 28,282,760 |
| 2024-02-06 | $16.74 | $19.25 | $16.72 | $19.12 | $19.12 | 23,857,580 |
| 2024-02-05 | $18.01 | $18.34 | $16.11 | $16.91 | $16.91 | 20,685,430 |
| 2024-02-02 | $19.13 | $19.43 | $17.44 | $18.19 | $18.19 | 18,187,250 |
| 2024-02-01 | $19.61 | $19.87 | $18.99 | $19.03 | $19.03 | 13,818,140 |
| 2024-01-31 | $20.76 | $21.37 | $19.68 | $19.68 | $19.68 | 14,346,150 |
| 2024-01-30 | $21.57 | $21.97 | $21.12 | $21.12 | $21.12 | 7,925,230 |
| 2024-01-29 | $22.91 | $23.03 | $21.81 | $21.81 | $21.81 | 11,467,990 |
| 2024-01-26 | $22.94 | $23.39 | $22.80 | $22.82 | $22.82 | 9,550,460 |
| 2024-01-25 | $22.60 | $23.15 | $22.28 | $23.02 | $23.02 | 11,399,820 |
| 2024-01-24 | $23.11 | $23.30 | $21.88 | $22.68 | $22.68 | 14,771,490 |
| 2024-01-23 | $23.00 | $23.49 | $22.13 | $23.06 | $23.06 | 12,071,450 |
| 2024-01-22 | $24.32 | $24.56 | $23.01 | $23.09 | $23.09 | 19,179,090 |
| 2024-01-19 | $24.61 | $25.75 | $24.41 | $24.57 | $24.57 | 16,204,930 |
| 2024-01-18 | $23.85 | $24.65 | $23.78 | $24.64 | $24.64 | 14,273,090 |
| 2024-01-17 | $24.82 | $24.94 | $24.00 | $24.00 | $24.00 | 9,856,460 |
| 2024-01-16 | $24.78 | $25.20 | $24.55 | $24.97 | $24.97 | 11,446,240 |
| 2024-01-15 | $25.22 | $25.41 | $24.67 | $24.75 | $24.75 | 10,931,180 |
| 2024-01-12 | $25.27 | $25.79 | $25.20 | $25.24 | $25.24 | 16,625,330 |
| 2024-01-11 | $24.00 | $25.87 | $23.88 | $25.50 | $25.50 | 26,265,960 |
| 2024-01-10 | $23.90 | $24.56 | $23.61 | $24.04 | $24.04 | 11,379,100 |
| 2024-01-09 | $24.00 | $24.46 | $23.48 | $24.00 | $24.00 | 9,729,630 |
| 2024-01-08 | $24.32 | $24.82 | $23.92 | $23.92 | $23.92 | 9,884,030 |
| 2024-01-05 | $24.58 | $25.39 | $24.38 | $24.49 | $24.49 | 11,799,000 |
| 2024-01-04 | $25.10 | $25.14 | $24.53 | $24.63 | $24.63 | 8,212,760 |
| 2024-01-03 | $25.03 | $25.37 | $24.98 | $25.20 | $25.20 | 7,515,810 |
| 2024-01-02 | $25.30 | $25.40 | $25.06 | $25.10 | $25.10 | 8,735,800 |
| 2024-01-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-12-29 | $25.10 | $25.74 | $25.01 | $25.35 | $25.35 | 15,254,730 |
| 2023-12-28 | $23.65 | $25.50 | $23.63 | $25.33 | $25.33 | 28,193,220 |
| 2023-12-27 | $24.13 | $24.20 | $23.56 | $23.78 | $23.78 | 8,156,030 |
| 2023-12-26 | $24.45 | $24.63 | $24.18 | $24.19 | $24.19 | 6,400,030 |
| 2023-12-25 | $24.47 | $24.67 | $24.16 | $24.42 | $24.42 | 8,024,240 |
| 2023-12-22 | $24.08 | $25.14 | $23.71 | $24.50 | $24.50 | 16,258,970 |
| 2023-12-21 | $23.50 | $24.35 | $23.50 | $24.18 | $24.18 | 9,276,690 |
| 2023-12-20 | $23.82 | $24.08 | $23.79 | $23.81 | $23.81 | 6,377,550 |
| 2023-12-19 | $23.98 | $24.12 | $23.62 | $23.80 | $23.80 | 7,792,890 |
| 2023-12-18 | $24.20 | $24.74 | $23.95 | $24.01 | $24.01 | 8,906,260 |
| 2023-12-14 | $24.92 | $25.08 | $24.41 | $24.48 | $24.48 | 8,990,880 |
| 2023-12-13 | $24.90 | $25.00 | $24.34 | $24.43 | $24.43 | 8,945,520 |
| 2023-12-12 | $25.18 | $25.38 | $24.92 | $24.97 | $24.97 | 7,225,750 |
| 2023-12-11 | $25.40 | $25.44 | $24.43 | $25.23 | $25.23 | 17,465,710 |
| 2023-12-08 | $26.02 | $26.24 | $25.50 | $25.61 | $25.61 | 14,850,840 |
| 2023-12-07 | $26.00 | $26.07 | $25.38 | $25.73 | $25.73 | 19,876,940 |
| 2023-12-06 | $24.52 | $26.88 | $24.51 | $26.21 | $26.21 | 38,761,440 |
| 2023-12-05 | $24.55 | $25.67 | $24.50 | $24.77 | $24.77 | 17,621,230 |
| 2023-12-04 | $23.93 | $25.36 | $23.93 | $24.81 | $24.81 | 16,779,930 |
| 2023-12-01 | $24.05 | $24.37 | $23.58 | $24.18 | $24.18 | 12,619,510 |
| 2023-11-30 | $24.90 | $25.05 | $24.03 | $24.10 | $24.10 | 14,928,980 |
| 2023-11-29 | $25.28 | $25.45 | $24.94 | $25.00 | $25.00 | 8,652,360 |
| 2023-11-28 | $25.16 | $25.47 | $25.12 | $25.36 | $25.36 | 9,145,630 |
| 2023-11-27 | $25.80 | $25.89 | $25.30 | $25.31 | $25.31 | 10,179,520 |
| 2023-11-24 | $26.30 | $26.31 | $25.93 | $25.98 | $25.98 | 7,664,660 |
| 2023-11-23 | $26.16 | $26.35 | $25.90 | $26.35 | $26.35 | 8,195,040 |
| 2023-11-22 | $26.89 | $26.89 | $26.15 | $26.18 | $26.18 | 15,678,730 |
| 2023-11-21 | $27.47 | $27.55 | $27.03 | $27.09 | $27.09 | 12,616,520 |
| 2023-11-20 | $27.45 | $27.54 | $27.15 | $27.34 | $27.34 | 10,943,910 |
| 2023-11-17 | $27.19 | $27.49 | $27.13 | $27.36 | $27.36 | 12,181,210 |
| 2023-11-16 | $27.90 | $28.13 | $27.31 | $27.35 | $27.35 | 25,634,820 |
| 2023-11-15 | $27.09 | $28.60 | $27.09 | $28.19 | $28.19 | 43,946,600 |
| 2023-11-14 | $27.07 | $27.17 | $26.58 | $26.69 | $26.69 | 14,814,950 |
| 2023-11-13 | $27.19 | $27.40 | $26.97 | $27.05 | $27.05 | 12,604,820 |
| 2023-11-10 | $27.18 | $27.46 | $26.78 | $26.94 | $26.94 | 14,295,520 |
| 2023-11-09 | $27.05 | $27.63 | $26.92 | $27.30 | $27.30 | 17,242,810 |
| 2023-11-08 | $26.98 | $27.50 | $26.81 | $27.06 | $27.06 | 15,114,500 |
| 2023-11-07 | $27.10 | $27.19 | $26.72 | $27.10 | $27.10 | 12,714,010 |
| 2023-11-06 | $26.68 | $27.36 | $26.68 | $27.22 | $27.22 | 19,990,710 |
| 2023-11-03 | $26.39 | $26.64 | $26.31 | $26.46 | $26.46 | 11,984,750 |
| 2023-11-02 | $26.98 | $27.04 | $26.27 | $26.27 | $26.27 | 14,463,130 |
| 2023-11-01 | $27.21 | $27.31 | $26.77 | $26.91 | $26.91 | 12,560,550 |
| 2023-10-31 | $27.36 | $27.69 | $27.05 | $27.19 | $27.19 | 15,419,830 |
| 2023-10-30 | $27.31 | $27.85 | $27.19 | $27.60 | $27.60 | 22,965,410 |
| 2023-10-27 | $25.58 | $27.94 | $25.42 | $27.45 | $27.45 | 43,029,880 |
| 2023-10-26 | $25.80 | $26.09 | $25.17 | $25.90 | $25.90 | 17,187,590 |
| 2023-10-25 | $26.28 | $26.53 | $25.98 | $26.03 | $26.03 | 17,189,330 |
| 2023-10-24 | $25.28 | $27.00 | $25.28 | $26.31 | $26.31 | 26,605,980 |
| 2023-10-23 | $25.88 | $26.06 | $25.01 | $25.10 | $25.10 | 15,236,630 |
| 2023-10-20 | $25.01 | $26.78 | $24.90 | $26.14 | $26.14 | 24,012,720 |
| 2023-10-19 | $25.07 | $25.94 | $25.01 | $25.12 | $25.12 | 10,931,220 |
| 2023-10-18 | $26.06 | $26.20 | $25.23 | $25.31 | $25.31 | 12,395,770 |
| 2023-10-17 | $26.07 | $26.75 | $26.04 | $26.23 | $26.23 | 16,647,020 |
| 2023-10-16 | $27.07 | $27.12 | $25.92 | $26.13 | $26.13 | 17,327,810 |
| 2023-10-13 | $27.35 | $27.62 | $26.90 | $27.07 | $27.07 | 17,197,940 |
| 2023-10-12 | $25.95 | $27.98 | $25.95 | $27.67 | $27.67 | 38,042,620 |
| 2023-10-11 | $26.00 | $26.19 | $25.66 | $25.78 | $25.78 | 11,860,430 |
| 2023-10-10 | $25.57 | $26.66 | $25.51 | $26.00 | $26.00 | 16,980,800 |
| 2023-10-09 | $25.60 | $25.68 | $25.18 | $25.40 | $25.40 | 9,256,660 |
| 2023-09-28 | $25.70 | $26.34 | $25.45 | $25.70 | $25.70 | 12,458,980 |
| 2023-09-27 | $25.00 | $26.41 | $24.85 | $25.61 | $25.61 | 20,126,420 |
| 2023-09-26 | $25.49 | $25.65 | $25.00 | $25.02 | $25.02 | 10,446,730 |
| 2023-09-25 | $25.92 | $25.97 | $25.45 | $25.60 | $25.60 | 8,513,900 |
| 2023-09-22 | $25.58 | $26.10 | $25.40 | $26.03 | $26.03 | 8,372,470 |
| 2023-09-21 | $25.73 | $25.87 | $25.45 | $25.60 | $25.60 | 6,627,700 |
| 2023-09-20 | $25.98 | $26.16 | $25.74 | $25.75 | $25.75 | 6,786,360 |
| 2023-09-19 | $26.41 | $26.55 | $25.90 | $26.07 | $26.07 | 7,800,390 |
| 2023-09-18 | $25.87 | $27.07 | $25.62 | $26.49 | $26.49 | 15,027,690 |
| 2023-09-15 | $26.06 | $26.37 | $25.78 | $25.97 | $25.97 | 7,621,640 |
| 2023-09-14 | $26.19 | $26.33 | $25.86 | $25.98 | $25.98 | 6,176,660 |
| 2023-09-13 | $26.60 | $27.00 | $26.11 | $26.28 | $26.28 | 10,341,560 |
| 2023-09-12 | $26.53 | $27.87 | $26.48 | $26.97 | $26.97 | 16,310,740 |
| 2023-09-11 | $25.84 | $26.84 | $25.71 | $26.50 | $26.50 | 9,815,810 |
| 2023-09-08 | $26.50 | $26.62 | $25.93 | $25.95 | $25.95 | 8,085,170 |
| 2023-09-07 | $27.48 | $27.50 | $26.49 | $26.55 | $26.55 | 10,200,070 |
| 2023-09-06 | $27.40 | $27.56 | $27.05 | $27.47 | $27.47 | 7,612,800 |
| 2023-09-05 | $27.43 | $27.98 | $27.31 | $27.55 | $27.55 | 9,677,260 |
| 2023-09-04 | $26.96 | $28.15 | $26.70 | $27.71 | $27.71 | 16,276,630 |
| 2023-09-01 | $27.13 | $27.28 | $26.75 | $26.82 | $26.82 | 6,141,930 |
| 2023-08-31 | $27.35 | $27.35 | $26.86 | $27.00 | $27.00 | 7,344,700 |
| 2023-08-30 | $27.42 | $27.80 | $27.18 | $27.31 | $27.31 | 9,207,480 |
| 2023-08-29 | $26.61 | $27.56 | $26.41 | $27.42 | $27.42 | 10,557,140 |
| 2023-08-28 | $28.29 | $28.88 | $26.72 | $26.76 | $26.76 | 13,932,230 |
| 2023-08-25 | $27.02 | $27.40 | $26.71 | $26.76 | $26.76 | 7,502,870 |
| 2023-08-24 | $27.02 | $27.66 | $26.86 | $27.22 | $27.22 | 8,997,150 |
| 2023-08-23 | $27.78 | $27.81 | $26.93 | $26.93 | $26.93 | 7,349,200 |
| 2023-08-22 | $28.00 | $28.35 | $27.21 | $27.78 | $27.78 | 10,483,050 |
| 2023-08-21 | $28.31 | $28.65 | $27.97 | $27.97 | $27.97 | 7,702,150 |
| 2023-08-18 | $29.35 | $29.49 | $28.41 | $28.42 | $28.42 | 9,473,000 |
| 2023-08-17 | $29.30 | $29.58 | $29.05 | $29.27 | $29.27 | 6,480,980 |
| 2023-08-16 | $29.68 | $30.10 | $29.42 | $29.50 | $29.50 | 5,704,300 |
| 2023-08-15 | $30.15 | $30.39 | $29.45 | $29.70 | $29.70 | 7,311,740 |
| 2023-08-14 | $30.00 | $30.40 | $29.70 | $30.26 | $30.26 | 7,702,550 |
| 2023-08-11 | $31.27 | $31.38 | $30.38 | $30.38 | $30.38 | 8,526,470 |
| 2023-08-10 | $31.37 | $31.84 | $31.21 | $31.34 | $31.34 | 4,666,830 |
| 2023-08-09 | $31.18 | $31.49 | $31.01 | $31.18 | $31.18 | 5,073,440 |
| 2023-08-08 | $31.85 | $31.90 | $31.10 | $31.30 | $31.30 | 7,848,500 |
| 2023-08-07 | $32.00 | $32.10 | $31.55 | $31.73 | $31.73 | 7,274,840 |
| 2023-08-04 | $32.00 | $32.45 | $31.83 | $32.08 | $32.08 | 8,270,840 |
| 2023-08-03 | $31.85 | $32.18 | $31.65 | $31.89 | $31.89 | 6,717,140 |
| 2023-08-02 | $32.10 | $32.20 | $31.87 | $31.92 | $31.92 | 4,898,180 |
| 2023-08-01 | $31.96 | $32.28 | $31.82 | $32.10 | $32.10 | 6,689,910 |
| 2023-07-31 | $31.68 | $32.60 | $31.68 | $32.15 | $32.15 | 12,078,440 |
| 2023-07-28 | $31.20 | $31.76 | $30.95 | $31.61 | $31.61 | 7,575,260 |
| 2023-07-27 | $31.58 | $31.96 | $31.36 | $31.40 | $31.40 | 7,750,920 |
| 2023-07-26 | $32.11 | $32.29 | $31.67 | $31.68 | $31.68 | 7,529,220 |
| 2023-07-25 | $32.00 | $32.34 | $31.68 | $32.03 | $32.03 | 12,555,230 |
| 2023-07-24 | $32.40 | $32.40 | $31.30 | $31.43 | $31.43 | 14,976,850 |
| 2023-07-21 | $33.46 | $33.48 | $32.34 | $32.62 | $32.62 | 14,280,150 |
| 2023-07-20 | $33.50 | $34.39 | $33.50 | $33.84 | $33.84 | 12,863,590 |
| 2023-07-19 | $33.44 | $33.82 | $33.21 | $33.53 | $33.53 | 7,030,620 |
| 2023-07-18 | $34.12 | $34.22 | $33.25 | $33.40 | $33.40 | 12,369,890 |
| 2023-07-17 | $34.80 | $34.80 | $34.09 | $34.11 | $34.11 | 10,017,680 |
| 2023-07-14 | $35.17 | $35.34 | $34.62 | $35.23 | $35.23 | 14,003,770 |
| 2023-07-13 | $34.75 | $35.39 | $34.71 | $34.97 | $34.97 | 8,978,490 |
| 2023-07-12 | $34.99 | $35.30 | $34.58 | $34.67 | $34.67 | 8,672,000 |
| 2023-07-11 | $35.15 | $35.35 | $34.58 | $34.93 | $34.93 | 8,395,990 |
| 2023-07-10 | $34.31 | $35.77 | $34.31 | $35.05 | $35.05 | 13,537,640 |
| 2023-07-07 | $34.40 | $34.62 | $34.05 | $34.30 | $34.30 | 7,956,090 |
| 2023-07-06 | $35.40 | $35.40 | $34.51 | $34.57 | $34.57 | 13,591,970 |
| 2023-07-05 | $35.65 | $36.21 | $35.33 | $35.69 | $35.69 | 17,573,070 |
| 2023-07-04 | $35.78 | $35.89 | $35.11 | $35.43 | $35.43 | 11,930,310 |
| 2023-07-03 | $35.70 | $36.50 | $35.40 | $35.49 | $35.49 | 19,697,930 |
| 2023-06-30 | $34.00 | $36.48 | $33.95 | $35.80 | $35.80 | 29,980,390 |
| 2023-06-29 | $34.10 | $34.25 | $33.80 | $33.84 | $33.84 | 9,526,810 |
| 2023-06-28 | $33.98 | $34.48 | $33.43 | $34.33 | $34.33 | 11,908,630 |
| 2023-06-27 | $33.81 | $34.42 | $33.18 | $34.15 | $34.15 | 20,985,450 |
| 2023-06-26 | $34.24 | $34.85 | $34.02 | $34.04 | $34.04 | 9,832,810 |
| 2023-06-21 | $35.50 | $36.13 | $34.63 | $34.63 | $34.63 | 14,162,380 |
| 2023-06-20 | $36.34 | $36.50 | $35.75 | $35.81 | $35.81 | 14,021,530 |
| 2023-06-19 | $36.59 | $36.70 | $36.04 | $36.19 | $36.19 | 14,545,110 |
| 2023-06-16 | $37.31 | $37.31 | $36.63 | $36.78 | $36.78 | 18,258,750 |
| 2023-06-15 | $36.56 | $37.50 | $36.05 | $37.32 | $37.32 | 29,525,880 |
| 2023-06-14 | $37.48 | $37.77 | $36.54 | $36.58 | $36.58 | 15,227,880 |
| 2023-06-13 | $37.34 | $37.68 | $36.83 | $37.39 | $37.39 | 13,997,140 |
| 2023-06-12 | $37.63 | $37.94 | $37.00 | $37.13 | $37.13 | 18,733,280 |
| 2023-06-09 | $35.70 | $39.16 | $35.70 | $37.96 | $37.96 | 44,712,390 |
| 2023-06-08 | $34.75 | $37.20 | $34.73 | $35.80 | $35.80 | 27,110,820 |
| 2023-06-07 | $36.22 | $36.72 | $34.35 | $34.60 | $34.60 | 18,626,150 |
| 2023-06-06 | $36.73 | $37.10 | $35.90 | $36.00 | $36.00 | 12,419,370 |
| 2023-06-05 | $36.72 | $37.27 | $36.13 | $36.85 | $36.85 | 17,677,050 |
| 2023-06-02 | $34.10 | $37.81 | $34.10 | $37.04 | $37.04 | 36,226,400 |
| 2023-06-01 | $33.49 | $35.06 | $33.15 | $34.08 | $34.08 | 14,326,740 |
| 2023-05-31 | $33.71 | $33.85 | $33.16 | $33.46 | $33.46 | 8,483,330 |
| 2023-05-30 | $33.70 | $34.19 | $33.38 | $33.83 | $33.83 | 7,369,640 |
| 2023-05-29 | $34.22 | $34.53 | $33.62 | $33.98 | $33.98 | 8,573,520 |
| 2023-05-26 | $35.04 | $35.13 | $33.78 | $34.33 | $34.33 | 13,302,380 |
| 2023-05-25 | $35.49 | $35.70 | $34.78 | $35.29 | $35.29 | 9,842,910 |
| 2023-05-24 | $35.81 | $36.28 | $35.55 | $35.91 | $35.91 | 10,232,370 |
| 2023-05-23 | $36.10 | $36.91 | $35.56 | $35.64 | $35.64 | 11,434,680 |
| 2023-05-22 | $36.10 | $36.30 | $35.79 | $36.24 | $36.24 | 8,232,490 |
| 2023-05-19 | $36.52 | $37.08 | $36.10 | $36.17 | $36.17 | 15,893,460 |
| 2023-05-18 | $35.80 | $36.99 | $35.03 | $36.91 | $36.91 | 27,731,580 |
| 2023-05-17 | $36.56 | $36.83 | $35.57 | $35.88 | $35.88 | 11,922,110 |
| 2023-05-16 | $36.61 | $36.90 | $36.20 | $36.56 | $36.56 | 18,762,680 |
| 2023-05-15 | $33.23 | $36.84 | $33.18 | $36.77 | $36.77 | 34,479,500 |
| 2023-05-12 | $33.80 | $34.68 | $32.95 | $32.95 | $32.95 | 9,386,400 |
| 2023-05-11 | $33.50 | $34.16 | $33.20 | $33.78 | $33.78 | 9,633,910 |
| 2023-05-10 | $32.58 | $34.25 | $32.52 | $33.57 | $33.57 | 12,256,700 |
| 2023-05-09 | $34.20 | $34.20 | $32.70 | $32.82 | $32.82 | 13,206,520 |
| 2023-05-08 | $34.50 | $34.97 | $33.70 | $34.14 | $34.14 | 10,297,680 |
| 2023-05-05 | $36.15 | $36.15 | $34.01 | $34.40 | $34.40 | 12,429,150 |
| 2023-05-04 | $48.39 | $49.45 | $48.18 | $48.68 | $35.90 | 8,228,850 |
| 2023-05-03 | $48.60 | $48.60 | $48.60 | $48.60 | $35.85 | 0 |
| 2023-05-02 | $48.60 | $48.60 | $48.60 | $48.60 | $35.85 | 0 |
| 2023-04-28 | $47.87 | $49.00 | $47.54 | $48.60 | $35.85 | 8,505,870 |
| 2023-04-27 | $48.66 | $49.22 | $47.84 | $47.87 | $35.31 | 8,238,670 |
| 2023-04-26 | $45.42 | $50.49 | $44.77 | $48.92 | $36.08 | 17,592,220 |
| 2023-04-25 | $50.24 | $50.48 | $45.74 | $45.88 | $33.84 | 21,368,810 |
| 2023-04-24 | $50.09 | $51.89 | $49.00 | $51.13 | $37.71 | 11,435,780 |
| 2023-04-21 | $52.01 | $52.80 | $50.27 | $50.41 | $37.18 | 12,362,280 |
| 2023-04-20 | $53.11 | $53.36 | $51.72 | $52.01 | $38.36 | 13,376,680 |
| 2023-04-19 | $53.38 | $54.25 | $52.53 | $53.68 | $39.59 | 14,363,050 |
| 2023-04-18 | $53.22 | $55.28 | $53.11 | $53.60 | $39.53 | 18,872,350 |
| 2023-04-17 | $53.33 | $54.35 | $52.80 | $53.60 | $39.53 | 18,706,500 |
| 2023-04-14 | $48.85 | $55.26 | $48.78 | $53.33 | $39.33 | 36,645,630 |
| 2023-04-13 | $49.61 | $49.61 | $48.50 | $48.54 | $35.80 | 8,829,500 |
| 2023-04-12 | $51.30 | $51.30 | $49.81 | $49.84 | $36.76 | 11,765,210 |
| 2023-04-11 | $51.10 | $51.48 | $50.10 | $51.18 | $37.75 | 10,446,320 |
| 2023-04-10 | $50.62 | $51.39 | $50.06 | $51.28 | $37.82 | 9,184,240 |
| 2023-04-07 | $50.50 | $51.49 | $50.29 | $50.62 | $50.62 | 8,417,520 |
| 2023-04-06 | $49.99 | $50.78 | $49.55 | $50.55 | $50.55 | 9,516,630 |
| 2023-04-05 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 0 |
| 2023-04-04 | $51.58 | $51.78 | $49.88 | $50.05 | $50.05 | 11,928,580 |
| 2023-04-03 | $51.19 | $52.50 | $50.73 | $51.98 | $51.98 | 12,849,630 |
| 2023-03-31 | $51.30 | $51.83 | $51.12 | $51.19 | $51.19 | 7,440,930 |
| 2023-03-30 | $50.90 | $51.32 | $49.76 | $51.30 | $51.30 | 11,219,950 |
| 2023-03-29 | $51.68 | $52.36 | $50.83 | $50.97 | $50.97 | 11,019,230 |
| 2023-03-28 | $52.83 | $52.83 | $51.56 | $51.87 | $51.87 | 6,297,080 |
| 2023-03-27 | $52.60 | $52.78 | $51.79 | $52.50 | $52.50 | 6,577,550 |
| 2023-03-24 | $53.25 | $53.42 | $52.53 | $52.65 | $52.65 | 7,386,250 |
| 2023-03-23 | $53.06 | $53.50 | $52.68 | $53.24 | $53.24 | 6,935,080 |
| 2023-03-22 | $53.94 | $54.40 | $53.02 | $53.43 | $53.43 | 8,882,210 |
| 2023-03-21 | $51.31 | $53.50 | $51.12 | $53.45 | $53.45 | 14,171,680 |
| 2023-03-20 | $51.98 | $52.21 | $50.90 | $51.13 | $51.13 | 9,488,920 |
| 2023-03-17 | $52.16 | $52.79 | $51.81 | $51.97 | $51.97 | 6,012,810 |
| 2023-03-16 | $52.17 | $52.79 | $51.80 | $51.80 | $51.80 | 5,471,830 |
| 2023-03-15 | $53.20 | $54.19 | $52.87 | $52.89 | $52.89 | 7,027,170 |
| 2023-03-14 | $52.44 | $54.02 | $51.37 | $53.13 | $53.13 | 12,104,350 |
| 2023-03-13 | $52.60 | $53.33 | $51.68 | $52.43 | $52.43 | 8,531,670 |
| 2023-03-10 | $54.30 | $54.63 | $53.08 | $53.19 | $53.19 | 9,697,830 |
| 2023-03-09 | $54.77 | $55.64 | $54.70 | $54.83 | $54.83 | 6,207,310 |
| 2023-03-08 | $54.82 | $55.15 | $54.40 | $54.77 | $54.77 | 4,443,980 |
| 2023-03-07 | $55.98 | $56.19 | $54.91 | $54.96 | $54.96 | 6,551,380 |
| 2023-03-06 | $55.90 | $56.09 | $54.73 | $56.02 | $56.02 | 9,449,320 |
| 2023-03-03 | $56.29 | $56.56 | $55.70 | $55.90 | $55.90 | 5,605,880 |
| 2023-03-02 | $57.50 | $57.65 | $56.26 | $56.29 | $56.29 | 7,444,830 |
| 2023-03-01 | $57.20 | $57.57 | $56.80 | $57.43 | $57.43 | 5,062,140 |
| 2023-02-28 | $57.34 | $57.57 | $56.50 | $57.50 | $57.50 | 6,397,120 |
| 2023-02-27 | $57.20 | $58.20 | $57.17 | $57.30 | $57.30 | 6,408,140 |
| 2023-02-24 | $57.99 | $57.99 | $57.01 | $57.38 | $57.38 | 4,705,840 |
| 2023-02-23 | $57.80 | $58.43 | $57.34 | $57.81 | $57.81 | 7,111,210 |
| 2023-02-22 | $57.38 | $57.67 | $56.87 | $57.16 | $57.16 | 5,504,130 |
| 2023-02-21 | $57.68 | $58.35 | $57.39 | $57.82 | $57.82 | 7,585,170 |
| 2023-02-20 | $57.01 | $57.78 | $55.91 | $57.68 | $57.68 | 9,488,710 |
| 2023-02-17 | $57.97 | $58.48 | $57.40 | $57.47 | $57.47 | 6,121,920 |
| 2023-02-16 | $59.53 | $60.09 | $57.40 | $57.97 | $57.97 | 11,026,480 |
| 2023-02-15 | $60.19 | $60.68 | $59.52 | $59.62 | $59.62 | 6,865,560 |
| 2023-02-14 | $60.53 | $60.87 | $60.03 | $60.32 | $60.32 | 5,807,090 |
| 2023-02-13 | $60.20 | $60.86 | $60.04 | $60.54 | $60.54 | 6,196,010 |
| 2023-02-10 | $61.88 | $61.89 | $60.48 | $60.50 | $60.50 | 10,913,870 |
| 2023-02-09 | $61.40 | $62.07 | $60.87 | $62.03 | $62.03 | 9,525,260 |
| 2023-02-08 | $62.40 | $63.20 | $61.45 | $61.68 | $61.68 | 11,056,560 |
| 2023-02-07 | $61.94 | $62.37 | $61.58 | $62.05 | $62.05 | 5,681,760 |
| 2023-02-06 | $62.00 | $62.28 | $61.30 | $61.93 | $61.93 | 6,481,690 |
| 2023-02-03 | $62.61 | $63.04 | $61.30 | $62.50 | $62.50 | 10,782,690 |
| 2023-02-02 | $63.85 | $63.86 | $62.80 | $62.84 | $62.84 | 9,727,700 |
| 2023-02-01 | $63.65 | $64.16 | $63.05 | $63.71 | $63.71 | 10,294,750 |
| 2023-01-31 | $63.12 | $63.69 | $62.60 | $63.37 | $63.37 | 8,934,170 |
| 2023-01-30 | $64.80 | $65.30 | $63.33 | $63.41 | $63.41 | 19,311,290 |
| 2023-01-20 | $61.90 | $63.99 | $61.48 | $62.95 | $62.95 | 14,647,770 |
| 2023-01-19 | $61.93 | $62.13 | $61.20 | $61.67 | $61.67 | 8,046,610 |
| 2023-01-18 | $61.30 | $62.65 | $61.06 | $61.95 | $61.95 | 14,180,340 |
| 2023-01-17 | $61.30 | $62.12 | $60.88 | $61.29 | $61.29 | 9,653,340 |
| 2023-01-16 | $60.80 | $62.00 | $60.25 | $61.24 | $61.24 | 10,684,020 |
| 2023-01-13 | $61.20 | $61.79 | $60.42 | $60.74 | $60.74 | 10,973,670 |
