Changzhou Tronly New Electronic Materials Company Ltd (300429) Exchange: SHE
Data as of July 17, 2025
$12.17 ($0.10) 0.83%
Changzhou Tronly New Electronic Materials Company Ltd - Daily Information
Click for more stock information on Changzhou Tronly New Electronic Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.10 |
| Previous Close | $12.17 |
| High | $12.24 |
| Low | $11.88 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $12.17 |
| Adjusted High | $12.24 |
| Adjusted Low | $11.88 |
About Changzhou Tronly New Electronic Materials Company Ltd (300429)
Invest in Changzhou Tronly New Electronic Materials Company Ltd (300429)
Historical Stock Data for Changzhou Tronly New Electronic Materials Company Ltd (300429)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $12.10 | $12.24 | $11.88 | $12.17 | $12.17 | 19,384,400 |
| 2025-06-04 | $12.16 | $12.24 | $12.00 | $12.07 | $12.07 | 18,656,700 |
| 2025-06-03 | $12.13 | $12.33 | $12.08 | $12.19 | $12.19 | 18,840,500 |
| 2025-05-30 | $12.55 | $12.65 | $12.18 | $12.24 | $12.24 | 31,500,600 |
| 2025-05-29 | $12.30 | $13.04 | $12.09 | $12.72 | $12.72 | 52,160,030 |
| 2025-05-28 | $12.40 | $12.70 | $12.05 | $12.31 | $12.31 | 43,174,000 |
| 2025-05-27 | $12.04 | $12.55 | $11.88 | $12.39 | $12.39 | 49,928,820 |
| 2025-05-26 | $11.80 | $12.35 | $11.54 | $12.23 | $12.23 | 57,561,900 |
| 2025-05-23 | $10.99 | $12.32 | $10.92 | $11.88 | $11.88 | 58,300,400 |
| 2025-05-22 | $11.15 | $11.30 | $10.95 | $10.98 | $10.98 | 9,190,300 |
| 2025-05-21 | $11.31 | $11.40 | $11.03 | $11.18 | $11.18 | 14,150,900 |
| 2025-05-20 | $11.25 | $11.34 | $11.12 | $11.31 | $11.31 | 8,565,400 |
| 2025-05-19 | $11.26 | $11.39 | $11.11 | $11.27 | $11.27 | 8,178,590 |
| 2025-05-16 | $11.25 | $11.45 | $11.23 | $11.25 | $11.25 | 8,940,050 |
| 2025-05-15 | $11.65 | $11.68 | $11.29 | $11.30 | $11.30 | 12,363,900 |
| 2025-05-14 | $11.59 | $12.15 | $11.51 | $11.69 | $11.69 | 23,308,000 |
| 2025-05-13 | $11.65 | $11.69 | $11.40 | $11.46 | $11.46 | 10,231,340 |
| 2025-05-12 | $11.60 | $11.61 | $11.40 | $11.49 | $11.49 | 8,072,400 |
| 2025-05-09 | $11.68 | $11.75 | $11.40 | $11.41 | $11.41 | 10,876,950 |
| 2025-05-08 | $11.72 | $11.81 | $11.62 | $11.76 | $11.76 | 11,814,840 |
| 2025-05-07 | $11.80 | $11.97 | $11.44 | $11.77 | $11.77 | 25,059,950 |
| 2025-05-06 | $11.05 | $11.65 | $11.03 | $11.62 | $11.62 | 24,870,670 |
| 2025-04-30 | $10.76 | $10.94 | $10.70 | $10.89 | $10.89 | 7,593,590 |
| 2025-04-29 | $10.50 | $10.86 | $10.42 | $10.75 | $10.75 | 9,427,460 |
| 2025-04-28 | $10.72 | $10.74 | $10.44 | $10.54 | $10.54 | 11,121,700 |
| 2025-04-25 | $10.85 | $11.03 | $10.65 | $10.75 | $10.75 | 12,069,880 |
| 2025-04-24 | $11.20 | $11.25 | $10.82 | $10.82 | $10.82 | 14,942,280 |
| 2025-04-23 | $11.28 | $11.35 | $11.11 | $11.24 | $11.24 | 13,235,150 |
| 2025-04-22 | $11.18 | $11.37 | $11.01 | $11.23 | $11.23 | 15,950,500 |
| 2025-04-21 | $11.03 | $11.20 | $11.01 | $11.17 | $11.17 | 8,649,500 |
| 2025-04-18 | $11.37 | $11.40 | $10.97 | $11.07 | $11.07 | 12,005,200 |
| 2025-04-17 | $10.98 | $11.59 | $10.98 | $11.27 | $11.27 | 17,662,390 |
| 2025-04-16 | $11.35 | $11.48 | $10.80 | $11.05 | $11.05 | 15,654,590 |
| 2025-04-15 | $11.65 | $11.75 | $11.33 | $11.41 | $11.41 | 14,215,210 |
| 2025-04-14 | $11.68 | $11.78 | $11.46 | $11.68 | $11.68 | 23,245,580 |
| 2025-04-11 | $11.01 | $11.76 | $11.01 | $11.51 | $11.51 | 27,607,850 |
| 2025-04-10 | $11.32 | $11.59 | $11.19 | $11.21 | $11.21 | 27,782,280 |
| 2025-04-09 | $10.73 | $11.21 | $9.70 | $11.11 | $11.11 | 33,164,230 |
| 2025-04-08 | $10.90 | $11.49 | $10.57 | $10.91 | $10.91 | 27,657,520 |
| 2025-04-07 | $11.23 | $11.99 | $10.13 | $10.62 | $10.62 | 38,920,780 |
| 2025-04-03 | $12.68 | $13.08 | $12.21 | $12.38 | $12.38 | 25,559,460 |
| 2025-04-02 | $13.30 | $13.40 | $12.88 | $12.90 | $12.90 | 33,586,340 |
| 2025-04-01 | $12.54 | $13.44 | $12.48 | $13.44 | $13.44 | 48,538,230 |
| 2025-03-31 | $12.58 | $13.46 | $12.58 | $12.85 | $12.85 | 46,079,210 |
| 2025-03-28 | $13.58 | $14.05 | $12.96 | $12.96 | $12.96 | 67,798,810 |
| 2025-03-27 | $12.05 | $13.21 | $12.05 | $13.08 | $13.08 | 51,968,510 |
| 2025-03-26 | $12.00 | $12.33 | $11.92 | $12.10 | $12.10 | 9,909,970 |
| 2025-03-25 | $11.94 | $12.33 | $11.75 | $12.16 | $12.16 | 15,862,830 |
| 2025-03-24 | $12.24 | $12.31 | $11.54 | $11.84 | $11.84 | 11,773,800 |
| 2025-03-21 | $12.30 | $12.50 | $12.18 | $12.21 | $12.21 | 9,058,800 |
| 2025-03-20 | $12.47 | $12.54 | $12.30 | $12.35 | $12.35 | 7,629,830 |
| 2025-03-19 | $12.71 | $12.74 | $12.37 | $12.44 | $12.44 | 10,893,820 |
| 2025-03-18 | $12.89 | $12.94 | $12.62 | $12.71 | $12.71 | 11,837,560 |
| 2025-03-17 | $12.75 | $12.96 | $12.62 | $12.78 | $12.78 | 10,629,660 |
| 2025-03-14 | $12.53 | $12.69 | $12.35 | $12.66 | $12.66 | 11,479,580 |
| 2025-03-13 | $12.83 | $12.85 | $12.37 | $12.49 | $12.49 | 15,379,900 |
| 2025-03-12 | $13.09 | $13.10 | $12.88 | $12.88 | $12.88 | 14,343,900 |
| 2025-03-11 | $12.90 | $13.05 | $12.85 | $13.03 | $13.03 | 15,019,740 |
| 2025-03-10 | $12.99 | $13.55 | $12.90 | $13.19 | $13.19 | 21,010,450 |
| 2025-03-07 | $13.37 | $13.37 | $12.81 | $12.92 | $12.92 | 27,154,070 |
| 2025-03-06 | $13.22 | $13.59 | $13.22 | $13.32 | $13.32 | 44,041,860 |
| 2025-03-05 | $13.60 | $14.50 | $13.37 | $13.51 | $13.51 | 62,768,590 |
| 2025-03-04 | $12.51 | $13.09 | $12.48 | $13.07 | $13.07 | 21,531,200 |
| 2025-03-03 | $12.43 | $12.92 | $12.20 | $12.60 | $12.60 | 21,018,610 |
| 2025-02-28 | $13.02 | $13.15 | $12.28 | $12.37 | $12.37 | 22,666,140 |
| 2025-02-27 | $13.35 | $13.48 | $13.00 | $13.15 | $13.15 | 21,394,640 |
| 2025-02-26 | $13.38 | $13.50 | $13.15 | $13.36 | $13.36 | 24,895,410 |
| 2025-02-25 | $12.88 | $13.80 | $12.75 | $13.35 | $13.35 | 36,532,150 |
| 2025-02-24 | $13.12 | $13.49 | $13.01 | $13.16 | $13.16 | 29,659,360 |
| 2025-02-20 | $12.83 | $12.96 | $12.62 | $12.70 | $12.70 | 33,635,880 |
| 2025-02-19 | $12.06 | $13.19 | $12.06 | $13.09 | $13.09 | 44,107,430 |
| 2025-02-18 | $12.10 | $12.56 | $11.96 | $12.16 | $12.16 | 29,192,180 |
| 2025-02-17 | $12.01 | $12.21 | $12.00 | $12.14 | $12.14 | 11,501,480 |
| 2025-02-14 | $12.05 | $12.19 | $11.91 | $12.01 | $12.01 | 12,793,800 |
| 2025-02-13 | $12.27 | $12.32 | $12.07 | $12.08 | $12.08 | 12,474,200 |
| 2025-02-12 | $12.03 | $12.35 | $12.00 | $12.32 | $12.32 | 18,799,490 |
| 2025-02-11 | $12.29 | $12.30 | $12.03 | $12.07 | $12.07 | 15,241,020 |
| 2025-02-10 | $11.99 | $12.32 | $11.90 | $12.31 | $12.31 | 24,466,640 |
| 2025-02-07 | $11.92 | $12.15 | $11.75 | $11.97 | $11.97 | 29,289,340 |
| 2025-02-06 | $10.98 | $12.09 | $10.82 | $11.97 | $11.97 | 33,151,880 |
| 2025-02-05 | $10.84 | $11.03 | $10.79 | $10.93 | $10.93 | 10,439,700 |
| 2025-01-27 | $10.99 | $11.13 | $10.63 | $10.64 | $10.64 | 9,639,250 |
| 2025-01-24 | $10.90 | $11.06 | $10.85 | $10.95 | $10.95 | 10,262,160 |
| 2025-01-23 | $11.25 | $11.45 | $10.89 | $10.89 | $10.89 | 14,016,800 |
| 2025-01-22 | $11.31 | $11.37 | $11.08 | $11.12 | $11.12 | 8,151,020 |
| 2025-01-21 | $11.41 | $11.43 | $11.13 | $11.29 | $11.29 | 10,252,030 |
| 2025-01-20 | $11.41 | $11.47 | $11.12 | $11.31 | $11.31 | 18,381,830 |
| 2025-01-17 | $11.55 | $11.85 | $11.40 | $11.63 | $11.63 | 14,976,570 |
| 2025-01-16 | $11.60 | $11.80 | $11.39 | $11.56 | $11.56 | 13,417,900 |
| 2025-01-15 | $11.69 | $11.70 | $11.41 | $11.46 | $11.46 | 12,338,300 |
| 2025-01-14 | $11.20 | $11.70 | $11.10 | $11.69 | $11.69 | 17,491,050 |
| 2025-01-13 | $10.74 | $11.22 | $10.50 | $11.09 | $11.09 | 12,592,040 |
| 2025-01-09 | $11.07 | $11.43 | $11.07 | $11.26 | $11.26 | 12,065,400 |
| 2025-01-08 | $11.09 | $11.23 | $10.68 | $11.12 | $11.12 | 12,647,770 |
| 2025-01-07 | $10.93 | $11.15 | $10.85 | $11.15 | $11.15 | 10,754,400 |
| 2025-01-06 | $10.89 | $11.09 | $10.61 | $10.85 | $10.85 | 12,772,690 |
| 2025-01-03 | $11.57 | $11.65 | $10.90 | $10.91 | $10.91 | 16,570,890 |
| 2025-01-02 | $11.98 | $12.07 | $11.42 | $11.57 | $11.57 | 14,916,830 |
| 2024-12-31 | $12.60 | $12.72 | $11.96 | $11.99 | $11.99 | 12,428,500 |
| 2024-12-30 | $12.70 | $12.78 | $12.28 | $12.58 | $12.58 | 11,714,690 |
| 2024-12-27 | $12.65 | $13.05 | $12.65 | $12.75 | $12.75 | 12,531,200 |
| 2024-12-26 | $12.55 | $12.86 | $12.47 | $12.69 | $12.69 | 10,634,950 |
| 2024-12-25 | $12.95 | $12.98 | $12.39 | $12.51 | $12.51 | 15,166,900 |
| 2024-12-24 | $12.96 | $13.14 | $12.69 | $12.99 | $12.99 | 12,677,670 |
| 2024-12-23 | $13.62 | $13.67 | $12.90 | $12.91 | $12.91 | 17,129,310 |
| 2024-12-20 | $13.39 | $13.91 | $13.26 | $13.70 | $13.70 | 18,571,580 |
| 2024-12-19 | $13.13 | $13.43 | $13.04 | $13.38 | $13.38 | 13,856,380 |
| 2024-12-18 | $13.22 | $13.45 | $12.95 | $13.30 | $13.30 | 15,549,630 |
| 2024-12-17 | $13.80 | $13.89 | $13.13 | $13.16 | $13.16 | 16,980,640 |
| 2024-12-16 | $14.15 | $14.15 | $13.64 | $13.81 | $13.81 | 14,792,480 |
| 2024-12-13 | $14.38 | $14.40 | $14.06 | $14.10 | $14.10 | 18,083,750 |
| 2024-12-12 | $14.55 | $14.61 | $14.34 | $14.48 | $14.48 | 15,115,920 |
| 2024-12-11 | $14.35 | $14.63 | $14.30 | $14.55 | $14.55 | 15,952,260 |
| 2024-12-10 | $14.97 | $14.98 | $14.39 | $14.41 | $14.41 | 21,892,330 |
| 2024-12-09 | $14.62 | $14.68 | $14.13 | $14.27 | $14.27 | 18,779,350 |
| 2024-12-06 | $14.83 | $14.88 | $14.41 | $14.76 | $14.76 | 22,055,640 |
| 2024-12-05 | $14.67 | $14.85 | $14.60 | $14.76 | $14.76 | 18,062,760 |
| 2024-12-04 | $15.41 | $15.59 | $14.61 | $14.66 | $14.66 | 31,415,510 |
| 2024-12-03 | $15.16 | $15.70 | $15.01 | $15.07 | $15.07 | 44,898,250 |
| 2024-12-02 | $14.52 | $14.98 | $14.48 | $14.98 | $14.98 | 30,144,410 |
| 2024-11-29 | $14.32 | $14.84 | $14.02 | $14.60 | $14.60 | 30,431,480 |
| 2024-11-28 | $14.42 | $14.84 | $14.35 | $14.39 | $14.39 | 25,734,100 |
| 2024-11-27 | $14.10 | $14.55 | $13.56 | $14.55 | $14.55 | 26,753,880 |
| 2024-11-26 | $14.03 | $14.55 | $14.01 | $14.24 | $14.24 | 25,520,150 |
| 2024-11-25 | $14.14 | $14.25 | $13.69 | $14.17 | $14.17 | 22,426,760 |
| 2024-11-22 | $14.75 | $14.95 | $13.87 | $13.92 | $13.92 | 31,659,220 |
| 2024-11-21 | $14.99 | $15.09 | $14.62 | $14.88 | $14.88 | 26,353,140 |
| 2024-11-20 | $14.61 | $15.19 | $14.61 | $15.02 | $15.02 | 32,877,030 |
| 2024-11-19 | $14.17 | $14.84 | $14.16 | $14.84 | $14.84 | 32,496,410 |
| 2024-11-18 | $15.60 | $15.68 | $13.94 | $14.11 | $14.11 | 39,364,070 |