| 2023-01-12 | $60.12 | $61.77 | $60.01 | $60.85 | $60.85 | 11,990,740 |
| 2023-01-11 | $61.14 | $61.36 | $59.73 | $59.98 | $59.98 | 11,146,250 |
| 2023-01-10 | $60.82 | $61.46 | $59.59 | $60.37 | $60.37 | 12,572,280 |
| 2023-01-09 | $60.97 | $61.91 | $60.67 | $61.01 | $61.01 | 15,998,120 |
| 2023-01-06 | $57.99 | $62.24 | $57.78 | $60.56 | $60.56 | 20,336,980 |
| 2023-01-05 | $57.10 | $58.85 | $56.75 | $58.18 | $58.18 | 11,766,450 |
| 2023-01-04 | $57.50 | $58.19 | $56.33 | $56.79 | $56.79 | 6,943,840 |
| 2023-01-03 | $55.89 | $58.28 | $55.17 | $57.81 | $57.81 | 11,145,560 |
| 2023-01-02 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 0 |
| 2022-12-30 | $57.50 | $57.80 | $55.88 | $55.88 | $55.88 | 8,300,760 |
| 2022-12-29 | $57.71 | $58.50 | $57.00 | $57.00 | $57.00 | 6,718,760 |
| 2022-12-28 | $57.80 | $58.30 | $56.86 | $57.36 | $57.36 | 7,109,350 |
| 2022-12-27 | $58.20 | $58.66 | $57.71 | $58.42 | $58.42 | 5,981,710 |
| 2022-12-26 | $56.91 | $58.22 | $56.54 | $58.10 | $58.10 | 6,318,260 |
| 2022-12-23 | $55.80 | $57.50 | $55.55 | $57.01 | $57.01 | 6,813,410 |
| 2022-12-22 | $58.89 | $59.05 | $56.16 | $56.33 | $56.33 | 8,698,100 |
| 2022-12-21 | $58.88 | $60.19 | $57.70 | $58.52 | $58.52 | 7,146,060 |
| 2022-12-20 | $60.05 | $60.30 | $58.38 | $58.88 | $58.88 | 8,063,510 |
| 2022-12-19 | $59.00 | $62.10 | $58.70 | $60.66 | $60.66 | 14,031,260 |
| 2022-12-16 | $60.38 | $60.68 | $58.52 | $59.11 | $59.11 | 8,167,200 |
| 2022-12-15 | $59.51 | $61.28 | $59.00 | $61.01 | $61.01 | 10,045,760 |
| 2022-12-14 | $60.59 | $61.18 | $59.50 | $59.79 | $59.79 | 7,701,130 |
| 2022-12-13 | $61.66 | $62.34 | $60.71 | $60.89 | $60.89 | 7,267,920 |
| 2022-12-12 | $62.18 | $62.80 | $61.19 | $61.21 | $61.21 | 9,224,620 |
| 2022-12-09 | $61.90 | $62.88 | $61.20 | $62.63 | $62.63 | 11,886,710 |
| 2022-12-08 | $62.00 | $62.95 | $61.20 | $61.51 | $61.51 | 8,493,880 |
| 2022-12-07 | $61.63 | $63.41 | $61.39 | $62.30 | $62.30 | 11,304,450 |
| 2022-12-06 | $61.00 | $62.66 | $60.22 | $62.10 | $62.10 | 10,990,020 |
| 2022-12-05 | $62.00 | $62.66 | $61.16 | $61.76 | $61.76 | 10,045,720 |
| 2022-12-01 | $61.85 | $62.14 | $60.88 | $60.89 | $60.89 | 10,879,330 |
| 2022-11-30 | $60.83 | $62.77 | $60.39 | $60.90 | $60.90 | 14,581,860 |
| 2022-11-29 | $60.64 | $61.38 | $60.00 | $60.83 | $60.83 | 9,246,800 |
| 2022-11-28 | $61.40 | $61.40 | $59.55 | $60.65 | $60.65 | 9,812,540 |
| 2022-11-25 | $63.80 | $63.98 | $61.98 | $62.10 | $62.10 | 6,375,220 |
| 2022-11-24 | $62.84 | $64.20 | $62.48 | $63.47 | $63.47 | 8,743,360 |
| 2022-11-23 | $62.49 | $63.09 | $61.30 | $62.72 | $62.72 | 6,822,630 |
| 2022-11-22 | $63.50 | $63.95 | $62.10 | $62.22 | $62.22 | 7,372,280 |
| 2022-11-21 | $62.92 | $64.00 | $62.08 | $63.64 | $63.64 | 6,888,490 |
| 2022-11-18 | $64.58 | $64.77 | $63.18 | $63.25 | $63.25 | 7,031,000 |
| 2022-11-17 | $65.68 | $65.87 | $63.74 | $64.35 | $64.35 | 7,755,120 |
| 2022-11-16 | $66.79 | $67.76 | $65.52 | $65.54 | $65.54 | 8,447,430 |
| 2022-11-15 | $64.88 | $66.99 | $64.38 | $66.60 | $66.60 | 8,944,700 |
| 2022-11-14 | $67.52 | $67.77 | $64.87 | $65.41 | $65.41 | 10,799,920 |
| 2022-11-11 | $69.22 | $69.59 | $67.30 | $67.57 | $67.57 | 9,082,520 |
| 2022-11-10 | $68.61 | $69.60 | $66.93 | $67.10 | $67.10 | 9,794,560 |
| 2022-11-09 | $71.00 | $71.23 | $69.38 | $69.40 | $69.40 | 7,027,760 |
| 2022-11-08 | $70.01 | $71.23 | $69.15 | $70.20 | $70.20 | 9,986,110 |
| 2022-11-07 | $69.99 | $71.25 | $69.77 | $70.35 | $70.35 | 15,618,110 |
| 2022-11-04 | $67.02 | $70.77 | $66.12 | $69.64 | $69.64 | 20,367,790 |
| 2022-11-03 | $64.80 | $67.49 | $64.36 | $66.66 | $66.66 | 11,811,800 |
| 2022-11-02 | $64.19 | $65.82 | $63.80 | $65.43 | $65.43 | 11,460,010 |
| 2022-11-01 | $61.89 | $65.06 | $61.71 | $64.70 | $64.70 | 14,878,010 |
| 2022-10-31 | $62.03 | $63.37 | $61.55 | $61.85 | $61.85 | 10,318,910 |
| 2022-10-28 | $66.86 | $66.88 | $61.86 | $62.43 | $62.43 | 13,853,960 |
| 2022-10-27 | $66.99 | $68.44 | $66.92 | $66.96 | $66.96 | 8,352,160 |
| 2022-10-26 | $66.08 | $67.96 | $65.92 | $66.93 | $66.93 | 9,017,280 |
| 2022-10-25 | $65.88 | $66.78 | $62.88 | $66.25 | $66.25 | 9,160,370 |
| 2022-10-24 | $66.59 | $68.50 | $65.08 | $65.86 | $65.86 | 10,203,430 |
| 2022-10-21 | $66.83 | $67.54 | $65.65 | $66.02 | $66.02 | 6,826,090 |
| 2022-10-20 | $67.79 | $67.89 | $65.85 | $66.82 | $66.82 | 9,470,550 |
| 2022-10-19 | $68.60 | $70.64 | $68.02 | $68.29 | $68.29 | 10,496,690 |
| 2022-10-18 | $68.99 | $69.71 | $67.90 | $68.60 | $68.60 | 10,956,890 |
| 2022-10-17 | $68.02 | $68.79 | $67.14 | $68.29 | $68.29 | 10,802,270 |
| 2022-10-14 | $68.00 | $69.39 | $67.07 | $68.82 | $68.82 | 15,567,240 |
| 2022-10-13 | $67.00 | $68.38 | $66.69 | $66.76 | $66.76 | 12,181,820 |
| 2022-10-12 | $68.00 | $69.00 | $65.07 | $68.22 | $68.22 | 18,776,230 |
| 2022-10-11 | $65.24 | $66.39 | $64.13 | $65.13 | $65.13 | 8,440,380 |
| 2022-10-10 | $66.22 | $67.13 | $64.11 | $64.45 | $64.45 | 8,015,210 |
| 2022-09-30 | $66.81 | $67.84 | $66.27 | $66.27 | $66.27 | 6,703,380 |
| 2022-09-29 | $67.05 | $68.48 | $66.76 | $67.18 | $67.18 | 9,682,680 |
| 2022-09-28 | $69.94 | $69.94 | $66.00 | $66.07 | $66.07 | 10,831,130 |
| 2022-09-27 | $69.99 | $70.25 | $67.89 | $69.58 | $69.58 | 9,463,820 |
| 2022-09-26 | $69.28 | $71.28 | $69.28 | $69.57 | $69.57 | 8,802,750 |
| 2022-09-23 | $71.88 | $72.18 | $68.55 | $70.60 | $70.60 | 14,070,460 |
| 2022-09-22 | $71.40 | $73.62 | $70.60 | $71.86 | $71.86 | 8,799,640 |
| 2022-09-21 | $73.02 | $73.85 | $72.11 | $72.28 | $72.28 | 10,897,050 |
| 2022-09-20 | $71.00 | $75.22 | $71.00 | $73.51 | $73.51 | 17,776,590 |
| 2022-09-19 | $71.01 | $72.88 | $69.38 | $70.73 | $70.73 | 16,256,340 |
| 2022-09-16 | $74.21 | $74.60 | $70.00 | $72.25 | $72.25 | 14,795,630 |
| 2022-09-15 | $79.00 | $80.42 | $74.38 | $75.10 | $75.10 | 17,024,490 |
| 2022-09-14 | $76.98 | $79.80 | $76.65 | $78.35 | $78.35 | 13,389,710 |
| 2022-09-13 | $78.00 | $79.55 | $77.32 | $78.65 | $78.65 | 13,741,000 |
| 2022-09-12 | $77.43 | $77.43 | $77.43 | $77.43 | $77.43 | 0 |
| 2022-09-09 | $76.26 | $78.28 | $75.85 | $77.43 | $77.43 | 13,729,070 |
| 2022-09-08 | $77.01 | $77.50 | $75.55 | $75.71 | $75.71 | 9,343,550 |
| 2022-09-07 | $76.00 | $77.36 | $75.37 | $76.40 | $76.40 | 11,368,090 |
| 2022-09-06 | $73.59 | $77.40 | $72.88 | $76.95 | $76.95 | 19,216,570 |
| 2022-09-05 | $73.80 | $74.60 | $72.20 | $72.97 | $72.97 | 10,842,270 |
| 2022-09-02 | $75.10 | $76.88 | $73.46 | $74.05 | $74.05 | 13,426,460 |
| 2022-09-01 | $77.11 | $77.98 | $74.81 | $74.90 | $74.90 | 13,809,840 |
| 2022-08-31 | $80.00 | $81.88 | $76.42 | $78.01 | $78.01 | 21,616,190 |
| 2022-08-30 | $79.40 | $81.99 | $78.10 | $80.01 | $80.01 | 18,524,050 |
| 2022-08-29 | $81.60 | $81.81 | $78.02 | $79.23 | $79.23 | 20,517,630 |
| 2022-08-26 | $79.30 | $85.00 | $77.70 | $82.00 | $82.00 | 31,898,730 |
| 2022-08-25 | $80.82 | $81.67 | $76.01 | $78.88 | $78.88 | 18,891,290 |
| 2022-08-24 | $83.46 | $85.54 | $79.42 | $80.09 | $80.09 | 19,587,500 |
| 2022-08-23 | $85.00 | $85.50 | $81.99 | $83.48 | $83.48 | 24,325,730 |
| 2022-08-22 | $75.02 | $85.61 | $74.33 | $85.36 | $85.36 | 35,418,990 |
| 2022-08-19 | $77.87 | $78.11 | $75.13 | $75.16 | $75.16 | 12,785,870 |
| 2022-08-18 | $78.01 | $78.91 | $77.66 | $77.85 | $77.85 | 8,737,460 |
| 2022-08-17 | $79.82 | $80.09 | $76.61 | $78.55 | $78.55 | 17,380,290 |
| 2022-08-16 | $80.88 | $81.50 | $79.29 | $80.10 | $80.10 | 12,222,950 |
| 2022-08-15 | $78.00 | $81.80 | $77.88 | $80.53 | $80.53 | 15,125,770 |
| 2022-08-12 | $78.77 | $81.40 | $78.33 | $78.59 | $78.59 | 11,603,510 |
| 2022-08-11 | $79.10 | $79.50 | $76.81 | $79.22 | $79.22 | 14,488,850 |
| 2022-08-10 | $80.92 | $82.38 | $78.62 | $79.05 | $79.05 | 15,336,360 |
| 2022-08-09 | $78.99 | $81.50 | $78.50 | $80.98 | $80.98 | 17,324,710 |
| 2022-08-08 | $78.18 | $80.32 | $77.02 | $78.95 | $78.95 | 18,613,900 |
| 2022-08-05 | $75.96 | $78.55 | $75.35 | $78.22 | $78.22 | 17,092,360 |
| 2022-08-04 | $75.35 | $77.77 | $73.74 | $76.25 | $76.25 | 16,936,610 |
| 2022-08-03 | $76.00 | $77.37 | $73.95 | $74.25 | $74.25 | 12,165,650 |
| 2022-08-02 | $77.77 | $77.80 | $74.23 | $74.73 | $74.73 | 17,472,320 |
| 2022-08-01 | $77.49 | $79.98 | $75.89 | $79.28 | $79.28 | 17,977,870 |
| 2022-07-29 | $79.33 | $79.68 | $77.70 | $77.90 | $77.90 | 12,633,980 |
| 2022-07-28 | $80.40 | $81.15 | $78.93 | $79.33 | $79.33 | 13,196,730 |
| 2022-07-27 | $80.75 | $81.27 | $78.83 | $79.91 | $79.91 | 13,258,520 |
| 2022-07-26 | $78.20 | $83.18 | $78.00 | $80.85 | $80.85 | 22,738,610 |
| 2022-07-25 | $78.53 | $80.23 | $77.90 | $78.15 | $78.15 | 10,773,410 |
| 2022-07-22 | $80.00 | $80.56 | $77.89 | $79.00 | $79.00 | 15,055,150 |
| 2022-07-21 | $83.20 | $83.20 | $79.36 | $79.40 | $79.40 | 24,099,600 |
| 2022-07-20 | $84.30 | $86.75 | $83.09 | $83.70 | $83.70 | 18,671,540 |
| 2022-07-19 | $85.29 | $85.56 | $82.51 | $83.33 | $83.33 | 16,323,180 |
| 2022-07-18 | $85.90 | $87.01 | $84.00 | $84.71 | $84.71 | 20,394,380 |
| 2022-07-15 | $86.00 | $90.15 | $85.70 | $86.38 | $86.38 | 22,066,930 |
| 2022-07-14 | $85.71 | $87.60 | $84.40 | $86.00 | $86.00 | 20,035,620 |
| 2022-07-13 | $85.41 | $87.08 | $83.06 | $86.27 | $86.27 | 19,935,450 |
| 2022-07-12 | $87.53 | $89.30 | $83.97 | $85.94 | $85.94 | 20,831,020 |
| 2022-07-11 | $92.00 | $93.50 | $85.96 | $87.50 | $87.50 | 25,632,610 |
| 2022-07-08 | $95.78 | $97.50 | $93.40 | $93.41 | $93.41 | 19,790,250 |
| 2022-07-07 | $96.51 | $96.97 | $92.14 | $94.50 | $94.50 | 19,634,380 |
| 2022-07-06 | $94.59 | $97.77 | $94.01 | $95.71 | $95.71 | 23,791,170 |
| 2022-07-05 | $98.18 | $98.18 | $93.06 | $95.42 | $95.42 | 29,539,620 |
| 2022-07-04 | $96.90 | $98.88 | $95.18 | $98.25 | $98.25 | 32,138,570 |
| 2022-07-01 | $88.00 | $98.69 | $87.20 | $96.49 | $96.49 | 43,644,230 |
| 2022-06-30 | $85.00 | $89.91 | $83.80 | $87.40 | $87.40 | 41,606,340 |
| 2022-06-29 | $82.50 | $82.98 | $79.30 | $79.31 | $79.31 | 14,509,190 |
| 2022-06-28 | $82.80 | $84.50 | $80.70 | $83.37 | $83.37 | 13,963,240 |
| 2022-06-27 | $81.00 | $87.54 | $80.05 | $82.85 | $82.85 | 24,696,410 |
| 2022-06-24 | $80.00 | $81.47 | $77.22 | $80.62 | $80.62 | 15,193,310 |
| 2022-06-23 | $79.55 | $79.99 | $75.46 | $79.27 | $79.27 | 16,310,860 |
| 2022-06-22 | $78.00 | $79.90 | $77.66 | $78.47 | $78.47 | 15,848,160 |
| 2022-06-21 | $82.30 | $82.39 | $76.40 | $77.70 | $77.70 | 23,911,430 |
| 2022-06-20 | $82.94 | $84.13 | $81.54 | $82.48 | $82.48 | 15,096,340 |
| 2022-06-17 | $78.49 | $84.12 | $78.00 | $82.94 | $82.94 | 20,675,030 |
| 2022-06-16 | $80.00 | $81.29 | $78.18 | $79.10 | $79.10 | 16,852,290 |
| 2022-06-15 | $77.11 | $84.99 | $75.75 | $80.82 | $80.82 | 28,888,400 |
| 2022-06-14 | $74.89 | $77.70 | $74.20 | $76.78 | $76.78 | 20,372,260 |
| 2022-06-13 | $73.90 | $77.77 | $73.31 | $76.43 | $76.43 | 26,600,410 |
| 2022-06-10 | $71.70 | $76.88 | $71.06 | $74.99 | $74.99 | 33,736,580 |
| 2022-06-09 | $72.95 | $74.74 | $72.21 | $72.94 | $72.94 | 21,669,360 |
| 2022-06-08 | $70.29 | $75.00 | $70.15 | $74.13 | $74.13 | 36,851,800 |
| 2022-06-07 | $69.20 | $70.49 | $68.85 | $69.91 | $69.91 | 25,555,820 |
| 2022-06-06 | $60.30 | $69.87 | $60.30 | $69.20 | $69.20 | 40,987,000 |
| 2022-06-02 | $59.01 | $61.27 | $58.52 | $60.20 | $60.20 | 16,319,590 |
| 2022-06-01 | $59.51 | $60.40 | $57.78 | $59.37 | $59.37 | 14,769,650 |
| 2022-05-31 | $60.01 | $60.30 | $57.49 | $60.30 | $60.30 | 17,985,480 |
| 2022-05-30 | $60.10 | $61.60 | $59.31 | $59.98 | $59.98 | 13,286,900 |
| 2022-05-27 | $60.75 | $62.10 | $59.10 | $59.35 | $59.35 | 12,446,410 |
| 2022-05-26 | $60.90 | $61.16 | $58.51 | $60.00 | $60.00 | 11,379,110 |
| 2022-05-25 | $62.11 | $62.30 | $59.85 | $60.97 | $60.97 | 13,733,680 |
| 2022-05-24 | $65.17 | $65.64 | $61.28 | $61.47 | $61.47 | 20,972,390 |
| 2022-05-23 | $63.48 | $65.97 | $62.50 | $65.19 | $65.19 | 23,902,780 |
| 2022-05-20 | $62.06 | $63.55 | $60.20 | $63.20 | $63.20 | 25,819,030 |
| 2022-05-19 | $60.20 | $61.99 | $58.94 | $61.80 | $61.80 | 20,030,530 |
| 2022-05-18 | $62.45 | $62.88 | $60.82 | $61.01 | $61.01 | 16,288,000 |
| 2022-05-17 | $59.15 | $63.10 | $59.08 | $62.33 | $62.33 | 23,163,900 |
| 2022-05-16 | $59.90 | $61.50 | $58.75 | $59.15 | $59.15 | 10,935,790 |
| 2022-05-13 | $60.29 | $60.48 | $58.41 | $59.13 | $59.13 | 10,035,570 |
| 2022-05-12 | $60.13 | $60.97 | $58.69 | $59.62 | $59.62 | 15,262,560 |
| 2022-05-11 | $59.00 | $63.49 | $58.65 | $60.90 | $60.90 | 23,540,470 |
| 2022-05-10 | $57.00 | $60.55 | $56.61 | $59.42 | $59.42 | 15,419,650 |
| 2022-05-09 | $57.73 | $59.03 | $57.20 | $58.45 | $58.45 | 10,752,180 |
| 2022-05-06 | $56.91 | $60.35 | $56.60 | $57.78 | $57.78 | 15,755,620 |
| 2022-05-05 | $60.00 | $60.15 | $56.73 | $58.59 | $58.59 | 24,590,170 |
| 2022-05-04 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 0 |
| 2022-05-03 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 0 |
| 2022-04-29 | $58.98 | $61.61 | $58.01 | $61.18 | $61.18 | 28,912,240 |
| 2022-04-28 | $55.51 | $60.45 | $55.20 | $58.98 | $58.98 | 27,705,850 |
| 2022-04-27 | $49.20 | $57.50 | $48.67 | $57.38 | $57.38 | 26,881,970 |
| 2022-04-26 | $50.79 | $51.49 | $49.01 | $49.19 | $49.19 | 12,058,510 |
| 2022-04-25 | $52.23 | $53.44 | $49.00 | $50.00 | $50.00 | 16,171,950 |
| 2022-04-22 | $56.26 | $56.73 | $53.90 | $54.17 | $54.17 | 15,178,310 |
| 2022-04-21 | $60.78 | $61.49 | $55.49 | $56.30 | $56.30 | 20,742,770 |
| 2022-04-20 | $63.16 | $63.98 | $60.31 | $60.50 | $60.50 | 10,992,340 |
| 2022-04-19 | $63.03 | $64.35 | $62.10 | $62.96 | $62.96 | 10,069,980 |
| 2022-04-18 | $63.00 | $64.22 | $59.71 | $63.89 | $63.89 | 10,484,500 |
| 2022-04-15 | $63.48 | $64.99 | $62.10 | $63.30 | $63.30 | 10,865,550 |
| 2022-04-14 | $65.29 | $65.60 | $63.00 | $63.85 | $63.85 | 9,916,230 |
| 2022-04-13 | $63.90 | $67.20 | $62.50 | $64.28 | $64.28 | 16,572,320 |
| 2022-04-12 | $62.38 | $65.09 | $62.12 | $64.65 | $64.65 | 14,601,320 |
| 2022-04-11 | $68.00 | $68.00 | $62.25 | $62.39 | $62.39 | 26,941,870 |
| 2022-04-08 | $75.48 | $75.99 | $69.90 | $70.19 | $70.19 | 26,320,500 |
| 2022-04-07 | $69.90 | $74.20 | $69.47 | $71.81 | $71.81 | 17,994,700 |
| 2022-04-06 | $72.67 | $73.66 | $68.48 | $69.80 | $69.80 | 12,784,350 |
| 2022-04-05 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 0 |
| 2022-04-04 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 0 |
| 2022-04-01 | $71.59 | $74.38 | $70.80 | $72.70 | $72.70 | 9,828,380 |
| 2022-03-31 | $75.90 | $76.13 | $71.00 | $71.60 | $71.60 | 14,559,450 |
| 2022-03-30 | $74.50 | $76.43 | $73.20 | $76.40 | $76.40 | 10,020,270 |
| 2022-03-29 | $73.42 | $75.59 | $72.10 | $73.93 | $73.93 | 10,971,460 |
| 2022-03-28 | $74.51 | $76.00 | $71.10 | $72.81 | $72.81 | 13,548,160 |
| 2022-03-25 | $79.00 | $79.68 | $75.40 | $75.40 | $75.40 | 13,663,220 |
| 2022-03-24 | $76.20 | $78.68 | $74.39 | $78.10 | $78.10 | 13,616,670 |
| 2022-03-23 | $78.56 | $79.37 | $75.59 | $77.20 | $77.20 | 14,022,210 |
| 2022-03-22 | $75.70 | $78.87 | $74.01 | $77.88 | $77.88 | 20,260,200 |
| 2022-03-21 | $73.31 | $77.65 | $72.73 | $75.44 | $75.44 | 21,361,200 |
| 2022-03-18 | $74.00 | $74.86 | $71.54 | $74.86 | $74.86 | 17,279,600 |
| 2022-03-17 | $78.95 | $79.68 | $73.68 | $74.40 | $74.40 | 28,141,090 |
| 2022-03-16 | $73.80 | $76.30 | $71.50 | $76.30 | $76.30 | 28,069,370 |
| 2022-03-15 | $71.68 | $75.70 | $70.77 | $72.20 | $71.70 | 23,534,400 |
| 2022-03-14 | $71.30 | $73.78 | $71.03 | $71.25 | $70.76 | 18,502,140 |
| 2022-03-10 | $68.30 | $69.87 | $66.60 | $68.67 | $68.20 | 23,778,640 |
| 2022-03-09 | $68.56 | $68.73 | $62.67 | $65.64 | $65.19 | 19,954,850 |
| 2022-03-08 | $71.78 | $72.30 | $67.50 | $67.98 | $67.51 | 18,413,110 |
| 2022-03-07 | $73.10 | $74.05 | $70.61 | $71.28 | $70.79 | 14,476,160 |
| 2022-03-04 | $76.37 | $78.80 | $73.28 | $73.59 | $73.08 | 20,103,090 |
| 2022-03-03 | $80.24 | $80.57 | $76.82 | $76.93 | $76.40 | 15,242,520 |
| 2022-03-02 | $80.55 | $81.59 | $77.38 | $79.95 | $79.40 | 16,608,570 |
| 2022-03-01 | $89.11 | $89.40 | $79.01 | $80.56 | $80.00 | 31,608,050 |
| 2022-02-28 | $87.00 | $90.49 | $86.40 | $89.80 | $89.18 | 14,528,430 |
| 2022-02-25 | $86.50 | $89.52 | $84.47 | $87.40 | $86.80 | 17,452,150 |
| 2022-02-24 | $86.25 | $87.67 | $81.87 | $85.49 | $84.90 | 21,718,230 |
| 2022-02-23 | $88.88 | $89.38 | $86.41 | $88.13 | $87.52 | 15,105,760 |
| 2022-02-22 | $89.00 | $91.17 | $87.12 | $89.00 | $88.39 | 25,393,100 |
| 2022-02-21 | $85.00 | $86.20 | $83.01 | $85.15 | $84.56 | 14,900,290 |
| 2022-02-18 | $84.13 | $88.22 | $83.23 | $85.00 | $84.41 | 19,334,760 |
| 2022-02-17 | $77.94 | $87.33 | $77.70 | $84.88 | $84.29 | 29,341,270 |
| 2022-02-16 | $78.00 | $82.00 | $77.62 | $78.80 | $78.26 | 19,047,890 |
| 2022-02-15 | $77.08 | $77.85 | $73.70 | $77.00 | $76.47 | 17,205,220 |
| 2022-02-14 | $72.35 | $78.67 | $71.54 | $75.39 | $74.87 | 26,940,400 |
| 2022-02-11 | $68.00 | $76.00 | $65.65 | $72.70 | $72.20 | 29,772,090 |
| 2022-02-10 | $66.95 | $68.29 | $65.42 | $67.51 | $67.04 | 17,521,430 |
| 2022-02-09 | $67.05 | $68.30 | $62.74 | $66.20 | $65.74 | 20,217,760 |
| 2022-02-08 | $66.08 | $67.17 | $64.82 | $66.17 | $65.71 | 12,367,210 |
| 2022-02-07 | $67.99 | $71.08 | $66.80 | $67.77 | $67.30 | 12,446,670 |
| 2022-02-04 | $65.80 | $65.80 | $65.80 | $65.80 | $65.35 | 0 |
| 2022-02-03 | $65.80 | $65.80 | $65.80 | $65.80 | $65.35 | 0 |
| 2022-02-02 | $65.80 | $65.80 | $65.80 | $65.80 | $65.35 | 0 |
| 2022-02-01 | $65.80 | $65.80 | $65.80 | $65.80 | $65.35 | 0 |
| 2022-01-28 | $69.00 | $69.87 | $65.60 | $65.80 | $65.35 | 11,655,470 |
| 2022-01-27 | $71.06 | $72.50 | $68.03 | $68.12 | $67.65 | 13,098,480 |
| 2022-01-26 | $71.27 | $71.70 | $68.34 | $70.50 | $70.01 | 14,749,670 |
| 2022-01-25 | $70.91 | $72.00 | $69.42 | $69.49 | $69.01 | 14,612,890 |
| 2022-01-24 | $64.88 | $72.10 | $64.30 | $70.21 | $69.73 | 20,219,290 |
| 2022-01-21 | $64.60 | $66.20 | $63.12 | $64.88 | $64.43 | 13,911,650 |
| 2022-01-20 | $67.59 | $67.99 | $63.45 | $63.50 | $63.06 | 20,625,340 |
| 2022-01-19 | $70.01 | $70.33 | $67.09 | $67.30 | $66.84 | 13,423,970 |
| 2022-01-18 | $70.04 | $72.18 | $69.50 | $70.65 | $70.16 | 9,647,840 |
| 2022-01-17 | $68.60 | $71.20 | $67.16 | $70.42 | $69.93 | 12,714,550 |
| 2022-01-14 | $68.55 | $69.30 | $67.53 | $67.92 | $67.45 | 11,464,550 |
| 2022-01-13 | $71.49 | $72.30 | $68.39 | $68.55 | $68.08 | 13,573,550 |
| 2022-01-12 | $73.37 | $74.75 | $69.25 | $71.51 | $71.02 | 25,313,550 |
| 2022-01-11 | $73.41 | $73.90 | $69.17 | $70.38 | $69.89 | 19,848,730 |
| 2022-01-10 | $75.10 | $76.50 | $73.34 | $73.82 | $73.31 | 14,310,370 |
| 2022-01-07 | $79.28 | $80.73 | $75.29 | $75.88 | $75.36 | 12,523,420 |
| 2022-01-06 | $78.70 | $82.30 | $75.68 | $80.02 | $79.47 | 13,271,080 |
| 2022-01-05 | $79.48 | $81.48 | $76.73 | $78.80 | $78.26 | 14,383,900 |
| 2022-01-04 | $82.99 | $82.99 | $78.25 | $81.25 | $80.69 | 14,908,170 |
| 2022-01-03 | $81.00 | $81.00 | $81.00 | $81.00 | $80.44 | 0 |
| 2021-12-31 | $80.84 | $82.19 | $79.30 | $81.00 | $80.44 | 11,227,260 |
| 2021-12-30 | $82.20 | $82.99 | $80.08 | $80.25 | $79.70 | 8,513,150 |
| 2021-12-29 | $81.00 | $85.70 | $80.98 | $82.00 | $81.43 | 13,523,420 |