| 2024-11-15 | $15.96 | $16.29 | $15.30 | $15.35 | $15.35 | 32,228,110 |
| 2024-11-14 | $16.55 | $16.70 | $15.84 | $15.85 | $15.85 | 37,925,160 |
| 2024-11-13 | $16.44 | $17.09 | $16.08 | $16.77 | $16.77 | 50,629,890 |
| 2024-11-12 | $17.00 | $17.25 | $16.31 | $16.59 | $16.59 | 75,909,730 |
| 2024-11-11 | $18.25 | $18.98 | $17.46 | $17.49 | $17.49 | 124,855,550 |
| 2024-11-08 | $16.95 | $18.30 | $16.70 | $17.69 | $17.69 | 102,876,120 |
| 2024-11-07 | $17.00 | $17.77 | $16.56 | $17.05 | $17.05 | 83,811,510 |
| 2024-11-06 | $16.72 | $18.28 | $16.10 | $17.55 | $17.55 | 134,268,080 |
| 2024-11-05 | $16.40 | $17.77 | $15.88 | $17.15 | $17.15 | 126,485,940 |
| 2024-11-04 | $14.37 | $17.34 | $14.37 | $16.08 | $16.08 | 112,259,320 |
| 2024-11-01 | $15.02 | $15.61 | $14.20 | $14.45 | $14.45 | 78,924,570 |
| 2024-10-31 | $13.74 | $15.32 | $13.33 | $14.86 | $14.86 | 79,659,760 |
| 2024-10-30 | $13.42 | $14.31 | $13.37 | $13.90 | $13.90 | 58,351,040 |
| 2024-10-29 | $13.94 | $14.06 | $13.43 | $13.43 | $13.43 | 36,422,110 |
| 2024-10-28 | $13.79 | $13.96 | $13.45 | $13.94 | $13.94 | 29,346,250 |
| 2024-10-25 | $13.90 | $14.13 | $13.65 | $13.76 | $13.76 | 35,299,890 |
| 2024-10-24 | $13.83 | $14.00 | $13.60 | $13.83 | $13.83 | 26,018,710 |
| 2024-10-23 | $14.13 | $14.36 | $13.81 | $13.89 | $13.89 | 43,375,970 |
| 2024-10-22 | $14.32 | $15.04 | $14.10 | $14.42 | $14.42 | 65,627,350 |
| 2024-10-21 | $14.80 | $15.83 | $14.35 | $14.59 | $14.59 | 101,667,660 |
| 2024-10-18 | $13.70 | $15.30 | $13.51 | $14.79 | $14.79 | 96,012,060 |
| 2024-10-17 | $13.03 | $14.39 | $12.96 | $13.83 | $13.83 | 76,726,750 |
| 2024-10-16 | $12.39 | $13.62 | $12.39 | $13.09 | $13.09 | 60,867,140 |
| 2024-10-15 | $12.67 | $13.35 | $12.54 | $12.62 | $12.62 | 41,269,850 |
| 2024-10-14 | $12.30 | $12.95 | $11.90 | $12.84 | $12.84 | 35,493,350 |
| 2024-10-11 | $13.02 | $13.02 | $12.08 | $12.25 | $12.25 | 36,661,750 |
| 2024-10-10 | $13.77 | $14.00 | $13.01 | $13.10 | $13.10 | 49,304,220 |
| 2024-10-09 | $14.23 | $15.60 | $13.45 | $13.65 | $13.65 | 79,586,110 |
| 2024-10-08 | $15.28 | $15.28 | $13.77 | $15.28 | $15.28 | 86,763,320 |
| 2024-09-30 | $11.08 | $12.74 | $11.08 | $12.73 | $12.73 | 67,102,410 |
| 2024-09-27 | $10.08 | $10.81 | $10.08 | $10.62 | $10.62 | 34,805,840 |
| 2024-09-26 | $9.65 | $9.99 | $9.61 | $9.99 | $9.99 | 19,086,870 |
| 2024-09-25 | $9.57 | $9.95 | $9.57 | $9.65 | $9.65 | 23,391,690 |
| 2024-09-24 | $9.16 | $9.59 | $9.11 | $9.56 | $9.56 | 22,471,390 |
| 2024-09-23 | $9.35 | $9.45 | $9.16 | $9.16 | $9.16 | 15,353,000 |
| 2024-09-20 | $9.30 | $9.60 | $9.25 | $9.45 | $9.45 | 18,061,700 |
| 2024-09-19 | $9.27 | $9.63 | $9.25 | $9.35 | $9.35 | 17,139,700 |
| 2024-09-18 | $9.40 | $9.48 | $9.17 | $9.26 | $9.26 | 17,575,480 |
| 2024-09-13 | $9.43 | $9.51 | $9.02 | $9.06 | $9.06 | 14,282,250 |
| 2024-09-12 | $9.73 | $9.78 | $9.42 | $9.42 | $9.42 | 13,373,900 |
| 2024-09-11 | $9.81 | $9.95 | $9.60 | $9.68 | $9.68 | 11,666,990 |
| 2024-09-10 | $9.90 | $9.99 | $9.65 | $9.87 | $9.87 | 19,271,580 |
| 2024-09-09 | $10.18 | $10.34 | $9.91 | $10.01 | $10.01 | 20,189,700 |
| 2024-09-06 | $10.01 | $10.19 | $9.85 | $10.08 | $10.08 | 19,172,140 |
| 2024-09-05 | $10.00 | $10.14 | $9.93 | $10.05 | $10.05 | 13,897,110 |
| 2024-09-04 | $9.88 | $10.39 | $9.82 | $10.10 | $10.10 | 22,324,890 |
| 2024-09-03 | $9.79 | $10.07 | $9.77 | $9.97 | $9.97 | 12,866,000 |
| 2024-09-02 | $10.13 | $10.35 | $9.80 | $9.83 | $9.83 | 23,351,450 |
| 2024-08-30 | $9.57 | $10.37 | $9.52 | $10.12 | $10.12 | 27,743,000 |
| 2024-08-29 | $9.51 | $9.73 | $9.42 | $9.68 | $9.68 | 11,475,000 |
| 2024-08-28 | $9.37 | $9.65 | $9.31 | $9.48 | $9.48 | 10,395,390 |
| 2024-08-27 | $9.60 | $9.62 | $9.30 | $9.34 | $9.34 | 11,087,500 |
| 2024-08-26 | $9.55 | $9.73 | $9.50 | $9.65 | $9.65 | 9,994,600 |
| 2024-08-23 | $9.53 | $9.63 | $9.29 | $9.55 | $9.55 | 12,489,800 |
| 2024-08-22 | $9.60 | $9.69 | $9.38 | $9.52 | $9.52 | 15,642,250 |
| 2024-08-21 | $9.96 | $10.08 | $9.63 | $9.69 | $9.69 | 17,074,810 |
| 2024-08-20 | $10.30 | $10.41 | $9.98 | $10.01 | $10.01 | 14,952,340 |
| 2024-08-19 | $10.48 | $10.66 | $10.32 | $10.37 | $10.37 | 20,242,400 |
| 2024-08-16 | $10.15 | $10.69 | $10.15 | $10.50 | $10.50 | 27,646,530 |
| 2024-08-15 | $10.06 | $10.27 | $10.01 | $10.20 | $10.20 | 14,731,140 |
| 2024-08-14 | $10.03 | $10.17 | $9.95 | $10.05 | $10.05 | 12,951,100 |
| 2024-08-13 | $9.89 | $10.05 | $9.84 | $10.05 | $10.05 | 11,761,000 |
| 2024-08-12 | $10.04 | $10.20 | $9.75 | $9.86 | $9.86 | 15,554,100 |
| 2024-08-09 | $10.48 | $10.57 | $10.10 | $10.12 | $10.12 | 15,164,100 |
| 2024-08-08 | $10.24 | $10.48 | $9.98 | $10.25 | $10.25 | 20,320,800 |
| 2024-08-07 | $10.51 | $10.64 | $10.32 | $10.34 | $10.34 | 18,521,220 |
| 2024-08-06 | $10.76 | $10.86 | $10.30 | $10.56 | $10.56 | 21,614,850 |
| 2024-08-05 | $11.33 | $11.58 | $10.50 | $10.51 | $10.51 | 31,307,900 |
| 2024-08-02 | $11.90 | $12.06 | $11.44 | $11.46 | $11.46 | 28,430,660 |
| 2024-08-01 | $12.00 | $12.20 | $11.90 | $12.07 | $12.07 | 32,161,050 |
| 2024-07-31 | $11.49 | $12.17 | $11.44 | $12.00 | $12.00 | 35,074,580 |
| 2024-07-30 | $11.34 | $11.61 | $11.07 | $11.60 | $11.60 | 24,924,350 |
| 2024-07-29 | $11.45 | $11.63 | $11.31 | $11.45 | $11.45 | 19,933,200 |
| 2024-07-26 | $11.33 | $11.64 | $11.25 | $11.48 | $11.48 | 20,333,700 |
| 2024-07-25 | $11.23 | $11.55 | $11.00 | $11.29 | $11.29 | 23,664,620 |
| 2024-07-24 | $11.81 | $12.24 | $11.28 | $11.33 | $11.33 | 36,924,550 |
| 2024-07-23 | $12.51 | $12.55 | $11.91 | $11.94 | $11.94 | 38,655,600 |
| 2024-07-22 | $12.91 | $13.06 | $12.48 | $12.58 | $12.58 | 47,430,070 |
| 2024-07-19 | $12.40 | $12.87 | $12.31 | $12.56 | $12.56 | 63,060,570 |
| 2024-07-18 | $11.64 | $12.68 | $11.62 | $12.54 | $12.54 | 65,026,120 |
| 2024-07-17 | $11.96 | $12.11 | $11.54 | $11.56 | $11.56 | 28,961,580 |
| 2024-07-16 | $12.01 | $12.10 | $11.60 | $12.09 | $12.09 | 37,148,880 |
| 2024-07-15 | $12.35 | $12.75 | $12.07 | $12.13 | $12.13 | 36,679,120 |
| 2024-07-12 | $12.10 | $12.54 | $11.87 | $12.39 | $12.39 | 44,805,120 |
| 2024-07-11 | $12.05 | $12.55 | $11.85 | $12.22 | $12.22 | 42,006,280 |
| 2024-07-10 | $11.71 | $12.06 | $11.60 | $11.83 | $11.83 | 33,052,550 |
| 2024-07-09 | $11.20 | $11.83 | $11.01 | $11.82 | $11.82 | 34,680,330 |
| 2024-07-08 | $11.23 | $11.73 | $11.19 | $11.32 | $11.32 | 23,081,430 |
| 2024-07-05 | $11.52 | $11.64 | $11.19 | $11.30 | $11.30 | 26,129,680 |
| 2024-07-04 | $11.96 | $12.08 | $11.61 | $11.69 | $11.69 | 34,017,240 |
| 2024-07-03 | $11.56 | $12.25 | $11.23 | $12.17 | $12.17 | 55,930,750 |
| 2024-07-02 | $11.36 | $11.79 | $11.35 | $11.55 | $11.55 | 26,072,010 |
| 2024-07-01 | $11.44 | $11.61 | $10.90 | $11.47 | $11.47 | 26,977,800 |
| 2024-06-28 | $11.24 | $11.63 | $11.19 | $11.36 | $11.36 | 24,262,790 |
| 2024-06-27 | $11.83 | $11.96 | $11.25 | $11.29 | $11.29 | 30,587,400 |
| 2024-06-26 | $11.51 | $12.00 | $11.04 | $11.95 | $11.95 | 33,890,800 |
| 2024-06-25 | $11.50 | $11.87 | $11.25 | $11.61 | $11.61 | 34,451,100 |
| 2024-06-24 | $12.07 | $12.35 | $11.42 | $11.47 | $11.47 | 38,698,790 |
| 2024-06-21 | $12.09 | $12.55 | $11.63 | $12.11 | $12.11 | 41,587,630 |
| 2024-06-20 | $13.10 | $13.64 | $12.20 | $12.33 | $12.33 | 77,336,720 |
| 2024-06-19 | $12.71 | $13.46 | $12.56 | $13.27 | $13.27 | 82,054,970 |
| 2024-06-18 | $12.87 | $13.02 | $12.57 | $12.77 | $12.77 | 46,084,990 |
| 2024-06-17 | $12.58 | $12.98 | $12.40 | $12.87 | $12.87 | 54,414,480 |
| 2024-06-14 | $12.47 | $13.29 | $12.24 | $12.87 | $12.87 | 78,597,730 |
| 2024-06-13 | $12.61 | $13.30 | $12.47 | $12.48 | $12.48 | 71,453,820 |
| 2024-06-12 | $12.44 | $12.69 | $12.30 | $12.58 | $12.58 | 62,540,520 |
| 2024-06-11 | $12.60 | $12.85 | $12.30 | $12.70 | $12.70 | 93,086,080 |
| 2024-06-07 | $10.99 | $12.78 | $10.87 | $12.18 | $12.18 | 87,861,460 |
| 2024-06-06 | $10.96 | $11.44 | $10.49 | $11.02 | $11.02 | 45,950,320 |
| 2024-06-05 | $11.25 | $11.48 | $10.90 | $10.91 | $10.91 | 33,139,450 |
| 2024-06-04 | $11.69 | $11.79 | $10.98 | $11.19 | $11.19 | 44,762,440 |
| 2024-06-03 | $11.81 | $12.15 | $11.66 | $11.85 | $11.85 | 43,642,890 |
| 2024-05-31 | $12.07 | $12.52 | $11.95 | $11.95 | $11.95 | 64,458,240 |
| 2024-05-30 | $12.10 | $12.85 | $11.95 | $12.50 | $12.50 | 85,540,660 |
| 2024-05-29 | $11.93 | $12.80 | $11.93 | $12.17 | $12.17 | 69,774,600 |
| 2024-05-28 | $11.70 | $12.89 | $11.61 | $12.10 | $12.10 | 89,850,380 |
| 2024-05-27 | $10.28 | $12.30 | $10.02 | $12.07 | $12.07 | 74,348,730 |
| 2024-05-24 | $10.59 | $10.81 | $10.25 | $10.28 | $10.28 | 20,383,310 |
| 2024-05-23 | $10.86 | $11.08 | $10.48 | $10.63 | $10.63 | 24,728,400 |
| 2024-05-22 | $10.77 | $11.05 | $10.69 | $10.94 | $10.94 | 27,771,360 |
| 2024-05-21 | $10.75 | $10.86 | $10.55 | $10.60 | $10.60 | 16,261,130 |
| 2024-05-20 | $10.88 | $11.14 | $10.75 | $10.84 | $10.84 | 22,840,600 |
| 2024-05-17 | $10.51 | $11.05 | $10.37 | $10.97 | $10.97 | 26,494,320 |
| 2024-05-16 | $10.48 | $10.85 | $10.42 | $10.62 | $10.62 | 24,073,180 |
| 2024-05-15 | $10.25 | $10.73 | $10.06 | $10.35 | $10.35 | 21,468,350 |
| 2024-05-14 | $10.34 | $10.54 | $10.20 | $10.27 | $10.27 | 14,740,200 |
| 2024-05-13 | $10.70 | $10.75 | $10.20 | $10.27 | $10.27 | 20,519,300 |
| 2024-05-10 | $11.45 | $11.48 | $10.70 | $10.80 | $10.80 | 33,489,450 |
| 2024-05-09 | $11.48 | $11.66 | $11.21 | $11.38 | $11.38 | 36,623,080 |
| 2024-05-08 | $11.06 | $11.99 | $11.06 | $11.48 | $11.48 | 52,026,260 |
| 2024-05-07 | $10.78 | $11.11 | $10.78 | $11.06 | $11.06 | 27,681,870 |
| 2024-05-06 | $10.85 | $11.01 | $10.67 | $10.83 | $10.83 | 27,582,840 |
| 2024-04-30 | $10.50 | $11.07 | $10.31 | $10.73 | $10.73 | 37,311,780 |
| 2024-04-29 | $9.90 | $10.58 | $9.86 | $10.48 | $10.48 | 32,777,600 |
| 2024-04-26 | $9.18 | $9.83 | $9.18 | $9.75 | $9.75 | 25,475,950 |
| 2024-04-25 | $9.20 | $9.64 | $9.18 | $9.39 | $9.39 | 20,208,390 |
| 2024-04-24 | $8.90 | $9.30 | $8.90 | $9.30 | $9.30 | 19,073,980 |
| 2024-04-23 | $9.08 | $9.20 | $8.95 | $9.00 | $9.00 | 13,952,200 |
| 2024-04-22 | $9.11 | $9.21 | $8.78 | $8.95 | $8.95 | 17,708,150 |
| 2024-04-19 | $9.30 | $9.57 | $8.88 | $9.30 | $9.30 | 30,344,080 |
| 2024-04-18 | $9.58 | $9.73 | $9.26 | $9.38 | $9.38 | 28,077,270 |
| 2024-04-17 | $8.68 | $9.63 | $8.68 | $9.57 | $9.57 | 34,708,610 |