| 2021-12-28 | $78.39 | $83.31 | $76.34 | $81.83 | $81.27 | 18,020,830 |
| 2021-12-27 | $74.82 | $79.05 | $74.12 | $78.22 | $77.68 | 20,246,970 |
| 2021-12-24 | $81.93 | $82.10 | $72.90 | $73.98 | $73.47 | 23,423,160 |
| 2021-12-23 | $85.00 | $85.45 | $80.72 | $81.26 | $80.70 | 11,615,340 |
| 2021-12-22 | $84.78 | $85.64 | $83.55 | $84.48 | $83.90 | 10,271,310 |
| 2021-12-21 | $84.54 | $86.58 | $82.20 | $84.20 | $83.62 | 12,342,240 |
| 2021-12-20 | $87.04 | $89.34 | $84.04 | $84.55 | $83.97 | 12,220,410 |
| 2021-12-17 | $89.70 | $90.16 | $87.04 | $87.23 | $86.63 | 10,334,440 |
| 2021-12-16 | $91.50 | $92.20 | $89.10 | $89.70 | $89.08 | 11,958,660 |
| 2021-12-15 | $94.98 | $95.42 | $90.51 | $90.99 | $90.36 | 13,098,350 |
| 2021-12-14 | $98.79 | $98.79 | $93.68 | $94.31 | $93.66 | 12,941,190 |
| 2021-12-13 | $99.20 | $100.19 | $96.60 | $98.81 | $98.13 | 11,228,890 |
| 2021-12-07 | $108.30 | $109.30 | $96.30 | $98.10 | $97.42 | 18,942,190 |
| 2021-12-06 | $110.01 | $113.00 | $107.36 | $107.55 | $106.81 | 11,593,680 |
| 2021-12-03 | $112.88 | $112.88 | $112.88 | $112.88 | $112.10 | 12,084,550 |
| 2021-12-02 | $111.45 | $111.45 | $111.45 | $111.45 | $110.68 | 10,248,860 |
| 2021-12-01 | $111.00 | $113.50 | $107.08 | $110.79 | $110.03 | 15,278,440 |
| 2021-11-30 | $108.56 | $112.31 | $107.20 | $112.00 | $111.23 | 21,485,530 |
| 2021-11-29 | $95.84 | $107.57 | $95.68 | $106.57 | $105.83 | 22,816,960 |
| 2021-11-26 | $93.88 | $102.00 | $93.20 | $98.00 | $97.32 | 18,483,370 |
| 2021-11-25 | $94.59 | $96.35 | $91.73 | $92.91 | $92.27 | 11,200,360 |
| 2021-11-24 | $96.33 | $98.20 | $94.38 | $94.79 | $94.14 | 10,007,570 |
| 2021-11-23 | $100.50 | $102.29 | $95.82 | $96.20 | $95.54 | 14,434,180 |
| 2021-11-22 | $98.60 | $103.03 | $98.60 | $100.50 | $99.81 | 15,725,360 |
| 2021-11-19 | $99.00 | $102.06 | $96.48 | $97.70 | $97.03 | 21,581,870 |
| 2021-11-18 | $99.99 | $105.88 | $92.70 | $102.45 | $101.74 | 29,009,140 |
| 2021-11-17 | $90.08 | $102.60 | $90.08 | $98.32 | $97.64 | 30,500,550 |
| 2021-11-16 | $92.20 | $93.00 | $87.69 | $88.18 | $87.57 | 12,616,390 |
| 2021-11-15 | $91.51 | $93.55 | $87.85 | $92.20 | $91.56 | 12,836,330 |
| 2021-11-12 | $91.96 | $93.34 | $90.36 | $92.45 | $91.81 | 9,145,120 |
| 2021-11-11 | $91.80 | $93.49 | $90.30 | $91.10 | $90.47 | 12,530,890 |
| 2021-11-10 | $100.30 | $100.30 | $90.60 | $91.20 | $90.57 | 19,881,010 |
| 2021-11-09 | $96.08 | $101.39 | $94.50 | $100.20 | $99.51 | 21,096,110 |
| 2021-11-08 | $87.49 | $98.00 | $87.49 | $95.51 | $94.85 | 28,680,420 |
| 2021-11-05 | $91.50 | $91.50 | $91.50 | $91.50 | $90.87 | 21,165,830 |
| 2021-11-04 | $97.95 | $98.75 | $91.28 | $91.50 | $90.87 | 19,617,550 |
| 2021-11-03 | $99.02 | $99.30 | $93.00 | $96.71 | $96.04 | 17,693,730 |
| 2021-11-02 | $100.80 | $102.68 | $96.40 | $98.30 | $97.62 | 17,109,270 |
| 2021-11-01 | $106.52 | $110.58 | $99.00 | $100.29 | $99.60 | 21,877,620 |
| 2021-10-29 | $104.02 | $107.70 | $103.54 | $106.51 | $105.78 | 11,524,570 |
| 2021-10-28 | $108.45 | $112.00 | $101.82 | $103.50 | $102.79 | 18,681,270 |
| 2021-10-27 | $107.01 | $113.38 | $104.00 | $110.21 | $109.45 | 19,952,460 |
| 2021-10-26 | $113.90 | $116.10 | $105.96 | $106.50 | $105.77 | 17,960,720 |
| 2021-10-25 | $108.89 | $112.00 | $104.11 | $110.00 | $109.24 | 22,595,940 |
| 2021-10-22 | $114.51 | $118.00 | $110.99 | $111.00 | $110.23 | 12,097,790 |
| 2021-10-21 | $117.98 | $119.88 | $112.80 | $113.53 | $112.75 | 12,199,500 |
| 2021-10-20 | $114.00 | $124.00 | $112.17 | $117.65 | $116.84 | 17,389,120 |
| 2021-10-19 | $108.78 | $117.57 | $108.20 | $114.80 | $114.01 | 18,829,390 |
| 2021-10-18 | $103.79 | $113.90 | $99.75 | $112.83 | $112.05 | 25,998,040 |
| 2021-10-15 | $106.00 | $108.30 | $100.10 | $104.30 | $103.58 | 19,984,260 |
| 2021-10-14 | $99.96 | $108.09 | $98.32 | $106.60 | $105.86 | 20,190,090 |
| 2021-10-13 | $97.00 | $105.39 | $96.00 | $102.60 | $101.89 | 17,980,370 |
| 2021-10-12 | $101.49 | $104.50 | $94.44 | $96.88 | $96.21 | 22,171,680 |
| 2021-10-11 | $106.00 | $109.50 | $98.66 | $102.70 | $101.99 | 17,365,580 |
| 2021-09-30 | $98.15 | $108.30 | $98.15 | $107.35 | $106.61 | 19,387,160 |
| 2021-09-29 | $104.51 | $108.38 | $93.39 | $93.50 | $92.86 | 21,838,220 |
| 2021-09-28 | $102.07 | $107.60 | $100.33 | $105.48 | $104.75 | 15,835,660 |
| 2021-09-27 | $116.00 | $117.49 | $96.66 | $101.29 | $100.59 | 26,332,450 |
| 2021-09-24 | $108.52 | $110.87 | $102.00 | $105.34 | $104.61 | 13,572,600 |
| 2021-09-23 | $113.01 | $114.58 | $105.16 | $108.21 | $107.46 | 16,920,490 |
| 2021-09-22 | $110.10 | $119.97 | $110.06 | $112.83 | $112.05 | 14,324,400 |
| 2021-09-21 | $114.00 | $114.00 | $114.00 | $114.00 | $113.21 | 0 |
| 2021-09-20 | $114.00 | $114.00 | $114.00 | $114.00 | $113.21 | 0 |
| 2021-09-17 | $115.00 | $117.27 | $107.65 | $114.00 | $113.21 | 17,980,860 |
| 2021-09-16 | $123.00 | $123.00 | $108.50 | $111.69 | $110.92 | 27,356,820 |
| 2021-09-15 | $131.00 | $135.20 | $122.88 | $123.38 | $122.53 | 19,678,030 |
| 2021-09-14 | $134.75 | $136.00 | $125.00 | $129.78 | $128.88 | 15,170,140 |
| 2021-09-13 | $135.00 | $135.00 | $124.99 | $133.60 | $132.68 | 19,858,320 |
| 2021-09-09 | $110.00 | $120.55 | $110.00 | $114.91 | $114.12 | 17,867,860 |
| 2021-09-08 | $103.72 | $112.08 | $102.33 | $105.23 | $104.50 | 16,227,480 |
| 2021-09-07 | $97.96 | $106.60 | $96.52 | $104.41 | $103.69 | 18,461,810 |
| 2021-09-06 | $105.25 | $107.88 | $88.88 | $97.20 | $96.53 | 25,601,080 |
| 2021-09-03 | $111.80 | $119.00 | $99.97 | $105.35 | $104.62 | 32,182,320 |
| 2021-09-02 | $92.88 | $107.71 | $88.10 | $106.50 | $105.77 | 23,205,860 |
| 2021-09-01 | $101.73 | $103.19 | $85.88 | $89.76 | $89.14 | 20,838,550 |
| 2021-08-31 | $89.64 | $99.66 | $88.00 | $95.99 | $95.33 | 15,962,540 |
| 2021-08-30 | $87.06 | $96.99 | $87.00 | $92.25 | $91.61 | 20,009,710 |
| 2021-08-27 | $83.08 | $90.20 | $80.38 | $88.45 | $87.84 | 18,012,830 |
| 2021-08-26 | $83.88 | $85.91 | $81.67 | $82.22 | $81.65 | 10,417,330 |
| 2021-08-25 | $86.50 | $87.00 | $80.00 | $83.76 | $83.18 | 15,015,480 |
| 2021-08-24 | $88.40 | $93.01 | $83.50 | $84.99 | $84.40 | 17,906,850 |
| 2021-08-23 | $85.00 | $93.14 | $80.52 | $88.39 | $87.78 | 21,417,840 |
| 2021-08-20 | $78.02 | $86.50 | $78.02 | $84.29 | $83.71 | 23,921,740 |
| 2021-08-19 | $71.00 | $82.01 | $70.00 | $77.93 | $77.39 | 26,880,280 |
| 2021-08-18 | $66.31 | $71.17 | $65.68 | $69.93 | $69.45 | 19,175,220 |
| 2021-08-17 | $64.80 | $67.80 | $62.55 | $65.38 | $64.93 | 17,117,690 |
| 2021-08-16 | $67.43 | $68.75 | $63.30 | $65.55 | $65.10 | 19,292,110 |
| 2021-08-13 | $68.01 | $74.96 | $67.00 | $70.28 | $69.80 | 24,066,690 |
| 2021-08-12 | $64.28 | $70.33 | $62.86 | $68.76 | $68.29 | 20,137,840 |
| 2021-08-11 | $64.09 | $67.32 | $64.09 | $65.45 | $65.00 | 16,163,060 |
| 2021-08-10 | $65.89 | $66.32 | $61.36 | $63.81 | $63.37 | 20,904,110 |
| 2021-08-09 | $69.99 | $69.99 | $63.55 | $65.88 | $65.43 | 25,847,780 |
| 2021-08-06 | $71.50 | $75.00 | $69.92 | $71.15 | $70.66 | 23,443,390 |
| 2021-08-05 | $70.48 | $73.85 | $67.97 | $70.10 | $69.62 | 25,525,530 |
| 2021-08-04 | $62.50 | $73.44 | $62.00 | $72.20 | $71.70 | 33,687,010 |
| 2021-08-03 | $62.00 | $65.00 | $59.96 | $61.47 | $61.05 | 24,860,590 |
| 2021-08-02 | $59.96 | $66.96 | $59.96 | $64.61 | $64.16 | 54,254,540 |
| 2021-07-30 | $62.00 | $62.06 | $50.63 | $55.80 | $55.42 | 53,194,050 |
| 2021-07-29 | $62.05 | $64.57 | $59.03 | $60.02 | $59.61 | 26,381,740 |
| 2021-07-28 | $58.87 | $62.88 | $58.80 | $60.25 | $59.83 | 23,065,650 |
| 2021-07-27 | $67.30 | $67.31 | $57.00 | $60.06 | $59.65 | 40,331,680 |
| 2021-07-26 | $69.10 | $70.60 | $64.00 | $66.90 | $66.44 | 20,065,620 |
| 2021-07-23 | $76.97 | $76.97 | $67.98 | $68.50 | $68.03 | 21,229,320 |
| 2021-07-22 | $76.11 | $77.55 | $73.03 | $76.93 | $76.40 | 16,492,150 |
| 2021-07-21 | $69.19 | $77.97 | $66.12 | $74.91 | $74.39 | 22,468,240 |
| 2021-07-20 | $66.18 | $70.66 | $65.79 | $67.93 | $67.46 | 12,148,910 |
| 2021-07-19 | $69.50 | $73.60 | $67.18 | $67.66 | $67.19 | 16,607,530 |
| 2021-07-16 | $69.32 | $73.10 | $66.91 | $69.90 | $69.42 | 14,140,290 |
| 2021-07-15 | $70.03 | $71.60 | $65.79 | $69.31 | $68.83 | 21,853,570 |
| 2021-07-14 | $68.33 | $73.50 | $67.00 | $69.00 | $68.52 | 14,559,080 |
| 2021-07-13 | $68.35 | $71.59 | $66.66 | $71.03 | $70.54 | 16,971,680 |
| 2021-07-12 | $64.00 | $74.80 | $64.00 | $70.70 | $70.21 | 24,702,200 |
| 2021-07-09 | $60.31 | $64.59 | $59.31 | $63.09 | $62.65 | 21,183,940 |
| 2021-07-08 | $60.30 | $62.85 | $58.34 | $59.04 | $58.63 | 16,717,690 |
| 2021-07-07 | $58.00 | $61.00 | $54.05 | $60.00 | $59.59 | 20,622,260 |
| 2021-07-06 | $61.86 | $62.45 | $54.71 | $56.70 | $56.31 | 29,926,630 |
| 2021-07-05 | $51.98 | $59.34 | $51.61 | $59.34 | $58.93 | 23,120,640 |
| 2021-07-01 | $48.42 | $49.60 | $46.80 | $47.99 | $47.66 | 10,814,720 |
| 2021-06-30 | $49.02 | $49.30 | $47.85 | $48.03 | $47.70 | 10,099,430 |
| 2021-06-29 | $50.10 | $50.92 | $47.99 | $48.70 | $48.36 | 13,656,900 |
| 2021-06-28 | $47.58 | $51.06 | $46.50 | $49.23 | $48.89 | 18,222,600 |
| 2021-06-25 | $46.00 | $47.35 | $44.34 | $46.70 | $46.38 | 10,940,550 |
| 2021-06-24 | $47.12 | $48.34 | $44.44 | $46.31 | $45.99 | 17,447,970 |
| 2021-06-23 | $44.50 | $48.82 | $44.01 | $48.25 | $47.92 | 15,071,120 |
| 2021-06-22 | $43.30 | $44.71 | $41.58 | $44.18 | $43.88 | 13,515,450 |
| 2021-06-21 | $44.71 | $46.00 | $42.87 | $44.17 | $43.87 | 13,625,860 |
| 2021-06-18 | $44.36 | $45.23 | $42.51 | $44.82 | $44.51 | 22,281,630 |
| 2021-06-17 | $42.23 | $43.70 | $42.10 | $43.49 | $43.19 | 18,841,560 |
| 2021-06-16 | $48.08 | $48.20 | $41.20 | $42.02 | $41.73 | 31,843,200 |
| 2021-06-15 | $46.93 | $48.00 | $45.68 | $47.50 | $47.17 | 14,474,530 |
| 2021-06-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.18 | 0 |
| 2021-06-11 | $46.50 | $47.90 | $45.00 | $46.50 | $46.18 | 13,438,960 |
| 2021-06-10 | $45.64 | $48.29 | $44.38 | $47.68 | $47.35 | 18,072,050 |
| 2021-06-09 | $44.60 | $47.50 | $43.74 | $45.64 | $45.33 | 18,931,450 |
| 2021-06-08 | $44.01 | $45.80 | $43.70 | $44.04 | $43.74 | 16,603,570 |
| 2021-06-07 | $44.44 | $46.19 | $42.80 | $45.60 | $45.29 | 22,438,300 |
| 2021-06-04 | $39.00 | $44.50 | $38.77 | $44.43 | $44.12 | 22,655,690 |
| 2021-06-03 | $37.56 | $40.73 | $37.27 | $39.68 | $39.41 | 25,531,110 |
| 2021-06-02 | $37.36 | $38.88 | $36.93 | $37.44 | $37.18 | 22,901,410 |
| 2021-06-01 | $36.61 | $38.30 | $36.08 | $37.25 | $36.99 | 26,842,060 |
| 2021-05-31 | $35.22 | $37.21 | $35.00 | $37.10 | $36.84 | 24,885,130 |
| 2021-05-28 | $30.48 | $34.69 | $30.48 | $34.67 | $34.43 | 39,044,860 |
| 2021-05-27 | $28.71 | $30.96 | $28.71 | $30.48 | $30.27 | 20,488,320 |
| 2021-05-26 | $29.65 | $29.92 | $28.95 | $29.01 | $28.71 | 9,412,340 |
| 2021-05-25 | $29.59 | $30.10 | $29.30 | $29.51 | $29.20 | 12,181,020 |
| 2021-05-24 | $29.83 | $30.18 | $29.25 | $29.82 | $29.51 | 12,417,800 |
| 2021-05-21 | $29.16 | $30.00 | $28.68 | $29.15 | $28.84 | 11,264,320 |
| 2021-05-20 | $29.00 | $29.73 | $27.80 | $29.16 | $28.85 | 21,628,510 |
| 2021-05-19 | $27.55 | $29.90 | $27.30 | $29.49 | $29.18 | 21,214,740 |
| 2021-05-18 | $27.90 | $28.36 | $27.58 | $27.67 | $27.38 | 9,651,890 |
| 2021-05-17 | $27.50 | $28.80 | $27.37 | $27.99 | $27.70 | 13,244,360 |
| 2021-05-14 | $28.23 | $28.90 | $27.06 | $27.78 | $27.49 | 15,783,420 |
| 2021-05-13 | $28.25 | $28.96 | $27.85 | $28.10 | $27.81 | 8,076,290 |
| 2021-05-12 | $28.74 | $29.18 | $28.21 | $28.60 | $28.30 | 7,633,940 |
| 2021-05-11 | $28.76 | $29.04 | $27.90 | $28.81 | $28.51 | 9,392,700 |
| 2021-05-10 | $28.31 | $29.43 | $27.78 | $29.16 | $28.85 | 17,147,250 |
| 2021-05-07 | $28.87 | $29.10 | $28.10 | $28.31 | $28.01 | 9,245,400 |
| 2021-05-06 | $27.60 | $29.00 | $27.40 | $28.87 | $28.57 | 14,401,590 |
| 2021-05-05 | $27.87 | $27.87 | $27.87 | $27.87 | $27.58 | 0 |
| 2021-05-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.58 | 0 |
| 2021-04-30 | $28.69 | $28.87 | $26.01 | $27.87 | $27.58 | 24,938,790 |
| 2021-04-29 | $29.35 | $29.57 | $28.70 | $28.84 | $28.54 | 10,399,860 |
| 2021-04-28 | $29.50 | $30.36 | $29.10 | $29.61 | $29.30 | 11,012,650 |
| 2021-04-27 | $29.36 | $29.70 | $28.90 | $29.53 | $29.22 | 11,479,480 |
| 2021-04-26 | $30.71 | $31.36 | $29.10 | $29.34 | $29.03 | 18,748,680 |
| 2021-04-23 | $29.72 | $31.18 | $29.68 | $30.50 | $30.18 | 18,182,280 |
| 2021-04-22 | $29.36 | $30.95 | $29.02 | $29.98 | $29.67 | 16,545,890 |
| 2021-04-21 | $30.00 | $30.17 | $28.73 | $29.31 | $29.00 | 15,477,700 |
| 2021-04-20 | $30.97 | $32.00 | $30.03 | $30.03 | $29.72 | 17,562,780 |
| 2021-04-19 | $28.96 | $31.20 | $28.22 | $31.10 | $30.77 | 25,561,590 |
| 2021-04-16 | $30.02 | $30.18 | $28.88 | $28.96 | $28.66 | 18,099,150 |
| 2021-04-15 | $29.72 | $29.92 | $28.62 | $29.12 | $28.82 | 13,259,830 |
| 2021-04-14 | $28.40 | $30.76 | $28.30 | $29.99 | $29.68 | 21,254,030 |
| 2021-04-13 | $28.62 | $29.30 | $28.04 | $28.24 | $27.94 | 12,697,220 |
| 2021-04-12 | $30.25 | $30.85 | $27.95 | $28.59 | $28.29 | 19,832,430 |
| 2021-04-09 | $31.61 | $32.09 | $30.34 | $30.40 | $30.08 | 14,182,050 |
| 2021-04-08 | $30.88 | $32.21 | $30.33 | $31.89 | $31.56 | 16,412,380 |
| 2021-04-07 | $31.65 | $31.89 | $30.50 | $30.95 | $30.63 | 14,834,920 |
| 2021-04-06 | $29.32 | $31.50 | $29.10 | $31.42 | $31.09 | 18,234,670 |
| 2021-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $28.99 | 0 |
| 2021-04-02 | $29.01 | $29.67 | $28.90 | $29.30 | $28.99 | 10,642,680 |
| 2021-04-01 | $30.08 | $30.12 | $28.60 | $29.20 | $28.89 | 15,607,400 |
| 2021-03-31 | $32.79 | $32.89 | $29.10 | $29.79 | $29.48 | 28,932,620 |
| 2021-03-30 | $31.30 | $32.86 | $30.38 | $32.26 | $31.92 | 26,060,480 |
| 2021-03-29 | $31.01 | $32.81 | $30.80 | $31.21 | $30.88 | 24,689,680 |
| 2021-03-26 | $29.70 | $31.98 | $29.46 | $30.72 | $30.40 | 24,436,430 |
| 2021-03-25 | $27.57 | $30.20 | $27.27 | $30.12 | $29.80 | 19,890,170 |
| 2021-03-24 | $28.55 | $28.92 | $27.81 | $27.86 | $27.57 | 6,862,000 |
| 2021-03-23 | $28.90 | $29.24 | $28.04 | $28.90 | $28.60 | 7,807,120 |
| 2021-03-22 | $28.87 | $30.47 | $28.08 | $28.93 | $28.63 | 12,736,180 |
| 2021-03-19 | $29.50 | $29.80 | $28.47 | $28.47 | $28.17 | 13,132,580 |
| 2021-03-18 | $29.40 | $30.99 | $28.90 | $30.25 | $29.93 | 20,200,540 |
| 2021-03-17 | $27.20 | $29.95 | $26.57 | $29.79 | $29.48 | 18,982,870 |
| 2021-03-16 | $27.55 | $28.30 | $27.17 | $27.20 | $26.92 | 10,065,350 |
| 2021-03-15 | $27.79 | $28.69 | $26.68 | $27.81 | $27.52 | 12,830,250 |
| 2021-03-12 | $27.32 | $28.07 | $25.85 | $27.79 | $27.50 | 16,961,140 |
| 2021-03-11 | $26.59 | $27.50 | $25.90 | $27.01 | $26.73 | 12,519,760 |
| 2021-03-10 | $28.00 | $28.75 | $26.81 | $26.90 | $26.62 | 15,446,440 |
| 2021-03-09 | $26.01 | $28.24 | $24.01 | $27.38 | $27.09 | 23,613,690 |
| 2021-03-08 | $27.58 | $27.88 | $25.63 | $25.94 | $25.67 | 15,105,150 |
| 2021-03-05 | $28.01 | $28.84 | $27.06 | $27.38 | $27.09 | 17,834,820 |
| 2021-03-04 | $31.37 | $31.99 | $28.00 | $28.56 | $28.26 | 22,823,830 |
| 2021-03-03 | $32.00 | $32.00 | $30.37 | $31.55 | $31.22 | 16,233,560 |
| 2021-03-02 | $29.65 | $32.28 | $29.65 | $31.82 | $31.49 | 23,286,360 |
| 2021-03-01 | $28.96 | $30.28 | $28.05 | $29.85 | $29.54 | 23,611,660 |
| 2021-02-26 | $25.93 | $29.16 | $25.59 | $28.95 | $28.65 | 30,904,970 |
| 2021-02-25 | $25.00 | $26.40 | $24.70 | $26.24 | $25.97 | 26,535,990 |
| 2021-02-24 | $24.60 | $24.88 | $23.66 | $24.21 | $23.96 | 12,301,050 |
| 2021-02-23 | $24.48 | $24.90 | $24.10 | $24.47 | $24.21 | 10,412,240 |
| 2021-02-22 | $26.41 | $26.54 | $24.86 | $24.96 | $24.70 | 12,582,950 |
| 2021-02-19 | $26.27 | $26.27 | $24.82 | $26.02 | $25.75 | 13,607,340 |
| 2021-02-18 | $28.86 | $28.98 | $26.34 | $26.55 | $26.27 | 16,408,840 |
| 2021-02-17 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 0 |
| 2021-02-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 0 |
| 2021-02-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 0 |
| 2021-02-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 0 |
| 2021-02-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.63 | 0 |
| 2021-02-10 | $28.04 | $28.55 | $27.11 | $27.92 | $27.63 | 11,086,650 |
| 2021-02-09 | $27.27 | $28.35 | $27.08 | $27.86 | $27.57 | 15,067,410 |
| 2021-02-08 | $27.05 | $27.87 | $26.63 | $27.25 | $26.96 | 11,225,520 |
| 2021-02-05 | $28.00 | $28.33 | $26.49 | $26.55 | $26.27 | 11,412,600 |
| 2021-02-04 | $28.18 | $28.38 | $26.71 | $27.43 | $27.14 | 15,300,130 |
| 2021-02-03 | $29.45 | $29.66 | $28.06 | $28.28 | $27.98 | 15,417,990 |
| 2021-02-02 | $29.54 | $29.90 | $27.80 | $29.15 | $28.84 | 15,601,200 |
| 2021-02-01 | $29.69 | $30.39 | $28.40 | $29.10 | $28.80 | 17,473,410 |
| 2021-01-29 | $30.82 | $31.16 | $27.80 | $28.84 | $28.54 | 28,074,480 |
| 2021-01-28 | $30.73 | $32.27 | $29.90 | $30.55 | $30.23 | 23,188,690 |
| 2021-01-27 | $30.80 | $32.38 | $29.42 | $31.16 | $30.83 | 31,224,410 |
| 2021-01-26 | $29.01 | $31.08 | $29.00 | $30.38 | $30.06 | 30,064,200 |
| 2021-01-25 | $28.42 | $31.16 | $27.82 | $30.19 | $29.87 | 41,716,010 |
| 2021-01-22 | $24.30 | $27.30 | $24.28 | $27.00 | $26.72 | 40,355,820 |
| 2021-01-21 | $23.10 | $25.28 | $22.82 | $24.47 | $24.21 | 31,583,920 |
| 2021-01-20 | $23.69 | $23.69 | $21.50 | $22.88 | $22.64 | 22,433,490 |
| 2021-01-19 | $23.81 | $24.01 | $22.71 | $22.99 | $22.75 | 20,884,670 |
| 2021-01-18 | $20.86 | $23.86 | $20.86 | $23.74 | $23.49 | 26,458,290 |
| 2021-01-15 | $21.05 | $21.59 | $20.64 | $21.22 | $21.00 | 19,761,180 |
| 2021-01-14 | $22.05 | $22.95 | $21.29 | $21.46 | $21.24 | 20,103,910 |
| 2021-01-13 | $23.01 | $23.14 | $21.40 | $21.71 | $21.48 | 20,048,880 |
| 2021-01-12 | $23.04 | $23.86 | $22.65 | $23.08 | $22.84 | 17,111,120 |
| 2021-01-11 | $24.69 | $24.73 | $22.40 | $22.80 | $22.56 | 23,143,210 |
| 2021-01-08 | $25.30 | $25.33 | $23.58 | $24.18 | $23.93 | 23,849,010 |
| 2021-01-07 | $24.88 | $26.19 | $24.63 | $25.46 | $25.19 | 28,565,630 |
| 2021-01-06 | $26.25 | $26.60 | $24.48 | $25.28 | $25.02 | 24,289,960 |
| 2021-01-05 | $26.30 | $26.83 | $25.01 | $25.75 | $25.48 | 30,307,460 |
| 2021-01-04 | $25.15 | $27.16 | $25.15 | $26.69 | $26.41 | 32,051,250 |
| 2021-01-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.34 | 0 |
| 2020-12-31 | $24.71 | $25.58 | $24.42 | $24.60 | $24.34 | 26,413,410 |
| 2020-12-30 | $24.21 | $25.36 | $24.05 | $24.42 | $24.16 | 29,316,480 |
| 2020-12-29 | $25.75 | $25.92 | $23.25 | $23.68 | $23.43 | 35,859,480 |
| 2020-12-28 | $26.18 | $26.50 | $25.02 | $26.18 | $25.91 | 32,338,780 |
| 2020-12-25 | $25.48 | $26.96 | $24.71 | $26.80 | $26.52 | 38,163,860 |
| 2020-12-24 | $25.28 | $26.50 | $24.90 | $25.75 | $25.48 | 31,494,790 |
| 2020-12-23 | $24.33 | $26.97 | $24.31 | $25.39 | $25.12 | 51,368,830 |
| 2020-12-22 | $22.73 | $26.38 | $22.03 | $24.67 | $24.41 | 60,859,420 |
| 2020-12-21 | $23.03 | $24.14 | $22.32 | $22.98 | $22.74 | 56,771,930 |
| 2020-12-18 | $20.88 | $22.55 | $20.61 | $22.28 | $22.05 | 43,620,340 |
| 2020-12-17 | $19.40 | $20.80 | $19.39 | $20.80 | $20.58 | 31,842,510 |
| 2020-12-16 | $19.52 | $19.78 | $19.03 | $19.40 | $19.20 | 14,408,110 |
| 2020-12-15 | $19.00 | $19.99 | $19.00 | $19.73 | $19.52 | 22,787,940 |