| 2024-04-16 | $9.50 | $9.52 | $8.30 | $8.33 | $8.33 | 35,879,630 |
| 2024-04-15 | $10.56 | $10.68 | $9.31 | $9.53 | $9.53 | 38,526,570 |
| 2024-04-12 | $10.82 | $11.24 | $10.63 | $10.67 | $10.67 | 25,617,430 |
| 2024-04-11 | $10.46 | $11.19 | $10.42 | $10.83 | $10.83 | 27,861,860 |
| 2024-04-10 | $11.60 | $11.65 | $10.39 | $10.63 | $10.63 | 45,273,140 |
| 2024-04-09 | $11.85 | $12.28 | $11.70 | $11.80 | $11.80 | 28,548,310 |
| 2024-04-08 | $12.66 | $12.69 | $11.90 | $11.97 | $11.97 | 48,996,180 |
| 2024-04-03 | $12.87 | $13.47 | $12.36 | $13.23 | $13.23 | 84,795,120 |
| 2024-04-02 | $12.14 | $13.28 | $11.66 | $12.68 | $12.68 | 72,324,700 |
| 2024-04-01 | $12.30 | $12.61 | $12.00 | $12.26 | $12.26 | 46,685,310 |
| 2024-03-29 | $12.03 | $12.67 | $11.62 | $12.26 | $12.26 | 51,758,410 |
| 2024-03-28 | $11.91 | $12.65 | $11.91 | $12.27 | $12.27 | 46,160,670 |
| 2024-03-27 | $13.15 | $13.18 | $11.80 | $11.91 | $11.91 | 64,502,230 |
| 2024-03-26 | $12.81 | $13.60 | $12.52 | $13.60 | $13.60 | 88,096,980 |
| 2024-03-25 | $12.38 | $13.25 | $12.38 | $12.72 | $12.72 | 85,087,960 |
| 2024-03-22 | $12.34 | $12.91 | $12.20 | $12.22 | $12.22 | 69,074,870 |
| 2024-03-21 | $13.00 | $13.10 | $12.26 | $12.52 | $12.52 | 85,281,790 |
| 2024-03-20 | $11.15 | $13.39 | $11.05 | $13.00 | $13.00 | 122,717,420 |
| 2024-03-19 | $10.65 | $11.40 | $10.58 | $11.16 | $11.16 | 59,849,000 |
| 2024-03-18 | $10.44 | $10.79 | $10.36 | $10.72 | $10.72 | 25,981,860 |
| 2024-03-15 | $10.30 | $10.42 | $10.19 | $10.36 | $10.36 | 22,209,460 |
| 2024-03-14 | $10.48 | $10.67 | $10.22 | $10.41 | $10.41 | 29,077,770 |
| 2024-03-13 | $10.90 | $11.05 | $10.62 | $10.71 | $10.71 | 32,582,060 |
| 2024-03-12 | $10.95 | $11.44 | $10.70 | $10.80 | $10.80 | 49,264,660 |
| 2024-03-11 | $10.47 | $11.10 | $10.29 | $10.99 | $10.99 | 54,652,720 |
| 2024-03-08 | $10.00 | $10.68 | $9.88 | $10.68 | $10.68 | 54,762,940 |
| 2024-03-07 | $10.20 | $10.44 | $9.90 | $10.10 | $10.10 | 33,795,640 |
| 2024-03-06 | $10.13 | $10.21 | $9.76 | $10.06 | $10.06 | 33,129,580 |
| 2024-03-05 | $10.26 | $10.86 | $10.00 | $10.20 | $10.20 | 56,873,580 |
| 2024-03-04 | $9.90 | $10.55 | $9.57 | $10.38 | $10.38 | 57,095,520 |
| 2024-03-01 | $9.86 | $10.16 | $9.70 | $9.96 | $9.96 | 48,774,260 |
| 2024-02-29 | $8.93 | $10.12 | $8.93 | $9.86 | $9.86 | 59,641,100 |
| 2024-02-28 | $10.00 | $10.39 | $8.92 | $8.93 | $8.93 | 60,601,890 |
| 2024-02-27 | $9.46 | $10.53 | $9.33 | $10.29 | $10.29 | 51,569,900 |
| 2024-02-26 | $9.28 | $9.87 | $9.10 | $9.63 | $9.63 | 41,196,560 |
| 2024-02-23 | $8.96 | $9.26 | $8.86 | $9.24 | $9.24 | 40,417,190 |
| 2024-02-22 | $8.61 | $9.35 | $8.54 | $9.03 | $9.03 | 44,670,850 |
| 2024-02-21 | $8.15 | $9.05 | $8.04 | $8.55 | $8.55 | 40,038,110 |
| 2024-02-20 | $7.93 | $8.35 | $7.75 | $8.21 | $8.21 | 31,115,190 |
| 2024-02-19 | $7.64 | $7.93 | $7.60 | $7.89 | $7.89 | 35,411,820 |
| 2024-02-08 | $6.55 | $7.63 | $6.39 | $7.56 | $7.56 | 39,309,370 |
| 2024-02-07 | $7.11 | $7.23 | $6.48 | $6.64 | $6.64 | 33,996,950 |
| 2024-02-06 | $6.80 | $7.35 | $6.24 | $7.06 | $7.06 | 30,913,910 |
| 2024-02-05 | $7.97 | $8.14 | $6.81 | $6.91 | $6.91 | 34,679,900 |
| 2024-02-02 | $8.67 | $8.81 | $7.77 | $8.08 | $8.08 | 20,103,900 |
| 2024-02-01 | $8.78 | $8.91 | $8.44 | $8.61 | $8.61 | 20,725,280 |
| 2024-01-31 | $9.50 | $9.52 | $8.71 | $8.78 | $8.78 | 19,833,830 |
| 2024-01-30 | $9.75 | $9.88 | $9.39 | $9.39 | $9.39 | 12,762,540 |
| 2024-01-29 | $10.20 | $10.36 | $9.75 | $9.77 | $9.77 | 13,299,010 |
| 2024-01-26 | $10.57 | $10.64 | $10.31 | $10.37 | $10.37 | 13,030,110 |
| 2024-01-25 | $10.24 | $10.59 | $10.19 | $10.56 | $10.56 | 12,640,000 |
| 2024-01-24 | $10.24 | $10.40 | $9.70 | $10.26 | $10.26 | 13,156,610 |
| 2024-01-23 | $10.25 | $10.34 | $10.09 | $10.23 | $10.23 | 11,853,200 |
| 2024-01-22 | $10.91 | $11.06 | $10.01 | $10.17 | $10.17 | 20,212,930 |
| 2024-01-19 | $11.36 | $11.66 | $10.86 | $10.86 | $10.86 | 25,439,060 |
| 2024-01-18 | $10.90 | $11.13 | $10.67 | $11.04 | $11.04 | 11,206,680 |
| 2024-01-17 | $11.41 | $11.49 | $11.01 | $11.03 | $11.03 | 6,119,920 |
| 2024-01-16 | $11.53 | $11.55 | $11.22 | $11.41 | $11.41 | 8,327,400 |
| 2024-01-15 | $11.54 | $11.80 | $11.40 | $11.56 | $11.56 | 7,289,190 |
| 2024-01-12 | $11.71 | $11.75 | $11.50 | $11.54 | $11.54 | 6,741,500 |
| 2024-01-11 | $11.36 | $11.81 | $11.33 | $11.73 | $11.73 | 9,390,950 |
| 2024-01-10 | $11.61 | $11.70 | $11.30 | $11.36 | $11.36 | 9,931,700 |
| 2024-01-09 | $11.69 | $11.89 | $11.54 | $11.69 | $11.69 | 9,067,360 |
| 2024-01-08 | $11.93 | $11.99 | $11.60 | $11.65 | $11.65 | 9,445,020 |
| 2024-01-05 | $12.32 | $12.34 | $11.84 | $11.93 | $11.93 | 10,897,090 |
| 2024-01-04 | $12.48 | $12.52 | $12.24 | $12.30 | $12.30 | 9,406,060 |
| 2024-01-03 | $12.69 | $12.93 | $12.38 | $12.53 | $12.53 | 14,861,070 |
| 2024-01-02 | $12.94 | $13.04 | $12.68 | $12.69 | $12.69 | 11,894,820 |
| 2024-01-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-12-29 | $12.48 | $12.89 | $12.47 | $12.86 | $12.86 | 13,479,190 |
| 2023-12-28 | $12.22 | $12.64 | $12.12 | $12.53 | $12.53 | 16,070,630 |
| 2023-12-27 | $12.00 | $12.45 | $11.95 | $12.32 | $12.32 | 16,892,200 |
| 2023-12-26 | $12.40 | $12.44 | $11.90 | $11.96 | $11.96 | 14,871,900 |
| 2023-12-25 | $12.56 | $12.67 | $12.20 | $12.40 | $12.40 | 11,464,070 |
| 2023-12-22 | $12.85 | $12.94 | $12.48 | $12.56 | $12.56 | 14,158,130 |
| 2023-12-21 | $12.66 | $12.95 | $12.50 | $12.85 | $12.85 | 15,115,830 |
| 2023-12-20 | $12.95 | $13.21 | $12.79 | $12.83 | $12.83 | 20,933,400 |
| 2023-12-19 | $12.70 | $12.98 | $12.69 | $12.90 | $12.90 | 12,975,280 |
| 2023-12-18 | $13.02 | $13.08 | $12.65 | $12.69 | $12.69 | 14,883,270 |
| 2023-12-14 | $13.42 | $13.58 | $13.22 | $13.23 | $13.23 | 14,479,820 |
| 2023-12-13 | $13.49 | $13.72 | $13.25 | $13.42 | $13.42 | 22,866,060 |
| 2023-12-12 | $14.20 | $14.30 | $13.49 | $13.57 | $13.57 | 29,908,620 |
| 2023-12-11 | $13.72 | $13.78 | $13.40 | $13.75 | $13.75 | 18,348,080 |
| 2023-12-08 | $13.80 | $13.99 | $13.55 | $13.72 | $13.72 | 22,536,760 |
| 2023-12-07 | $14.01 | $14.20 | $13.51 | $13.62 | $13.62 | 27,469,330 |
| 2023-12-06 | $13.79 | $14.17 | $13.65 | $14.01 | $14.01 | 25,422,670 |
| 2023-12-05 | $14.26 | $14.26 | $13.70 | $13.79 | $13.79 | 26,334,810 |
| 2023-12-04 | $14.54 | $14.76 | $14.31 | $14.32 | $14.32 | 24,552,680 |
| 2023-12-01 | $14.30 | $14.85 | $14.18 | $14.66 | $14.66 | 31,437,940 |
| 2023-11-30 | $15.46 | $15.46 | $14.31 | $14.59 | $14.59 | 57,830,120 |
| 2023-11-29 | $14.19 | $16.10 | $14.16 | $15.68 | $15.68 | 89,946,020 |
| 2023-11-28 | $14.22 | $14.48 | $13.96 | $14.15 | $14.15 | 26,658,330 |
| 2023-11-27 | $13.80 | $14.68 | $13.80 | $14.42 | $14.42 | 35,008,400 |
| 2023-11-24 | $14.51 | $14.80 | $14.07 | $14.15 | $14.15 | 33,306,110 |
| 2023-11-23 | $15.46 | $15.50 | $14.30 | $14.70 | $14.70 | 56,483,640 |
| 2023-11-22 | $15.23 | $15.99 | $15.15 | $15.57 | $15.57 | 59,108,580 |
| 2023-11-21 | $15.94 | $16.30 | $15.20 | $15.28 | $15.28 | 61,905,070 |
| 2023-11-20 | $16.25 | $16.70 | $15.81 | $15.90 | $15.90 | 65,773,150 |
| 2023-11-17 | $15.49 | $16.06 | $15.40 | $15.48 | $15.48 | 52,902,440 |
| 2023-11-16 | $15.71 | $16.59 | $15.12 | $15.80 | $15.80 | 84,112,870 |
| 2023-11-15 | $16.80 | $17.24 | $16.18 | $16.27 | $16.27 | 89,294,150 |
| 2023-11-14 | $16.31 | $17.80 | $16.06 | $17.25 | $17.25 | 89,675,680 |
| 2023-11-13 | $16.44 | $17.34 | $16.06 | $17.34 | $17.34 | 103,151,540 |
| 2023-11-10 | $15.90 | $17.18 | $15.49 | $15.97 | $15.97 | 98,682,340 |
| 2023-11-09 | $17.59 | $18.27 | $16.26 | $16.60 | $16.60 | 135,345,240 |
| 2023-11-08 | $14.51 | $17.66 | $14.20 | $17.66 | $17.66 | 136,217,440 |
| 2023-11-07 | $14.10 | $15.00 | $14.02 | $14.72 | $14.72 | 81,556,500 |
| 2023-11-06 | $13.61 | $14.68 | $13.20 | $14.38 | $14.38 | 86,483,760 |
| 2023-11-03 | $12.50 | $13.83 | $12.22 | $13.55 | $13.55 | 101,200,110 |
| 2023-11-02 | $14.63 | $14.80 | $12.57 | $12.81 | $12.81 | 114,774,940 |
| 2023-11-01 | $15.05 | $15.43 | $14.32 | $14.79 | $14.79 | 92,306,170 |
| 2023-10-31 | $14.88 | $15.93 | $14.25 | $14.97 | $14.97 | 134,298,360 |
| 2023-10-30 | $12.25 | $15.24 | $12.20 | $14.80 | $14.80 | 133,237,060 |
| 2023-10-27 | $11.10 | $13.38 | $10.58 | $12.70 | $12.70 | 93,136,800 |
| 2023-10-26 | $11.31 | $11.49 | $10.85 | $11.15 | $11.15 | 32,650,320 |
| 2023-10-25 | $11.45 | $11.85 | $11.40 | $11.69 | $11.69 | 32,304,160 |
| 2023-10-24 | $11.03 | $12.05 | $11.03 | $11.68 | $11.68 | 43,675,900 |
| 2023-10-23 | $10.54 | $11.49 | $10.48 | $11.05 | $11.05 | 34,742,050 |
| 2023-10-20 | $11.14 | $11.29 | $10.60 | $10.65 | $10.65 | 28,610,140 |
| 2023-10-19 | $10.35 | $12.09 | $10.28 | $11.30 | $11.30 | 49,952,810 |
| 2023-10-18 | $10.56 | $11.30 | $10.53 | $10.53 | $10.53 | 17,865,520 |
| 2023-10-17 | $10.76 | $10.90 | $10.54 | $10.69 | $10.69 | 12,671,140 |
| 2023-10-16 | $11.19 | $11.54 | $10.68 | $10.80 | $10.80 | 16,903,750 |
| 2023-10-13 | $11.00 | $11.28 | $10.89 | $11.19 | $11.19 | 15,658,700 |
| 2023-10-12 | $11.02 | $11.24 | $10.80 | $11.04 | $11.04 | 17,033,640 |
| 2023-10-11 | $11.05 | $11.38 | $10.95 | $11.01 | $11.01 | 20,193,740 |
| 2023-10-10 | $11.11 | $11.40 | $10.95 | $11.13 | $11.13 | 23,623,900 |
| 2023-10-09 | $10.72 | $11.50 | $10.72 | $11.09 | $11.09 | 33,301,820 |
| 2023-09-28 | $10.48 | $10.85 | $10.34 | $10.65 | $10.65 | 17,509,820 |
| 2023-09-27 | $10.38 | $10.57 | $10.32 | $10.42 | $10.42 | 11,489,310 |
| 2023-09-26 | $10.54 | $10.70 | $10.33 | $10.50 | $10.50 | 20,011,150 |
| 2023-09-25 | $10.23 | $11.06 | $10.19 | $10.66 | $10.66 | 38,159,050 |
| 2023-09-22 | $10.30 | $10.45 | $10.06 | $10.37 | $10.37 | 23,079,800 |
| 2023-09-21 | $10.35 | $10.71 | $10.29 | $10.44 | $10.44 | 20,949,160 |
| 2023-09-20 | $10.50 | $10.64 | $10.32 | $10.47 | $10.47 | 24,544,850 |
| 2023-09-19 | $10.86 | $10.87 | $10.44 | $10.60 | $10.60 | 29,217,960 |
| 2023-09-18 | $11.10 | $11.57 | $10.68 | $10.88 | $10.88 | 37,935,670 |
| 2023-09-15 | $11.65 | $11.77 | $11.00 | $11.20 | $11.20 | 44,491,210 |
| 2023-09-14 | $12.35 | $12.39 | $11.40 | $11.81 | $11.81 | 60,560,630 |
| 2023-09-13 | $12.18 | $12.75 | $11.87 | $12.47 | $12.47 | 73,636,430 |
| 2023-09-12 | $11.26 | $12.65 | $10.74 | $12.22 | $12.22 | 87,706,590 |
| 2023-09-11 | $11.10 | $11.66 | $10.90 | $11.65 | $11.65 | 67,789,220 |