| 2020-12-14 | $18.69 | $19.38 | $18.03 | $19.10 | $18.90 | 20,242,590 |
| 2020-12-11 | $19.63 | $19.67 | $18.18 | $18.48 | $18.29 | 23,529,670 |
| 2020-12-10 | $19.80 | $19.90 | $19.33 | $19.46 | $19.26 | 18,391,920 |
| 2020-12-09 | $19.80 | $20.39 | $19.48 | $19.60 | $19.39 | 33,898,230 |
| 2020-12-08 | $19.00 | $20.85 | $18.68 | $19.82 | $19.61 | 56,920,730 |
| 2020-12-07 | $17.60 | $20.00 | $17.49 | $19.11 | $18.91 | 45,610,630 |
| 2020-12-04 | $17.04 | $17.33 | $16.66 | $17.24 | $17.06 | 9,562,040 |
| 2020-12-03 | $17.71 | $17.90 | $17.05 | $17.11 | $16.93 | 12,962,510 |
| 2020-12-02 | $17.45 | $17.64 | $17.26 | $17.53 | $17.35 | 10,475,640 |
| 2020-12-01 | $17.50 | $17.74 | $17.31 | $17.55 | $17.37 | 12,212,960 |
| 2020-11-30 | $17.39 | $17.91 | $17.22 | $17.56 | $17.38 | 16,718,500 |
| 2020-11-27 | $17.36 | $17.43 | $17.01 | $17.14 | $16.96 | 7,046,040 |
| 2020-11-26 | $17.50 | $17.60 | $17.23 | $17.28 | $17.10 | 7,490,850 |
| 2020-11-25 | $17.51 | $17.81 | $17.36 | $17.52 | $17.34 | 10,929,220 |
| 2020-11-24 | $17.50 | $17.85 | $17.10 | $17.39 | $17.21 | 11,074,450 |
| 2020-11-23 | $17.71 | $17.99 | $17.43 | $17.56 | $17.38 | 12,682,860 |
| 2020-11-20 | $17.42 | $17.80 | $17.28 | $17.51 | $17.33 | 11,657,360 |
| 2020-11-19 | $16.99 | $17.72 | $16.71 | $17.33 | $17.15 | 14,702,370 |
| 2020-11-18 | $17.50 | $17.82 | $16.78 | $17.09 | $16.91 | 16,713,460 |
| 2020-11-17 | $16.50 | $18.08 | $16.31 | $17.43 | $17.25 | 29,449,180 |
| 2020-11-16 | $16.09 | $16.36 | $15.85 | $16.25 | $16.08 | 6,661,220 |
| 2020-11-13 | $16.06 | $16.35 | $15.85 | $16.13 | $15.96 | 6,978,680 |
| 2020-11-12 | $16.47 | $16.78 | $16.07 | $16.17 | $16.00 | 7,597,780 |
| 2020-11-11 | $16.82 | $16.95 | $16.33 | $16.38 | $16.21 | 9,065,170 |
| 2020-11-10 | $17.37 | $17.37 | $16.70 | $16.81 | $16.63 | 12,198,090 |
| 2020-11-09 | $16.79 | $17.25 | $16.70 | $17.10 | $16.92 | 16,718,030 |
| 2020-11-06 | $16.61 | $17.18 | $16.61 | $16.74 | $16.56 | 18,116,140 |
| 2020-11-05 | $16.45 | $16.75 | $16.15 | $16.60 | $16.43 | 15,878,590 |
| 2020-11-04 | $15.59 | $16.88 | $15.59 | $16.25 | $16.08 | 21,567,860 |
| 2020-11-03 | $15.03 | $15.58 | $14.93 | $15.48 | $15.32 | 9,283,170 |
| 2020-11-02 | $15.22 | $15.46 | $14.80 | $14.95 | $14.79 | 9,720,480 |
| 2020-10-30 | $15.58 | $15.76 | $15.20 | $15.22 | $15.06 | 10,202,230 |
| 2020-10-29 | $15.40 | $15.97 | $15.27 | $15.51 | $15.35 | 8,826,600 |
| 2020-10-28 | $15.69 | $15.86 | $15.30 | $15.64 | $15.48 | 9,836,140 |
| 2020-10-27 | $15.42 | $16.14 | $15.30 | $15.72 | $15.56 | 10,879,770 |
| 2020-10-26 | $15.49 | $15.92 | $15.08 | $15.64 | $15.48 | 11,284,730 |
| 2020-10-23 | $16.45 | $16.47 | $15.51 | $15.68 | $15.52 | 23,704,020 |
| 2020-10-22 | $17.50 | $17.59 | $16.50 | $16.53 | $16.36 | 29,126,670 |
| 2020-10-21 | $20.04 | $20.04 | $17.34 | $17.69 | $17.50 | 49,329,190 |
| 2020-10-20 | $16.42 | $16.70 | $16.21 | $16.70 | $16.53 | 7,327,270 |
| 2020-10-19 | $16.88 | $17.00 | $16.33 | $16.35 | $16.18 | 8,734,820 |
| 2020-10-16 | $16.76 | $17.01 | $16.51 | $16.80 | $16.62 | 6,684,070 |
| 2020-10-15 | $17.06 | $17.31 | $16.83 | $16.86 | $16.68 | 9,063,540 |
| 2020-10-14 | $17.16 | $17.27 | $16.80 | $16.95 | $16.77 | 13,736,860 |
| 2020-10-13 | $17.10 | $17.44 | $16.87 | $17.27 | $17.09 | 13,469,780 |
| 2020-10-12 | $16.23 | $17.24 | $16.15 | $17.21 | $17.03 | 15,567,540 |
| 2020-10-09 | $15.56 | $16.34 | $15.50 | $16.10 | $15.93 | 11,175,380 |
| 2020-10-08 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-10-07 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-10-06 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-10-05 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-10-02 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-10-01 | $15.23 | $15.23 | $15.23 | $15.23 | $15.07 | 0 |
| 2020-09-30 | $15.12 | $15.47 | $15.12 | $15.23 | $15.07 | 5,817,350 |
| 2020-09-29 | $14.79 | $15.42 | $14.75 | $15.18 | $15.02 | 9,528,870 |
| 2020-09-28 | $15.43 | $15.44 | $14.76 | $14.76 | $14.61 | 7,516,260 |
| 2020-09-25 | $15.49 | $15.62 | $15.17 | $15.30 | $15.14 | 4,696,620 |
| 2020-09-24 | $15.99 | $15.99 | $15.25 | $15.30 | $15.14 | 7,529,900 |
| 2020-09-23 | $15.67 | $16.06 | $15.51 | $15.90 | $15.73 | 5,821,440 |
| 2020-09-22 | $15.70 | $16.09 | $15.58 | $15.65 | $15.49 | 6,488,110 |
| 2020-09-21 | $16.15 | $16.18 | $15.84 | $15.92 | $15.75 | 5,777,180 |
| 2020-09-18 | $16.06 | $16.27 | $15.75 | $16.01 | $15.84 | 8,997,500 |
| 2020-09-17 | $15.98 | $16.58 | $15.70 | $16.20 | $16.03 | 13,111,740 |
| 2020-09-16 | $16.12 | $16.15 | $15.78 | $15.88 | $15.71 | 8,201,160 |
| 2020-09-15 | $15.85 | $16.58 | $15.70 | $16.34 | $16.17 | 13,542,860 |
| 2020-09-14 | $15.61 | $15.95 | $15.45 | $15.71 | $15.55 | 9,767,120 |
| 2020-09-11 | $15.13 | $15.69 | $15.13 | $15.59 | $15.43 | 7,642,660 |
| 2020-09-10 | $16.00 | $16.29 | $15.33 | $15.40 | $15.24 | 12,532,870 |
| 2020-09-09 | $16.90 | $16.90 | $15.60 | $15.60 | $15.44 | 19,834,940 |
| 2020-09-08 | $17.94 | $17.94 | $16.88 | $17.15 | $16.97 | 15,170,780 |
| 2020-09-07 | $17.95 | $18.16 | $17.63 | $17.94 | $17.75 | 15,469,550 |
| 2020-09-04 | $16.90 | $17.75 | $16.85 | $17.65 | $17.47 | 8,714,770 |
| 2020-09-03 | $18.00 | $18.00 | $17.38 | $17.43 | $17.25 | 9,075,230 |
| 2020-09-02 | $18.15 | $18.19 | $17.61 | $17.90 | $17.71 | 11,518,730 |
| 2020-09-01 | $17.51 | $18.09 | $17.17 | $17.99 | $17.80 | 14,499,950 |
| 2020-08-31 | $18.25 | $18.25 | $17.50 | $17.51 | $17.33 | 15,665,780 |
| 2020-08-28 | $16.87 | $18.55 | $16.86 | $17.79 | $17.60 | 27,769,480 |
| 2020-08-27 | $16.59 | $17.18 | $16.31 | $16.92 | $16.74 | 8,999,920 |
| 2020-08-26 | $17.09 | $17.25 | $16.43 | $16.59 | $16.42 | 10,778,920 |
| 2020-08-25 | $17.00 | $17.35 | $16.78 | $17.00 | $16.82 | 11,015,800 |
| 2020-08-24 | $16.80 | $17.48 | $16.10 | $17.12 | $16.94 | 16,859,040 |
| 2020-08-21 | $16.68 | $16.99 | $16.51 | $16.57 | $16.40 | 7,789,740 |
| 2020-08-20 | $16.57 | $16.81 | $16.45 | $16.46 | $16.29 | 8,395,000 |
| 2020-08-19 | $17.19 | $17.19 | $16.78 | $16.81 | $16.63 | 11,701,620 |
| 2020-08-18 | $17.10 | $17.40 | $16.97 | $17.35 | $17.17 | 13,145,340 |
| 2020-08-17 | $17.19 | $17.35 | $16.66 | $17.08 | $16.90 | 16,274,860 |
| 2020-08-14 | $17.65 | $17.75 | $16.90 | $17.29 | $17.11 | 16,262,620 |
| 2020-08-13 | $18.05 | $18.22 | $17.62 | $17.76 | $17.57 | 11,925,160 |
| 2020-08-12 | $17.52 | $18.10 | $17.40 | $17.98 | $17.79 | 22,903,070 |
| 2020-08-11 | $17.38 | $17.78 | $17.07 | $17.18 | $17.00 | 14,044,880 |
| 2020-08-10 | $17.43 | $17.81 | $17.14 | $17.44 | $17.26 | 16,098,980 |
| 2020-08-07 | $18.06 | $18.30 | $17.13 | $17.54 | $17.36 | 20,802,400 |
| 2020-08-06 | $18.89 | $19.06 | $18.01 | $18.20 | $18.01 | 24,549,710 |
| 2020-08-05 | $18.71 | $19.25 | $18.30 | $18.89 | $18.69 | 23,431,470 |
| 2020-08-04 | $20.12 | $20.16 | $18.80 | $19.00 | $18.80 | 36,105,930 |
| 2020-08-03 | $19.80 | $20.80 | $19.50 | $20.05 | $19.84 | 47,603,200 |
| 2020-07-31 | $18.02 | $19.79 | $17.90 | $19.28 | $19.08 | 48,631,840 |
| 2020-07-30 | $18.20 | $18.35 | $17.60 | $18.02 | $17.83 | 23,659,150 |
| 2020-07-29 | $17.97 | $18.20 | $17.48 | $18.20 | $18.01 | 23,585,320 |
| 2020-07-28 | $17.32 | $18.28 | $17.24 | $17.82 | $17.63 | 21,455,850 |
| 2020-07-27 | $16.99 | $17.46 | $16.81 | $17.10 | $16.92 | 14,657,540 |
| 2020-07-24 | $17.81 | $17.89 | $16.51 | $16.75 | $16.57 | 25,362,530 |
| 2020-07-23 | $17.30 | $17.94 | $17.10 | $17.86 | $17.67 | 21,497,840 |
| 2020-07-22 | $17.83 | $18.06 | $17.52 | $17.60 | $17.42 | 19,163,520 |
| 2020-07-21 | $17.48 | $18.20 | $17.48 | $17.85 | $17.66 | 24,025,260 |
| 2020-07-20 | $17.20 | $17.85 | $16.72 | $17.74 | $17.55 | 30,065,020 |
| 2020-07-17 | $16.11 | $17.37 | $15.98 | $16.56 | $16.39 | 36,189,520 |
| 2020-07-16 | $17.87 | $17.87 | $15.80 | $15.84 | $15.67 | 39,175,940 |
| 2020-07-15 | $18.08 | $18.35 | $17.33 | $17.50 | $17.32 | 37,103,940 |
| 2020-07-14 | $19.00 | $19.25 | $17.67 | $17.75 | $17.56 | 48,607,940 |
| 2020-07-13 | $19.74 | $20.26 | $18.72 | $19.36 | $19.16 | 48,239,240 |
| 2020-07-10 | $18.92 | $20.06 | $18.01 | $18.76 | $18.56 | 51,494,010 |
| 2020-07-09 | $17.30 | $18.48 | $16.81 | $18.48 | $18.29 | 48,672,340 |
| 2020-07-08 | $15.17 | $16.80 | $15.10 | $16.80 | $16.62 | 29,351,850 |
| 2020-07-07 | $14.99 | $15.78 | $14.58 | $15.27 | $15.11 | 32,690,620 |
| 2020-07-06 | $13.94 | $14.80 | $13.84 | $14.72 | $14.57 | 34,527,330 |
| 2020-07-03 | $13.97 | $14.10 | $13.54 | $13.91 | $13.76 | 22,011,740 |
| 2020-07-02 | $14.20 | $14.70 | $13.95 | $14.03 | $13.88 | 30,920,540 |
| 2020-07-01 | $13.90 | $14.36 | $13.73 | $14.30 | $14.15 | 27,475,040 |
| 2020-06-30 | $13.77 | $14.38 | $13.68 | $13.93 | $13.78 | 24,530,410 |
| 2020-06-29 | $13.79 | $14.00 | $13.53 | $13.71 | $13.57 | 17,086,440 |
| 2020-06-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
| 2020-06-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
| 2020-06-24 | $14.00 | $14.10 | $13.69 | $13.91 | $13.76 | 17,552,970 |
| 2020-06-23 | $14.39 | $14.50 | $13.70 | $13.81 | $13.67 | 30,140,120 |
| 2020-06-22 | $13.89 | $14.66 | $13.83 | $14.38 | $14.23 | 31,107,900 |
| 2020-06-19 | $13.83 | $14.32 | $13.70 | $13.89 | $13.74 | 33,086,240 |
| 2020-06-18 | $13.12 | $14.33 | $12.78 | $13.98 | $13.83 | 45,051,400 |
| 2020-06-17 | $13.47 | $13.60 | $12.78 | $13.18 | $13.04 | 46,980,330 |
| 2020-06-16 | $12.05 | $12.98 | $12.00 | $12.98 | $12.84 | 31,050,890 |
| 2020-06-15 | $12.52 | $12.54 | $11.80 | $11.80 | $11.68 | 28,293,000 |
| 2020-06-12 | $12.08 | $12.74 | $12.01 | $12.41 | $12.28 | 24,670,900 |
| 2020-06-11 | $12.42 | $13.10 | $12.18 | $12.41 | $12.28 | 33,828,530 |
| 2020-06-10 | $13.07 | $13.07 | $12.20 | $12.49 | $12.36 | 26,522,050 |
| 2020-06-09 | $12.81 | $13.09 | $12.66 | $12.87 | $12.74 | 27,760,260 |
| 2020-06-08 | $12.74 | $13.08 | $12.29 | $12.80 | $12.67 | 47,734,710 |
| 2020-06-05 | $11.28 | $12.41 | $11.12 | $12.41 | $12.28 | 51,635,620 |
| 2020-06-04 | $11.32 | $11.53 | $11.17 | $11.28 | $11.16 | 12,634,930 |
| 2020-06-03 | $11.54 | $11.72 | $11.37 | $11.39 | $11.27 | 16,754,880 |
| 2020-06-02 | $11.80 | $11.94 | $11.50 | $11.57 | $11.45 | 22,325,030 |
| 2020-06-01 | $10.97 | $11.77 | $10.79 | $11.70 | $11.58 | 30,679,460 |
| 2020-05-29 | $10.74 | $10.89 | $10.61 | $10.72 | $10.61 | 8,217,100 |
| 2020-05-28 | $10.70 | $10.85 | $10.51 | $10.74 | $10.63 | 13,229,520 |
| 2020-05-27 | $10.96 | $11.26 | $10.80 | $10.82 | $10.71 | 18,168,580 |
| 2020-05-26 | $10.83 | $11.05 | $10.77 | $11.01 | $10.84 | 15,158,260 |
| 2020-05-25 | $10.54 | $11.03 | $10.38 | $10.83 | $10.67 | 19,217,300 |
| 2020-05-22 | $10.76 | $10.97 | $10.47 | $10.55 | $10.39 | 14,905,440 |
| 2020-05-21 | $11.31 | $11.36 | $10.63 | $10.71 | $10.55 | 18,807,110 |
| 2020-05-20 | $11.39 | $11.49 | $11.03 | $11.07 | $10.90 | 23,398,080 |
| 2020-05-19 | $11.20 | $11.52 | $11.02 | $11.18 | $11.01 | 28,332,750 |
| 2020-05-18 | $12.16 | $12.63 | $10.99 | $11.02 | $10.85 | 43,502,930 |
| 2020-05-15 | $12.00 | $12.08 | $11.66 | $11.78 | $11.60 | 15,457,600 |
| 2020-05-14 | $12.10 | $12.29 | $11.75 | $11.83 | $11.65 | 18,367,520 |
| 2020-05-13 | $11.96 | $12.19 | $11.89 | $12.01 | $11.83 | 13,301,400 |
| 2020-05-12 | $12.22 | $12.28 | $11.76 | $12.03 | $11.85 | 23,702,000 |
| 2020-05-11 | $11.86 | $12.56 | $11.86 | $12.05 | $11.87 | 29,345,750 |
| 2020-05-08 | $11.80 | $12.23 | $11.76 | $11.92 | $11.74 | 33,220,860 |
| 2020-05-07 | $11.30 | $12.36 | $11.21 | $11.89 | $11.71 | 44,391,460 |
| 2020-05-06 | $10.59 | $11.50 | $10.52 | $11.34 | $11.17 | 35,911,360 |
| 2020-05-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 0 |
| 2020-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 0 |
| 2020-05-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 0 |
| 2020-04-30 | $10.12 | $10.88 | $10.12 | $10.64 | $10.48 | 29,290,060 |
| 2020-04-29 | $9.75 | $10.18 | $9.62 | $10.02 | $9.87 | 19,824,280 |
| 2020-04-28 | $9.85 | $9.98 | $9.18 | $9.68 | $9.53 | 19,011,070 |
| 2020-04-27 | $9.97 | $10.12 | $9.73 | $9.91 | $9.76 | 14,887,680 |
| 2020-04-24 | $10.43 | $10.60 | $9.86 | $9.94 | $9.79 | 23,111,420 |
| 2020-04-23 | $10.88 | $11.07 | $10.45 | $10.45 | $10.29 | 22,280,020 |
| 2020-04-22 | $11.04 | $11.05 | $10.63 | $10.80 | $10.64 | 23,594,430 |
| 2020-04-21 | $10.45 | $11.20 | $10.43 | $11.10 | $10.93 | 38,650,250 |
| 2020-04-20 | $10.48 | $10.80 | $10.40 | $10.69 | $10.53 | 23,412,080 |
| 2020-04-17 | $10.72 | $10.90 | $10.41 | $10.43 | $10.27 | 31,692,510 |
| 2020-04-16 | $10.84 | $11.34 | $10.62 | $10.68 | $10.52 | 39,088,490 |
| 2020-04-15 | $11.10 | $11.75 | $11.01 | $11.15 | $10.98 | 43,457,820 |
| 2020-04-14 | $11.00 | $11.50 | $10.51 | $11.28 | $11.11 | 48,116,320 |
| 2020-04-13 | $10.43 | $11.11 | $10.05 | $10.91 | $10.75 | 43,173,120 |
| 2020-04-10 | $10.55 | $11.33 | $10.34 | $10.74 | $10.58 | 49,699,590 |
| 2020-04-09 | $10.49 | $10.72 | $10.15 | $10.64 | $10.48 | 50,086,860 |
| 2020-04-08 | $10.38 | $11.17 | $10.23 | $10.87 | $10.71 | 71,248,400 |
| 2020-04-07 | $10.00 | $10.15 | $9.62 | $10.15 | $10.00 | 35,019,810 |
| 2020-04-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.09 | 0 |
| 2020-04-03 | $9.44 | $9.61 | $9.17 | $9.23 | $9.09 | 41,129,290 |
| 2020-04-02 | $9.15 | $9.76 | $9.10 | $9.46 | $9.32 | 63,971,810 |
| 2020-04-01 | $8.23 | $9.02 | $8.23 | $9.02 | $8.88 | 23,566,450 |
| 2020-03-31 | $8.37 | $8.47 | $8.14 | $8.20 | $8.08 | 17,614,320 |
| 2020-03-30 | $8.39 | $8.52 | $8.00 | $8.21 | $8.09 | 16,954,100 |
| 2020-03-27 | $8.90 | $8.95 | $8.55 | $8.55 | $8.42 | 14,161,770 |
| 2020-03-26 | $9.01 | $9.04 | $8.65 | $8.77 | $8.64 | 19,881,410 |
| 2020-03-25 | $8.80 | $9.25 | $8.73 | $9.13 | $8.99 | 29,218,830 |
| 2020-03-24 | $8.80 | $8.82 | $8.21 | $8.61 | $8.48 | 20,116,670 |
| 2020-03-23 | $8.79 | $8.84 | $8.34 | $8.51 | $8.38 | 20,137,860 |
| 2020-03-20 | $9.29 | $9.33 | $8.85 | $9.01 | $8.87 | 21,092,390 |
| 2020-03-19 | $9.04 | $9.19 | $8.65 | $9.17 | $9.03 | 28,868,110 |
| 2020-03-18 | $9.19 | $9.26 | $8.82 | $8.82 | $8.69 | 24,685,630 |
| 2020-03-17 | $9.39 | $9.50 | $8.75 | $8.97 | $8.84 | 27,564,360 |
| 2020-03-16 | $9.87 | $10.12 | $9.09 | $9.16 | $9.02 | 36,107,380 |
| 2020-03-13 | $9.86 | $9.96 | $9.42 | $9.70 | $9.55 | 43,242,270 |
| 2020-03-12 | $10.58 | $10.94 | $9.98 | $10.30 | $10.15 | 32,510,810 |
| 2020-03-11 | $11.56 | $11.96 | $10.71 | $10.71 | $10.55 | 38,539,630 |
| 2020-03-10 | $11.52 | $11.90 | $11.16 | $11.67 | $11.49 | 37,567,270 |
| 2020-03-09 | $13.18 | $13.51 | $12.39 | $12.40 | $12.21 | 39,428,890 |
| 2020-03-06 | $12.43 | $13.53 | $12.12 | $13.17 | $12.97 | 45,379,600 |
| 2020-03-05 | $12.30 | $12.60 | $12.03 | $12.30 | $12.12 | 27,163,140 |
| 2020-03-04 | $12.08 | $12.37 | $11.66 | $11.89 | $11.71 | 20,874,350 |
| 2020-03-03 | $12.31 | $12.68 | $12.02 | $12.18 | $12.00 | 32,864,750 |
| 2020-03-02 | $11.85 | $12.40 | $11.85 | $12.06 | $11.88 | 29,678,520 |
| 2020-02-28 | $11.82 | $12.66 | $11.52 | $11.80 | $11.62 | 36,497,850 |
| 2020-02-27 | $12.87 | $13.28 | $12.02 | $12.11 | $11.93 | 43,436,920 |
| 2020-02-26 | $14.20 | $14.65 | $13.36 | $13.36 | $13.16 | 43,247,610 |
| 2020-02-25 | $13.83 | $15.04 | $13.80 | $14.84 | $14.62 | 60,953,670 |
| 2020-02-24 | $13.70 | $14.68 | $13.70 | $13.83 | $13.62 | 44,188,150 |
| 2020-02-21 | $13.51 | $14.14 | $13.05 | $13.70 | $13.49 | 46,714,500 |
| 2020-02-20 | $13.06 | $14.45 | $13.06 | $13.89 | $13.68 | 52,065,330 |
| 2020-02-19 | $15.68 | $15.90 | $13.19 | $13.44 | $13.24 | 72,068,950 |
| 2020-02-18 | $13.52 | $14.66 | $13.37 | $14.66 | $14.44 | 46,492,490 |
| 2020-02-17 | $11.85 | $13.33 | $11.20 | $13.33 | $13.13 | 62,168,460 |
| 2020-02-14 | $11.98 | $12.39 | $10.85 | $12.12 | $11.94 | 74,355,280 |
| 2020-02-13 | $11.10 | $11.48 | $10.60 | $11.48 | $11.31 | 73,695,690 |
| 2020-02-12 | $9.29 | $10.44 | $9.15 | $10.44 | $10.28 | 43,641,990 |
| 2020-02-11 | $8.53 | $9.49 | $8.39 | $9.49 | $9.35 | 51,340,970 |
| 2020-02-10 | $8.65 | $8.77 | $8.07 | $8.63 | $8.50 | 40,479,140 |
| 2020-02-07 | $8.94 | $9.50 | $8.25 | $8.54 | $8.41 | 57,779,650 |
| 2020-02-06 | $7.90 | $8.95 | $7.85 | $8.95 | $8.82 | 61,502,720 |
| 2020-02-05 | $8.26 | $8.68 | $8.00 | $8.14 | $8.02 | 64,635,830 |
| 2020-02-04 | $7.46 | $7.89 | $7.17 | $7.89 | $7.77 | 42,824,080 |
| 2020-02-03 | $6.30 | $7.60 | $6.30 | $7.17 | $7.06 | 45,345,040 |
| 2020-01-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2020-01-23 | $7.12 | $7.50 | $6.89 | $7.00 | $6.89 | 22,531,520 |
| 2020-01-22 | $7.02 | $7.44 | $6.50 | $7.26 | $7.15 | 24,868,430 |
| 2020-01-21 | $6.88 | $7.27 | $6.80 | $7.09 | $6.98 | 20,845,500 |
| 2020-01-20 | $6.86 | $7.00 | $6.79 | $6.89 | $6.79 | 17,061,550 |
| 2020-01-17 | $7.10 | $7.17 | $6.77 | $6.83 | $6.73 | 20,755,780 |
| 2020-01-16 | $7.21 | $7.28 | $7.03 | $7.10 | $6.99 | 18,558,070 |
| 2020-01-15 | $7.27 | $7.44 | $7.15 | $7.29 | $7.18 | 18,467,210 |
| 2020-01-14 | $7.28 | $7.84 | $7.15 | $7.33 | $7.22 | 42,971,480 |
| 2020-01-13 | $6.82 | $7.45 | $6.80 | $7.33 | $7.22 | 36,161,910 |
| 2020-01-10 | $6.90 | $6.94 | $6.61 | $6.81 | $6.71 | 20,688,140 |
| 2020-01-09 | $6.78 | $7.25 | $6.65 | $6.96 | $6.86 | 35,931,520 |
| 2020-01-08 | $6.43 | $7.01 | $6.39 | $6.78 | $6.68 | 36,929,640 |
| 2020-01-07 | $6.58 | $6.63 | $6.40 | $6.49 | $6.39 | 22,331,180 |
| 2020-01-06 | $6.30 | $6.65 | $6.13 | $6.58 | $6.48 | 34,523,090 |
| 2020-01-03 | $6.46 | $6.69 | $6.31 | $6.55 | $6.45 | 25,366,900 |
| 2020-01-02 | $6.33 | $6.57 | $6.25 | $6.43 | $6.33 | 26,784,140 |
| 2020-01-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | 0 |
| 2019-12-31 | $6.32 | $6.42 | $6.25 | $6.27 | $6.18 | 22,155,620 |
| 2019-12-30 | $6.24 | $6.47 | $6.13 | $6.40 | $6.30 | 29,576,590 |
| 2019-12-27 | $6.31 | $6.58 | $6.24 | $6.28 | $6.19 | 40,748,680 |
| 2019-12-26 | $6.31 | $6.37 | $6.11 | $6.30 | $6.21 | 44,837,350 |
| 2019-12-25 | $6.17 | $6.60 | $6.08 | $6.41 | $6.31 | 67,052,300 |
| 2019-12-24 | $5.46 | $6.01 | $5.45 | $6.01 | $5.92 | 21,758,280 |
| 2019-12-23 | $5.57 | $5.64 | $5.46 | $5.46 | $5.38 | 6,610,140 |
| 2019-12-20 | $5.86 | $5.86 | $5.57 | $5.60 | $5.52 | 10,637,560 |
| 2019-12-19 | $5.80 | $5.88 | $5.78 | $5.83 | $5.74 | 6,239,040 |
| 2019-12-18 | $5.89 | $5.94 | $5.78 | $5.83 | $5.74 | 10,824,000 |
| 2019-12-17 | $5.72 | $5.95 | $5.72 | $5.89 | $5.80 | 17,043,450 |
| 2019-12-16 | $5.78 | $5.80 | $5.65 | $5.72 | $5.63 | 7,998,110 |
| 2019-12-13 | $5.60 | $5.67 | $5.58 | $5.66 | $5.57 | 5,010,530 |
| 2019-12-12 | $5.59 | $5.65 | $5.57 | $5.60 | $5.52 | 6,576,420 |
| 2019-12-11 | $5.69 | $5.73 | $5.53 | $5.59 | $5.51 | 8,372,060 |
| 2019-12-10 | $5.65 | $5.72 | $5.64 | $5.68 | $5.59 | 6,808,800 |
| 2019-12-09 | $5.74 | $5.74 | $5.62 | $5.66 | $5.57 | 8,767,580 |
| 2019-12-06 | $5.75 | $5.82 | $5.67 | $5.71 | $5.62 | 9,280,650 |
| 2019-12-05 | $5.69 | $5.80 | $5.64 | $5.77 | $5.68 | 12,668,940 |
| 2019-12-04 | $5.61 | $5.74 | $5.61 | $5.72 | $5.63 | 11,658,100 |
| 2019-12-03 | $5.48 | $5.81 | $5.41 | $5.69 | $5.60 | 15,292,420 |
| 2019-12-02 | $5.44 | $5.58 | $5.40 | $5.52 | $5.44 | 8,972,010 |
| 2019-11-29 | $5.38 | $5.50 | $5.36 | $5.45 | $5.37 | 6,741,280 |
| 2019-11-28 | $5.53 | $5.58 | $5.38 | $5.41 | $5.33 | 7,942,290 |
| 2019-11-27 | $5.40 | $5.59 | $5.40 | $5.53 | $5.45 | 9,834,510 |
| 2019-11-26 | $5.41 | $5.55 | $5.39 | $5.50 | $5.42 | 10,158,390 |
| 2019-11-25 | $5.35 | $5.52 | $5.35 | $5.48 | $5.40 | 11,675,970 |
| 2019-11-22 | $5.31 | $5.63 | $5.26 | $5.42 | $5.34 | 25,020,110 |
| 2019-11-21 | $5.16 | $5.20 | $5.11 | $5.19 | $5.11 | 2,633,540 |
| 2019-11-20 | $5.22 | $5.25 | $5.15 | $5.16 | $5.08 | 3,366,400 |
| 2019-11-19 | $5.12 | $5.23 | $5.12 | $5.22 | $5.14 | 3,614,460 |
| 2019-11-18 | $5.03 | $5.19 | $5.03 | $5.16 | $5.08 | 4,404,660 |
| 2019-11-15 | $5.06 | $5.15 | $5.03 | $5.03 | $4.95 | 4,194,460 |
| 2019-11-14 | $5.02 | $5.08 | $4.95 | $5.05 | $4.97 | 3,605,720 |
| 2019-11-13 | $5.08 | $5.08 | $5.00 | $5.02 | $4.94 | 3,411,200 |
| 2019-11-12 | $5.09 | $5.12 | $5.01 | $5.08 | $5.00 | 4,328,690 |
| 2019-11-11 | $5.28 | $5.30 | $5.05 | $5.08 | $5.00 | 6,223,410 |
| 2019-11-08 | $5.29 | $5.31 | $5.21 | $5.22 | $5.14 | 4,808,820 |
| 2019-11-07 | $5.27 | $5.37 | $5.24 | $5.29 | $5.21 | 6,316,700 |
| 2019-11-06 | $5.38 | $5.48 | $5.30 | $5.37 | $5.29 | 7,297,680 |
| 2019-11-05 | $5.34 | $5.39 | $5.25 | $5.33 | $5.25 | 4,729,360 |
| 2019-11-04 | $5.26 | $5.45 | $5.26 | $5.32 | $5.24 | 4,965,970 |
| 2019-11-01 | $5.17 | $5.27 | $5.15 | $5.24 | $5.16 | 3,237,820 |
| 2019-10-31 | $5.34 | $5.34 | $5.15 | $5.17 | $5.09 | 5,726,760 |
| 2019-10-30 | $5.33 | $5.41 | $5.27 | $5.29 | $5.21 | 4,815,210 |
| 2019-10-29 | $5.46 | $5.50 | $5.32 | $5.33 | $5.25 | 6,698,360 |
| 2019-10-28 | $5.44 | $5.50 | $5.37 | $5.50 | $5.42 | 7,848,230 |
| 2019-10-25 | $5.33 | $5.37 | $5.25 | $5.35 | $5.27 | 5,083,140 |
| 2019-10-24 | $5.34 | $5.41 | $5.27 | $5.35 | $5.27 | 4,656,530 |
| 2019-10-23 | $5.28 | $5.39 | $5.26 | $5.34 | $5.26 | 6,954,200 |
| 2019-10-22 | $5.19 | $5.29 | $5.18 | $5.28 | $5.20 | 4,086,330 |
| 2019-10-21 | $5.22 | $5.25 | $5.10 | $5.20 | $5.12 | 3,927,520 |
| 2019-10-18 | $5.36 | $5.39 | $5.18 | $5.20 | $5.12 | 5,669,760 |
| 2019-10-17 | $5.33 | $5.38 | $5.29 | $5.36 | $5.28 | 4,659,480 |
| 2019-10-16 | $5.36 | $5.44 | $5.32 | $5.37 | $5.29 | 4,898,100 |
| 2019-10-15 | $5.41 | $5.41 | $5.30 | $5.33 | $5.25 | 5,442,560 |
| 2019-10-14 | $5.35 | $5.47 | $5.35 | $5.41 | $5.33 | 8,019,260 |
| 2019-10-11 | $5.30 | $5.37 | $5.23 | $5.31 | $5.23 | 6,994,010 |
| 2019-10-10 | $5.40 | $5.40 | $5.21 | $5.28 | $5.20 | 8,085,590 |
| 2019-10-09 | $5.08 | $5.21 | $5.08 | $5.19 | $5.11 | 5,062,840 |
| 2019-10-08 | $5.22 | $5.28 | $5.11 | $5.13 | $5.05 | 6,909,990 |
| 2019-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2019-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2019-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2019-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2019-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2019-09-30 | $5.40 | $5.53 | $5.24 | $5.25 | $5.17 | 10,102,240 |
| 2019-09-27 | $5.42 | $5.53 | $5.35 | $5.41 | $5.33 | 13,330,340 |
| 2019-09-26 | $5.76 | $5.76 | $5.32 | $5.43 | $5.35 | 22,281,290 |
| 2019-09-25 | $6.10 | $6.12 | $5.74 | $5.79 | $5.70 | 35,245,650 |
| 2019-09-24 | $5.47 | $6.03 | $5.47 | $6.03 | $5.94 | 27,855,510 |
| 2019-09-23 | $5.62 | $5.65 | $5.42 | $5.48 | $5.40 | 10,125,840 |
| 2019-09-20 | $5.56 | $5.84 | $5.48 | $5.68 | $5.59 | 15,833,970 |
| 2019-09-19 | $5.51 | $5.56 | $5.44 | $5.56 | $5.48 | 6,093,250 |
| 2019-09-18 | $5.53 | $5.58 | $5.45 | $5.47 | $5.39 | 4,928,510 |
| 2019-09-17 | $5.67 | $5.67 | $5.43 | $5.53 | $5.45 | 7,927,310 |
| 2019-09-16 | $5.71 | $5.74 | $5.62 | $5.67 | $5.58 | 6,832,410 |
| 2019-09-13 | $5.71 | $5.71 | $5.71 | $5.71 | $5.62 | 0 |
| 2019-09-12 | $5.63 | $5.74 | $5.61 | $5.71 | $5.62 | 7,052,320 |
| 2019-09-11 | $5.72 | $5.82 | $5.59 | $5.62 | $5.54 | 8,439,660 |
| 2019-09-10 | $5.64 | $5.79 | $5.62 | $5.71 | $5.62 | 9,556,060 |
| 2019-09-09 | $5.57 | $5.67 | $5.50 | $5.65 | $5.57 | 7,766,030 |
| 2019-09-06 | $5.48 | $5.56 | $5.46 | $5.49 | $5.41 | 6,621,870 |
| 2019-09-05 | $5.42 | $5.54 | $5.40 | $5.46 | $5.38 | 8,731,180 |
| 2019-09-04 | $5.36 | $5.43 | $5.31 | $5.40 | $5.32 | 6,339,270 |
| 2019-09-03 | $5.40 | $5.43 | $5.31 | $5.35 | $5.27 | 6,877,190 |
| 2019-09-02 | $5.14 | $5.41 | $5.11 | $5.37 | $5.29 | 8,861,850 |
| 2019-08-30 | $5.30 | $5.34 | $5.06 | $5.09 | $5.01 | 6,527,510 |
| 2019-08-29 | $5.34 | $5.34 | $5.23 | $5.25 | $5.17 | 4,547,560 |
| 2019-08-28 | $5.34 | $5.37 | $5.28 | $5.30 | $5.22 | 4,833,660 |
| 2019-08-27 | $5.42 | $5.43 | $5.29 | $5.36 | $5.28 | 7,100,320 |
| 2019-08-26 | $5.20 | $5.35 | $5.13 | $5.28 | $5.20 | 5,588,780 |
| 2019-08-23 | $5.33 | $5.44 | $5.28 | $5.30 | $5.22 | 6,488,510 |
| 2019-08-22 | $5.29 | $5.37 | $5.27 | $5.33 | $5.25 | 4,374,220 |
| 2019-08-21 | $5.30 | $5.35 | $5.25 | $5.32 | $5.24 | 6,248,040 |
| 2019-08-20 | $5.29 | $5.35 | $5.25 | $5.27 | $5.19 | 6,944,240 |
| 2019-08-19 | $5.15 | $5.27 | $5.12 | $5.27 | $5.19 | 8,075,440 |
| 2019-08-16 | $5.06 | $5.18 | $5.04 | $5.09 | $5.01 | 5,406,580 |
| 2019-08-15 | $4.93 | $5.11 | $4.81 | $5.09 | $5.01 | 6,166,500 |
| 2019-08-14 | $5.15 | $5.15 | $5.04 | $5.05 | $4.97 | 3,702,500 |
| 2019-08-13 | $5.04 | $5.05 | $4.99 | $5.03 | $4.95 | 3,464,420 |
| 2019-08-12 | $4.98 | $5.11 | $4.95 | $5.09 | $5.01 | 5,717,600 |
| 2019-08-09 | $5.08 | $5.11 | $4.98 | $4.98 | $4.91 | 4,459,280 |
| 2019-08-08 | $5.03 | $5.10 | $5.02 | $5.05 | $4.97 | 3,811,560 |
| 2019-08-07 | $5.11 | $5.14 | $5.01 | $5.02 | $4.94 | 4,388,450 |
| 2019-08-06 | $5.16 | $5.24 | $4.93 | $5.08 | $5.00 | 9,221,440 |
| 2019-08-05 | $5.50 | $5.56 | $5.36 | $5.36 | $5.28 | 7,083,480 |
| 2019-08-02 | $5.60 | $5.67 | $5.50 | $5.57 | $5.49 | 8,227,090 |
| 2019-08-01 | $5.76 | $5.84 | $5.69 | $5.74 | $5.65 | 6,281,220 |
| 2019-07-31 | $5.82 | $5.89 | $5.73 | $5.74 | $5.65 | 9,142,320 |
| 2019-07-30 | $6.05 | $6.18 | $5.87 | $5.92 | $5.83 | 19,497,760 |
| 2019-07-29 | $5.82 | $5.86 | $5.78 | $5.84 | $5.75 | 3,111,080 |
| 2019-07-26 | $5.81 | $5.82 | $5.75 | $5.80 | $5.71 | 3,666,960 |
| 2019-07-25 | $5.79 | $5.88 | $5.78 | $5.82 | $5.73 | 4,218,030 |
| 2019-07-24 | $5.76 | $5.84 | $5.73 | $5.81 | $5.72 | 5,251,280 |
| 2019-07-23 | $5.69 | $5.75 | $5.68 | $5.73 | $5.64 | 3,654,040 |
| 2019-07-22 | $5.84 | $5.88 | $5.61 | $5.69 | $5.60 | 6,215,130 |
| 2019-07-19 | $5.86 | $5.91 | $5.80 | $5.83 | $5.74 | 3,990,320 |
| 2019-07-18 | $5.99 | $5.99 | $5.81 | $5.82 | $5.73 | 5,292,160 |
| 2019-07-17 | $5.89 | $6.04 | $5.89 | $5.98 | $5.89 | 8,065,170 |
| 2019-07-16 | $5.84 | $5.93 | $5.82 | $5.92 | $5.83 | 4,189,240 |
| 2019-07-15 | $5.83 | $5.93 | $5.68 | $5.88 | $5.79 | 4,853,340 |
| 2019-07-12 | $5.88 | $5.91 | $5.82 | $5.85 | $5.76 | 3,842,300 |
| 2019-07-11 | $5.91 | $5.95 | $5.82 | $5.86 | $5.77 | 4,595,920 |
| 2019-07-10 | $5.90 | $5.94 | $5.83 | $5.86 | $5.77 | 3,206,320 |
| 2019-07-09 | $5.88 | $5.95 | $5.82 | $5.91 | $5.82 | 4,173,310 |
| 2019-07-08 | $6.04 | $6.05 | $5.87 | $5.90 | $5.81 | 7,791,950 |
| 2019-07-05 | $5.93 | $6.18 | $5.89 | $6.07 | $5.98 | 11,120,940 |
| 2019-07-04 | $5.96 | $6.03 | $5.88 | $5.93 | $5.84 | 6,446,300 |
| 2019-07-03 | $6.13 | $6.13 | $5.95 | $5.97 | $5.88 | 9,396,270 |
| 2019-07-02 | $6.08 | $6.25 | $6.05 | $6.14 | $6.05 | 13,620,410 |
| 2019-07-01 | $6.07 | $6.09 | $5.98 | $6.07 | $5.98 | 9,349,710 |
| 2019-06-28 | $6.12 | $6.13 | $5.90 | $5.92 | $5.83 | 12,085,160 |
| 2019-06-27 | $6.05 | $6.20 | $6.05 | $6.16 | $6.07 | 9,904,120 |
| 2019-06-26 | $6.05 | $6.14 | $5.97 | $6.04 | $5.95 | 6,909,720 |
| 2019-06-25 | $6.19 | $6.19 | $5.95 | $6.05 | $5.96 | 10,565,380 |
| 2019-06-24 | $6.23 | $6.29 | $6.11 | $6.19 | $6.10 | 12,036,160 |
| 2019-06-21 | $6.30 | $6.42 | $6.17 | $6.29 | $6.20 | 23,169,660 |
| 2019-06-20 | $6.06 | $6.30 | $5.91 | $6.20 | $6.11 | 18,841,700 |
| 2019-06-19 | $6.11 | $6.17 | $6.02 | $6.03 | $5.94 | 10,734,460 |
| 2019-06-18 | $6.14 | $6.16 | $5.89 | $5.97 | $5.88 | 12,021,880 |
| 2019-06-17 | $6.10 | $6.21 | $6.02 | $6.16 | $6.07 | 9,725,720 |
| 2019-06-14 | $6.40 | $6.42 | $6.05 | $6.09 | $6.00 | 20,711,360 |
| 2019-06-13 | $6.44 | $6.55 | $6.35 | $6.36 | $6.26 | 24,480,840 |
| 2019-06-12 | $6.36 | $6.87 | $6.29 | $6.54 | $6.44 | 42,208,800 |
| 2019-06-11 | $6.03 | $6.58 | $6.01 | $6.42 | $6.32 | 40,495,710 |
| 2019-06-10 | $6.18 | $6.31 | $5.83 | $6.17 | $6.08 | 23,523,160 |
| 2019-06-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 0 |
| 2019-06-06 | $6.26 | $6.40 | $5.99 | $6.13 | $6.04 | 33,524,910 |
| 2019-06-05 | $5.73 | $6.26 | $5.73 | $6.26 | $6.17 | 16,985,260 |
| 2019-06-04 | $6.14 | $6.14 | $5.60 | $5.69 | $5.60 | 29,509,230 |
| 2019-06-03 | $5.92 | $6.59 | $5.83 | $6.21 | $6.12 | 38,381,710 |
| 2019-05-31 | $6.03 | $6.20 | $5.98 | $6.00 | $5.91 | 17,857,470 |
| 2019-05-30 | $6.06 | $6.18 | $5.76 | $6.14 | $6.05 | 26,600,150 |
| 2019-05-29 | $5.97 | $6.43 | $5.90 | $6.23 | $6.14 | 35,374,260 |
| 2019-05-28 | $6.47 | $6.65 | $6.10 | $6.20 | $6.11 | 42,997,480 |
| 2019-05-27 | $9.35 | $10.16 | $9.26 | $10.16 | $6.16 | 7,837,990 |
| 2019-05-24 | $9.17 | $9.48 | $9.14 | $9.24 | $5.60 | 5,075,520 |
| 2019-05-23 | $9.48 | $9.52 | $9.15 | $9.21 | $5.59 | 5,265,450 |
| 2019-05-22 | $9.57 | $9.68 | $9.33 | $9.48 | $5.75 | 7,203,740 |
| 2019-05-21 | $9.55 | $9.69 | $9.45 | $9.61 | $5.83 | 7,445,050 |
| 2019-05-20 | $9.53 | $9.69 | $9.36 | $9.60 | $5.82 | 6,908,060 |
| 2019-05-17 | $9.66 | $9.92 | $9.28 | $9.33 | $5.66 | 6,917,050 |
| 2019-05-16 | $9.74 | $9.74 | $9.54 | $9.67 | $5.86 | 6,835,290 |
| 2019-05-15 | $9.47 | $9.78 | $9.33 | $9.76 | $5.92 | 9,084,060 |
| 2019-05-14 | $9.28 | $9.56 | $9.24 | $9.33 | $5.66 | 5,652,900 |
| 2019-05-13 | $9.25 | $9.48 | $9.18 | $9.44 | $5.72 | 6,879,710 |
| 2019-05-10 | $9.16 | $9.49 | $9.00 | $9.40 | $5.70 | 10,044,330 |
| 2019-05-09 | $8.75 | $9.28 | $8.75 | $9.05 | $5.49 | 7,998,180 |
| 2019-05-08 | $8.71 | $9.13 | $8.51 | $8.89 | $5.39 | 6,865,930 |
| 2019-05-07 | $8.90 | $9.02 | $8.62 | $8.89 | $5.39 | 6,423,340 |
| 2019-05-06 | $9.52 | $9.61 | $8.87 | $8.87 | $5.38 | 8,248,740 |
| 2019-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $5.97 | 0 |
| 2019-05-02 | $9.85 | $9.85 | $9.85 | $9.85 | $5.97 | 0 |
| 2019-05-01 | $9.85 | $9.85 | $9.85 | $9.85 | $5.97 | 0 |
| 2019-04-30 | $9.51 | $9.89 | $9.50 | $9.85 | $5.97 | 4,313,090 |
| 2019-04-29 | $9.93 | $10.06 | $9.57 | $9.58 | $5.81 | 5,471,440 |
| 2019-04-26 | $9.80 | $10.12 | $9.75 | $9.97 | $6.05 | 5,938,660 |
| 2019-04-25 | $10.23 | $10.27 | $9.80 | $9.81 | $5.95 | 7,842,770 |
| 2019-04-24 | $10.19 | $10.26 | $10.02 | $10.24 | $6.21 | 4,926,460 |
| 2019-04-23 | $10.50 | $10.53 | $10.12 | $10.16 | $6.16 | 7,761,200 |
| 2019-04-22 | $10.41 | $10.65 | $10.35 | $10.58 | $6.42 | 8,075,980 |
| 2019-04-19 | $10.30 | $10.45 | $10.22 | $10.45 | $6.34 | 5,552,810 |
| 2019-04-18 | $10.42 | $10.49 | $10.24 | $10.24 | $6.21 | 5,481,350 |
| 2019-04-17 | $10.24 | $10.48 | $10.20 | $10.43 | $6.33 | 7,822,540 |
| 2019-04-16 | $10.00 | $10.32 | $9.80 | $10.29 | $6.24 | 8,854,650 |
| 2019-04-15 | $10.50 | $10.53 | $10.10 | $10.12 | $6.14 | 12,069,240 |
| 2019-04-12 | $10.36 | $10.64 | $10.36 | $10.56 | $6.40 | 6,314,880 |
| 2019-04-11 | $10.70 | $10.81 | $10.38 | $10.41 | $6.31 | 8,649,000 |
| 2019-04-10 | $10.87 | $10.88 | $10.55 | $10.72 | $6.50 | 10,677,200 |
| 2019-04-09 | $10.72 | $11.14 | $10.69 | $10.97 | $6.65 | 17,407,540 |
| 2019-04-08 | $10.86 | $10.89 | $10.31 | $10.55 | $6.40 | 10,705,480 |
| 2019-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $6.53 | 0 |
| 2019-04-04 | $10.92 | $11.05 | $10.70 | $10.77 | $6.53 | 12,848,510 |
| 2019-04-03 | $10.89 | $10.93 | $10.71 | $10.92 | $6.62 | 10,600,780 |
| 2019-04-02 | $11.10 | $11.10 | $10.76 | $10.89 | $6.60 | 15,454,390 |
| 2019-04-01 | $10.58 | $11.08 | $10.58 | $10.96 | $6.65 | 15,284,230 |
| 2019-03-29 | $10.28 | $10.58 | $10.07 | $10.54 | $6.39 | 13,850,290 |
| 2019-03-28 | $10.61 | $10.77 | $10.27 | $10.28 | $6.23 | 13,497,850 |
| 2019-03-27 | $10.80 | $10.96 | $10.37 | $10.82 | $6.56 | 16,471,450 |
| 2019-03-26 | $11.01 | $11.13 | $10.70 | $10.72 | $6.50 | 17,113,570 |
| 2019-03-25 | $10.68 | $11.45 | $10.60 | $11.09 | $6.73 | 23,594,490 |
| 2019-03-22 | $11.24 | $11.26 | $10.85 | $10.98 | $6.66 | 28,878,140 |
| 2019-03-21 | $11.23 | $12.12 | $11.23 | $11.52 | $6.99 | 45,539,870 |
| 2019-03-20 | $11.66 | $12.50 | $11.33 | $11.35 | $6.88 | 61,308,010 |
| 2019-03-19 | $10.80 | $11.41 | $10.45 | $11.41 | $6.92 | 43,251,190 |
| 2019-03-18 | $10.37 | $10.37 | $10.37 | $10.37 | $6.29 | 6,560,550 |
| 2019-03-15 | $9.30 | $9.62 | $9.27 | $9.43 | $5.72 | 12,370,200 |
| 2019-03-14 | $9.88 | $9.91 | $9.17 | $9.28 | $5.63 | 16,757,360 |
| 2019-03-13 | $10.30 | $10.68 | $9.93 | $9.96 | $6.04 | 21,588,760 |
| 2019-03-12 | $10.35 | $10.60 | $10.02 | $10.32 | $6.26 | 24,634,470 |
| 2019-03-11 | $10.10 | $10.40 | $9.82 | $10.37 | $6.29 | 19,387,180 |
| 2019-03-08 | $9.90 | $10.72 | $9.65 | $9.90 | $6.00 | 34,498,350 |
| 2019-03-07 | $9.24 | $10.19 | $9.12 | $10.19 | $6.18 | 23,990,610 |
| 2019-03-06 | $9.21 | $9.28 | $8.96 | $9.26 | $5.62 | 18,871,290 |
| 2019-03-05 | $8.75 | $9.39 | $8.72 | $9.18 | $5.57 | 21,867,850 |
| 2019-03-04 | $8.85 | $8.99 | $8.72 | $8.77 | $5.32 | 13,618,430 |
| 2019-03-01 | $8.79 | $8.85 | $8.59 | $8.70 | $5.28 | 6,619,190 |
| 2019-02-28 | $8.56 | $8.92 | $8.55 | $8.78 | $5.32 | 10,104,640 |
| 2019-02-27 | $8.73 | $8.84 | $8.45 | $8.59 | $5.21 | 11,819,820 |
| 2019-02-26 | $8.87 | $9.00 | $8.62 | $8.76 | $5.31 | 18,049,690 |
| 2019-02-25 | $8.75 | $9.29 | $8.60 | $9.03 | $5.48 | 21,221,290 |
| 2019-02-22 | $8.33 | $8.65 | $8.31 | $8.61 | $5.22 | 11,849,280 |
| 2019-02-21 | $8.30 | $8.62 | $8.30 | $8.35 | $5.06 | 9,554,000 |
| 2019-02-20 | $8.40 | $8.54 | $8.26 | $8.43 | $5.11 | 7,941,350 |
| 2019-02-19 | $8.41 | $8.62 | $8.25 | $8.43 | $5.11 | 12,556,900 |
| 2019-02-18 | $8.23 | $8.47 | $8.16 | $8.46 | $5.13 | 11,575,510 |
| 2019-02-15 | $8.25 | $8.80 | $8.11 | $8.16 | $4.95 | 13,837,690 |
| 2019-02-14 | $8.09 | $8.30 | $8.06 | $8.14 | $4.94 | 9,100,880 |
| 2019-02-13 | $7.92 | $8.21 | $7.85 | $8.18 | $4.96 | 9,701,040 |
| 2019-02-12 | $7.67 | $7.98 | $7.66 | $7.92 | $4.80 | 5,544,450 |
| 2019-02-11 | $7.51 | $7.69 | $7.48 | $7.68 | $4.66 | 3,697,700 |
| 2019-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $4.55 | 0 |
| 2019-02-07 | $7.50 | $7.50 | $7.50 | $7.50 | $4.55 | 0 |
| 2019-02-06 | $7.50 | $7.50 | $7.50 | $7.50 | $4.55 | 0 |
| 2019-02-05 | $7.50 | $7.50 | $7.50 | $7.50 | $4.55 | 0 |
| 2019-02-04 | $7.50 | $7.50 | $7.50 | $7.50 | $4.55 | 0 |
| 2019-02-01 | $7.31 | $7.58 | $7.31 | $7.50 | $4.55 | 3,548,400 |
| 2019-01-31 | $7.40 | $7.51 | $7.23 | $7.26 | $4.40 | 3,357,700 |
| 2019-01-30 | $7.49 | $7.56 | $7.38 | $7.40 | $4.49 | 2,723,700 |
| 2019-01-29 | $7.89 | $7.90 | $7.22 | $7.48 | $4.54 | 5,886,550 |
| 2019-01-28 | $8.20 | $8.28 | $7.89 | $7.92 | $4.80 | 5,475,550 |
| 2019-01-25 | $8.13 | $8.24 | $8.06 | $8.19 | $4.97 | 5,523,650 |
| 2019-01-24 | $8.20 | $8.37 | $8.10 | $8.13 | $4.93 | 8,571,100 |
| 2019-01-23 | $7.88 | $8.34 | $7.80 | $8.27 | $5.02 | 12,726,240 |
| 2019-01-22 | $7.88 | $8.10 | $7.76 | $7.95 | $4.82 | 5,640,450 |
| 2019-01-21 | $7.93 | $7.97 | $7.79 | $7.87 | $4.77 | 3,479,800 |
| 2019-01-18 | $7.85 | $7.88 | $7.72 | $7.77 | $4.71 | 3,879,000 |
| 2019-01-17 | $7.89 | $8.09 | $7.81 | $7.85 | $4.76 | 4,950,620 |
| 2019-01-16 | $7.97 | $8.15 | $7.86 | $7.87 | $4.77 | 5,666,600 |
| 2019-01-15 | $7.74 | $7.98 | $7.70 | $7.97 | $4.83 | 4,581,600 |
| 2019-01-14 | $7.89 | $7.96 | $7.72 | $7.75 | $4.70 | 3,147,130 |
| 2019-01-11 | $7.83 | $7.97 | $7.70 | $7.89 | $4.78 | 4,341,280 |
| 2019-01-10 | $7.79 | $7.98 | $7.73 | $7.80 | $4.73 | 4,498,670 |
| 2019-01-09 | $7.93 | $8.07 | $7.83 | $7.84 | $4.75 | 5,731,890 |
| 2019-01-08 | $7.84 | $7.93 | $7.77 | $7.87 | $4.77 | 4,150,100 |
| 2019-01-07 | $7.98 | $8.01 | $7.73 | $7.92 | $4.80 | 6,899,180 |
| 2019-01-04 | $7.32 | $7.97 | $7.28 | $7.86 | $4.77 | 8,031,110 |
| 2019-01-03 | $7.73 | $7.77 | $7.54 | $7.55 | $4.58 | 5,995,640 |
| 2019-01-02 | $7.35 | $8.07 | $7.21 | $7.68 | $4.66 | 8,044,010 |
| 2019-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $4.45 | 0 |
| 2018-12-31 | $7.34 | $7.34 | $7.34 | $7.34 | $4.45 | 0 |
| 2018-12-28 | $7.36 | $7.40 | $7.24 | $7.34 | $4.45 | 2,085,500 |
| 2018-12-27 | $7.60 | $7.64 | $7.28 | $7.29 | $4.42 | 2,830,740 |
| 2018-12-26 | $7.77 | $7.77 | $7.77 | $7.77 | $4.71 | 0 |
| 2018-12-25 | $7.77 | $7.77 | $7.77 | $7.77 | $4.71 | 0 |
| 2018-12-24 | $7.60 | $7.80 | $7.60 | $7.77 | $4.71 | 2,656,990 |
| 2018-12-21 | $7.69 | $7.73 | $7.60 | $7.66 | $4.65 | 2,667,000 |
| 2018-12-20 | $7.64 | $7.74 | $7.59 | $7.69 | $4.66 | 2,604,200 |
| 2018-12-19 | $7.86 | $7.89 | $7.62 | $7.63 | $4.63 | 2,730,300 |
| 2018-12-18 | $7.88 | $7.96 | $7.75 | $7.82 | $4.74 | 2,231,000 |
| 2018-12-17 | $7.76 | $7.94 | $7.76 | $7.88 | $4.78 | 2,130,100 |
| 2018-12-14 | $8.22 | $8.22 | $7.80 | $7.87 | $4.77 | 4,126,600 |
| 2018-12-13 | $8.19 | $8.28 | $8.07 | $8.20 | $4.97 | 4,346,990 |
| 2018-12-12 | $8.15 | $8.29 | $8.09 | $8.24 | $5.00 | 3,869,590 |
| 2018-12-11 | $8.11 | $8.14 | $8.03 | $8.09 | $4.91 | 2,783,900 |
| 2018-12-10 | $8.19 | $8.27 | $8.01 | $8.03 | $4.87 | 3,764,440 |
| 2018-12-07 | $8.29 | $8.42 | $8.15 | $8.29 | $5.03 | 4,763,300 |
| 2018-12-06 | $8.41 | $8.60 | $8.31 | $8.37 | $5.08 | 5,306,300 |
| 2018-12-05 | $8.35 | $8.49 | $8.18 | $8.35 | $5.06 | 4,758,000 |
| 2018-12-04 | $8.60 | $8.60 | $8.47 | $8.57 | $5.20 | 4,581,040 |
| 2018-12-03 | $8.52 | $8.66 | $8.43 | $8.53 | $5.17 | 6,177,700 |
| 2018-11-30 | $8.19 | $8.35 | $8.10 | $8.31 | $5.04 | 5,248,690 |
| 2018-11-29 | $8.64 | $8.74 | $8.15 | $8.17 | $4.95 | 6,364,940 |
| 2018-11-28 | $8.54 | $8.64 | $8.32 | $8.61 | $5.22 | 5,999,930 |
| 2018-11-27 | $8.50 | $8.55 | $8.40 | $8.52 | $5.17 | 3,739,520 |
| 2018-11-26 | $8.36 | $8.55 | $8.32 | $8.40 | $5.09 | 3,785,990 |
| 2018-11-23 | $8.91 | $8.99 | $8.39 | $8.40 | $5.09 | 9,292,520 |
| 2018-11-22 | $9.15 | $9.18 | $8.83 | $9.00 | $5.46 | 7,732,130 |
| 2018-11-21 | $8.72 | $9.07 | $8.70 | $9.02 | $5.47 | 6,530,420 |
| 2018-11-20 | $9.18 | $9.27 | $8.88 | $8.88 | $5.39 | 9,731,640 |
| 2018-11-19 | $9.59 | $9.59 | $9.30 | $9.37 | $5.68 | 12,860,290 |
| 2018-11-16 | $9.30 | $9.97 | $9.10 | $9.65 | $5.85 | 24,461,190 |
| 2018-11-15 | $9.08 | $9.68 | $9.05 | $9.38 | $5.69 | 19,972,450 |
| 2018-11-14 | $9.66 | $9.66 | $8.97 | $8.98 | $5.45 | 17,626,740 |
| 2018-11-13 | $8.70 | $8.95 | $8.62 | $8.91 | $5.40 | 11,814,020 |
| 2018-11-12 | $8.61 | $8.83 | $8.51 | $8.79 | $5.33 | 9,854,590 |
| 2018-11-09 | $8.58 | $8.68 | $8.45 | $8.61 | $5.22 | 9,096,670 |
| 2018-11-08 | $8.86 | $9.08 | $8.60 | $8.67 | $5.26 | 16,788,440 |
| 2018-11-07 | $9.18 | $9.74 | $8.96 | $8.97 | $5.44 | 31,248,130 |
| 2018-11-06 | $8.35 | $9.28 | $8.12 | $9.28 | $5.63 | 25,299,660 |
| 2018-11-05 | $8.15 | $8.57 | $8.06 | $8.44 | $5.12 | 13,895,230 |
| 2018-11-02 | $7.91 | $8.20 | $7.90 | $8.17 | $4.95 | 11,484,010 |
| 2018-11-01 | $7.87 | $8.23 | $7.86 | $7.97 | $4.83 | 9,941,870 |
| 2018-10-31 | $7.71 | $7.91 | $7.68 | $7.79 | $4.72 | 5,165,200 |
| 2018-10-30 | $7.58 | $7.77 | $7.42 | $7.69 | $4.66 | 4,783,170 |