| 2023-09-08 | $11.16 | $11.85 | $10.99 | $11.07 | $11.07 | 63,874,150 |
| 2023-09-07 | $10.91 | $11.49 | $10.62 | $10.99 | $10.99 | 60,246,060 |
| 2023-09-06 | $9.75 | $11.35 | $9.68 | $10.98 | $10.98 | 60,797,160 |
| 2023-09-05 | $9.45 | $9.92 | $9.28 | $9.80 | $9.80 | 25,241,610 |
| 2023-09-04 | $9.24 | $9.35 | $9.18 | $9.31 | $9.31 | 4,789,980 |
| 2023-09-01 | $9.15 | $9.36 | $9.10 | $9.23 | $9.23 | 7,249,470 |
| 2023-08-31 | $9.08 | $9.45 | $9.02 | $9.26 | $9.26 | 10,942,060 |
| 2023-08-30 | $8.81 | $9.24 | $8.79 | $9.08 | $9.08 | 7,010,270 |
| 2023-08-29 | $8.45 | $8.84 | $8.44 | $8.81 | $8.81 | 5,168,050 |
| 2023-08-28 | $8.90 | $9.00 | $8.44 | $8.54 | $8.54 | 6,050,710 |
| 2023-08-25 | $8.67 | $8.67 | $8.34 | $8.49 | $8.49 | 5,386,030 |
| 2023-08-24 | $8.68 | $8.77 | $8.57 | $8.67 | $8.67 | 3,081,430 |
| 2023-08-23 | $8.97 | $8.97 | $8.61 | $8.67 | $8.67 | 3,256,500 |
| 2023-08-22 | $8.90 | $9.02 | $8.64 | $8.91 | $8.91 | 4,110,490 |
| 2023-08-21 | $8.91 | $9.07 | $8.86 | $8.89 | $8.89 | 2,431,150 |
| 2023-08-18 | $9.01 | $9.16 | $8.90 | $8.91 | $8.91 | 2,686,680 |
| 2023-08-17 | $8.77 | $9.01 | $8.71 | $9.00 | $9.00 | 3,107,680 |
| 2023-08-16 | $9.00 | $9.00 | $8.80 | $8.81 | $8.81 | 3,099,600 |
| 2023-08-15 | $9.09 | $9.14 | $8.90 | $9.00 | $9.00 | 2,838,850 |
| 2023-08-14 | $9.05 | $9.11 | $8.92 | $9.09 | $9.09 | 3,545,300 |
| 2023-08-11 | $9.21 | $9.28 | $9.07 | $9.08 | $9.08 | 2,927,880 |
| 2023-08-10 | $9.05 | $9.31 | $9.05 | $9.25 | $9.25 | 4,617,400 |
| 2023-08-09 | $9.12 | $9.23 | $9.06 | $9.10 | $9.10 | 3,512,710 |
| 2023-08-08 | $9.33 | $9.33 | $9.17 | $9.20 | $9.20 | 3,146,170 |
| 2023-08-07 | $9.37 | $9.37 | $9.25 | $9.35 | $9.35 | 4,362,100 |
| 2023-08-04 | $9.32 | $9.43 | $9.22 | $9.36 | $9.36 | 7,966,650 |
| 2023-08-03 | $9.90 | $9.90 | $9.20 | $9.30 | $9.30 | 15,362,220 |
| 2023-08-02 | $9.67 | $10.06 | $9.65 | $9.89 | $9.89 | 10,666,970 |
| 2023-08-01 | $9.64 | $9.75 | $9.51 | $9.69 | $9.69 | 4,675,700 |
| 2023-07-31 | $9.59 | $9.68 | $9.48 | $9.62 | $9.62 | 5,617,980 |
| 2023-07-28 | $9.60 | $9.68 | $9.45 | $9.59 | $9.59 | 3,585,780 |
| 2023-07-27 | $9.61 | $9.71 | $9.54 | $9.60 | $9.60 | 4,641,300 |
| 2023-07-26 | $9.80 | $9.82 | $9.57 | $9.66 | $9.66 | 4,365,620 |
| 2023-07-25 | $9.85 | $9.90 | $9.62 | $9.82 | $9.82 | 6,665,370 |
| 2023-07-24 | $9.96 | $10.02 | $9.73 | $9.80 | $9.80 | 4,902,060 |
| 2023-07-21 | $9.85 | $10.08 | $9.81 | $9.96 | $9.96 | 6,646,390 |
| 2023-07-20 | $10.10 | $10.13 | $9.88 | $9.92 | $9.92 | 5,612,290 |
| 2023-07-19 | $10.24 | $10.38 | $10.06 | $10.10 | $10.10 | 5,845,780 |
| 2023-07-18 | $10.15 | $10.68 | $10.05 | $10.30 | $10.30 | 13,079,450 |
| 2023-07-17 | $10.20 | $10.24 | $10.02 | $10.11 | $10.11 | 4,745,100 |
| 2023-07-14 | $10.01 | $10.22 | $9.98 | $10.19 | $10.19 | 6,720,750 |
| 2023-07-13 | $9.93 | $10.04 | $9.87 | $10.01 | $10.01 | 5,000,150 |
| 2023-07-12 | $10.06 | $10.08 | $9.86 | $9.93 | $9.93 | 6,835,220 |
| 2023-07-11 | $10.00 | $10.11 | $9.95 | $10.04 | $10.04 | 4,472,130 |
| 2023-07-10 | $10.18 | $10.20 | $9.91 | $10.00 | $10.00 | 7,192,120 |
| 2023-07-07 | $10.30 | $10.42 | $10.14 | $10.15 | $10.15 | 7,654,460 |
| 2023-07-06 | $10.16 | $10.72 | $10.12 | $10.36 | $10.36 | 13,663,910 |
| 2023-07-05 | $10.05 | $10.23 | $9.99 | $10.18 | $10.18 | 8,461,230 |
| 2023-07-04 | $10.08 | $10.23 | $10.02 | $10.14 | $10.14 | 7,496,940 |
| 2023-07-03 | $10.04 | $10.28 | $10.02 | $10.12 | $10.12 | 14,683,180 |
| 2023-06-30 | $9.40 | $10.10 | $9.32 | $10.02 | $10.02 | 19,585,260 |
| 2023-06-29 | $9.06 | $9.39 | $9.05 | $9.37 | $9.37 | 4,809,110 |
| 2023-06-28 | $9.21 | $9.26 | $8.87 | $9.09 | $9.09 | 6,596,720 |
| 2023-06-27 | $8.86 | $9.49 | $8.86 | $9.23 | $9.23 | 9,246,020 |
| 2023-06-26 | $8.98 | $9.14 | $8.89 | $8.94 | $8.94 | 4,829,580 |
| 2023-06-21 | $9.25 | $9.30 | $8.98 | $8.98 | $8.98 | 5,826,290 |
| 2023-06-20 | $9.40 | $9.46 | $9.28 | $9.32 | $9.32 | 4,707,180 |
| 2023-06-19 | $9.34 | $9.55 | $9.29 | $9.40 | $9.40 | 7,995,680 |
| 2023-06-16 | $9.42 | $9.45 | $9.25 | $9.31 | $9.31 | 7,399,120 |
| 2023-06-15 | $9.51 | $9.52 | $9.33 | $9.46 | $9.46 | 5,259,870 |
| 2023-06-14 | $9.69 | $9.69 | $9.45 | $9.54 | $9.54 | 5,231,190 |
| 2023-06-13 | $9.60 | $9.69 | $9.43 | $9.66 | $9.66 | 5,118,090 |
| 2023-06-12 | $9.52 | $9.89 | $9.52 | $9.65 | $9.65 | 7,466,900 |
| 2023-06-09 | $9.53 | $9.64 | $9.33 | $9.59 | $9.59 | 6,951,700 |
| 2023-06-08 | $9.66 | $9.72 | $9.48 | $9.58 | $9.58 | 6,066,870 |
| 2023-06-07 | $9.67 | $9.91 | $9.67 | $9.70 | $9.70 | 5,215,640 |
| 2023-06-06 | $9.81 | $9.93 | $9.71 | $9.74 | $9.74 | 5,598,280 |
| 2023-06-05 | $9.92 | $10.09 | $9.82 | $9.89 | $9.89 | 6,176,000 |
| 2023-06-02 | $9.75 | $10.04 | $9.60 | $9.90 | $9.90 | 7,724,540 |
| 2023-06-01 | $9.80 | $9.92 | $9.70 | $9.75 | $9.75 | 7,020,700 |
| 2023-05-31 | $10.14 | $10.14 | $9.80 | $9.85 | $9.85 | 11,889,960 |
| 2023-05-30 | $10.25 | $10.34 | $9.95 | $10.06 | $10.06 | 15,047,910 |
| 2023-05-29 | $10.29 | $10.43 | $10.07 | $10.30 | $10.30 | 12,282,880 |
| 2023-05-26 | $9.99 | $10.42 | $9.91 | $10.29 | $10.29 | 17,881,340 |
| 2023-05-25 | $9.90 | $10.06 | $9.86 | $10.00 | $10.00 | 10,276,700 |
| 2023-05-24 | $9.80 | $10.21 | $9.72 | $9.96 | $9.96 | 17,651,940 |
| 2023-05-23 | $9.78 | $9.88 | $9.65 | $9.75 | $9.75 | 9,758,280 |
| 2023-05-22 | $9.85 | $9.93 | $9.67 | $9.83 | $9.83 | 11,148,590 |
| 2023-05-19 | $9.71 | $10.03 | $9.60 | $9.90 | $9.90 | 15,905,420 |
| 2023-05-18 | $9.74 | $9.80 | $9.45 | $9.71 | $9.71 | 13,427,990 |
| 2023-05-17 | $9.36 | $9.83 | $9.30 | $9.69 | $9.69 | 19,397,770 |
| 2023-05-16 | $9.15 | $9.54 | $8.94 | $9.36 | $9.36 | 17,023,720 |
| 2023-05-15 | $8.43 | $9.24 | $8.40 | $9.17 | $9.17 | 20,425,960 |
| 2023-05-12 | $8.28 | $8.62 | $8.23 | $8.43 | $8.43 | 10,241,010 |
| 2023-05-11 | $8.17 | $8.31 | $8.17 | $8.28 | $8.28 | 4,618,170 |
| 2023-05-10 | $8.16 | $8.16 | $8.02 | $8.14 | $8.14 | 4,805,970 |
| 2023-05-09 | $8.20 | $8.26 | $8.09 | $8.16 | $8.16 | 6,724,610 |
| 2023-05-08 | $8.26 | $8.35 | $8.22 | $8.25 | $8.25 | 5,262,550 |
| 2023-05-05 | $8.41 | $8.54 | $8.29 | $8.31 | $8.31 | 6,077,200 |
| 2023-05-04 | $8.54 | $8.57 | $8.28 | $8.41 | $8.41 | 8,663,170 |
| 2023-05-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-05-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-04-28 | $8.30 | $8.77 | $8.27 | $8.58 | $8.58 | 9,094,730 |
| 2023-04-27 | $8.22 | $8.51 | $8.22 | $8.36 | $8.36 | 7,136,800 |
| 2023-04-26 | $8.52 | $8.66 | $8.27 | $8.32 | $8.32 | 9,147,920 |
| 2023-04-25 | $8.91 | $8.91 | $8.37 | $8.51 | $8.51 | 10,016,090 |
| 2023-04-24 | $8.85 | $8.96 | $8.79 | $8.85 | $8.85 | 6,672,760 |
| 2023-04-21 | $9.46 | $9.49 | $8.91 | $8.92 | $8.92 | 13,349,550 |
| 2023-04-20 | $9.40 | $9.55 | $9.35 | $9.52 | $9.52 | 8,087,340 |
| 2023-04-19 | $9.39 | $9.61 | $9.26 | $9.40 | $9.40 | 8,464,920 |
| 2023-04-18 | $9.39 | $9.39 | $9.12 | $9.35 | $9.35 | 7,882,380 |
| 2023-04-17 | $9.59 | $9.70 | $9.37 | $9.40 | $9.40 | 10,364,940 |
| 2023-04-14 | $9.55 | $9.77 | $9.33 | $9.66 | $9.66 | 14,847,960 |
| 2023-04-13 | $9.82 | $9.83 | $9.42 | $9.46 | $9.46 | 15,187,730 |
| 2023-04-12 | $9.88 | $9.88 | $9.70 | $9.85 | $9.85 | 10,241,810 |
| 2023-04-11 | $9.80 | $9.93 | $9.66 | $9.84 | $9.84 | 10,459,660 |
| 2023-04-10 | $10.08 | $10.18 | $9.70 | $9.84 | $9.84 | 17,254,660 |
| 2023-04-07 | $10.21 | $10.21 | $9.92 | $10.08 | $10.08 | 18,445,300 |
| 2023-04-06 | $9.85 | $10.44 | $9.82 | $10.23 | $10.23 | 32,443,750 |
| 2023-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-04-04 | $9.90 | $10.29 | $9.82 | $9.94 | $9.94 | 28,479,320 |
| 2023-04-03 | $9.64 | $10.08 | $9.61 | $9.99 | $9.99 | 28,055,880 |
| 2023-03-31 | $9.38 | $9.75 | $9.38 | $9.58 | $9.58 | 16,154,380 |
| 2023-03-30 | $9.86 | $9.91 | $9.43 | $9.43 | $9.43 | 23,621,490 |
| 2023-03-29 | $9.85 | $9.99 | $9.58 | $9.95 | $9.95 | 31,112,410 |
| 2023-03-28 | $10.00 | $10.49 | $9.81 | $9.83 | $9.83 | 44,154,170 |
| 2023-03-27 | $9.60 | $10.29 | $9.60 | $10.09 | $10.09 | 51,313,820 |
| 2023-03-24 | $9.21 | $9.58 | $9.15 | $9.39 | $9.39 | 22,262,210 |
| 2023-03-23 | $9.22 | $9.35 | $9.11 | $9.27 | $9.27 | 16,603,990 |
| 2023-03-22 | $9.39 | $9.39 | $9.10 | $9.22 | $9.22 | 19,218,960 |
| 2023-03-21 | $9.46 | $9.60 | $9.23 | $9.42 | $9.42 | 21,683,220 |
| 2023-03-20 | $9.41 | $9.86 | $9.31 | $9.55 | $9.55 | 31,885,790 |
| 2023-03-17 | $9.40 | $9.49 | $9.12 | $9.47 | $9.47 | 27,799,730 |
| 2023-03-16 | $9.28 | $9.65 | $9.25 | $9.28 | $9.28 | 30,309,220 |
| 2023-03-15 | $9.30 | $10.11 | $9.21 | $9.38 | $9.38 | 47,212,730 |
| 2023-03-14 | $8.85 | $9.59 | $8.63 | $9.47 | $9.47 | 47,592,370 |
| 2023-03-13 | $8.82 | $9.25 | $8.80 | $8.95 | $8.95 | 30,147,270 |
| 2023-03-10 | $9.28 | $9.35 | $8.87 | $8.90 | $8.90 | 38,885,730 |
| 2023-03-09 | $8.36 | $9.59 | $8.35 | $9.59 | $9.59 | 61,566,360 |
| 2023-03-08 | $7.86 | $8.70 | $7.80 | $8.46 | $8.46 | 23,097,410 |
| 2023-03-07 | $8.08 | $8.10 | $7.82 | $7.86 | $7.86 | 5,147,490 |
| 2023-03-06 | $8.13 | $8.18 | $8.03 | $8.08 | $8.08 | 2,965,480 |
| 2023-03-03 | $8.12 | $8.26 | $8.08 | $8.13 | $8.13 | 5,354,770 |
| 2023-03-02 | $8.16 | $8.18 | $8.06 | $8.08 | $8.08 | 3,191,400 |
| 2023-03-01 | $8.06 | $8.16 | $8.01 | $8.14 | $8.14 | 4,061,260 |
| 2023-02-28 | $7.96 | $8.06 | $7.94 | $8.05 | $8.05 | 2,047,960 |
| 2023-02-27 | $8.02 | $8.05 | $7.93 | $7.96 | $7.96 | 3,015,930 |
| 2023-02-24 | $8.14 | $8.14 | $8.00 | $8.06 | $8.06 | 3,020,290 |
| 2023-02-23 | $8.12 | $8.17 | $8.05 | $8.10 | $8.10 | 2,949,770 |
| 2023-02-22 | $8.07 | $8.13 | $8.01 | $8.10 | $8.10 | 2,399,600 |
| 2023-02-21 | $8.12 | $8.17 | $8.03 | $8.10 | $8.10 | 3,199,600 |
| 2023-02-20 | $8.04 | $8.09 | $7.95 | $8.09 | $8.09 | 4,026,120 |
| 2023-02-17 | $8.10 | $8.21 | $8.01 | $8.03 | $8.03 | 3,569,320 |
| 2023-02-16 | $8.36 | $8.37 | $8.04 | $8.11 | $8.11 | 6,262,150 |
| 2023-02-15 | $8.31 | $8.35 | $8.23 | $8.35 | $8.35 | 4,659,690 |
| 2023-02-14 | $8.25 | $8.34 | $8.22 | $8.28 | $8.28 | 4,591,010 |
| 2023-02-13 | $8.22 | $8.27 | $8.20 | $8.22 | $8.22 | 3,478,300 |
| 2023-02-10 | $8.20 | $8.30 | $8.17 | $8.22 | $8.22 | 3,289,630 |
| 2023-02-09 | $8.08 | $8.25 | $8.07 | $8.25 | $8.25 | 4,939,790 |
| 2023-02-08 | $8.20 | $8.27 | $8.08 | $8.10 | $8.10 | 4,036,290 |
| 2023-02-07 | $8.10 | $8.18 | $8.07 | $8.15 | $8.15 | 3,490,080 |
| 2023-02-06 | $8.08 | $8.15 | $8.01 | $8.10 | $8.10 | 3,983,890 |
| 2023-02-03 | $8.16 | $8.21 | $8.02 | $8.15 | $8.15 | 5,246,820 |
| 2023-02-02 | $8.05 | $8.20 | $8.03 | $8.16 | $8.16 | 5,627,810 |
| 2023-02-01 | $7.88 | $8.06 | $7.85 | $8.06 | $8.06 | 4,448,950 |
| 2023-01-31 | $7.67 | $7.89 | $7.61 | $7.89 | $7.89 | 4,602,130 |
| 2023-01-30 | $7.84 | $7.92 | $7.83 | $7.86 | $7.86 | 3,841,680 |
| 2023-01-20 | $7.75 | $7.79 | $7.71 | $7.76 | $7.76 | 2,849,850 |
| 2023-01-19 | $7.66 | $7.76 | $7.60 | $7.75 | $7.75 | 3,028,080 |
| 2023-01-18 | $7.64 | $7.67 | $7.60 | $7.66 | $7.66 | 2,393,850 |
| 2023-01-17 | $7.58 | $7.69 | $7.55 | $7.63 | $7.63 | 4,044,640 |
| 2023-01-16 | $7.42 | $7.58 | $7.41 | $7.56 | $7.56 | 3,795,280 |
| 2023-01-13 | $7.49 | $7.52 | $7.38 | $7.42 | $7.42 | 2,185,900 |
| 2023-01-12 | $7.39 | $7.50 | $7.38 | $7.46 | $7.46 | 2,112,750 |
| 2023-01-11 | $7.51 | $7.69 | $7.41 | $7.43 | $7.43 | 4,214,180 |
| 2023-01-10 | $7.52 | $7.57 | $7.47 | $7.50 | $7.50 | 2,126,700 |
| 2023-01-09 | $7.49 | $7.59 | $7.46 | $7.52 | $7.52 | 2,835,980 |
| 2023-01-06 | $7.54 | $7.56 | $7.46 | $7.49 | $7.49 | 2,594,490 |
| 2023-01-05 | $7.52 | $7.52 | $7.41 | $7.50 | $7.50 | 2,460,090 |
| 2023-01-04 | $7.43 | $7.50 | $7.40 | $7.48 | $7.48 | 2,730,630 |
| 2023-01-03 | $7.25 | $7.45 | $7.20 | $7.43 | $7.43 | 3,445,100 |
| 2023-01-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-12-30 | $7.30 | $7.33 | $7.19 | $7.23 | $7.23 | 3,236,750 |
| 2022-12-29 | $7.26 | $7.34 | $7.26 | $7.27 | $7.27 | 1,928,730 |
| 2022-12-28 | $7.42 | $7.42 | $7.26 | $7.33 | $7.33 | 2,292,410 |
| 2022-12-27 | $7.43 | $7.45 | $7.33 | $7.40 | $7.40 | 2,485,810 |
| 2022-12-26 | $7.26 | $7.43 | $7.25 | $7.40 | $7.40 | 2,846,500 |
| 2022-12-23 | $7.38 | $7.45 | $7.23 | $7.29 | $7.29 | 3,589,870 |
| 2022-12-22 | $7.62 | $7.67 | $7.37 | $7.39 | $7.39 | 3,974,650 |
| 2022-12-21 | $7.78 | $7.81 | $7.58 | $7.62 | $7.62 | 3,095,110 |
| 2022-12-20 | $7.75 | $7.83 | $7.69 | $7.78 | $7.78 | 2,810,150 |
| 2022-12-19 | $8.02 | $8.02 | $7.69 | $7.75 | $7.75 | 4,412,710 |
| 2022-12-16 | $8.12 | $8.15 | $7.90 | $7.95 | $7.95 | 5,457,290 |
| 2022-12-15 | $8.04 | $8.30 | $8.03 | $8.16 | $8.16 | 5,361,190 |
| 2022-12-14 | $8.18 | $8.37 | $8.05 | $8.07 | $8.07 | 6,520,380 |
| 2022-12-13 | $8.31 | $8.33 | $8.08 | $8.09 | $8.09 | 4,335,760 |
| 2022-12-12 | $8.30 | $8.36 | $8.17 | $8.32 | $8.32 | 3,646,490 |
| 2022-12-09 | $8.36 | $8.44 | $8.30 | $8.30 | $8.30 | 4,405,700 |
| 2022-12-08 | $8.45 | $8.47 | $8.33 | $8.37 | $8.37 | 2,618,970 |
| 2022-12-07 | $8.44 | $8.48 | $8.38 | $8.44 | $8.44 | 2,631,120 |
| 2022-12-06 | $8.45 | $8.54 | $8.43 | $8.46 | $8.46 | 3,633,090 |
| 2022-12-05 | $8.43 | $8.52 | $8.41 | $8.48 | $8.48 | 2,858,390 |
| 2022-12-01 | $8.28 | $8.45 | $8.28 | $8.36 | $8.36 | 3,899,340 |
| 2022-11-30 | $8.42 | $8.44 | $8.25 | $8.27 | $8.27 | 4,139,710 |
| 2022-11-29 | $8.03 | $8.61 | $8.00 | $8.42 | $8.42 | 10,207,410 |
| 2022-11-28 | $8.10 | $8.10 | $7.95 | $8.01 | $8.01 | 2,937,680 |
| 2022-11-25 | $8.19 | $8.25 | $8.09 | $8.11 | $8.11 | 2,701,240 |
| 2022-11-24 | $8.24 | $8.30 | $8.15 | $8.20 | $8.20 | 2,376,650 |
| 2022-11-23 | $8.38 | $8.45 | $8.11 | $8.22 | $8.22 | 4,797,700 |
| 2022-11-22 | $8.54 | $8.64 | $8.36 | $8.39 | $8.39 | 4,973,800 |
| 2022-11-21 | $8.50 | $8.55 | $8.36 | $8.50 | $8.50 | 3,470,300 |
| 2022-11-18 | $8.58 | $8.81 | $8.50 | $8.52 | $8.52 | 7,301,490 |
| 2022-11-17 | $8.44 | $8.59 | $8.36 | $8.59 | $8.59 | 4,593,230 |
| 2022-11-16 | $8.48 | $8.58 | $8.41 | $8.46 | $8.46 | 3,515,350 |
| 2022-11-15 | $8.19 | $8.50 | $8.18 | $8.49 | $8.49 | 6,635,360 |
| 2022-11-14 | $8.20 | $8.35 | $8.15 | $8.21 | $8.21 | 3,628,880 |
| 2022-11-11 | $8.33 | $8.45 | $8.20 | $8.21 | $8.21 | 4,272,790 |
| 2022-11-10 | $8.30 | $8.33 | $8.16 | $8.18 | $8.18 | 3,184,780 |
| 2022-11-09 | $8.32 | $8.40 | $8.31 | $8.33 | $8.33 | 1,814,880 |
| 2022-11-08 | $8.45 | $8.48 | $8.30 | $8.37 | $8.37 | 2,849,870 |
| 2022-11-07 | $8.40 | $8.49 | $8.37 | $8.43 | $8.43 | 3,320,190 |
| 2022-11-04 | $8.41 | $8.46 | $8.33 | $8.44 | $8.44 | 4,391,140 |
| 2022-11-03 | $8.39 | $8.41 | $8.23 | $8.40 | $8.40 | 3,972,820 |
| 2022-11-02 | $8.24 | $8.37 | $8.21 | $8.29 | $8.29 | 3,255,480 |
| 2022-11-01 | $8.13 | $8.25 | $8.05 | $8.24 | $8.24 | 3,402,690 |
| 2022-10-31 | $7.94 | $8.14 | $7.82 | $8.08 | $8.08 | 3,610,610 |
| 2022-10-28 | $8.21 | $8.39 | $7.88 | $7.95 | $7.95 | 7,140,200 |
| 2022-10-27 | $8.34 | $8.55 | $8.34 | $8.47 | $8.47 | 4,291,830 |
| 2022-10-26 | $8.14 | $8.45 | $8.14 | $8.42 | $8.42 | 4,559,570 |
| 2022-10-25 | $8.18 | $8.33 | $8.04 | $8.23 | $8.23 | 4,325,220 |
| 2022-10-24 | $8.14 | $8.54 | $8.14 | $8.25 | $8.25 | 6,656,660 |
| 2022-10-21 | $8.20 | $8.28 | $8.10 | $8.13 | $8.13 | 2,683,680 |
| 2022-10-20 | $8.06 | $8.36 | $7.93 | $8.26 | $8.26 | 4,650,530 |
| 2022-10-19 | $8.12 | $8.20 | $8.08 | $8.09 | $8.09 | 2,337,600 |
| 2022-10-18 | $8.20 | $8.28 | $8.13 | $8.14 | $8.14 | 2,215,200 |
| 2022-10-17 | $8.06 | $8.23 | $8.05 | $8.22 | $8.22 | 2,891,100 |
| 2022-10-14 | $7.94 | $8.16 | $7.93 | $8.10 | $8.10 | 2,975,770 |
| 2022-10-13 | $7.88 | $8.01 | $7.81 | $7.93 | $7.93 | 2,439,410 |
| 2022-10-12 | $7.61 | $7.89 | $7.55 | $7.88 | $7.88 | 3,471,540 |
| 2022-10-11 | $7.63 | $7.69 | $7.54 | $7.64 | $7.64 | 1,728,640 |
| 2022-10-10 | $7.82 | $7.95 | $7.59 | $7.61 | $7.61 | 2,453,590 |
| 2022-09-30 | $7.91 | $7.99 | $7.79 | $7.80 | $7.80 | 2,160,400 |
| 2022-09-29 | $8.07 | $8.13 | $7.87 | $7.92 | $7.92 | 1,996,210 |
| 2022-09-28 | $8.28 | $8.30 | $8.00 | $8.00 | $8.00 | 2,408,480 |
| 2022-09-27 | $8.10 | $8.30 | $8.05 | $8.28 | $8.28 | 2,258,360 |
| 2022-09-26 | $8.11 | $8.15 | $7.99 | $8.01 | $8.01 | 2,747,780 |
| 2022-09-23 | $8.41 | $8.44 | $8.05 | $8.13 | $8.13 | 2,867,640 |
| 2022-09-22 | $8.35 | $8.53 | $8.35 | $8.41 | $8.41 | 2,130,490 |
| 2022-09-21 | $8.43 | $8.48 | $8.23 | $8.44 | $8.44 | 1,749,640 |
| 2022-09-20 | $8.36 | $8.48 | $8.36 | $8.39 | $8.39 | 1,653,390 |
| 2022-09-19 | $8.48 | $8.55 | $8.25 | $8.32 | $8.32 | 2,704,410 |
| 2022-09-16 | $8.62 | $8.66 | $8.45 | $8.47 | $8.47 | 2,800,680 |
| 2022-09-15 | $9.07 | $9.07 | $8.52 | $8.64 | $8.64 | 4,966,300 |
| 2022-09-14 | $9.01 | $9.10 | $8.91 | $8.98 | $8.98 | 2,535,920 |
| 2022-09-13 | $9.16 | $9.24 | $9.11 | $9.18 | $9.18 | 2,293,200 |
| 2022-09-12 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-09-09 | $9.14 | $9.19 | $9.03 | $9.07 | $9.07 | 2,943,050 |
| 2022-09-08 | $9.35 | $9.40 | $9.11 | $9.13 | $9.13 | 3,736,100 |
| 2022-09-07 | $9.19 | $9.45 | $9.12 | $9.41 | $9.41 | 5,291,100 |
| 2022-09-06 | $9.20 | $9.26 | $9.10 | $9.22 | $9.22 | 2,932,790 |
| 2022-09-05 | $9.10 | $9.25 | $8.99 | $9.14 | $9.14 | 3,515,890 |
| 2022-09-02 | $8.91 | $9.13 | $8.89 | $9.10 | $9.10 | 3,336,000 |
| 2022-09-01 | $9.10 | $9.15 | $8.88 | $8.91 | $8.91 | 4,375,400 |
| 2022-08-31 | $9.38 | $9.42 | $9.06 | $9.06 | $9.06 | 6,018,500 |
| 2022-08-30 | $9.49 | $9.59 | $9.31 | $9.41 | $9.41 | 4,639,850 |
| 2022-08-29 | $9.41 | $9.58 | $9.30 | $9.50 | $9.50 | 3,583,700 |
| 2022-08-26 | $9.62 | $9.80 | $9.40 | $9.45 | $9.45 | 4,518,550 |
| 2022-08-25 | $9.70 | $9.75 | $9.46 | $9.60 | $9.60 | 5,446,610 |
| 2022-08-24 | $10.19 | $10.19 | $9.59 | $9.64 | $9.64 | 9,151,000 |
| 2022-08-23 | $10.13 | $10.36 | $10.09 | $10.18 | $10.18 | 5,005,030 |
| 2022-08-22 | $10.26 | $10.37 | $10.05 | $10.13 | $10.13 | 6,403,580 |
| 2022-08-19 | $10.50 | $10.84 | $10.20 | $10.20 | $10.20 | 10,838,850 |
| 2022-08-18 | $10.20 | $10.61 | $10.16 | $10.48 | $10.48 | 11,103,270 |
| 2022-08-17 | $10.45 | $10.50 | $10.16 | $10.19 | $10.19 | 9,151,670 |
| 2022-08-16 | $10.30 | $10.53 | $10.18 | $10.48 | $10.48 | 11,651,600 |
| 2022-08-15 | $10.31 | $10.43 | $10.16 | $10.27 | $10.27 | 7,252,600 |
| 2022-08-12 | $10.25 | $10.63 | $10.25 | $10.31 | $10.31 | 13,803,840 |
| 2022-08-11 | $10.25 | $10.55 | $10.25 | $10.41 | $10.41 | 13,302,610 |
| 2022-08-10 | $10.10 | $10.42 | $10.02 | $10.32 | $10.32 | 14,937,910 |
| 2022-08-09 | $10.21 | $10.28 | $9.94 | $10.17 | $10.17 | 13,996,140 |
| 2022-08-08 | $10.55 | $10.57 | $10.18 | $10.33 | $10.33 | 17,108,870 |
| 2022-08-05 | $10.18 | $10.76 | $10.05 | $10.68 | $10.68 | 26,718,070 |
| 2022-08-04 | $9.99 | $10.40 | $9.83 | $10.27 | $10.27 | 20,320,940 |
| 2022-08-03 | $9.61 | $10.22 | $9.56 | $9.86 | $9.86 | 18,724,340 |
| 2022-08-02 | $9.70 | $9.80 | $9.35 | $9.59 | $9.59 | 10,957,500 |
| 2022-08-01 | $9.42 | $9.89 | $9.27 | $9.82 | $9.82 | 13,624,930 |
| 2022-07-29 | $9.39 | $9.45 | $9.27 | $9.31 | $9.31 | 3,740,750 |
| 2022-07-28 | $9.19 | $9.43 | $9.19 | $9.37 | $9.37 | 4,711,250 |
| 2022-07-27 | $9.13 | $9.22 | $9.09 | $9.20 | $9.20 | 2,429,760 |
| 2022-07-26 | $9.03 | $9.15 | $8.99 | $9.13 | $9.13 | 2,204,220 |
| 2022-07-25 | $9.18 | $9.35 | $9.06 | $9.07 | $9.07 | 2,495,470 |
| 2022-07-22 | $9.20 | $9.33 | $9.10 | $9.21 | $9.21 | 3,279,280 |
| 2022-07-21 | $9.12 | $9.31 | $9.12 | $9.23 | $9.23 | 3,636,420 |
| 2022-07-20 | $9.01 | $9.21 | $9.01 | $9.16 | $9.16 | 2,616,100 |
| 2022-07-19 | $8.93 | $9.07 | $8.92 | $9.06 | $9.06 | 2,890,010 |
| 2022-07-18 | $8.65 | $8.94 | $8.65 | $8.92 | $8.92 | 2,707,240 |
| 2022-07-15 | $8.86 | $8.93 | $8.64 | $8.65 | $8.65 | 2,985,640 |
| 2022-07-14 | $8.78 | $8.98 | $8.76 | $8.86 | $8.86 | 2,123,730 |
| 2022-07-13 | $8.77 | $8.86 | $8.68 | $8.80 | $8.80 | 1,637,320 |
| 2022-07-12 | $8.99 | $8.99 | $8.70 | $8.70 | $8.70 | 3,712,390 |
| 2022-07-11 | $9.12 | $9.18 | $8.87 | $8.93 | $8.93 | 4,085,020 |
| 2022-07-08 | $9.21 | $9.36 | $9.16 | $9.17 | $9.17 | 2,747,350 |
| 2022-07-07 | $9.25 | $9.31 | $9.11 | $9.19 | $9.19 | 3,165,720 |
| 2022-07-06 | $9.23 | $9.40 | $9.13 | $9.22 | $9.22 | 3,699,270 |
| 2022-07-05 | $9.35 | $9.45 | $9.12 | $9.26 | $9.26 | 3,942,610 |
| 2022-07-04 | $9.39 | $9.43 | $9.22 | $9.42 | $9.42 | 3,785,630 |
| 2022-07-01 | $9.50 | $9.59 | $9.36 | $9.42 | $9.42 | 3,388,750 |
| 2022-06-30 | $9.49 | $9.66 | $9.46 | $9.49 | $9.49 | 4,896,850 |
| 2022-06-29 | $9.64 | $9.82 | $9.52 | $9.52 | $9.52 | 8,809,410 |
| 2022-06-28 | $9.39 | $9.64 | $9.30 | $9.63 | $9.63 | 6,833,130 |
| 2022-06-27 | $9.41 | $9.44 | $9.28 | $9.39 | $9.39 | 4,283,090 |
| 2022-06-24 | $9.20 | $9.42 | $9.19 | $9.37 | $9.37 | 5,883,640 |
| 2022-06-23 | $9.05 | $9.19 | $8.99 | $9.19 | $9.19 | 4,374,310 |