| 2018-10-29 | $7.68 | $7.75 | $7.52 | $7.60 | $4.61 | 3,437,160 |
| 2018-10-26 | $7.87 | $7.89 | $7.64 | $7.68 | $4.66 | 4,746,400 |
| 2018-10-25 | $7.35 | $7.79 | $7.35 | $7.71 | $4.68 | 6,816,600 |
| 2018-10-24 | $7.82 | $8.15 | $7.75 | $7.94 | $4.82 | 6,123,700 |
| 2018-10-23 | $7.92 | $8.15 | $7.83 | $7.94 | $4.82 | 7,859,110 |
| 2018-10-22 | $7.83 | $8.18 | $7.50 | $8.07 | $4.89 | 8,909,000 |
| 2018-10-19 | $7.08 | $7.72 | $7.08 | $7.67 | $4.65 | 5,616,220 |
| 2018-10-18 | $7.75 | $7.79 | $7.43 | $7.44 | $4.51 | 4,611,100 |
| 2018-10-17 | $8.19 | $8.19 | $7.50 | $7.85 | $4.76 | 7,411,600 |
| 2018-10-16 | $7.76 | $8.19 | $7.60 | $8.00 | $4.85 | 9,081,100 |
| 2018-10-15 | $7.85 | $8.25 | $7.67 | $7.80 | $4.73 | 8,448,400 |
| 2018-10-12 | $7.70 | $7.90 | $7.15 | $7.64 | $4.63 | 8,129,900 |
| 2018-10-11 | $8.05 | $8.40 | $7.93 | $7.93 | $4.81 | 6,439,700 |
| 2018-10-10 | $8.74 | $8.88 | $8.68 | $8.81 | $5.34 | 3,440,220 |
| 2018-10-09 | $8.90 | $8.90 | $8.64 | $8.72 | $5.29 | 3,400,000 |
| 2018-10-08 | $8.80 | $8.88 | $8.61 | $8.67 | $5.26 | 5,050,900 |
| 2018-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $5.47 | 0 |
| 2018-10-04 | $9.02 | $9.02 | $9.02 | $9.02 | $5.47 | 0 |
| 2018-10-03 | $9.02 | $9.02 | $9.02 | $9.02 | $5.47 | 0 |
| 2018-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $5.47 | 0 |
| 2018-10-01 | $9.02 | $9.02 | $9.02 | $9.02 | $5.47 | 0 |
| 2018-09-28 | $8.91 | $9.08 | $8.91 | $9.02 | $5.47 | 4,287,800 |
| 2018-09-27 | $9.31 | $9.32 | $8.82 | $8.87 | $5.38 | 8,564,500 |
| 2018-09-26 | $9.30 | $9.45 | $9.23 | $9.31 | $5.65 | 7,680,520 |
| 2018-09-25 | $9.21 | $9.47 | $9.21 | $9.29 | $5.63 | 6,021,940 |
| 2018-09-24 | $9.35 | $9.35 | $9.35 | $9.35 | $5.67 | 0 |
| 2018-09-21 | $9.18 | $9.45 | $9.14 | $9.35 | $5.67 | 8,941,590 |
| 2018-09-20 | $9.14 | $9.33 | $9.10 | $9.18 | $5.57 | 6,892,740 |
| 2018-09-19 | $9.10 | $9.27 | $9.06 | $9.15 | $5.55 | 8,701,190 |
| 2018-09-18 | $8.82 | $9.20 | $8.70 | $9.14 | $5.54 | 8,485,000 |
| 2018-09-17 | $9.21 | $9.22 | $8.93 | $8.99 | $5.45 | 10,962,810 |
| 2018-09-14 | $9.90 | $10.44 | $9.57 | $9.60 | $5.82 | 16,888,470 |
| 2018-09-13 | $9.74 | $9.97 | $9.58 | $9.80 | $5.94 | 14,367,170 |
| 2018-09-12 | $9.30 | $10.32 | $9.21 | $9.93 | $6.02 | 22,154,810 |
| 2018-09-11 | $9.13 | $9.52 | $9.04 | $9.38 | $5.69 | 9,627,190 |
| 2018-09-10 | $9.18 | $9.50 | $8.95 | $9.24 | $5.60 | 10,015,200 |
| 2018-09-07 | $9.10 | $9.39 | $9.09 | $9.26 | $5.62 | 8,631,350 |
| 2018-09-06 | $8.96 | $9.16 | $8.91 | $9.05 | $5.49 | 6,294,400 |
| 2018-09-05 | $9.30 | $9.42 | $9.01 | $9.02 | $5.47 | 9,549,650 |
| 2018-09-04 | $9.36 | $9.49 | $9.32 | $9.43 | $5.72 | 7,099,800 |
| 2018-09-03 | $9.71 | $9.78 | $9.10 | $9.40 | $5.70 | 10,210,700 |
| 2018-08-31 | $9.90 | $9.97 | $9.68 | $9.74 | $5.91 | 10,392,840 |
| 2018-08-30 | $10.44 | $10.79 | $10.10 | $10.13 | $6.14 | 16,967,250 |
| 2018-08-29 | $10.21 | $10.54 | $10.09 | $10.42 | $6.32 | 18,235,480 |
| 2018-08-28 | $9.96 | $10.64 | $9.80 | $10.33 | $6.26 | 20,046,710 |
| 2018-08-27 | $9.67 | $9.95 | $9.62 | $9.86 | $5.98 | 9,684,100 |
| 2018-08-24 | $9.88 | $9.90 | $9.60 | $9.61 | $5.83 | 9,152,380 |
| 2018-08-23 | $9.76 | $10.02 | $9.66 | $9.91 | $6.01 | 9,539,080 |
| 2018-08-22 | $10.09 | $10.24 | $9.77 | $9.78 | $5.93 | 9,771,370 |
| 2018-08-21 | $9.90 | $10.21 | $9.86 | $10.12 | $6.14 | 10,464,460 |
| 2018-08-20 | $9.85 | $10.02 | $9.63 | $9.92 | $6.02 | 8,783,590 |
| 2018-08-17 | $10.16 | $10.28 | $9.81 | $9.92 | $6.02 | 11,744,600 |
| 2018-08-16 | $10.17 | $10.36 | $9.90 | $10.00 | $6.06 | 12,506,540 |
| 2018-08-15 | $10.66 | $10.82 | $10.40 | $10.44 | $6.33 | 16,099,450 |
| 2018-08-14 | $10.38 | $11.27 | $10.30 | $10.85 | $6.58 | 29,674,370 |
| 2018-08-13 | $9.96 | $10.72 | $9.67 | $10.58 | $6.42 | 24,737,420 |
| 2018-08-10 | $10.08 | $10.18 | $9.90 | $10.05 | $6.09 | 15,766,070 |
| 2018-08-09 | $9.62 | $10.14 | $9.50 | $9.89 | $6.00 | 19,754,860 |
| 2018-08-08 | $10.10 | $10.17 | $9.45 | $9.60 | $5.82 | 19,283,670 |
| 2018-08-07 | $10.14 | $10.42 | $10.00 | $10.22 | $6.20 | 20,567,800 |
| 2018-08-06 | $9.91 | $10.35 | $9.83 | $9.93 | $6.02 | 21,585,360 |
| 2018-08-03 | $10.30 | $10.39 | $9.71 | $9.72 | $5.89 | 17,927,700 |
| 2018-08-02 | $10.75 | $10.96 | $10.05 | $10.40 | $6.31 | 20,906,990 |
| 2018-08-01 | $11.26 | $11.29 | $10.71 | $10.78 | $6.54 | 18,518,190 |
| 2018-07-31 | $11.60 | $11.60 | $10.91 | $11.09 | $6.73 | 24,077,130 |
| 2018-07-30 | $11.68 | $12.05 | $11.53 | $11.69 | $7.09 | 25,291,670 |
| 2018-07-27 | $11.99 | $12.19 | $11.45 | $11.47 | $6.96 | 27,583,540 |
| 2018-07-26 | $12.22 | $12.66 | $11.85 | $12.08 | $7.33 | 33,576,920 |
| 2018-07-25 | $12.61 | $12.92 | $12.01 | $12.25 | $7.43 | 40,183,030 |
| 2018-07-24 | $12.86 | $13.45 | $12.63 | $12.75 | $7.73 | 50,364,800 |
| 2018-07-23 | $13.74 | $14.63 | $12.91 | $13.31 | $8.07 | 76,245,590 |
| 2018-07-20 | $11.20 | $13.56 | $11.18 | $13.56 | $8.22 | 74,390,840 |
| 2018-07-19 | $13.00 | $14.19 | $12.13 | $12.33 | $7.48 | 71,692,070 |
| 2018-07-18 | $11.63 | $12.96 | $11.59 | $12.96 | $7.86 | 56,073,860 |
| 2018-07-17 | $11.99 | $12.25 | $11.53 | $11.78 | $7.14 | 52,476,050 |
| 2018-07-16 | $14.70 | $15.08 | $12.34 | $12.73 | $7.72 | 77,466,440 |
| 2018-07-13 | $13.49 | $13.71 | $12.55 | $13.71 | $8.31 | 53,105,720 |
| 2018-07-12 | $11.04 | $12.46 | $10.74 | $12.46 | $7.56 | 56,106,360 |
| 2018-07-11 | $10.37 | $11.33 | $10.37 | $11.33 | $6.87 | 38,140,810 |
| 2018-07-10 | $9.84 | $10.30 | $9.84 | $10.30 | $6.25 | 7,533,150 |
| 2018-07-09 | $9.00 | $9.36 | $8.80 | $9.36 | $5.68 | 26,635,120 |
| 2018-07-06 | $8.51 | $8.51 | $8.51 | $8.51 | $5.16 | 3,108,050 |
| 2018-07-05 | $7.95 | $8.15 | $7.68 | $7.74 | $4.69 | 4,221,650 |
| 2018-07-04 | $8.31 | $8.38 | $7.92 | $8.04 | $4.88 | 4,163,700 |
| 2018-07-03 | $8.30 | $8.44 | $8.03 | $8.39 | $5.09 | 5,885,900 |
| 2018-07-02 | $8.18 | $8.55 | $8.15 | $8.22 | $4.98 | 9,364,300 |
| 2018-06-29 | $7.88 | $8.25 | $7.82 | $8.20 | $4.97 | 7,591,580 |
| 2018-06-28 | $7.88 | $8.17 | $7.80 | $7.80 | $4.73 | 5,403,690 |
| 2018-06-27 | $8.12 | $8.25 | $7.95 | $8.02 | $4.86 | 5,076,960 |
| 2018-06-26 | $7.85 | $8.29 | $7.70 | $8.20 | $4.97 | 6,131,700 |
| 2018-06-25 | $8.21 | $8.29 | $7.92 | $8.04 | $4.88 | 5,570,210 |
| 2018-06-22 | $7.62 | $8.08 | $7.62 | $8.03 | $4.87 | 6,129,710 |
| 2018-06-21 | $8.20 | $8.43 | $7.83 | $7.85 | $4.76 | 7,610,530 |
| 2018-06-20 | $7.96 | $8.47 | $7.82 | $8.20 | $4.97 | 7,293,710 |
| 2018-06-19 | $8.88 | $8.89 | $8.15 | $8.15 | $4.94 | 6,892,100 |
| 2018-06-18 | $9.06 | $9.06 | $9.06 | $9.06 | $5.49 | 0 |
| 2018-06-15 | $9.80 | $9.84 | $8.88 | $9.06 | $5.49 | 8,476,850 |
| 2018-06-14 | $9.68 | $10.09 | $9.52 | $9.69 | $5.88 | 7,539,330 |
| 2018-06-13 | $10.44 | $10.44 | $9.88 | $9.91 | $6.01 | 11,826,350 |
| 2018-06-12 | $10.99 | $11.16 | $10.11 | $10.63 | $6.45 | 14,550,330 |
| 2018-06-11 | $11.49 | $11.70 | $11.02 | $11.22 | $6.80 | 16,502,580 |
| 2018-06-08 | $10.79 | $11.63 | $10.43 | $11.44 | $6.94 | 20,619,030 |
| 2018-06-07 | $10.50 | $11.10 | $10.50 | $10.74 | $6.51 | 14,225,660 |
| 2018-06-06 | $10.38 | $10.68 | $10.18 | $10.42 | $6.32 | 10,549,700 |
| 2018-06-05 | $10.17 | $10.53 | $10.01 | $10.39 | $6.28 | 10,473,140 |
| 2018-06-04 | $11.30 | $11.46 | $10.33 | $10.33 | $6.25 | 20,015,610 |
| 2018-06-01 | $11.97 | $12.06 | $11.10 | $11.48 | $6.94 | 18,121,350 |
| 2018-05-31 | $11.03 | $12.09 | $11.03 | $11.85 | $7.17 | 25,003,530 |
| 2018-05-30 | $11.10 | $12.20 | $10.78 | $11.20 | $6.77 | 21,044,110 |
| 2018-05-29 | $11.20 | $11.77 | $11.15 | $11.70 | $7.07 | 19,040,490 |
| 2018-05-28 | $11.68 | $11.97 | $11.11 | $11.38 | $6.88 | 20,430,850 |
| 2018-05-25 | $11.59 | $11.86 | $11.17 | $11.75 | $7.11 | 24,531,140 |
| 2018-05-24 | $12.17 | $12.17 | $11.18 | $11.25 | $6.80 | 36,057,930 |
| 2018-05-23 | $10.41 | $11.57 | $10.33 | $11.57 | $7.00 | 31,738,530 |
| 2018-05-22 | $10.73 | $10.75 | $10.20 | $10.52 | $6.36 | 18,927,300 |
| 2018-05-21 | $11.25 | $12.18 | $10.86 | $10.96 | $6.63 | 32,474,250 |
| 2018-05-18 | $11.08 | $11.18 | $10.76 | $11.18 | $6.76 | 20,533,110 |
| 2018-05-17 | $10.68 | $11.14 | $10.58 | $11.08 | $6.70 | 22,218,950 |
| 2018-05-16 | $10.36 | $10.97 | $10.36 | $10.68 | $6.46 | 18,770,680 |
| 2018-05-15 | $10.49 | $10.62 | $10.27 | $10.54 | $6.37 | 11,058,550 |
| 2018-05-14 | $10.19 | $10.77 | $10.11 | $10.61 | $6.42 | 18,695,930 |
| 2018-05-11 | $10.35 | $10.39 | $10.08 | $10.21 | $6.17 | 8,489,380 |
| 2018-05-10 | $10.46 | $10.53 | $10.15 | $10.32 | $6.24 | 11,525,690 |
| 2018-05-09 | $10.51 | $10.79 | $10.19 | $10.45 | $6.32 | 21,474,850 |
| 2018-05-08 | $10.01 | $10.96 | $9.90 | $10.79 | $6.52 | 30,895,280 |
| 2018-05-07 | $9.63 | $10.07 | $9.63 | $9.97 | $6.03 | 10,254,810 |
| 2018-05-04 | $10.03 | $10.20 | $9.63 | $9.73 | $5.88 | 13,218,730 |
| 2018-05-03 | $9.79 | $10.11 | $9.71 | $10.11 | $6.11 | 15,694,580 |
| 2018-05-02 | $9.70 | $9.90 | $9.40 | $9.59 | $5.80 | 8,785,100 |
| 2018-05-01 | $9.44 | $9.44 | $9.44 | $9.44 | $5.71 | 0 |
| 2018-04-30 | $9.44 | $9.44 | $9.44 | $9.44 | $5.71 | 0 |
| 2018-04-27 | $9.65 | $9.78 | $9.34 | $9.44 | $5.71 | 9,603,800 |
| 2018-04-26 | $10.00 | $10.29 | $9.30 | $9.36 | $5.66 | 13,562,010 |
| 2018-04-25 | $9.82 | $10.32 | $9.82 | $10.12 | $6.12 | 16,677,330 |
| 2018-04-24 | $9.54 | $9.85 | $9.35 | $9.85 | $5.96 | 13,112,200 |
| 2018-04-23 | $9.79 | $10.08 | $9.31 | $9.52 | $5.76 | 12,384,050 |
| 2018-04-20 | $10.10 | $10.47 | $9.89 | $9.90 | $5.99 | 14,143,290 |
| 2018-04-19 | $10.30 | $10.66 | $10.07 | $10.33 | $6.25 | 18,113,450 |
| 2018-04-18 | $10.17 | $10.30 | $9.81 | $10.25 | $6.20 | 13,057,990 |
| 2018-04-17 | $10.40 | $10.42 | $9.93 | $10.02 | $6.06 | 14,985,610 |
| 2018-04-16 | $10.11 | $10.54 | $9.91 | $10.38 | $6.28 | 20,557,980 |
| 2018-04-13 | $10.98 | $11.05 | $10.18 | $10.23 | $6.19 | 18,776,080 |
| 2018-04-12 | $10.79 | $11.02 | $10.66 | $10.84 | $6.55 | 15,806,950 |
| 2018-04-11 | $10.87 | $11.30 | $10.58 | $10.94 | $6.62 | 27,780,760 |
| 2018-04-10 | $10.80 | $11.50 | $10.35 | $11.20 | $6.77 | 37,410,510 |
| 2018-04-09 | $11.11 | $11.20 | $10.56 | $10.67 | $6.45 | 33,673,570 |
| 2018-04-06 | $11.63 | $11.63 | $11.63 | $11.63 | $7.03 | 0 |
| 2018-04-05 | $11.63 | $11.63 | $11.63 | $11.63 | $7.03 | 0 |
| 2018-04-04 | $11.88 | $12.60 | $11.58 | $11.63 | $7.03 | 41,350,890 |
| 2018-04-03 | $12.45 | $13.15 | $12.30 | $12.32 | $7.45 | 58,466,420 |
| 2018-04-02 | $11.96 | $11.98 | $11.51 | $11.98 | $7.24 | 21,503,290 |
| 2018-03-30 | $10.71 | $11.20 | $10.52 | $10.89 | $6.59 | 33,616,590 |
| 2018-03-29 | $10.81 | $11.28 | $10.50 | $10.87 | $6.57 | 32,274,740 |
| 2018-03-28 | $10.55 | $11.73 | $10.41 | $11.09 | $6.71 | 57,646,350 |
| 2018-03-27 | $9.83 | $10.66 | $9.59 | $10.66 | $6.45 | 34,116,250 |
| 2018-03-26 | $9.04 | $9.74 | $8.92 | $9.69 | $5.86 | 26,710,610 |
| 2018-03-23 | $9.58 | $10.10 | $9.46 | $9.46 | $5.72 | 36,118,780 |
| 2018-03-22 | $9.93 | $10.85 | $9.92 | $10.51 | $6.36 | 44,032,460 |
| 2018-03-21 | $10.28 | $10.97 | $10.08 | $10.16 | $6.14 | 49,354,300 |
| 2018-03-20 | $9.84 | $10.36 | $9.75 | $10.22 | $6.18 | 37,041,680 |
| 2018-03-19 | $11.20 | $11.47 | $10.25 | $10.34 | $6.25 | 55,712,740 |
| 2018-03-16 | $10.30 | $10.76 | $10.30 | $10.76 | $6.51 | 28,717,380 |
| 2018-03-15 | $9.78 | $9.78 | $9.78 | $9.78 | $5.91 | 0 |
| 2018-03-14 | $9.78 | $9.78 | $9.78 | $9.78 | $5.91 | 0 |
| 2018-03-13 | $9.78 | $9.78 | $9.78 | $9.78 | $5.91 | 0 |
| 2018-03-12 | $9.45 | $9.78 | $8.96 | $9.78 | $5.91 | 46,811,960 |
| 2018-03-09 | $7.99 | $8.89 | $7.90 | $8.89 | $5.38 | 27,176,180 |
| 2018-03-08 | $7.85 | $8.47 | $7.72 | $8.08 | $4.89 | 32,749,380 |
| 2018-03-07 | $8.10 | $8.47 | $7.81 | $8.13 | $4.92 | 43,772,650 |
| 2018-03-06 | $7.83 | $7.83 | $7.70 | $7.83 | $4.73 | 13,056,210 |
| 2018-03-05 | $6.99 | $7.12 | $6.99 | $7.12 | $4.31 | 5,328,210 |
| 2018-03-02 | $6.22 | $6.90 | $6.18 | $6.47 | $3.91 | 6,646,350 |
| 2018-03-01 | $6.05 | $6.40 | $6.05 | $6.27 | $3.79 | 3,447,210 |
| 2018-02-28 | $5.95 | $6.14 | $5.93 | $6.08 | $3.68 | 1,902,550 |
| 2018-02-27 | $6.02 | $6.15 | $6.01 | $6.03 | $3.65 | 1,840,270 |
| 2018-02-26 | $5.94 | $6.05 | $5.90 | $6.01 | $3.63 | 1,516,500 |
| 2018-02-23 | $5.91 | $5.94 | $5.87 | $5.89 | $3.56 | 934,990 |
| 2018-02-22 | $5.84 | $5.96 | $5.84 | $5.91 | $3.57 | 990,000 |
| 2018-02-21 | $5.82 | $5.82 | $5.82 | $5.82 | $3.52 | 0 |
| 2018-02-20 | $5.82 | $5.82 | $5.82 | $5.82 | $3.52 | 0 |
| 2018-02-19 | $5.82 | $5.82 | $5.82 | $5.82 | $3.52 | 0 |
| 2018-02-16 | $5.82 | $5.82 | $5.82 | $5.82 | $3.52 | 0 |
| 2018-02-15 | $5.82 | $5.82 | $5.82 | $5.82 | $3.52 | 0 |
| 2018-02-14 | $5.88 | $5.88 | $5.76 | $5.82 | $3.52 | 754,400 |
| 2018-02-13 | $5.90 | $6.04 | $5.83 | $5.87 | $3.55 | 1,488,940 |
| 2018-02-12 | $5.69 | $5.93 | $5.69 | $5.88 | $3.56 | 1,719,950 |
| 2018-02-09 | $5.70 | $5.73 | $5.55 | $5.69 | $3.44 | 2,081,730 |
| 2018-02-08 | $5.56 | $5.81 | $5.51 | $5.79 | $3.50 | 2,161,810 |
| 2018-02-07 | $5.46 | $5.65 | $5.41 | $5.56 | $3.36 | 2,120,600 |
| 2018-02-06 | $5.81 | $5.81 | $5.42 | $5.42 | $3.28 | 2,515,960 |
| 2018-02-05 | $6.00 | $6.00 | $5.89 | $5.89 | $3.56 | 2,116,750 |
| 2018-02-02 | $6.07 | $6.16 | $5.95 | $6.05 | $3.66 | 2,685,200 |
| 2018-02-01 | $6.53 | $6.58 | $6.18 | $6.22 | $3.76 | 4,006,760 |
| 2018-01-31 | $6.81 | $6.82 | $6.51 | $6.53 | $3.95 | 4,445,990 |
| 2018-01-30 | $6.74 | $6.97 | $6.68 | $6.90 | $4.17 | 5,691,100 |
| 2018-01-29 | $6.82 | $6.89 | $6.62 | $6.65 | $4.02 | 2,528,200 |
| 2018-01-26 | $6.70 | $6.93 | $6.68 | $6.84 | $4.14 | 4,211,080 |
| 2018-01-25 | $6.76 | $6.89 | $6.71 | $6.72 | $4.06 | 2,970,000 |
| 2018-01-24 | $6.65 | $6.85 | $6.65 | $6.78 | $4.10 | 2,901,300 |
| 2018-01-23 | $6.64 | $6.71 | $6.59 | $6.68 | $4.04 | 2,732,500 |
| 2018-01-22 | $6.56 | $6.62 | $6.44 | $6.61 | $4.00 | 2,305,150 |
| 2018-01-19 | $6.54 | $6.61 | $6.49 | $6.59 | $3.98 | 2,648,130 |
| 2018-01-18 | $6.53 | $6.60 | $6.51 | $6.54 | $3.95 | 1,712,200 |
| 2018-01-17 | $6.54 | $6.59 | $6.39 | $6.54 | $3.95 | 2,397,310 |
| 2018-01-16 | $6.50 | $6.58 | $6.46 | $6.50 | $3.93 | 1,532,900 |
| 2018-01-15 | $6.74 | $6.78 | $6.46 | $6.50 | $3.93 | 2,625,020 |
| 2018-01-12 | $6.76 | $6.82 | $6.73 | $6.79 | $4.11 | 1,708,160 |
| 2018-01-11 | $6.71 | $6.82 | $6.67 | $6.79 | $4.11 | 2,830,290 |
| 2018-01-10 | $6.84 | $6.88 | $6.66 | $6.73 | $4.07 | 2,254,700 |
| 2018-01-09 | $6.88 | $6.88 | $6.71 | $6.80 | $4.11 | 2,095,830 |
| 2018-01-08 | $6.89 | $6.93 | $6.79 | $6.89 | $4.17 | 1,916,820 |
| 2018-01-05 | $6.88 | $6.93 | $6.84 | $6.90 | $4.17 | 1,706,410 |
| 2018-01-04 | $6.87 | $6.94 | $6.82 | $6.88 | $4.16 | 2,038,260 |
| 2018-01-03 | $6.80 | $6.91 | $6.79 | $6.87 | $4.15 | 1,842,850 |
| 2018-01-02 | $6.83 | $6.85 | $6.76 | $6.83 | $4.13 | 1,510,560 |
| 2018-01-01 | $6.81 | $6.81 | $6.81 | $6.81 | $4.12 | 0 |
| 2017-12-29 | $6.70 | $6.83 | $6.66 | $6.81 | $4.12 | 2,613,200 |
| 2017-12-28 | $6.64 | $6.75 | $6.61 | $6.70 | $4.05 | 1,827,350 |
| 2017-12-27 | $6.70 | $6.86 | $6.62 | $6.66 | $4.03 | 4,076,160 |
| 2017-12-26 | $6.56 | $6.71 | $6.51 | $6.67 | $4.03 | 2,139,100 |
| 2017-12-25 | $6.97 | $7.00 | $6.54 | $6.60 | $3.99 | 4,892,230 |
| 2017-12-22 | $7.15 | $7.15 | $7.15 | $7.15 | $4.32 | 0 |
| 2017-12-21 | $7.15 | $7.15 | $7.15 | $7.15 | $4.32 | 0 |
| 2017-12-20 | $7.15 | $7.15 | $7.15 | $7.15 | $4.32 | 0 |
| 2017-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $4.32 | 0 |
| 2017-12-18 | $7.15 | $7.15 | $7.15 | $7.15 | $4.32 | 0 |
| 2017-12-15 | $7.13 | $7.17 | $7.08 | $7.15 | $4.32 | 1,666,970 |
| 2017-12-14 | $7.15 | $7.15 | $7.09 | $7.13 | $4.31 | 1,705,100 |
| 2017-12-13 | $7.05 | $7.18 | $7.01 | $7.17 | $4.34 | 2,045,150 |
| 2017-12-12 | $7.18 | $7.26 | $7.03 | $7.05 | $4.26 | 2,449,670 |
| 2017-12-11 | $7.13 | $7.21 | $7.10 | $7.16 | $4.33 | 2,633,480 |
| 2017-12-08 | $7.09 | $7.23 | $6.99 | $7.13 | $4.31 | 4,269,740 |
| 2017-12-07 | $6.92 | $7.27 | $6.88 | $7.15 | $4.32 | 5,975,510 |
| 2017-12-06 | $6.75 | $7.11 | $6.73 | $6.97 | $4.21 | 4,116,300 |
| 2017-12-05 | $7.00 | $7.07 | $6.71 | $6.75 | $4.08 | 3,481,430 |
| 2017-12-04 | $7.33 | $7.33 | $7.00 | $7.02 | $4.24 | 3,963,950 |
| 2017-12-01 | $7.22 | $7.38 | $7.21 | $7.30 | $4.41 | 3,774,610 |
| 2017-11-30 | $7.25 | $7.28 | $7.18 | $7.24 | $4.38 | 2,976,720 |
| 2017-11-29 | $7.29 | $7.33 | $7.14 | $7.24 | $4.38 | 3,957,830 |
| 2017-11-28 | $7.16 | $7.33 | $7.16 | $7.33 | $4.43 | 3,570,710 |
| 2017-11-27 | $7.21 | $7.39 | $7.18 | $7.23 | $4.37 | 4,441,990 |
| 2017-11-24 | $7.31 | $7.36 | $7.19 | $7.20 | $4.35 | 5,693,820 |
| 2017-11-23 | $7.59 | $7.67 | $7.33 | $7.34 | $4.44 | 5,644,880 |
| 2017-11-22 | $7.59 | $7.73 | $7.47 | $7.66 | $4.63 | 6,408,200 |
| 2017-11-21 | $7.73 | $7.74 | $7.41 | $7.65 | $4.63 | 9,275,910 |
| 2017-11-20 | $7.88 | $7.88 | $7.53 | $7.73 | $4.67 | 10,839,470 |
| 2017-11-17 | $8.52 | $8.68 | $7.97 | $7.97 | $4.82 | 22,506,820 |
| 2017-11-16 | $9.19 | $9.22 | $8.67 | $8.85 | $5.35 | 23,962,960 |
| 2017-11-15 | $10.19 | $10.37 | $9.30 | $9.35 | $5.65 | 34,853,190 |
| 2017-11-14 | $9.49 | $9.79 | $9.41 | $9.79 | $5.92 | 19,309,400 |
| 2017-11-13 | $8.90 | $8.90 | $8.90 | $8.90 | $5.38 | 2,889,140 |
| 2017-11-10 | $8.06 | $8.24 | $8.03 | $8.09 | $4.89 | 1,480,400 |
| 2017-11-09 | $7.99 | $8.07 | $7.97 | $8.03 | $4.86 | 1,342,500 |
| 2017-11-08 | $7.94 | $8.08 | $7.92 | $8.02 | $4.85 | 1,642,090 |
| 2017-11-07 | $7.95 | $8.00 | $7.84 | $7.94 | $4.80 | 1,573,390 |
| 2017-11-06 | $7.81 | $7.98 | $7.78 | $7.97 | $4.82 | 1,152,150 |
| 2017-11-03 | $7.88 | $7.89 | $7.76 | $7.84 | $4.74 | 1,702,430 |
| 2017-11-02 | $8.01 | $8.01 | $7.82 | $7.84 | $4.74 | 1,505,620 |
| 2017-11-01 | $8.01 | $8.07 | $7.97 | $8.02 | $4.85 | 1,204,970 |
| 2017-10-31 | $7.93 | $8.04 | $7.90 | $8.01 | $4.84 | 1,320,450 |
| 2017-10-30 | $8.30 | $8.33 | $7.89 | $7.94 | $4.80 | 2,706,960 |
| 2017-10-27 | $8.44 | $8.44 | $8.28 | $8.29 | $5.01 | 1,495,100 |
| 2017-10-26 | $8.39 | $8.55 | $8.32 | $8.41 | $5.09 | 1,886,680 |
| 2017-10-25 | $8.33 | $8.46 | $8.30 | $8.44 | $5.10 | 1,322,040 |
| 2017-10-24 | $8.47 | $8.47 | $8.27 | $8.36 | $5.06 | 1,786,700 |
| 2017-10-23 | $8.38 | $8.50 | $8.36 | $8.50 | $5.14 | 1,530,400 |
| 2017-10-20 | $8.25 | $8.42 | $8.24 | $8.38 | $5.07 | 1,626,940 |
| 2017-10-19 | $8.43 | $8.50 | $8.20 | $8.22 | $4.97 | 2,244,180 |
| 2017-10-18 | $8.65 | $8.70 | $8.41 | $8.48 | $5.13 | 1,765,750 |
| 2017-10-17 | $8.58 | $8.70 | $8.55 | $8.62 | $5.21 | 1,334,670 |
| 2017-10-16 | $8.86 | $8.96 | $8.56 | $8.58 | $5.19 | 3,267,850 |
| 2017-10-13 | $8.81 | $8.93 | $8.80 | $8.89 | $5.38 | 2,459,280 |
| 2017-10-12 | $8.80 | $8.87 | $8.71 | $8.85 | $5.35 | 2,642,750 |
| 2017-10-11 | $8.92 | $9.07 | $8.80 | $8.82 | $5.33 | 5,701,930 |
| 2017-10-10 | $8.66 | $8.93 | $8.60 | $8.93 | $5.40 | 5,501,640 |
| 2017-10-09 | $8.65 | $8.75 | $8.58 | $8.61 | $5.21 | 3,467,600 |
| 2017-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $5.19 | 0 |
| 2017-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $5.19 | 0 |
| 2017-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $5.19 | 0 |
| 2017-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $5.19 | 0 |