| 2022-06-22 | $9.24 | $9.28 | $8.96 | $8.98 | $8.98 | 4,075,140 |
| 2022-06-21 | $9.22 | $9.44 | $9.10 | $9.22 | $9.22 | 6,601,280 |
| 2022-06-20 | $9.05 | $9.20 | $9.00 | $9.16 | $9.16 | 3,846,250 |
| 2022-06-17 | $8.96 | $9.08 | $8.88 | $9.06 | $9.06 | 3,653,120 |
| 2022-06-16 | $8.93 | $9.20 | $8.93 | $9.06 | $9.01 | 5,169,500 |
| 2022-06-15 | $8.98 | $9.15 | $8.93 | $8.95 | $8.90 | 3,686,050 |
| 2022-06-14 | $9.07 | $9.07 | $8.74 | $8.98 | $8.93 | 3,376,610 |
| 2022-06-13 | $8.92 | $9.11 | $8.90 | $9.07 | $9.02 | 3,876,380 |
| 2022-06-10 | $8.85 | $9.00 | $8.77 | $8.90 | $8.85 | 4,652,790 |
| 2022-06-09 | $9.08 | $9.08 | $8.77 | $8.85 | $8.80 | 2,967,500 |
| 2022-06-08 | $9.01 | $9.14 | $8.86 | $9.04 | $8.99 | 3,409,260 |
| 2022-06-07 | $9.25 | $9.25 | $9.04 | $9.08 | $9.03 | 3,140,200 |
| 2022-06-06 | $9.05 | $9.28 | $9.05 | $9.25 | $9.20 | 4,548,550 |
| 2022-06-02 | $8.96 | $9.05 | $8.87 | $9.05 | $9.00 | 4,414,060 |
| 2022-06-01 | $8.83 | $9.00 | $8.71 | $8.96 | $8.91 | 4,601,110 |
| 2022-05-31 | $8.74 | $8.80 | $8.58 | $8.79 | $8.74 | 3,258,300 |
| 2022-05-30 | $8.77 | $8.80 | $8.64 | $8.71 | $8.66 | 3,066,400 |
| 2022-05-27 | $8.78 | $8.93 | $8.66 | $8.75 | $8.70 | 2,663,400 |
| 2022-05-26 | $8.69 | $8.88 | $8.52 | $8.78 | $8.73 | 3,026,970 |
| 2022-05-25 | $8.50 | $8.77 | $8.49 | $8.70 | $8.65 | 2,689,360 |
| 2022-05-24 | $8.91 | $9.06 | $8.54 | $8.54 | $8.49 | 4,619,240 |
| 2022-05-23 | $8.88 | $8.93 | $8.78 | $8.90 | $8.85 | 2,658,720 |
| 2022-05-20 | $8.68 | $8.87 | $8.68 | $8.81 | $8.76 | 2,857,780 |
| 2022-05-19 | $8.52 | $8.68 | $8.45 | $8.67 | $8.62 | 2,168,300 |
| 2022-05-18 | $8.51 | $8.68 | $8.46 | $8.61 | $8.56 | 2,526,860 |
| 2022-05-17 | $8.38 | $8.56 | $8.38 | $8.50 | $8.45 | 2,731,890 |
| 2022-05-16 | $8.48 | $8.60 | $8.42 | $8.45 | $8.40 | 2,319,760 |
| 2022-05-13 | $8.52 | $8.61 | $8.33 | $8.44 | $8.39 | 2,155,500 |
| 2022-05-12 | $8.38 | $8.51 | $8.33 | $8.44 | $8.39 | 2,544,960 |
| 2022-05-11 | $8.40 | $8.68 | $8.38 | $8.39 | $8.34 | 3,819,260 |
| 2022-05-10 | $8.24 | $8.49 | $8.20 | $8.38 | $8.33 | 2,934,420 |
| 2022-05-09 | $8.21 | $8.37 | $8.16 | $8.34 | $8.29 | 3,060,800 |
| 2022-05-06 | $8.07 | $8.32 | $8.02 | $8.21 | $8.16 | 2,820,760 |
| 2022-05-05 | $8.05 | $8.37 | $8.03 | $8.26 | $8.21 | 3,770,720 |
| 2022-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2022-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2022-04-29 | $7.78 | $8.17 | $7.78 | $8.08 | $8.04 | 4,202,650 |
| 2022-04-28 | $7.86 | $7.86 | $7.60 | $7.72 | $7.68 | 3,595,080 |
| 2022-04-27 | $7.33 | $7.88 | $7.17 | $7.84 | $7.80 | 5,383,360 |
| 2022-04-26 | $7.92 | $7.98 | $7.35 | $7.42 | $7.38 | 5,764,160 |
| 2022-04-25 | $8.67 | $8.67 | $7.80 | $7.82 | $7.78 | 7,014,640 |
| 2022-04-22 | $9.00 | $9.07 | $8.72 | $8.77 | $8.72 | 3,662,210 |
| 2022-04-21 | $9.53 | $9.60 | $9.02 | $9.07 | $9.02 | 4,482,030 |
| 2022-04-20 | $9.65 | $9.75 | $9.52 | $9.54 | $9.49 | 2,252,860 |
| 2022-04-19 | $9.66 | $9.79 | $9.57 | $9.65 | $9.60 | 2,114,430 |
| 2022-04-18 | $9.76 | $9.78 | $9.52 | $9.66 | $9.61 | 2,786,160 |
| 2022-04-15 | $9.81 | $9.89 | $9.72 | $9.76 | $9.71 | 1,962,800 |
| 2022-04-14 | $9.89 | $9.98 | $9.84 | $9.90 | $9.85 | 1,979,860 |
| 2022-04-13 | $9.94 | $10.04 | $9.80 | $9.82 | $9.77 | 2,023,540 |
| 2022-04-12 | $9.83 | $10.00 | $9.74 | $10.00 | $9.95 | 2,566,760 |
| 2022-04-11 | $10.06 | $10.14 | $9.76 | $9.83 | $9.78 | 4,112,840 |
| 2022-04-08 | $10.08 | $10.35 | $9.96 | $10.18 | $10.12 | 3,526,070 |
| 2022-04-07 | $10.22 | $10.40 | $10.09 | $10.09 | $10.03 | 3,224,400 |
| 2022-04-06 | $10.25 | $10.37 | $10.18 | $10.32 | $10.26 | 2,196,100 |
| 2022-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2022-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2022-04-01 | $10.23 | $10.33 | $10.10 | $10.25 | $10.19 | 1,850,550 |
| 2022-03-31 | $10.30 | $10.39 | $10.22 | $10.30 | $10.24 | 2,148,810 |
| 2022-03-30 | $10.15 | $10.34 | $10.15 | $10.33 | $10.27 | 2,147,470 |
| 2022-03-29 | $10.36 | $10.40 | $10.10 | $10.14 | $10.08 | 2,198,670 |
| 2022-03-28 | $10.22 | $10.43 | $10.12 | $10.32 | $10.26 | 2,559,150 |
| 2022-03-25 | $10.45 | $10.53 | $10.31 | $10.32 | $10.26 | 2,480,600 |
| 2022-03-24 | $10.56 | $10.56 | $10.36 | $10.39 | $10.33 | 2,906,750 |
| 2022-03-23 | $10.69 | $10.73 | $10.61 | $10.66 | $10.60 | 2,770,120 |
| 2022-03-22 | $10.72 | $10.78 | $10.57 | $10.64 | $10.58 | 3,025,700 |
| 2022-03-21 | $10.81 | $10.86 | $10.61 | $10.75 | $10.69 | 4,461,200 |
| 2022-03-18 | $10.75 | $11.11 | $10.71 | $10.81 | $10.75 | 7,004,550 |
| 2022-03-17 | $10.49 | $11.11 | $10.49 | $10.78 | $10.72 | 8,767,140 |
| 2022-03-16 | $10.30 | $10.43 | $9.92 | $10.38 | $10.32 | 4,974,680 |
| 2022-03-15 | $10.51 | $10.65 | $10.12 | $10.12 | $10.06 | 4,443,520 |
| 2022-03-14 | $10.88 | $10.91 | $10.56 | $10.56 | $10.50 | 2,346,970 |
| 2022-03-10 | $10.99 | $11.15 | $10.82 | $10.84 | $10.78 | 3,030,000 |
| 2022-03-09 | $10.99 | $11.09 | $10.40 | $10.77 | $10.71 | 4,546,160 |
| 2022-03-08 | $11.01 | $11.34 | $10.77 | $10.98 | $10.92 | 4,566,650 |
| 2022-03-07 | $11.39 | $11.39 | $10.97 | $11.06 | $11.00 | 3,939,040 |
| 2022-03-04 | $11.38 | $11.60 | $11.34 | $11.39 | $11.33 | 2,862,890 |
| 2022-03-03 | $11.56 | $11.70 | $11.43 | $11.46 | $11.40 | 2,704,750 |
| 2022-03-02 | $11.68 | $11.68 | $11.51 | $11.56 | $11.50 | 2,508,130 |
| 2022-03-01 | $11.57 | $11.66 | $11.52 | $11.59 | $11.53 | 2,481,430 |
| 2022-02-28 | $11.43 | $11.60 | $11.30 | $11.57 | $11.51 | 3,485,770 |
| 2022-02-25 | $11.47 | $11.71 | $11.44 | $11.47 | $11.41 | 3,287,110 |
| 2022-02-24 | $11.56 | $11.67 | $11.21 | $11.39 | $11.33 | 6,243,320 |
| 2022-02-23 | $11.25 | $11.74 | $11.23 | $11.59 | $11.53 | 6,810,810 |
| 2022-02-22 | $11.35 | $11.35 | $11.15 | $11.23 | $11.17 | 3,291,930 |
| 2022-02-21 | $11.36 | $11.46 | $11.21 | $11.42 | $11.36 | 3,194,390 |
| 2022-02-18 | $11.15 | $11.32 | $11.05 | $11.30 | $11.24 | 2,516,380 |
| 2022-02-17 | $11.26 | $11.33 | $11.17 | $11.19 | $11.13 | 2,417,000 |
| 2022-02-16 | $11.28 | $11.34 | $11.23 | $11.27 | $11.21 | 2,457,100 |
| 2022-02-15 | $11.25 | $11.29 | $11.16 | $11.22 | $11.16 | 1,955,850 |
| 2022-02-14 | $11.10 | $11.30 | $11.06 | $11.20 | $11.14 | 1,910,540 |
| 2022-02-11 | $11.33 | $11.34 | $11.11 | $11.17 | $11.11 | 2,909,140 |
| 2022-02-10 | $11.42 | $11.45 | $11.30 | $11.37 | $11.31 | 2,261,580 |
| 2022-02-09 | $11.29 | $11.48 | $11.25 | $11.43 | $11.37 | 3,176,330 |
| 2022-02-08 | $11.11 | $11.29 | $10.92 | $11.29 | $11.23 | 3,184,750 |
| 2022-02-07 | $11.14 | $11.26 | $11.03 | $11.09 | $11.03 | 2,824,560 |
| 2022-02-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.97 | 0 |
| 2022-02-03 | $11.03 | $11.03 | $11.03 | $11.03 | $10.97 | 0 |
| 2022-02-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.97 | 0 |
| 2022-02-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.97 | 0 |
| 2022-01-28 | $11.12 | $11.20 | $10.57 | $11.03 | $10.97 | 6,151,010 |
| 2022-01-27 | $11.24 | $11.26 | $11.05 | $11.08 | $11.02 | 3,228,830 |
| 2022-01-26 | $11.04 | $11.28 | $11.03 | $11.22 | $11.16 | 2,603,050 |
| 2022-01-25 | $11.88 | $11.88 | $11.02 | $11.04 | $10.98 | 6,518,470 |
| 2022-01-24 | $11.66 | $11.80 | $11.62 | $11.68 | $11.62 | 3,570,290 |
| 2022-01-21 | $12.00 | $12.00 | $11.67 | $11.73 | $11.67 | 4,732,000 |
| 2022-01-20 | $12.25 | $12.31 | $11.96 | $12.01 | $11.94 | 5,480,900 |
| 2022-01-19 | $12.36 | $12.47 | $12.24 | $12.31 | $12.24 | 4,508,150 |
| 2022-01-18 | $12.54 | $12.56 | $12.29 | $12.46 | $12.39 | 8,249,820 |
| 2022-01-17 | $12.02 | $12.48 | $12.00 | $12.44 | $12.37 | 10,274,330 |
| 2022-01-14 | $12.22 | $12.30 | $11.99 | $12.03 | $11.96 | 5,439,600 |
| 2022-01-13 | $12.30 | $12.33 | $12.17 | $12.22 | $12.15 | 5,866,900 |
| 2022-01-12 | $12.16 | $12.33 | $12.09 | $12.32 | $12.25 | 5,692,570 |
| 2022-01-11 | $12.20 | $12.32 | $12.05 | $12.10 | $12.03 | 5,270,640 |
| 2022-01-10 | $12.00 | $12.23 | $11.84 | $12.17 | $12.10 | 5,354,120 |
| 2022-01-07 | $12.18 | $12.24 | $12.00 | $12.00 | $11.93 | 4,879,040 |
| 2022-01-06 | $12.13 | $12.29 | $12.06 | $12.18 | $12.11 | 4,250,530 |
| 2022-01-05 | $12.21 | $12.31 | $12.01 | $12.19 | $12.12 | 4,928,690 |
| 2022-01-04 | $12.10 | $12.28 | $12.01 | $12.27 | $12.20 | 6,819,680 |
| 2022-01-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.03 | 0 |
| 2021-12-31 | $12.03 | $12.17 | $11.92 | $12.10 | $12.03 | 5,102,890 |
| 2021-12-30 | $11.93 | $12.06 | $11.86 | $12.01 | $11.94 | 3,464,010 |
| 2021-12-29 | $11.85 | $11.94 | $11.76 | $11.91 | $11.84 | 3,184,260 |
| 2021-12-28 | $11.66 | $11.86 | $11.66 | $11.85 | $11.78 | 3,242,320 |
| 2021-12-27 | $11.65 | $11.73 | $11.59 | $11.64 | $11.58 | 2,790,910 |
| 2021-12-24 | $11.93 | $11.98 | $11.62 | $11.65 | $11.59 | 4,942,960 |
| 2021-12-23 | $12.00 | $12.08 | $11.88 | $11.93 | $11.86 | 3,994,400 |
| 2021-12-22 | $11.93 | $12.06 | $11.92 | $11.93 | $11.86 | 3,435,120 |
| 2021-12-21 | $11.76 | $11.95 | $11.76 | $11.93 | $11.86 | 3,204,670 |
| 2021-12-20 | $12.04 | $12.14 | $11.74 | $11.80 | $11.74 | 6,062,660 |
| 2021-12-17 | $12.36 | $12.36 | $12.05 | $12.09 | $12.02 | 6,432,700 |
| 2021-12-16 | $12.19 | $12.39 | $12.18 | $12.37 | $12.30 | 5,414,010 |
| 2021-12-15 | $12.40 | $12.67 | $12.18 | $12.24 | $12.17 | 9,829,460 |
| 2021-12-14 | $12.24 | $12.33 | $12.13 | $12.32 | $12.25 | 5,419,860 |
| 2021-12-13 | $12.29 | $12.36 | $12.09 | $12.24 | $12.17 | 5,462,650 |
| 2021-12-07 | $12.34 | $12.47 | $11.83 | $12.02 | $11.95 | 8,322,880 |
| 2021-12-06 | $13.02 | $13.07 | $12.29 | $12.34 | $12.27 | 13,793,950 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.78 | 8,908,850 |
| 2021-12-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 8,804,990 |
| 2021-12-01 | $12.50 | $12.96 | $12.48 | $12.90 | $12.83 | 11,774,650 |
| 2021-11-30 | $12.59 | $12.85 | $12.47 | $12.52 | $12.45 | 8,783,790 |
| 2021-11-29 | $12.33 | $12.62 | $12.31 | $12.52 | $12.45 | 7,433,680 |
| 2021-11-26 | $12.72 | $12.77 | $12.47 | $12.60 | $12.53 | 7,735,070 |
| 2021-11-25 | $12.81 | $13.03 | $12.74 | $12.78 | $12.71 | 10,356,460 |
| 2021-11-24 | $12.71 | $12.93 | $12.57 | $12.85 | $12.78 | 10,508,880 |
| 2021-11-23 | $12.84 | $12.85 | $12.60 | $12.65 | $12.58 | 9,278,420 |
| 2021-11-22 | $12.46 | $12.88 | $12.45 | $12.76 | $12.69 | 13,859,900 |