| 2017-10-02 | $8.59 | $8.59 | $8.59 | $8.59 | $5.19 | 0 |
| 2017-09-29 | $8.51 | $8.59 | $8.46 | $8.59 | $5.19 | 1,872,910 |
| 2017-09-28 | $8.70 | $8.72 | $8.45 | $8.48 | $5.13 | 3,710,900 |
| 2017-09-27 | $8.71 | $8.85 | $8.63 | $8.73 | $5.28 | 3,675,040 |
| 2017-09-26 | $8.97 | $8.97 | $8.70 | $8.73 | $5.28 | 2,787,050 |
| 2017-09-25 | $8.82 | $9.10 | $8.82 | $8.97 | $5.42 | 2,464,110 |
| 2017-09-22 | $8.81 | $8.92 | $8.71 | $8.92 | $5.39 | 3,007,080 |
| 2017-09-21 | $8.99 | $9.20 | $8.90 | $8.90 | $5.38 | 5,240,920 |
| 2017-09-20 | $8.73 | $9.02 | $8.66 | $8.94 | $5.41 | 5,284,950 |
| 2017-09-19 | $8.73 | $8.79 | $8.63 | $8.70 | $5.26 | 2,153,980 |
| 2017-09-18 | $8.76 | $8.76 | $8.66 | $8.76 | $5.30 | 1,862,120 |
| 2017-09-15 | $8.80 | $8.80 | $8.69 | $8.73 | $5.28 | 2,376,880 |
| 2017-09-14 | $8.73 | $8.88 | $8.63 | $8.75 | $5.29 | 3,230,050 |
| 2017-09-13 | $8.52 | $8.82 | $8.52 | $8.80 | $5.32 | 3,549,570 |
| 2017-09-12 | $8.65 | $8.73 | $8.54 | $8.56 | $5.18 | 2,413,330 |
| 2017-09-11 | $8.56 | $8.66 | $8.50 | $8.66 | $5.24 | 2,807,800 |
| 2017-09-08 | $8.44 | $8.57 | $8.43 | $8.57 | $5.18 | 2,970,110 |
| 2017-09-07 | $8.72 | $8.77 | $8.46 | $8.46 | $5.12 | 7,703,910 |
| 2017-09-06 | $8.65 | $8.82 | $8.62 | $8.75 | $5.29 | 4,423,910 |
| 2017-09-05 | $8.61 | $8.82 | $8.58 | $8.78 | $5.31 | 5,127,560 |
| 2017-09-04 | $8.46 | $8.69 | $8.42 | $8.66 | $5.24 | 4,988,950 |
| 2017-09-01 | $8.43 | $8.50 | $8.39 | $8.49 | $5.13 | 3,400,900 |
| 2017-08-31 | $8.40 | $8.46 | $8.35 | $8.42 | $5.09 | 2,821,100 |
| 2017-08-30 | $8.48 | $8.48 | $8.34 | $8.42 | $5.09 | 2,000,130 |
| 2017-08-29 | $8.59 | $8.60 | $8.38 | $8.41 | $5.09 | 3,519,800 |
| 2017-08-28 | $8.49 | $8.67 | $8.43 | $8.62 | $5.21 | 2,461,360 |
| 2017-08-25 | $8.41 | $8.52 | $8.37 | $8.48 | $5.13 | 2,686,880 |
| 2017-08-24 | $8.33 | $8.47 | $8.32 | $8.42 | $5.09 | 1,978,470 |
| 2017-08-23 | $8.42 | $8.44 | $8.29 | $8.39 | $5.07 | 1,872,290 |
| 2017-08-22 | $8.43 | $8.48 | $8.31 | $8.38 | $5.07 | 1,970,540 |
| 2017-08-21 | $8.45 | $8.45 | $8.34 | $8.41 | $5.09 | 2,010,600 |
| 2017-08-18 | $8.35 | $8.44 | $8.28 | $8.42 | $5.09 | 2,230,280 |
| 2017-08-17 | $8.33 | $8.44 | $8.23 | $8.40 | $5.08 | 2,979,030 |
| 2017-08-16 | $8.21 | $8.54 | $8.20 | $8.38 | $5.07 | 3,829,240 |
| 2017-08-15 | $8.16 | $8.22 | $8.10 | $8.20 | $4.96 | 1,760,880 |
| 2017-08-14 | $7.91 | $8.17 | $7.88 | $8.16 | $4.93 | 1,795,750 |
| 2017-08-11 | $8.03 | $8.03 | $7.86 | $7.91 | $4.78 | 1,647,440 |
| 2017-08-10 | $8.17 | $8.25 | $7.86 | $8.06 | $4.87 | 2,045,700 |
| 2017-08-09 | $8.25 | $8.25 | $8.15 | $8.22 | $4.97 | 1,515,870 |
| 2017-08-08 | $8.19 | $8.26 | $8.05 | $8.26 | $4.99 | 2,115,950 |
| 2017-08-07 | $8.10 | $8.22 | $8.10 | $8.19 | $4.95 | 1,252,080 |
| 2017-08-04 | $8.12 | $8.19 | $8.10 | $8.11 | $4.90 | 1,563,050 |
| 2017-08-03 | $8.02 | $8.27 | $8.00 | $8.16 | $4.93 | 2,152,070 |
| 2017-08-02 | $8.21 | $8.22 | $8.00 | $8.02 | $4.85 | 1,804,450 |
| 2017-08-01 | $8.09 | $8.20 | $8.09 | $8.20 | $4.96 | 1,680,770 |
| 2017-07-31 | $8.14 | $8.16 | $8.03 | $8.09 | $4.89 | 1,981,600 |
| 2017-07-28 | $8.16 | $8.33 | $8.01 | $8.15 | $4.93 | 3,256,650 |
| 2017-07-27 | $7.85 | $8.19 | $7.83 | $8.16 | $4.93 | 2,983,710 |
| 2017-07-26 | $8.00 | $8.03 | $7.81 | $7.87 | $4.76 | 1,416,450 |
| 2017-07-25 | $7.94 | $8.07 | $7.81 | $8.00 | $4.84 | 2,250,800 |
| 2017-07-24 | $7.90 | $7.97 | $7.79 | $7.94 | $4.80 | 2,033,840 |
| 2017-07-21 | $8.01 | $8.11 | $7.97 | $7.97 | $4.82 | 1,750,510 |
| 2017-07-20 | $7.99 | $8.28 | $7.97 | $8.04 | $4.86 | 2,430,320 |
| 2017-07-19 | $8.00 | $8.11 | $7.78 | $8.02 | $4.85 | 2,307,730 |
| 2017-07-18 | $8.00 | $8.10 | $7.84 | $8.00 | $4.84 | 2,446,180 |
| 2017-07-17 | $8.80 | $8.87 | $8.00 | $8.02 | $4.85 | 3,272,570 |
| 2017-07-14 | $9.06 | $9.11 | $8.83 | $8.89 | $5.38 | 1,529,480 |
| 2017-07-13 | $8.99 | $9.13 | $8.94 | $9.06 | $5.48 | 1,271,070 |
| 2017-07-12 | $9.15 | $9.18 | $8.78 | $9.02 | $5.45 | 2,432,310 |
| 2017-07-11 | $9.20 | $9.30 | $9.13 | $9.13 | $5.52 | 1,471,360 |
| 2017-07-10 | $9.43 | $9.43 | $9.17 | $9.22 | $5.58 | 2,505,110 |
| 2017-07-07 | $9.29 | $9.41 | $9.26 | $9.39 | $5.68 | 1,598,230 |
| 2017-07-06 | $9.43 | $9.48 | $9.20 | $9.29 | $5.62 | 2,527,710 |
| 2017-07-05 | $9.34 | $9.49 | $9.34 | $9.44 | $5.71 | 3,363,770 |
| 2017-07-04 | $9.24 | $9.30 | $9.20 | $9.28 | $5.61 | 1,478,350 |
| 2017-07-03 | $9.17 | $9.31 | $9.08 | $9.26 | $5.60 | 1,738,400 |
| 2017-06-30 | $9.09 | $9.09 | $9.09 | $9.09 | $5.50 | 0 |
| 2017-06-29 | $9.09 | $9.09 | $9.09 | $9.09 | $5.50 | 0 |
| 2017-06-28 | $9.21 | $9.24 | $9.02 | $9.09 | $5.50 | 2,278,800 |
| 2017-06-27 | $9.23 | $9.41 | $9.21 | $9.27 | $5.61 | 2,409,960 |
| 2017-06-26 | $9.20 | $9.26 | $9.15 | $9.26 | $5.60 | 2,143,580 |
| 2017-06-23 | $9.39 | $9.39 | $9.12 | $9.24 | $5.59 | 2,060,900 |
| 2017-06-22 | $9.51 | $9.59 | $9.20 | $9.21 | $5.57 | 2,855,240 |
| 2017-06-21 | $9.44 | $9.61 | $9.42 | $9.60 | $5.81 | 2,267,200 |
| 2017-06-20 | $9.47 | $9.59 | $9.40 | $9.44 | $5.71 | 2,230,910 |
| 2017-06-19 | $9.40 | $9.50 | $9.34 | $9.49 | $5.74 | 1,793,350 |
| 2017-06-16 | $9.60 | $9.61 | $9.28 | $9.40 | $5.68 | 2,533,810 |
| 2017-06-15 | $9.24 | $9.60 | $9.24 | $9.53 | $5.76 | 3,181,280 |
| 2017-06-14 | $9.24 | $9.35 | $9.15 | $9.24 | $5.59 | 1,481,970 |
| 2017-06-13 | $9.01 | $9.27 | $8.98 | $9.24 | $5.59 | 2,007,140 |
| 2017-06-12 | $9.23 | $9.23 | $9.00 | $9.01 | $5.45 | 1,799,510 |
| 2017-06-09 | $9.42 | $9.44 | $9.20 | $9.31 | $5.63 | 1,799,900 |
| 2017-06-08 | $9.44 | $9.72 | $9.37 | $9.45 | $5.71 | 2,270,980 |
| 2017-06-07 | $9.30 | $9.57 | $9.24 | $9.45 | $5.71 | 2,653,530 |
| 2017-06-06 | $9.14 | $9.34 | $9.06 | $9.30 | $5.62 | 1,996,680 |
| 2017-06-05 | $9.15 | $9.29 | $9.06 | $9.12 | $5.51 | 1,771,240 |
| 2017-06-02 | $9.09 | $9.30 | $8.86 | $9.15 | $5.53 | 2,199,030 |
| 2017-06-01 | $9.55 | $9.55 | $9.02 | $9.05 | $5.47 | 2,161,950 |
| 2017-05-31 | $9.58 | $9.75 | $9.53 | $9.58 | $5.79 | 1,845,770 |
| 2017-05-30 | $9.47 | $9.47 | $9.47 | $9.47 | $5.73 | 0 |
| 2017-05-29 | $9.47 | $9.47 | $9.47 | $9.47 | $5.73 | 0 |
| 2017-05-26 | $9.64 | $9.77 | $9.46 | $9.47 | $5.73 | 1,803,410 |
| 2017-05-25 | $9.63 | $9.78 | $9.55 | $9.68 | $5.85 | 1,822,500 |
| 2017-05-24 | $9.67 | $9.85 | $9.41 | $9.55 | $5.77 | 2,102,680 |
| 2017-05-23 | $9.95 | $10.18 | $9.70 | $9.70 | $5.87 | 1,520,830 |
| 2017-05-22 | $10.36 | $10.49 | $9.89 | $9.96 | $6.02 | 1,786,510 |
| 2017-05-19 | $10.39 | $10.50 | $10.31 | $10.38 | $6.28 | 1,715,940 |
| 2017-05-18 | $10.41 | $10.55 | $10.29 | $10.33 | $6.25 | 1,636,160 |
| 2017-05-17 | $10.29 | $10.69 | $10.25 | $10.50 | $6.35 | 3,518,140 |
| 2017-05-16 | $10.12 | $10.36 | $9.87 | $10.30 | $6.23 | 2,336,800 |
| 2017-05-15 | $9.96 | $10.19 | $9.96 | $10.12 | $6.12 | 1,302,930 |
| 2017-05-12 | $10.17 | $10.23 | $9.93 | $9.97 | $6.03 | 1,700,300 |
| 2017-05-11 | $9.98 | $10.27 | $9.90 | $10.17 | $6.15 | 1,861,170 |
| 2017-05-10 | $10.25 | $10.42 | $10.00 | $10.04 | $6.07 | 1,410,120 |
| 2017-05-09 | $10.00 | $10.38 | $9.90 | $10.29 | $6.22 | 1,963,930 |
| 2017-05-08 | $10.43 | $10.45 | $9.98 | $9.98 | $6.03 | 1,976,200 |
| 2017-05-05 | $10.53 | $10.53 | $10.30 | $10.45 | $6.32 | 1,433,510 |
| 2017-05-04 | $10.47 | $10.60 | $10.42 | $10.44 | $6.31 | 1,728,020 |
| 2017-05-03 | $10.35 | $10.55 | $10.30 | $10.51 | $6.36 | 1,757,030 |
| 2017-05-02 | $10.42 | $10.55 | $10.35 | $10.38 | $6.28 | 1,352,530 |
| 2017-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $6.30 | 0 |
| 2017-04-28 | $10.20 | $10.59 | $10.19 | $10.42 | $6.30 | 2,198,260 |
| 2017-04-27 | $9.92 | $10.30 | $9.71 | $10.30 | $6.23 | 3,071,500 |
| 2017-04-26 | $9.89 | $10.03 | $9.84 | $9.94 | $6.01 | 1,766,090 |
| 2017-04-25 | $9.78 | $10.02 | $9.78 | $9.89 | $5.98 | 1,757,090 |
| 2017-04-24 | $10.30 | $10.30 | $9.70 | $9.80 | $5.93 | 2,111,800 |
| 2017-04-21 | $10.45 | $10.64 | $10.25 | $10.25 | $6.20 | 2,145,770 |
| 2017-04-20 | $10.40 | $10.50 | $10.23 | $10.41 | $6.29 | 2,288,260 |
| 2017-04-19 | $10.52 | $10.53 | $10.20 | $10.38 | $6.28 | 2,342,130 |
| 2017-04-18 | $10.82 | $10.85 | $10.48 | $10.50 | $6.35 | 2,076,280 |
| 2017-04-17 | $11.07 | $11.07 | $10.70 | $10.77 | $6.51 | 2,553,370 |
| 2017-04-14 | $11.32 | $11.32 | $11.05 | $11.07 | $6.69 | 1,567,100 |
| 2017-04-13 | $11.18 | $11.40 | $11.18 | $11.26 | $6.81 | 1,690,360 |
| 2017-04-12 | $11.23 | $11.37 | $11.16 | $11.23 | $6.79 | 1,864,510 |
| 2017-04-11 | $11.10 | $11.27 | $11.05 | $11.25 | $6.80 | 2,071,000 |
| 2017-04-10 | $11.42 | $11.45 | $11.09 | $11.10 | $6.71 | 2,955,540 |
| 2017-04-07 | $11.50 | $11.53 | $11.38 | $11.39 | $6.89 | 1,601,380 |
| 2017-04-06 | $11.40 | $11.51 | $11.36 | $11.48 | $6.94 | 2,639,220 |
| 2017-04-05 | $11.18 | $11.43 | $11.14 | $11.40 | $6.89 | 2,901,730 |
| 2017-04-04 | $11.14 | $11.14 | $11.14 | $11.14 | $6.74 | 0 |
| 2017-04-03 | $11.14 | $11.14 | $11.14 | $11.14 | $6.74 | 0 |
| 2017-03-31 | $11.05 | $11.22 | $11.05 | $11.14 | $6.74 | 2,026,310 |
| 2017-03-30 | $11.55 | $11.59 | $11.01 | $11.05 | $6.68 | 3,899,120 |
| 2017-03-29 | $11.75 | $11.85 | $11.55 | $11.55 | $6.98 | 2,932,030 |
| 2017-03-28 | $11.87 | $11.92 | $11.70 | $11.79 | $7.13 | 2,082,910 |
| 2017-03-27 | $11.85 | $11.95 | $11.77 | $11.88 | $7.18 | 2,659,810 |
| 2017-03-24 | $11.98 | $12.02 | $11.71 | $11.88 | $7.18 | 4,315,120 |
| 2017-03-23 | $12.12 | $12.21 | $11.93 | $12.02 | $7.27 | 4,033,820 |
| 2017-03-22 | $12.20 | $12.27 | $12.06 | $12.12 | $7.33 | 4,442,130 |
| 2017-03-21 | $12.32 | $12.44 | $12.29 | $12.34 | $7.46 | 4,999,090 |
| 2017-03-20 | $12.09 | $12.32 | $12.01 | $12.32 | $7.45 | 4,046,680 |
| 2017-03-17 | $12.30 | $12.39 | $12.16 | $12.16 | $7.35 | 4,076,920 |
| 2017-03-16 | $12.28 | $12.37 | $12.25 | $12.30 | $7.44 | 4,321,610 |
| 2017-03-15 | $12.14 | $12.32 | $12.07 | $12.30 | $7.44 | 4,319,960 |
| 2017-03-14 | $12.45 | $12.51 | $12.14 | $12.21 | $7.38 | 4,772,940 |
| 2017-03-13 | $12.27 | $12.48 | $12.17 | $12.48 | $7.55 | 5,322,170 |
| 2017-03-10 | $12.24 | $12.32 | $12.11 | $12.20 | $7.38 | 4,232,690 |
| 2017-03-09 | $12.44 | $12.48 | $12.20 | $12.25 | $7.41 | 5,377,250 |
| 2017-03-08 | $12.68 | $12.79 | $12.35 | $12.44 | $7.52 | 7,079,000 |
| 2017-03-07 | $13.14 | $13.14 | $12.58 | $12.64 | $7.64 | 9,559,350 |
| 2017-03-06 | $12.60 | $14.10 | $12.52 | $12.96 | $7.84 | 16,759,730 |
| 2017-03-03 | $11.80 | $13.07 | $11.76 | $12.83 | $7.76 | 17,879,230 |
| 2017-03-02 | $11.90 | $12.07 | $11.71 | $11.88 | $7.18 | 5,957,560 |
| 2017-03-01 | $11.90 | $11.98 | $11.80 | $11.86 | $7.17 | 2,266,080 |
| 2017-02-28 | $11.67 | $11.95 | $11.66 | $11.91 | $7.20 | 3,559,950 |
| 2017-02-27 | $11.93 | $11.95 | $11.70 | $11.73 | $7.09 | 2,871,070 |
| 2017-02-24 | $11.82 | $12.05 | $11.74 | $11.93 | $7.21 | 3,664,370 |
| 2017-02-23 | $11.80 | $11.94 | $11.59 | $11.82 | $7.15 | 3,116,080 |
| 2017-02-22 | $11.78 | $11.83 | $11.68 | $11.80 | $7.14 | 2,597,540 |
| 2017-02-21 | $11.65 | $11.85 | $11.60 | $11.78 | $7.12 | 3,917,810 |
| 2017-02-20 | $11.48 | $11.69 | $11.36 | $11.65 | $7.04 | 3,375,640 |
| 2017-02-17 | $11.68 | $11.77 | $11.42 | $11.47 | $6.94 | 2,475,710 |
| 2017-02-16 | $11.67 | $11.80 | $11.59 | $11.76 | $7.11 | 2,744,050 |
| 2017-02-15 | $11.82 | $11.93 | $11.63 | $11.74 | $7.10 | 3,462,140 |
| 2017-02-14 | $11.91 | $11.99 | $11.72 | $11.80 | $7.14 | 2,300,470 |
| 2017-02-13 | $11.80 | $12.10 | $11.65 | $11.90 | $7.20 | 3,082,240 |
| 2017-02-10 | $11.86 | $11.91 | $11.74 | $11.81 | $7.14 | 3,204,370 |
| 2017-02-09 | $11.76 | $11.95 | $11.72 | $11.86 | $7.17 | 4,130,960 |
| 2017-02-08 | $11.50 | $11.98 | $11.42 | $11.77 | $7.12 | 4,276,720 |
| 2017-02-07 | $11.55 | $11.63 | $11.39 | $11.50 | $6.95 | 2,095,650 |
| 2017-02-06 | $11.58 | $11.60 | $11.40 | $11.59 | $7.01 | 2,236,570 |
| 2017-02-03 | $11.49 | $11.53 | $11.22 | $11.49 | $6.95 | 2,925,480 |
| 2017-02-02 | $11.49 | $11.49 | $11.49 | $11.49 | $6.95 | 0 |
| 2017-02-01 | $11.49 | $11.49 | $11.49 | $11.49 | $6.95 | 0 |
| 2017-01-31 | $11.49 | $11.49 | $11.49 | $11.49 | $6.95 | 0 |
| 2017-01-30 | $11.49 | $11.49 | $11.49 | $11.49 | $6.95 | 0 |
| 2017-01-27 | $11.49 | $11.49 | $11.49 | $11.49 | $6.95 | 0 |
| 2017-01-26 | $11.25 | $11.50 | $11.23 | $11.49 | $6.95 | 2,062,760 |
| 2017-01-25 | $11.17 | $11.29 | $11.11 | $11.25 | $6.80 | 1,811,780 |
| 2017-01-24 | $11.43 | $11.43 | $11.01 | $11.14 | $6.74 | 3,196,360 |
| 2017-01-23 | $11.46 | $11.57 | $11.37 | $11.50 | $6.95 | 2,079,270 |
| 2017-01-20 | $11.18 | $11.40 | $11.11 | $11.36 | $6.87 | 1,977,790 |
| 2017-01-19 | $11.23 | $11.26 | $11.05 | $11.11 | $6.72 | 2,211,550 |
| 2017-01-18 | $11.25 | $11.79 | $11.10 | $11.30 | $6.83 | 3,389,030 |
| 2017-01-17 | $11.11 | $11.35 | $10.64 | $11.28 | $6.82 | 2,817,650 |
| 2017-01-16 | $11.90 | $12.04 | $10.82 | $11.18 | $6.76 | 5,746,020 |
| 2017-01-13 | $12.15 | $12.19 | $11.91 | $12.02 | $7.27 | 2,939,910 |
| 2017-01-12 | $12.39 | $12.48 | $12.12 | $12.14 | $7.34 | 1,924,690 |
| 2017-01-11 | $12.55 | $12.63 | $12.38 | $12.39 | $7.49 | 1,774,810 |
| 2017-01-10 | $12.77 | $12.77 | $12.56 | $12.58 | $7.61 | 1,813,430 |
| 2017-01-09 | $12.59 | $12.80 | $12.52 | $12.78 | $7.73 | 1,777,070 |
| 2017-01-06 | $12.86 | $12.87 | $12.61 | $12.65 | $7.65 | 2,676,810 |
| 2017-01-05 | $12.89 | $12.92 | $12.80 | $12.82 | $7.75 | 2,229,370 |
| 2017-01-04 | $12.67 | $12.95 | $12.57 | $12.90 | $7.80 | 3,457,680 |
| 2017-01-03 | $12.52 | $12.69 | $12.52 | $12.68 | $7.67 | 2,383,940 |
| 2017-01-02 | $12.52 | $12.52 | $12.52 | $12.52 | $7.57 | 0 |
| 2016-12-30 | $12.61 | $12.63 | $12.42 | $12.52 | $7.57 | 1,758,330 |
| 2016-12-29 | $12.38 | $12.63 | $12.32 | $12.56 | $7.60 | 2,999,920 |
| 2016-12-28 | $12.41 | $12.52 | $12.35 | $12.40 | $7.50 | 1,899,880 |
| 2016-12-27 | $12.45 | $12.67 | $12.41 | $12.45 | $7.53 | 2,915,410 |
| 2016-12-26 | $12.20 | $12.50 | $11.96 | $12.49 | $7.55 | 3,768,640 |
| 2016-12-23 | $12.60 | $12.60 | $12.15 | $12.17 | $7.36 | 2,352,530 |
| 2016-12-22 | $12.50 | $12.62 | $12.40 | $12.62 | $7.63 | 2,036,880 |
| 2016-12-21 | $12.45 | $12.63 | $12.35 | $12.56 | $7.60 | 2,013,800 |
| 2016-12-20 | $12.46 | $12.59 | $12.34 | $12.45 | $7.53 | 2,715,730 |
| 2016-12-19 | $12.60 | $12.68 | $12.45 | $12.50 | $7.56 | 3,024,240 |
| 2016-12-16 | $12.13 | $12.72 | $12.13 | $12.60 | $7.62 | 4,822,370 |
| 2016-12-15 | $11.96 | $12.42 | $11.92 | $12.13 | $7.34 | 2,779,930 |
| 2016-12-14 | $12.11 | $12.16 | $11.81 | $11.92 | $7.21 | 1,985,420 |
| 2016-12-13 | $11.99 | $12.20 | $11.81 | $12.12 | $7.33 | 3,010,930 |
| 2016-12-12 | $13.15 | $13.18 | $11.93 | $11.99 | $7.25 | 5,999,000 |
| 2016-12-09 | $13.18 | $13.32 | $13.14 | $13.15 | $7.95 | 2,773,530 |
| 2016-12-08 | $13.46 | $13.46 | $13.20 | $13.20 | $7.98 | 2,970,680 |
| 2016-12-07 | $13.31 | $13.43 | $13.21 | $13.40 | $8.10 | 2,470,690 |
| 2016-12-06 | $13.25 | $13.36 | $13.17 | $13.29 | $8.04 | 2,763,060 |
| 2016-12-05 | $13.20 | $13.44 | $13.12 | $13.22 | $7.99 | 3,367,660 |
| 2016-12-02 | $13.96 | $13.96 | $13.37 | $13.39 | $8.10 | 4,387,100 |
| 2016-12-01 | $13.78 | $14.00 | $13.75 | $13.96 | $8.44 | 4,749,140 |
| 2016-11-30 | $13.78 | $14.10 | $13.77 | $13.87 | $8.39 | 4,104,810 |
| 2016-11-29 | $14.18 | $14.26 | $13.92 | $13.92 | $8.42 | 3,991,340 |
| 2016-11-28 | $14.28 | $14.36 | $14.12 | $14.19 | $8.58 | 3,218,830 |
| 2016-11-25 | $14.28 | $14.38 | $13.88 | $14.22 | $8.60 | 5,527,270 |
| 2016-11-24 | $14.65 | $14.68 | $14.27 | $14.31 | $8.65 | 5,872,090 |
| 2016-11-23 | $14.91 | $15.06 | $14.62 | $14.65 | $8.86 | 6,167,730 |
| 2016-11-22 | $14.93 | $14.97 | $14.65 | $14.88 | $9.00 | 7,218,250 |
| 2016-11-21 | $14.73 | $14.86 | $14.51 | $14.84 | $8.97 | 7,134,950 |
| 2016-11-18 | $15.18 | $15.20 | $14.71 | $14.83 | $8.97 | 9,920,100 |
| 2016-11-17 | $14.60 | $15.27 | $14.51 | $15.06 | $9.11 | 13,987,870 |
| 2016-11-16 | $14.43 | $15.15 | $14.39 | $14.66 | $8.86 | 14,334,260 |
| 2016-11-15 | $14.30 | $14.40 | $14.15 | $14.38 | $8.70 | 5,196,000 |
| 2016-11-14 | $14.31 | $14.42 | $14.18 | $14.34 | $8.67 | 5,216,730 |
| 2016-11-11 | $14.48 | $14.52 | $14.15 | $14.30 | $8.65 | 7,939,850 |
| 2016-11-10 | $14.59 | $14.64 | $14.30 | $14.49 | $8.76 | 9,313,700 |
| 2016-11-09 | $14.16 | $14.46 | $13.93 | $14.43 | $8.73 | 9,484,140 |
| 2016-11-08 | $13.96 | $14.28 | $13.92 | $14.14 | $8.55 | 5,291,510 |
| 2016-11-07 | $14.07 | $14.48 | $13.96 | $13.97 | $8.45 | 8,737,960 |
| 2016-11-04 | $13.84 | $14.10 | $13.84 | $14.07 | $8.51 | 7,135,530 |
| 2016-11-03 | $13.70 | $13.96 | $13.70 | $13.84 | $8.37 | 5,160,430 |
| 2016-11-02 | $13.91 | $14.04 | $13.59 | $13.84 | $8.37 | 5,160,180 |
| 2016-11-01 | $13.64 | $13.93 | $13.59 | $13.89 | $8.40 | 4,607,580 |
| 2016-10-31 | $13.70 | $13.73 | $13.41 | $13.65 | $8.25 | 0 |
| 2016-10-28 | $13.90 | $13.97 | $13.67 | $13.68 | $8.27 | 3,471,840 |
| 2016-10-27 | $13.90 | $14.04 | $13.83 | $13.94 | $8.43 | 3,583,170 |
| 2016-10-26 | $13.95 | $13.96 | $13.73 | $13.90 | $8.41 | 4,454,100 |
| 2016-10-25 | $13.85 | $14.11 | $13.81 | $13.94 | $8.43 | 5,106,340 |
| 2016-10-24 | $13.70 | $13.92 | $13.50 | $13.85 | $8.38 | 4,295,550 |
| 2016-10-21 | $13.83 | $14.01 | $13.61 | $13.69 | $8.28 | 4,000,850 |
| 2016-10-20 | $13.69 | $13.98 | $13.68 | $13.85 | $8.38 | 4,579,290 |
| 2016-10-19 | $13.90 | $14.03 | $13.61 | $13.69 | $8.28 | 3,533,560 |
| 2016-10-18 | $13.40 | $13.84 | $13.40 | $13.84 | $8.37 | 3,537,580 |
| 2016-10-17 | $13.78 | $13.86 | $13.50 | $13.53 | $8.18 | 3,116,900 |
| 2016-10-14 | $13.89 | $13.89 | $13.53 | $13.78 | $8.33 | 3,191,040 |
| 2016-10-13 | $13.83 | $13.99 | $13.81 | $13.93 | $8.42 | 3,064,370 |
| 2016-10-12 | $13.77 | $14.09 | $13.64 | $13.91 | $8.41 | 4,105,180 |
| 2016-10-11 | $13.83 | $13.84 | $13.68 | $13.78 | $8.33 | 2,252,550 |
| 2016-10-10 | $13.50 | $13.85 | $13.46 | $13.81 | $8.35 | 3,587,780 |
| 2016-10-07 | $13.39 | $13.39 | $13.39 | $13.39 | $8.10 | 0 |
| 2016-10-06 | $13.39 | $13.39 | $13.39 | $13.39 | $8.10 | 0 |
| 2016-10-05 | $13.39 | $13.39 | $13.39 | $13.39 | $8.10 | 0 |
| 2016-10-04 | $13.39 | $13.39 | $13.39 | $13.39 | $8.10 | 0 |
| 2016-10-03 | $13.39 | $13.39 | $13.39 | $13.39 | $8.10 | 0 |
| 2016-09-30 | $13.34 | $13.39 | $13.30 | $13.39 | $8.10 | 1,354,100 |
| 2016-09-29 | $13.21 | $13.42 | $13.18 | $13.33 | $8.06 | 2,009,650 |
| 2016-09-28 | $13.18 | $13.36 | $13.16 | $13.31 | $8.05 | 2,071,220 |
| 2016-09-27 | $12.98 | $13.29 | $12.92 | $13.25 | $8.01 | 4,491,870 |
| 2016-09-26 | $13.42 | $13.42 | $12.92 | $12.96 | $7.84 | 3,388,040 |
| 2016-09-23 | $13.59 | $13.80 | $13.48 | $13.48 | $8.15 | 3,411,490 |
| 2016-09-22 | $13.61 | $13.63 | $13.50 | $13.59 | $8.22 | 2,704,820 |
| 2016-09-21 | $13.36 | $13.54 | $13.30 | $13.51 | $8.17 | 3,010,010 |
| 2016-09-20 | $13.35 | $13.55 | $13.30 | $13.46 | $8.14 | 4,731,280 |
| 2016-09-19 | $13.25 | $13.44 | $13.22 | $13.35 | $8.07 | 3,500,490 |
| 2016-09-16 | $13.18 | $13.18 | $13.18 | $13.18 | $7.97 | 0 |
| 2016-09-15 | $13.18 | $13.18 | $13.18 | $13.18 | $7.97 | 0 |
| 2016-09-14 | $13.14 | $13.31 | $13.12 | $13.18 | $7.97 | 3,201,330 |
| 2016-09-13 | $13.19 | $13.30 | $13.09 | $13.27 | $8.02 | 3,358,210 |
| 2016-09-12 | $13.60 | $13.60 | $13.10 | $13.10 | $7.92 | 5,515,130 |