| 2021-11-19 | $12.30 | $12.54 | $12.22 | $12.47 | $12.40 | 7,937,450 |
| 2021-11-18 | $12.61 | $12.64 | $12.20 | $12.22 | $12.15 | 8,482,740 |
| 2021-11-17 | $12.34 | $12.64 | $12.34 | $12.59 | $12.52 | 8,869,840 |
| 2021-11-16 | $12.60 | $12.62 | $12.31 | $12.34 | $12.27 | 8,476,490 |
| 2021-11-15 | $12.77 | $12.90 | $12.45 | $12.54 | $12.47 | 8,749,470 |
| 2021-11-12 | $12.29 | $12.68 | $12.23 | $12.63 | $12.56 | 11,500,530 |
| 2021-11-11 | $12.13 | $12.47 | $12.09 | $12.35 | $12.28 | 9,694,130 |
| 2021-11-10 | $12.02 | $12.26 | $11.96 | $12.23 | $12.16 | 7,813,230 |
| 2021-11-09 | $11.92 | $12.08 | $11.79 | $12.07 | $12.00 | 5,772,510 |
| 2021-11-08 | $11.96 | $12.00 | $11.67 | $11.83 | $11.77 | 5,488,000 |
| 2021-11-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.08 | 6,067,960 |
| 2021-11-04 | $12.03 | $12.23 | $11.98 | $12.15 | $12.08 | 7,455,680 |
| 2021-11-03 | $12.00 | $12.15 | $11.85 | $11.98 | $11.91 | 4,923,410 |
| 2021-11-02 | $12.12 | $12.30 | $11.88 | $12.02 | $11.95 | 7,575,480 |
| 2021-11-01 | $11.83 | $12.17 | $11.74 | $12.11 | $12.04 | 7,225,090 |
| 2021-10-29 | $11.42 | $12.00 | $11.35 | $11.83 | $11.77 | 8,529,730 |
| 2021-10-28 | $11.63 | $11.89 | $11.30 | $11.42 | $11.36 | 5,739,000 |
| 2021-10-27 | $12.05 | $12.08 | $11.63 | $11.72 | $11.66 | 5,874,350 |
| 2021-10-26 | $11.93 | $12.32 | $11.91 | $12.05 | $11.98 | 6,995,890 |
| 2021-10-25 | $12.10 | $12.13 | $11.80 | $11.97 | $11.90 | 6,708,910 |
| 2021-10-22 | $11.85 | $12.48 | $11.75 | $12.11 | $12.04 | 13,263,520 |
| 2021-10-21 | $11.72 | $11.86 | $11.62 | $11.76 | $11.70 | 3,989,830 |
| 2021-10-20 | $11.66 | $11.81 | $11.55 | $11.72 | $11.66 | 4,119,810 |
| 2021-10-19 | $11.78 | $11.89 | $11.67 | $11.70 | $11.64 | 4,197,810 |
| 2021-10-18 | $11.79 | $11.92 | $11.64 | $11.83 | $11.77 | 4,677,730 |
| 2021-10-15 | $11.55 | $11.86 | $11.45 | $11.79 | $11.73 | 7,046,930 |
| 2021-10-14 | $11.44 | $11.62 | $11.34 | $11.52 | $11.46 | 4,674,660 |
| 2021-10-13 | $11.20 | $11.37 | $11.13 | $11.37 | $11.31 | 3,111,450 |
| 2021-10-12 | $11.37 | $11.44 | $11.10 | $11.20 | $11.14 | 3,022,350 |
| 2021-10-11 | $11.44 | $11.48 | $11.24 | $11.39 | $11.33 | 3,207,940 |
| 2021-09-30 | $11.08 | $11.15 | $10.97 | $11.12 | $11.06 | 3,907,600 |
| 2021-09-29 | $11.18 | $11.26 | $10.88 | $10.91 | $10.85 | 6,428,340 |
| 2021-09-28 | $11.30 | $11.45 | $11.17 | $11.25 | $11.19 | 4,534,780 |
| 2021-09-27 | $11.74 | $11.86 | $11.16 | $11.30 | $11.24 | 7,413,310 |
| 2021-09-24 | $12.19 | $12.19 | $11.71 | $11.71 | $11.65 | 8,910,400 |
| 2021-09-23 | $12.00 | $12.28 | $12.00 | $12.21 | $12.14 | 6,131,640 |
| 2021-09-22 | $11.90 | $12.19 | $11.89 | $11.98 | $11.91 | 5,202,120 |
| 2021-09-21 | $12.08 | $12.08 | $12.08 | $12.08 | $12.01 | 0 |
| 2021-09-20 | $12.08 | $12.08 | $12.08 | $12.08 | $12.01 | 0 |
| 2021-09-17 | $12.39 | $12.57 | $11.91 | $12.08 | $12.01 | 13,067,930 |
| 2021-09-16 | $12.70 | $13.00 | $12.48 | $12.49 | $12.42 | 11,466,180 |
| 2021-09-15 | $12.66 | $12.84 | $12.60 | $12.70 | $12.63 | 7,554,200 |
| 2021-09-14 | $12.89 | $13.11 | $12.68 | $12.74 | $12.67 | 10,415,310 |
| 2021-09-13 | $12.85 | $13.05 | $12.77 | $12.91 | $12.84 | 9,878,220 |
| 2021-09-09 | $13.11 | $13.17 | $12.57 | $12.58 | $12.51 | 15,395,940 |
| 2021-09-08 | $13.02 | $13.25 | $12.95 | $13.21 | $13.14 | 11,973,260 |
| 2021-09-07 | $13.08 | $13.08 | $12.85 | $13.01 | $12.94 | 7,771,200 |
| 2021-09-06 | $12.90 | $13.08 | $12.71 | $13.00 | $12.93 | 8,200,370 |
| 2021-09-03 | $12.65 | $13.13 | $12.62 | $12.93 | $12.86 | 12,702,760 |
| 2021-09-02 | $12.44 | $12.67 | $12.33 | $12.66 | $12.59 | 8,767,020 |
| 2021-09-01 | $12.90 | $13.01 | $12.29 | $12.55 | $12.48 | 13,522,810 |
| 2021-08-31 | $13.24 | $13.27 | $12.72 | $12.96 | $12.89 | 11,108,300 |
| 2021-08-30 | $12.98 | $13.73 | $12.95 | $13.26 | $13.19 | 16,058,980 |
| 2021-08-27 | $13.40 | $13.41 | $12.70 | $12.80 | $12.73 | 17,579,780 |
| 2021-08-26 | $13.70 | $13.88 | $13.40 | $13.40 | $13.33 | 12,430,150 |
| 2021-08-25 | $14.00 | $14.16 | $13.70 | $13.75 | $13.67 | 14,183,130 |
| 2021-08-24 | $14.19 | $14.49 | $14.05 | $14.12 | $14.04 | 18,144,910 |
| 2021-08-23 | $13.86 | $14.23 | $13.80 | $14.19 | $14.11 | 13,856,090 |
| 2021-08-20 | $13.72 | $13.96 | $13.52 | $13.84 | $13.76 | 12,324,300 |
| 2021-08-19 | $13.42 | $14.26 | $13.20 | $13.83 | $13.75 | 16,587,900 |
| 2021-08-18 | $13.93 | $14.25 | $13.31 | $13.53 | $13.46 | 18,675,730 |
| 2021-08-17 | $14.55 | $14.60 | $14.00 | $14.02 | $13.94 | 19,606,580 |
| 2021-08-16 | $14.40 | $14.65 | $14.07 | $14.63 | $14.55 | 21,163,410 |
| 2021-08-13 | $14.56 | $14.59 | $14.16 | $14.42 | $14.34 | 18,362,280 |
| 2021-08-12 | $14.51 | $14.98 | $14.50 | $14.55 | $14.47 | 24,975,080 |
| 2021-08-11 | $14.05 | $14.67 | $13.90 | $14.66 | $14.58 | 25,635,830 |
| 2021-08-10 | $14.01 | $14.33 | $13.85 | $14.20 | $14.12 | 17,550,430 |
| 2021-08-09 | $14.10 | $14.12 | $13.83 | $14.05 | $13.97 | 14,459,660 |
| 2021-08-06 | $14.05 | $14.24 | $13.87 | $14.24 | $14.16 | 18,127,110 |
| 2021-08-05 | $14.38 | $14.50 | $13.90 | $14.00 | $13.92 | 21,603,350 |
| 2021-08-04 | $14.13 | $14.62 | $14.03 | $14.53 | $14.45 | 22,973,430 |
| 2021-08-03 | $14.84 | $15.12 | $14.15 | $14.24 | $14.16 | 38,557,990 |
| 2021-08-02 | $14.45 | $15.26 | $14.36 | $15.05 | $14.97 | 45,628,560 |
| 2021-07-30 | $14.54 | $15.15 | $14.44 | $14.81 | $14.73 | 58,002,750 |
| 2021-07-29 | $13.90 | $14.78 | $13.61 | $14.69 | $14.61 | 53,085,600 |
| 2021-07-28 | $13.84 | $14.10 | $12.90 | $13.50 | $13.43 | 30,408,670 |
| 2021-07-27 | $13.80 | $14.40 | $13.68 | $13.79 | $13.71 | 39,601,270 |
| 2021-07-26 | $14.00 | $14.16 | $13.30 | $13.58 | $13.51 | 23,900,110 |
| 2021-07-23 | $14.18 | $14.28 | $13.90 | $13.93 | $13.85 | 31,705,210 |
| 2021-07-22 | $13.36 | $14.49 | $13.17 | $14.27 | $14.19 | 50,163,200 |
| 2021-07-21 | $12.56 | $13.35 | $12.50 | $13.30 | $13.23 | 22,095,800 |
| 2021-07-20 | $12.22 | $12.59 | $12.16 | $12.53 | $12.46 | 8,078,900 |
| 2021-07-19 | $12.70 | $12.78 | $12.20 | $12.32 | $12.25 | 13,016,010 |
| 2021-07-16 | $12.86 | $13.16 | $12.82 | $12.85 | $12.78 | 8,986,370 |
| 2021-07-15 | $13.11 | $13.32 | $12.70 | $12.90 | $12.83 | 12,815,070 |
| 2021-07-14 | $13.49 | $13.56 | $13.15 | $13.21 | $13.14 | 12,616,390 |
| 2021-07-13 | $13.80 | $13.80 | $13.30 | $13.48 | $13.41 | 18,339,660 |
| 2021-07-12 | $13.54 | $13.86 | $13.32 | $13.84 | $13.76 | 24,954,370 |
| 2021-07-09 | $13.06 | $13.65 | $13.06 | $13.45 | $13.38 | 17,209,750 |
| 2021-07-08 | $12.99 | $13.55 | $12.89 | $13.38 | $13.31 | 22,517,210 |
| 2021-07-07 | $12.67 | $13.02 | $12.63 | $13.01 | $12.94 | 12,257,650 |
| 2021-07-06 | $12.80 | $13.06 | $12.48 | $12.84 | $12.77 | 13,682,540 |
| 2021-07-05 | $12.54 | $12.93 | $12.54 | $12.80 | $12.73 | 11,630,280 |
| 2021-07-01 | $13.68 | $13.78 | $12.68 | $12.69 | $12.62 | 24,024,460 |
| 2021-06-30 | $13.08 | $13.94 | $13.01 | $13.55 | $13.48 | 28,532,240 |
| 2021-06-29 | $13.10 | $13.55 | $13.07 | $13.27 | $13.20 | 20,924,290 |
| 2021-06-28 | $13.02 | $13.38 | $12.86 | $13.10 | $13.03 | 15,413,920 |
| 2021-06-25 | $13.24 | $13.75 | $12.83 | $13.06 | $12.99 | 21,208,900 |
| 2021-06-24 | $13.32 | $13.44 | $13.05 | $13.16 | $13.09 | 19,369,570 |
| 2021-06-23 | $12.81 | $13.50 | $12.75 | $13.49 | $13.42 | 33,450,870 |
| 2021-06-22 | $13.00 | $13.00 | $12.63 | $12.72 | $12.65 | 16,000,830 |
| 2021-06-21 | $12.78 | $13.33 | $12.61 | $12.98 | $12.91 | 29,106,500 |
| 2021-06-18 | $12.46 | $12.82 | $12.39 | $12.78 | $12.71 | 26,200,600 |
| 2021-06-17 | $11.74 | $12.59 | $11.63 | $12.54 | $12.47 | 24,666,550 |
| 2021-06-16 | $11.74 | $12.10 | $11.73 | $11.84 | $11.78 | 8,650,930 |
| 2021-06-15 | $11.76 | $12.05 | $11.73 | $11.82 | $11.76 | 6,848,480 |
| 2021-06-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.73 | 0 |
| 2021-06-11 | $12.35 | $12.35 | $11.78 | $11.79 | $11.73 | 11,981,690 |
| 2021-06-10 | $12.04 | $12.30 | $11.85 | $12.29 | $12.22 | 13,475,580 |
| 2021-06-09 | $11.99 | $12.35 | $11.93 | $12.08 | $11.97 | 10,902,660 |
| 2021-06-08 | $12.28 | $12.35 | $11.95 | $12.00 | $11.90 | 13,789,110 |
| 2021-06-07 | $12.45 | $12.79 | $12.15 | $12.24 | $12.13 | 17,657,030 |
| 2021-06-04 | $12.11 | $12.47 | $12.10 | $12.26 | $12.15 | 13,505,620 |
| 2021-06-03 | $12.32 | $12.49 | $12.11 | $12.12 | $12.01 | 15,547,390 |
| 2021-06-02 | $12.86 | $12.89 | $12.41 | $12.49 | $12.38 | 23,351,390 |
| 2021-06-01 | $11.91 | $12.78 | $11.85 | $12.76 | $12.65 | 30,597,760 |
| 2021-05-31 | $11.72 | $12.16 | $11.72 | $12.02 | $11.92 | 19,976,940 |
| 2021-05-28 | $11.71 | $11.88 | $11.49 | $11.63 | $11.53 | 18,736,350 |
| 2021-05-27 | $11.23 | $12.21 | $11.23 | $11.87 | $11.77 | 33,205,450 |
| 2021-05-26 | $11.16 | $11.37 | $11.15 | $11.16 | $11.06 | 8,083,170 |
| 2021-05-25 | $11.17 | $11.29 | $11.01 | $11.17 | $11.07 | 10,183,350 |
| 2021-05-24 | $10.78 | $11.19 | $10.75 | $11.17 | $11.07 | 9,801,870 |
| 2021-05-21 | $10.86 | $10.89 | $10.73 | $10.82 | $10.73 | 3,451,880 |
| 2021-05-20 | $10.90 | $10.99 | $10.72 | $10.79 | $10.70 | 5,142,480 |
| 2021-05-19 | $10.87 | $10.99 | $10.85 | $10.98 | $10.88 | 5,559,410 |
| 2021-05-18 | $10.85 | $10.95 | $10.77 | $10.87 | $10.78 | 5,362,680 |
| 2021-05-17 | $10.58 | $11.08 | $10.53 | $10.93 | $10.83 | 11,597,240 |
| 2021-05-14 | $10.72 | $10.72 | $10.53 | $10.66 | $10.57 | 4,412,040 |
| 2021-05-13 | $10.57 | $10.85 | $10.50 | $10.59 | $10.50 | 5,946,970 |
| 2021-05-12 | $10.19 | $10.70 | $10.02 | $10.65 | $10.56 | 8,566,950 |
| 2021-05-11 | $10.41 | $10.49 | $10.18 | $10.34 | $10.25 | 5,577,900 |
| 2021-05-10 | $10.63 | $10.69 | $10.36 | $10.40 | $10.31 | 6,432,180 |
| 2021-05-07 | $10.56 | $10.75 | $10.56 | $10.61 | $10.52 | 3,950,630 |
| 2021-05-06 | $10.58 | $10.76 | $10.50 | $10.57 | $10.48 | 3,238,900 |
| 2021-05-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2021-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2021-04-30 | $10.75 | $10.79 | $10.54 | $10.64 | $10.55 | 4,628,800 |
| 2021-04-29 | $10.63 | $10.96 | $10.59 | $10.76 | $10.67 | 5,193,410 |
| 2021-04-28 | $10.61 | $10.95 | $10.61 | $10.72 | $10.63 | 6,307,260 |
| 2021-04-27 | $10.75 | $10.75 | $10.40 | $10.42 | $10.33 | 5,103,050 |
| 2021-04-26 | $10.76 | $10.88 | $10.63 | $10.67 | $10.58 | 4,514,550 |
| 2021-04-23 | $10.92 | $10.92 | $10.73 | $10.77 | $10.68 | 4,431,290 |