| 2016-09-09 | $14.24 | $14.24 | $13.88 | $13.90 | $8.41 | 4,913,580 |
| 2016-09-08 | $14.17 | $14.28 | $14.10 | $14.18 | $8.57 | 4,044,750 |
| 2016-09-07 | $14.15 | $14.39 | $14.05 | $14.17 | $8.57 | 6,141,730 |
| 2016-09-06 | $13.83 | $14.21 | $13.66 | $14.19 | $8.58 | 6,079,580 |
| 2016-09-05 | $14.10 | $14.18 | $13.87 | $13.90 | $8.41 | 3,636,280 |
| 2016-09-02 | $14.30 | $14.37 | $13.81 | $14.01 | $8.47 | 4,643,170 |
| 2016-09-01 | $14.49 | $14.53 | $14.25 | $14.26 | $8.62 | 4,192,790 |
| 2016-08-31 | $14.58 | $14.58 | $14.24 | $14.50 | $8.77 | 4,754,960 |
| 2016-08-30 | $14.58 | $14.73 | $14.43 | $14.50 | $8.77 | 4,868,860 |
| 2016-08-29 | $14.55 | $14.68 | $14.38 | $14.59 | $8.82 | 5,267,250 |
| 2016-08-26 | $14.61 | $15.09 | $14.54 | $14.68 | $8.88 | 7,784,590 |
| 2016-08-25 | $14.79 | $14.85 | $14.36 | $14.60 | $8.83 | 11,408,110 |
| 2016-08-24 | $14.08 | $15.41 | $14.08 | $15.10 | $9.13 | 19,457,840 |
| 2016-08-23 | $14.08 | $14.13 | $13.87 | $14.06 | $8.50 | 4,032,710 |
| 2016-08-22 | $14.14 | $14.30 | $13.96 | $14.05 | $8.50 | 5,189,090 |
| 2016-08-19 | $14.20 | $14.23 | $14.01 | $14.10 | $8.53 | 4,033,340 |
| 2016-08-18 | $14.38 | $14.38 | $14.07 | $14.14 | $8.55 | 5,622,850 |
| 2016-08-17 | $14.19 | $14.50 | $14.03 | $14.39 | $8.70 | 6,524,160 |
| 2016-08-16 | $14.00 | $14.34 | $13.95 | $14.14 | $8.55 | 6,278,150 |
| 2016-08-15 | $13.82 | $14.21 | $13.50 | $14.06 | $8.50 | 7,922,520 |
| 2016-08-12 | $13.53 | $13.75 | $13.47 | $13.68 | $8.27 | 4,386,810 |
| 2016-08-11 | $13.65 | $13.84 | $13.51 | $13.51 | $8.17 | 4,526,770 |
| 2016-08-10 | $14.30 | $14.34 | $13.78 | $13.80 | $8.34 | 6,124,880 |
| 2016-08-09 | $13.97 | $14.27 | $13.82 | $14.16 | $8.56 | 5,645,190 |
| 2016-08-08 | $13.65 | $13.94 | $13.55 | $13.93 | $8.42 | 3,933,330 |
| 2016-08-05 | $14.12 | $14.15 | $13.68 | $13.74 | $8.31 | 4,540,720 |
| 2016-08-04 | $13.88 | $14.25 | $13.80 | $14.10 | $8.53 | 4,435,970 |
| 2016-08-03 | $13.92 | $13.97 | $13.74 | $13.87 | $8.39 | 3,998,150 |
| 2016-08-02 | $13.52 | $14.09 | $13.50 | $14.04 | $8.49 | 6,751,150 |
| 2016-08-01 | $13.60 | $13.72 | $13.03 | $13.56 | $8.20 | 4,835,580 |
| 2016-07-29 | $13.70 | $13.90 | $13.44 | $13.70 | $8.28 | 5,835,700 |
| 2016-07-28 | $14.26 | $14.38 | $13.45 | $13.81 | $8.35 | 7,825,120 |
| 2016-07-27 | $15.48 | $15.56 | $14.12 | $14.26 | $8.62 | 8,483,280 |
| 2016-07-26 | $15.22 | $15.55 | $15.22 | $15.50 | $9.37 | 5,165,640 |
| 2016-07-25 | $14.86 | $15.39 | $14.81 | $15.30 | $9.25 | 6,077,230 |
| 2016-07-22 | $15.14 | $15.47 | $14.91 | $14.93 | $9.03 | 7,371,150 |
| 2016-07-21 | $15.52 | $15.60 | $15.27 | $15.29 | $9.25 | 6,373,360 |
| 2016-07-20 | $15.38 | $15.76 | $15.35 | $15.52 | $9.38 | 9,832,690 |
| 2016-07-19 | $15.09 | $15.38 | $14.92 | $15.36 | $9.29 | 7,621,920 |
| 2016-07-18 | $15.08 | $15.16 | $14.88 | $15.05 | $9.10 | 6,528,230 |
| 2016-07-15 | $15.33 | $15.33 | $14.86 | $15.14 | $9.16 | 13,889,810 |
| 2016-07-14 | $16.60 | $16.65 | $15.03 | $15.38 | $9.30 | 24,662,530 |
| 2016-07-13 | $16.95 | $17.00 | $16.62 | $16.70 | $10.10 | 6,421,160 |
| 2016-07-12 | $16.48 | $16.83 | $16.01 | $16.80 | $10.16 | 7,757,030 |
| 2016-07-11 | $16.87 | $16.98 | $16.39 | $16.45 | $9.95 | 7,572,100 |
| 2016-07-08 | $16.82 | $16.97 | $16.61 | $16.78 | $10.15 | 6,304,030 |
| 2016-07-07 | $17.00 | $17.15 | $16.48 | $16.91 | $10.23 | 12,745,060 |
| 2016-07-06 | $17.32 | $17.80 | $17.03 | $17.21 | $10.41 | 9,447,310 |
| 2016-07-05 | $17.09 | $17.40 | $16.75 | $17.39 | $10.52 | 11,360,740 |
| 2016-07-04 | $16.73 | $17.18 | $16.63 | $17.09 | $10.33 | 8,961,290 |
| 2016-07-01 | $17.26 | $17.45 | $16.66 | $16.86 | $10.20 | 10,607,910 |
| 2016-06-30 | $17.16 | $17.97 | $17.02 | $17.26 | $10.44 | 16,183,850 |
| 2016-06-29 | $17.68 | $17.68 | $16.99 | $17.30 | $10.46 | 17,381,060 |
| 2016-06-28 | $17.67 | $17.93 | $17.17 | $17.82 | $10.78 | 21,886,680 |
| 2016-06-27 | $17.05 | $18.50 | $17.01 | $18.05 | $10.91 | 34,032,330 |
| 2016-06-24 | $15.42 | $16.82 | $14.81 | $16.82 | $10.17 | 22,539,120 |
| 2016-06-23 | $15.77 | $16.28 | $15.07 | $15.29 | $9.25 | 19,002,350 |
| 2016-06-22 | $14.28 | $15.61 | $14.03 | $15.61 | $9.44 | 18,141,320 |
| 2016-06-21 | $14.95 | $15.15 | $14.08 | $14.19 | $8.58 | 12,188,060 |
| 2016-06-20 | $14.73 | $15.19 | $14.59 | $14.82 | $8.96 | 11,542,740 |
| 2016-06-17 | $15.00 | $15.30 | $14.33 | $14.65 | $8.86 | 14,321,470 |
| 2016-06-16 | $14.23 | $15.61 | $14.23 | $15.15 | $9.16 | 23,372,320 |
| 2016-06-15 | $13.44 | $14.58 | $13.07 | $14.50 | $8.77 | 14,952,250 |
| 2016-06-14 | $13.04 | $13.70 | $13.04 | $13.64 | $8.25 | 11,194,480 |
| 2016-06-13 | $13.80 | $14.55 | $13.29 | $13.29 | $8.04 | 14,354,020 |
| 2016-06-10 | $14.16 | $14.16 | $14.16 | $14.16 | $8.56 | 0 |
| 2016-06-09 | $14.16 | $14.16 | $14.16 | $14.16 | $8.56 | 0 |
| 2016-06-08 | $14.70 | $14.77 | $14.14 | $14.16 | $8.56 | 17,752,470 |
| 2016-06-07 | $14.52 | $15.05 | $14.41 | $14.82 | $8.96 | 23,747,230 |
| 2016-06-06 | $16.50 | $16.50 | $14.82 | $14.94 | $9.03 | 35,269,190 |
| 2016-06-03 | $15.64 | $15.64 | $15.21 | $15.64 | $9.46 | 14,239,760 |
| 2016-06-02 | $13.04 | $14.22 | $13.04 | $14.22 | $8.60 | 9,040,790 |
| 2016-06-01 | $12.79 | $13.50 | $12.79 | $12.93 | $7.82 | 15,499,810 |
| 2016-05-31 | $12.20 | $13.04 | $12.13 | $12.93 | $7.82 | 16,356,090 |
| 2016-05-30 | $11.55 | $12.75 | $11.20 | $12.41 | $7.50 | 18,388,280 |
| 2016-05-27 | $11.78 | $11.89 | $11.57 | $11.68 | $7.06 | 7,202,600 |
| 2016-05-26 | $11.68 | $11.89 | $11.18 | $11.80 | $7.14 | 9,006,000 |
| 2016-05-25 | $11.89 | $12.03 | $11.70 | $11.80 | $7.14 | 6,477,860 |
| 2016-05-24 | $11.95 | $12.03 | $11.58 | $11.75 | $7.11 | 6,171,800 |
| 2016-05-23 | $11.78 | $12.15 | $11.74 | $12.01 | $7.26 | 7,716,850 |
| 2016-05-20 | $11.35 | $11.80 | $11.10 | $11.73 | $7.09 | 7,134,180 |
| 2016-05-19 | $11.40 | $11.97 | $11.30 | $11.53 | $6.97 | 7,423,990 |
| 2016-05-18 | $12.20 | $12.35 | $11.25 | $11.45 | $6.92 | 12,960,330 |
| 2016-05-17 | $12.21 | $12.80 | $12.07 | $12.50 | $7.56 | 12,929,150 |
| 2016-05-16 | $12.23 | $12.27 | $11.76 | $12.22 | $7.39 | 8,867,170 |
| 2016-05-13 | $12.34 | $12.55 | $11.90 | $11.97 | $7.24 | 9,761,630 |
| 2016-05-12 | $12.04 | $12.35 | $11.63 | $12.23 | $7.40 | 11,215,740 |
| 2016-05-11 | $13.21 | $13.25 | $12.42 | $12.48 | $7.55 | 12,900,550 |
| 2016-05-10 | $13.76 | $13.99 | $12.70 | $13.02 | $7.87 | 19,178,780 |
| 2016-05-09 | $15.09 | $15.37 | $14.04 | $14.04 | $8.49 | 24,074,370 |
| 2016-05-06 | $16.00 | $16.69 | $15.29 | $15.60 | $9.43 | 46,661,070 |
| 2016-05-05 | $13.79 | $15.17 | $13.79 | $15.17 | $9.17 | 13,401,360 |
| 2016-05-04 | $13.52 | $14.27 | $13.38 | $13.79 | $8.34 | 12,249,790 |
| 2016-05-03 | $13.00 | $13.94 | $12.70 | $13.70 | $8.28 | 11,031,340 |
| 2016-05-02 | $13.32 | $13.32 | $13.32 | $13.32 | $8.05 | 0 |
| 2016-04-29 | $13.85 | $14.60 | $13.31 | $13.32 | $8.05 | 12,524,980 |
| 2016-04-28 | $33.29 | $34.20 | $33.00 | $34.20 | $8.22 | 3,642,370 |
| 2016-04-27 | $34.39 | $34.40 | $33.00 | $33.13 | $7.97 | 2,552,710 |
| 2016-04-26 | $32.79 | $34.15 | $32.58 | $34.03 | $8.18 | 3,269,840 |
| 2016-04-25 | $32.60 | $32.60 | $31.47 | $32.18 | $7.74 | 1,896,200 |
| 2016-04-22 | $31.08 | $32.67 | $31.04 | $32.67 | $7.86 | 2,299,570 |
| 2016-04-21 | $32.48 | $33.00 | $31.24 | $31.50 | $7.57 | 2,593,070 |
| 2016-04-20 | $36.25 | $36.25 | $32.21 | $32.86 | $7.90 | 4,053,420 |
| 2016-04-19 | $36.36 | $36.66 | $35.39 | $35.79 | $8.61 | 2,732,470 |
| 2016-04-18 | $37.00 | $37.00 | $35.80 | $36.14 | $8.69 | 2,475,580 |
| 2016-04-15 | $37.34 | $37.70 | $37.00 | $37.14 | $8.93 | 2,962,090 |
| 2016-04-14 | $36.98 | $37.49 | $36.42 | $37.37 | $8.99 | 2,770,740 |
| 2016-04-13 | $36.35 | $37.29 | $36.35 | $36.38 | $8.75 | 3,553,730 |
| 2016-04-12 | $37.35 | $37.87 | $35.47 | $36.20 | $8.70 | 4,492,710 |
| 2016-04-11 | $37.77 | $38.57 | $37.51 | $37.71 | $9.07 | 4,482,080 |
| 2016-04-08 | $38.10 | $38.11 | $36.58 | $37.42 | $9.00 | 4,590,890 |
| 2016-04-07 | $39.51 | $39.96 | $38.27 | $38.50 | $9.26 | 6,526,850 |
| 2016-04-06 | $37.50 | $39.84 | $37.46 | $39.46 | $9.49 | 7,286,790 |
| 2016-04-05 | $36.18 | $38.47 | $36.15 | $37.95 | $9.12 | 7,697,860 |
| 2016-04-04 | $36.70 | $36.70 | $36.70 | $36.70 | $8.82 | 0 |
| 2016-04-01 | $36.00 | $37.30 | $35.00 | $36.70 | $8.82 | 8,764,870 |
| 2016-03-31 | $36.01 | $37.75 | $35.97 | $36.39 | $8.75 | 11,144,290 |
| 2016-03-30 | $32.00 | $35.01 | $31.32 | $35.01 | $8.42 | 7,366,710 |
| 2016-03-29 | $33.10 | $33.38 | $31.28 | $31.83 | $7.65 | 3,490,610 |
| 2016-03-28 | $34.02 | $34.80 | $33.10 | $33.25 | $7.99 | 3,557,310 |
| 2016-03-25 | $34.00 | $34.62 | $32.86 | $33.75 | $8.11 | 3,562,480 |
| 2016-03-24 | $33.62 | $36.50 | $33.11 | $34.50 | $8.30 | 6,547,580 |
| 2016-03-23 | $31.71 | $33.50 | $31.69 | $33.50 | $8.05 | 3,195,200 |
| 2016-03-22 | $31.10 | $32.76 | $31.01 | $31.97 | $7.69 | 3,633,820 |
| 2016-03-21 | $31.88 | $31.88 | $31.02 | $31.68 | $7.62 | 3,064,870 |
| 2016-03-18 | $30.14 | $31.37 | $29.41 | $30.94 | $7.44 | 2,858,530 |
| 2016-03-17 | $28.10 | $29.35 | $27.89 | $29.33 | $7.05 | 2,460,660 |
| 2016-03-16 | $28.56 | $28.80 | $27.45 | $27.83 | $6.69 | 1,709,670 |
| 2016-03-15 | $27.75 | $28.54 | $27.62 | $27.75 | $6.67 | 1,999,330 |
| 2016-03-14 | $27.36 | $29.00 | $27.36 | $27.99 | $6.73 | 2,268,790 |
| 2016-03-11 | $26.10 | $26.95 | $26.00 | $26.88 | $6.46 | 1,001,870 |
| 2016-03-10 | $27.27 | $27.50 | $26.35 | $26.55 | $6.38 | 1,185,120 |
| 2016-03-09 | $27.06 | $27.81 | $26.50 | $27.00 | $6.49 | 1,208,790 |
| 2016-03-08 | $27.00 | $27.67 | $25.50 | $27.52 | $6.62 | 1,939,480 |
| 2016-03-07 | $26.70 | $27.75 | $26.66 | $27.00 | $6.49 | 1,585,630 |
| 2016-03-04 | $28.83 | $29.00 | $26.24 | $26.29 | $6.32 | 1,940,690 |
| 2016-03-03 | $29.08 | $29.99 | $28.98 | $29.00 | $6.97 | 2,069,850 |
| 2016-03-02 | $27.20 | $29.44 | $27.03 | $29.24 | $7.03 | 2,295,940 |
| 2016-03-01 | $27.06 | $28.00 | $25.70 | $27.65 | $6.65 | 3,286,790 |
| 2016-02-29 | $30.02 | $30.20 | $27.00 | $27.00 | $6.49 | 2,148,750 |
| 2016-02-26 | $31.54 | $31.90 | $29.15 | $30.00 | $7.21 | 2,104,290 |
| 2016-02-25 | $35.02 | $35.02 | $31.52 | $31.52 | $7.58 | 2,004,780 |
| 2016-02-24 | $35.60 | $35.70 | $33.70 | $35.02 | $8.42 | 2,058,830 |
| 2016-02-23 | $36.19 | $36.54 | $35.11 | $35.89 | $8.63 | 1,809,770 |
| 2016-02-22 | $36.20 | $36.35 | $35.61 | $36.18 | $8.70 | 2,267,260 |
| 2016-02-19 | $35.21 | $36.36 | $35.21 | $35.70 | $8.58 | 1,952,230 |
| 2016-02-18 | $36.38 | $36.39 | $35.20 | $35.52 | $8.54 | 2,525,990 |
| 2016-02-17 | $34.33 | $35.75 | $34.05 | $35.72 | $8.59 | 2,372,820 |
| 2016-02-16 | $32.18 | $35.29 | $32.18 | $34.60 | $8.32 | 2,033,200 |
| 2016-02-15 | $30.52 | $32.40 | $30.52 | $32.18 | $7.74 | 1,105,940 |
| 2016-02-12 | $32.30 | $32.30 | $32.30 | $32.30 | $7.77 | 0 |
| 2016-02-11 | $32.30 | $32.30 | $32.30 | $32.30 | $7.77 | 0 |
| 2016-02-10 | $32.30 | $32.30 | $32.30 | $32.30 | $7.77 | 0 |
| 2016-02-09 | $32.30 | $32.30 | $32.30 | $32.30 | $7.77 | 0 |
| 2016-02-08 | $32.30 | $32.30 | $32.30 | $32.30 | $7.77 | 0 |
| 2016-02-05 | $33.40 | $33.50 | $32.14 | $32.30 | $7.77 | 1,414,410 |
| 2016-02-04 | $32.53 | $33.60 | $32.53 | $33.15 | $7.97 | 1,986,880 |
| 2016-02-03 | $32.00 | $32.80 | $31.13 | $32.35 | $7.78 | 1,394,580 |
| 2016-02-02 | $30.47 | $33.10 | $30.47 | $32.52 | $7.82 | 1,475,720 |
| 2016-02-01 | $31.46 | $32.18 | $30.00 | $31.29 | $7.52 | 1,552,480 |
| 2016-01-29 | $29.68 | $32.70 | $29.68 | $31.82 | $7.65 | 1,842,830 |
| 2016-01-28 | $32.17 | $32.67 | $30.20 | $30.20 | $7.26 | 1,569,130 |
| 2016-01-27 | $33.62 | $33.92 | $30.70 | $33.16 | $7.97 | 2,388,540 |
| 2016-01-26 | $35.49 | $35.96 | $32.69 | $33.07 | $7.95 | 2,284,150 |
| 2016-01-25 | $35.33 | $36.94 | $35.29 | $36.22 | $8.71 | 2,446,770 |
| 2016-01-22 | $33.77 | $35.30 | $32.67 | $34.91 | $8.39 | 2,222,420 |
| 2016-01-21 | $36.06 | $37.28 | $33.19 | $33.20 | $7.98 | 3,964,240 |
| 2016-01-20 | $36.26 | $38.77 | $36.08 | $36.88 | $8.87 | 2,898,490 |
| 2016-01-19 | $35.60 | $37.00 | $34.74 | $36.62 | $8.80 | 2,779,830 |
| 2016-01-18 | $33.43 | $36.29 | $33.00 | $35.69 | $8.58 | 2,744,660 |
| 2016-01-15 | $34.00 | $35.78 | $33.33 | $34.25 | $8.23 | 4,445,840 |
| 2016-01-14 | $30.00 | $34.32 | $29.43 | $34.32 | $8.25 | 4,683,250 |
| 2016-01-13 | $33.45 | $33.97 | $31.20 | $31.20 | $7.50 | 2,423,910 |
| 2016-01-12 | $33.00 | $33.99 | $32.00 | $32.81 | $7.89 | 2,842,840 |
| 2016-01-11 | $36.16 | $37.67 | $33.57 | $33.57 | $8.07 | 3,087,340 |
| 2016-01-08 | $38.99 | $39.40 | $35.00 | $37.30 | $8.97 | 3,642,850 |
| 2016-01-07 | $40.50 | $40.51 | $37.79 | $37.79 | $9.09 | 588,040 |
| 2016-01-06 | $39.99 | $42.98 | $39.92 | $41.99 | $10.10 | 3,976,600 |
| 2016-01-05 | $37.32 | $41.20 | $36.60 | $40.08 | $9.64 | 4,785,240 |
| 2016-01-04 | $44.38 | $44.83 | $39.94 | $39.94 | $9.60 | 2,307,150 |
| 2016-01-01 | $44.38 | $44.38 | $44.38 | $44.38 | $10.67 | 0 |
| 2015-12-31 | $46.49 | $46.67 | $44.33 | $44.38 | $10.67 | 3,437,190 |
| 2015-12-30 | $47.30 | $48.44 | $45.55 | $46.79 | $11.25 | 5,172,220 |
| 2015-12-29 | $48.00 | $49.49 | $46.20 | $46.60 | $11.20 | 7,158,870 |
| 2015-12-28 | $48.95 | $49.44 | $45.38 | $45.39 | $10.91 | 2,553,010 |
| 2015-12-25 | $47.68 | $49.64 | $46.40 | $48.40 | $11.64 | 2,183,180 |
| 2015-12-24 | $48.50 | $49.49 | $45.50 | $47.28 | $11.37 | 2,764,110 |
| 2015-12-23 | $49.50 | $51.42 | $49.00 | $49.17 | $11.82 | 1,990,240 |
| 2015-12-22 | $49.00 | $50.81 | $48.38 | $49.50 | $11.90 | 1,809,530 |
| 2015-12-21 | $51.09 | $51.43 | $48.50 | $49.35 | $11.87 | 3,168,590 |
| 2015-12-18 | $51.65 | $52.77 | $50.10 | $51.55 | $12.39 | 1,993,830 |
| 2015-12-17 | $50.00 | $53.99 | $49.25 | $52.26 | $12.57 | 4,568,060 |
| 2015-12-16 | $50.20 | $51.98 | $49.31 | $49.68 | $11.94 | 2,434,830 |
| 2015-12-15 | $51.11 | $53.30 | $49.40 | $51.00 | $12.26 | 4,996,260 |
| 2015-12-14 | $50.50 | $52.50 | $48.85 | $51.22 | $12.32 | 3,617,650 |
| 2015-12-11 | $50.10 | $54.25 | $49.50 | $52.54 | $12.63 | 5,074,610 |
| 2015-12-10 | $47.01 | $50.20 | $45.75 | $50.12 | $12.05 | 3,352,870 |
| 2015-12-09 | $47.05 | $49.65 | $46.49 | $47.50 | $11.42 | 2,494,270 |
| 2015-12-08 | $46.16 | $50.66 | $45.59 | $48.51 | $11.66 | 3,366,570 |
| 2015-12-07 | $47.87 | $48.46 | $45.01 | $46.20 | $11.11 | 2,854,000 |
| 2015-12-04 | $46.00 | $51.00 | $45.20 | $47.98 | $11.54 | 3,500,320 |
| 2015-12-03 | $46.00 | $47.65 | $45.00 | $46.59 | $11.20 | 3,294,500 |
| 2015-12-02 | $49.00 | $49.31 | $43.23 | $45.20 | $10.87 | 4,148,260 |
| 2015-12-01 | $52.90 | $54.68 | $47.38 | $48.01 | $11.54 | 4,217,480 |
| 2015-11-30 | $46.50 | $51.58 | $46.50 | $51.58 | $12.40 | 5,447,930 |
| 2015-11-27 | $48.98 | $50.28 | $45.00 | $46.89 | $11.27 | 4,751,510 |
| 2015-11-26 | $51.98 | $52.82 | $47.42 | $48.98 | $11.78 | 7,342,900 |
| 2015-11-25 | $49.01 | $51.55 | $48.87 | $51.55 | $12.39 | 6,606,560 |
| 2015-11-24 | $41.60 | $46.86 | $41.56 | $46.86 | $11.27 | 4,245,300 |
| 2015-11-23 | $40.98 | $44.00 | $40.21 | $42.60 | $10.24 | 5,630,850 |
| 2015-11-20 | $44.56 | $46.44 | $41.00 | $42.50 | $10.22 | 7,150,770 |
| 2015-11-19 | $39.08 | $43.00 | $38.86 | $43.00 | $10.34 | 5,369,870 |
| 2015-11-18 | $38.99 | $40.01 | $37.61 | $39.09 | $9.40 | 4,558,330 |
| 2015-11-17 | $37.88 | $40.72 | $37.88 | $38.19 | $9.18 | 7,215,990 |
| 2015-11-16 | $33.50 | $37.23 | $33.41 | $37.02 | $8.90 | 4,136,040 |
| 2015-11-13 | $37.69 | $38.00 | $34.89 | $35.21 | $8.47 | 4,884,000 |
| 2015-11-12 | $37.88 | $40.50 | $36.30 | $38.60 | $9.28 | 6,242,200 |
| 2015-11-11 | $33.74 | $37.13 | $33.19 | $37.13 | $8.93 | 6,365,490 |
| 2015-11-10 | $33.98 | $34.20 | $32.90 | $33.75 | $8.11 | 4,289,820 |
| 2015-11-09 | $33.50 | $35.45 | $32.33 | $34.39 | $8.27 | 9,724,430 |
| 2015-11-06 | $32.23 | $32.23 | $29.40 | $32.23 | $7.75 | 6,232,170 |
| 2015-11-05 | $30.10 | $30.50 | $28.78 | $29.30 | $7.04 | 5,556,920 |
| 2015-11-04 | $28.28 | $30.03 | $28.28 | $29.99 | $7.21 | 4,947,680 |
| 2015-11-03 | $27.70 | $28.55 | $27.65 | $28.09 | $6.75 | 2,318,600 |
| 2015-11-02 | $27.70 | $29.16 | $27.05 | $27.80 | $6.68 | 3,167,210 |
| 2015-10-30 | $27.85 | $29.21 | $27.50 | $28.21 | $6.78 | 2,863,680 |
| 2015-10-29 | $28.12 | $28.47 | $27.31 | $27.85 | $6.70 | 2,453,500 |
| 2015-10-28 | $28.46 | $29.40 | $27.11 | $27.70 | $6.66 | 3,363,420 |
| 2015-10-27 | $28.70 | $28.92 | $26.55 | $28.35 | $6.82 | 3,707,910 |
| 2015-10-26 | $29.86 | $29.88 | $28.40 | $28.97 | $6.97 | 5,538,930 |
| 2015-10-23 | $28.80 | $30.15 | $28.65 | $30.15 | $7.25 | 6,897,980 |
| 2015-10-22 | $25.00 | $27.50 | $24.51 | $27.50 | $6.61 | 6,557,270 |
| 2015-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $6.01 | 0 |
| 2015-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $6.01 | 0 |
| 2015-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $6.01 | 0 |
| 2015-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $6.01 | 0 |
| 2015-10-15 | $25.00 | $25.00 | $25.00 | $25.00 | $6.01 | 0 |
| 2015-10-14 | $25.00 | $25.28 | $24.53 | $25.00 | $6.01 | 4,065,630 |
| 2015-10-13 | $24.33 | $25.15 | $24.05 | $25.15 | $6.05 | 3,994,660 |
| 2015-10-12 | $23.47 | $24.76 | $23.40 | $24.45 | $5.88 | 3,727,370 |
| 2015-10-09 | $22.94 | $23.40 | $22.66 | $23.30 | $5.60 | 3,581,750 |
| 2015-10-08 | $22.90 | $23.24 | $22.44 | $23.15 | $5.57 | 3,456,520 |
| 2015-10-07 | $21.90 | $21.90 | $21.90 | $21.90 | $5.27 | 0 |
| 2015-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $5.27 | 0 |
| 2015-10-05 | $21.90 | $21.90 | $21.90 | $21.90 | $5.27 | 0 |
| 2015-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $5.27 | 0 |
| 2015-10-01 | $21.90 | $21.90 | $21.90 | $21.90 | $5.27 | 0 |
| 2015-09-30 | $21.55 | $21.92 | $21.30 | $21.90 | $5.27 | 2,937,720 |
| 2015-09-29 | $21.41 | $22.00 | $21.15 | $21.55 | $5.18 | 2,626,000 |
| 2015-09-28 | $21.01 | $21.97 | $20.29 | $21.80 | $5.24 | 2,645,270 |
| 2015-09-25 | $22.45 | $22.86 | $20.65 | $20.75 | $4.99 | 3,862,980 |
| 2015-09-24 | $21.92 | $22.78 | $21.80 | $22.50 | $5.41 | 4,114,270 |
| 2015-09-23 | $21.23 | $22.40 | $21.22 | $21.89 | $5.26 | 3,580,570 |
| 2015-09-22 | $21.52 | $22.56 | $21.00 | $21.91 | $5.27 | 5,198,510 |
| 2015-09-21 | $20.25 | $21.75 | $20.00 | $21.60 | $5.19 | 4,583,370 |
| 2015-09-18 | $20.51 | $20.87 | $19.47 | $20.59 | $4.95 | 3,466,740 |
| 2015-09-17 | $19.91 | $21.18 | $19.00 | $19.90 | $4.78 | 3,956,670 |
| 2015-09-16 | $18.80 | $20.01 | $18.26 | $20.01 | $4.81 | 2,725,800 |
| 2015-09-15 | $18.46 | $19.38 | $18.02 | $18.19 | $4.37 | 2,006,290 |
| 2015-09-14 | $20.70 | $20.79 | $18.59 | $18.88 | $4.54 | 4,687,210 |
| 2015-09-11 | $20.26 | $20.80 | $20.26 | $20.66 | $4.97 | 2,578,830 |
| 2015-09-10 | $20.22 | $20.85 | $20.00 | $20.28 | $4.88 | 3,064,700 |
| 2015-09-09 | $19.89 | $21.10 | $19.50 | $20.80 | $5.00 | 5,349,450 |
| 2015-09-08 | $18.01 | $20.00 | $17.95 | $19.68 | $4.73 | 3,260,080 |
| 2015-09-07 | $18.15 | $18.73 | $17.91 | $18.35 | $4.41 | 3,511,450 |
SuZhou TAA Ultra Clean Technology Company Ltd (300390) News Headlines
Recent SuZhou TAA Ultra Clean Technology Company Ltd (300390) News
Similar Companies to SuZhou TAA Ultra Clean Technology Company Ltd (300390) 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 | -- | -- | -- |