| 2021-04-22 | $10.89 | $11.05 | $10.88 | $10.92 | $10.82 | 4,054,670 |
| 2021-04-21 | $11.00 | $11.00 | $10.82 | $10.89 | $10.80 | 4,278,960 |
| 2021-04-20 | $11.12 | $11.19 | $10.95 | $11.00 | $10.90 | 6,760,490 |
| 2021-04-19 | $10.98 | $11.20 | $10.93 | $11.18 | $11.08 | 6,845,100 |
| 2021-04-16 | $10.78 | $11.03 | $10.69 | $10.96 | $10.86 | 5,573,140 |
| 2021-04-15 | $10.93 | $10.94 | $10.66 | $10.71 | $10.62 | 4,282,500 |
| 2021-04-14 | $10.83 | $10.98 | $10.77 | $10.92 | $10.82 | 4,578,690 |
| 2021-04-13 | $10.78 | $10.90 | $10.68 | $10.90 | $10.81 | 5,078,910 |
| 2021-04-12 | $11.06 | $11.07 | $10.76 | $10.77 | $10.68 | 5,172,920 |
| 2021-04-09 | $11.10 | $11.15 | $10.96 | $10.97 | $10.87 | 5,681,260 |
| 2021-04-08 | $11.50 | $11.50 | $11.05 | $11.08 | $10.98 | 12,096,970 |
| 2021-04-07 | $11.40 | $11.50 | $11.21 | $11.47 | $11.37 | 7,055,860 |
| 2021-04-06 | $11.57 | $11.58 | $11.33 | $11.43 | $11.33 | 8,127,180 |
| 2021-04-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 0 |
| 2021-04-02 | $11.36 | $11.66 | $11.30 | $11.49 | $11.39 | 10,153,940 |
| 2021-04-01 | $11.13 | $11.46 | $11.04 | $11.36 | $11.26 | 8,293,380 |
| 2021-03-31 | $11.06 | $11.28 | $11.03 | $11.16 | $11.06 | 5,724,080 |
| 2021-03-30 | $11.49 | $11.49 | $11.11 | $11.12 | $11.02 | 9,031,900 |
| 2021-03-29 | $11.67 | $11.77 | $11.40 | $11.48 | $11.38 | 11,166,840 |
| 2021-03-26 | $11.66 | $11.82 | $11.45 | $11.70 | $11.60 | 12,047,480 |
| 2021-03-25 | $11.33 | $11.88 | $11.31 | $11.68 | $11.58 | 14,725,030 |
| 2021-03-24 | $11.40 | $11.60 | $11.26 | $11.43 | $11.33 | 17,739,030 |
| 2021-03-23 | $11.02 | $12.53 | $11.02 | $11.66 | $11.56 | 34,636,910 |
| 2021-03-22 | $10.71 | $10.85 | $10.63 | $10.82 | $10.73 | 6,297,340 |
| 2021-03-19 | $10.61 | $10.86 | $10.51 | $10.71 | $10.62 | 5,613,130 |
| 2021-03-18 | $10.90 | $10.90 | $10.68 | $10.71 | $10.62 | 6,825,560 |
| 2021-03-17 | $10.67 | $10.91 | $10.46 | $10.91 | $10.81 | 9,849,550 |
| 2021-03-16 | $10.54 | $10.68 | $10.42 | $10.67 | $10.58 | 7,251,120 |
| 2021-03-15 | $10.55 | $10.66 | $10.32 | $10.43 | $10.34 | 5,688,050 |
| 2021-03-12 | $10.78 | $10.81 | $10.49 | $10.55 | $10.46 | 7,289,310 |
| 2021-03-11 | $10.50 | $10.85 | $10.26 | $10.77 | $10.68 | 8,891,810 |
| 2021-03-10 | $11.01 | $11.07 | $10.49 | $10.50 | $10.41 | 10,475,200 |
| 2021-03-09 | $11.16 | $11.23 | $10.65 | $10.87 | $10.78 | 10,274,020 |
| 2021-03-08 | $11.57 | $11.65 | $11.11 | $11.14 | $11.04 | 12,294,730 |
| 2021-03-05 | $11.05 | $11.45 | $11.05 | $11.39 | $11.29 | 10,653,090 |
| 2021-03-04 | $11.42 | $11.73 | $11.12 | $11.15 | $11.05 | 15,362,090 |
| 2021-03-03 | $11.19 | $11.66 | $11.10 | $11.42 | $11.32 | 17,639,700 |
| 2021-03-02 | $11.82 | $11.87 | $10.75 | $11.24 | $11.14 | 31,067,500 |
| 2021-03-01 | $12.33 | $12.58 | $12.33 | $12.38 | $12.27 | 9,059,170 |
| 2021-02-26 | $12.19 | $12.55 | $12.09 | $12.31 | $12.20 | 9,433,500 |
| 2021-02-25 | $12.54 | $12.55 | $12.19 | $12.40 | $12.29 | 11,920,380 |
| 2021-02-24 | $12.20 | $12.83 | $12.15 | $12.61 | $12.50 | 18,545,180 |
| 2021-02-23 | $12.14 | $12.51 | $12.05 | $12.19 | $12.08 | 12,629,440 |
| 2021-02-22 | $12.22 | $12.73 | $12.08 | $12.40 | $12.29 | 26,019,330 |
| 2021-02-19 | $11.35 | $11.94 | $11.29 | $11.94 | $11.84 | 13,050,140 |
| 2021-02-18 | $11.05 | $11.50 | $11.05 | $11.33 | $11.23 | 9,892,950 |
| 2021-02-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 0 |
| 2021-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 0 |
| 2021-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 0 |
| 2021-02-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 0 |
| 2021-02-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 0 |
| 2021-02-10 | $10.98 | $11.04 | $10.85 | $10.92 | $10.82 | 6,239,870 |
| 2021-02-09 | $10.73 | $11.00 | $10.70 | $10.93 | $10.83 | 8,708,760 |
| 2021-02-08 | $10.62 | $10.82 | $10.55 | $10.60 | $10.51 | 5,981,520 |
| 2021-02-05 | $11.00 | $11.14 | $10.58 | $10.65 | $10.56 | 7,405,370 |
| 2021-02-04 | $11.03 | $11.19 | $10.59 | $10.90 | $10.81 | 10,566,660 |
| 2021-02-03 | $11.51 | $11.51 | $11.06 | $11.11 | $11.01 | 7,806,220 |
| 2021-02-02 | $11.38 | $11.59 | $11.26 | $11.53 | $11.43 | 7,588,090 |
| 2021-02-01 | $11.46 | $11.77 | $11.26 | $11.41 | $11.31 | 10,925,670 |
| 2021-01-29 | $11.84 | $12.04 | $11.15 | $11.28 | $11.18 | 13,273,790 |
| 2021-01-28 | $11.84 | $12.46 | $11.84 | $11.97 | $11.87 | 10,715,330 |
| 2021-01-27 | $12.12 | $12.15 | $11.77 | $11.83 | $11.73 | 7,981,300 |
| 2021-01-26 | $12.09 | $12.32 | $11.93 | $12.05 | $11.94 | 7,020,410 |
| 2021-01-25 | $12.02 | $12.44 | $11.85 | $12.10 | $11.99 | 11,393,470 |
| 2021-01-22 | $13.36 | $13.38 | $12.14 | $12.29 | $12.18 | 22,181,380 |
| 2021-01-21 | $13.28 | $13.58 | $13.00 | $13.34 | $13.22 | 10,846,720 |
| 2021-01-20 | $13.47 | $13.59 | $13.23 | $13.28 | $13.16 | 8,673,360 |
| 2021-01-19 | $13.50 | $13.79 | $13.37 | $13.40 | $13.28 | 10,588,730 |
| 2021-01-18 | $13.18 | $13.61 | $13.10 | $13.47 | $13.35 | 8,980,440 |
| 2021-01-15 | $13.21 | $13.46 | $13.10 | $13.25 | $13.13 | 8,914,410 |
| 2021-01-14 | $12.88 | $13.57 | $12.83 | $13.38 | $13.26 | 14,120,310 |
| 2021-01-13 | $13.18 | $13.20 | $12.82 | $12.88 | $12.77 | 9,909,380 |
| 2021-01-12 | $13.29 | $13.45 | $13.00 | $13.15 | $13.04 | 8,361,590 |
| 2021-01-11 | $13.48 | $13.73 | $13.20 | $13.29 | $13.17 | 8,356,480 |
| 2021-01-08 | $13.10 | $13.80 | $12.81 | $13.58 | $13.46 | 12,922,010 |
| 2021-01-07 | $13.80 | $13.92 | $12.93 | $13.17 | $13.06 | 17,884,140 |
| 2021-01-06 | $14.37 | $14.49 | $13.80 | $13.86 | $13.74 | 12,695,280 |
| 2021-01-05 | $14.19 | $14.51 | $14.10 | $14.48 | $14.35 | 13,538,230 |
| 2021-01-04 | $14.19 | $14.35 | $14.06 | $14.27 | $14.15 | 10,266,540 |
| 2021-01-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.05 | 0 |
| 2020-12-31 | $13.91 | $14.27 | $13.80 | $14.17 | $14.05 | 9,188,860 |
| 2020-12-30 | $13.79 | $14.00 | $13.68 | $13.89 | $13.77 | 7,301,640 |
| 2020-12-29 | $13.90 | $14.20 | $13.70 | $13.84 | $13.72 | 10,343,350 |
| 2020-12-28 | $14.20 | $14.20 | $13.51 | $13.82 | $13.70 | 15,483,450 |
| 2020-12-25 | $14.43 | $14.50 | $14.05 | $14.11 | $13.99 | 14,009,250 |
| 2020-12-24 | $15.25 | $15.30 | $14.29 | $14.42 | $14.29 | 18,954,800 |
| 2020-12-23 | $15.14 | $15.50 | $14.97 | $15.33 | $15.20 | 10,488,140 |
| 2020-12-22 | $15.95 | $15.95 | $15.09 | $15.10 | $14.97 | 16,426,960 |
| 2020-12-21 | $15.70 | $16.12 | $15.51 | $16.11 | $15.97 | 14,114,360 |
| 2020-12-18 | $15.75 | $16.13 | $15.75 | $15.79 | $15.65 | 10,123,970 |
| 2020-12-17 | $15.41 | $15.71 | $15.05 | $15.65 | $15.51 | 11,452,920 |
| 2020-12-16 | $16.34 | $16.37 | $15.26 | $15.40 | $15.27 | 20,954,220 |
| 2020-12-15 | $16.39 | $16.52 | $16.18 | $16.30 | $16.16 | 8,284,250 |
| 2020-12-14 | $16.38 | $16.52 | $16.23 | $16.46 | $16.32 | 9,435,630 |
| 2020-12-11 | $17.04 | $17.04 | $16.06 | $16.38 | $16.24 | 22,909,920 |
| 2020-12-10 | $17.53 | $17.70 | $16.95 | $17.07 | $16.92 | 22,360,670 |
| 2020-12-09 | $17.68 | $17.83 | $17.46 | $17.53 | $17.38 | 15,695,510 |
| 2020-12-08 | $17.60 | $17.87 | $17.60 | $17.64 | $17.49 | 18,117,410 |
| 2020-12-07 | $18.68 | $18.81 | $17.60 | $17.77 | $17.62 | 47,679,330 |
| 2020-12-04 | $18.80 | $19.91 | $18.50 | $18.95 | $18.78 | 47,312,270 |
| 2020-12-03 | $19.09 | $19.59 | $18.77 | $18.97 | $18.80 | 21,276,920 |
| 2020-12-02 | $19.05 | $19.51 | $18.87 | $19.18 | $19.01 | 25,528,500 |
| 2020-12-01 | $18.85 | $19.10 | $18.69 | $18.92 | $18.76 | 17,736,970 |
| 2020-11-30 | $18.86 | $19.15 | $18.60 | $19.02 | $18.85 | 24,411,960 |
| 2020-11-27 | $17.86 | $18.89 | $17.24 | $18.81 | $18.65 | 34,748,070 |
| 2020-11-26 | $17.79 | $18.13 | $17.78 | $17.91 | $17.75 | 10,114,330 |
| 2020-11-25 | $17.80 | $18.37 | $17.75 | $17.93 | $17.77 | 15,696,500 |
| 2020-11-24 | $17.99 | $18.25 | $17.83 | $17.89 | $17.73 | 15,677,250 |
| 2020-11-23 | $17.90 | $18.19 | $17.63 | $18.05 | $17.89 | 15,062,080 |
| 2020-11-20 | $17.68 | $17.95 | $17.63 | $17.90 | $17.74 | 12,823,990 |
| 2020-11-19 | $18.70 | $18.75 | $17.60 | $17.79 | $17.63 | 35,069,400 |
| 2020-11-18 | $19.28 | $19.75 | $19.20 | $19.30 | $19.13 | 27,146,750 |
| 2020-11-17 | $19.56 | $19.77 | $18.62 | $19.58 | $19.41 | 35,004,590 |
| 2020-11-16 | $18.66 | $19.42 | $18.44 | $19.42 | $19.25 | 28,947,010 |
| 2020-11-13 | $19.12 | $19.44 | $18.67 | $18.74 | $18.58 | 25,060,230 |
| 2020-11-12 | $18.97 | $19.20 | $18.52 | $19.20 | $19.03 | 26,574,610 |
| 2020-11-11 | $19.38 | $19.66 | $18.60 | $18.99 | $18.82 | 34,073,780 |
| 2020-11-10 | $18.83 | $20.27 | $18.70 | $19.46 | $19.29 | 55,605,310 |
| 2020-11-09 | $18.67 | $19.45 | $18.57 | $18.96 | $18.79 | 40,740,040 |
| 2020-11-06 | $18.24 | $18.72 | $18.02 | $18.52 | $18.36 | 26,984,880 |
| 2020-11-05 | $18.10 | $18.29 | $17.89 | $18.25 | $18.09 | 15,152,090 |
| 2020-11-04 | $18.02 | $18.27 | $17.73 | $17.84 | $17.68 | 13,706,160 |
| 2020-11-03 | $17.54 | $18.17 | $17.45 | $18.14 | $17.98 | 18,696,840 |
| 2020-11-02 | $17.25 | $17.56 | $16.81 | $17.56 | $17.41 | 11,841,210 |
| 2020-10-30 | $17.30 | $17.87 | $17.13 | $17.14 | $16.99 | 18,189,300 |
| 2020-10-29 | $17.38 | $17.70 | $17.10 | $17.13 | $16.98 | 15,050,450 |
| 2020-10-28 | $17.38 | $17.86 | $17.00 | $17.68 | $17.53 | 15,411,270 |
| 2020-10-27 | $18.00 | $18.40 | $17.21 | $17.36 | $17.21 | 23,766,220 |
| 2020-10-26 | $18.39 | $18.46 | $17.70 | $18.26 | $18.10 | 22,232,020 |
| 2020-10-23 | $19.32 | $19.60 | $18.27 | $18.81 | $18.65 | 40,996,830 |
| 2020-10-22 | $18.35 | $19.65 | $18.18 | $19.31 | $19.14 | 43,274,510 |
| 2020-10-21 | $19.01 | $19.02 | $18.31 | $18.56 | $18.40 | 24,957,060 |
| 2020-10-20 | $18.19 | $19.09 | $17.87 | $19.09 | $18.92 | 34,431,300 |
| 2020-10-19 | $19.06 | $19.18 | $18.09 | $18.21 | $18.05 | 23,953,840 |
| 2020-10-16 | $18.26 | $18.84 | $18.04 | $18.80 | $18.64 | 33,915,540 |
| 2020-10-15 | $18.45 | $18.62 | $18.00 | $18.10 | $17.94 | 20,351,030 |
| 2020-10-14 | $18.28 | $18.88 | $18.01 | $18.56 | $18.40 | 30,787,290 |
| 2020-10-13 | $18.12 | $18.48 | $18.01 | $18.33 | $18.17 | 19,399,080 |
| 2020-10-12 | $17.56 | $18.26 | $17.49 | $18.23 | $18.07 | 25,299,690 |
| 2020-10-09 | $16.87 | $17.58 | $16.73 | $17.42 | $17.27 | 21,827,160 |
| 2020-10-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-10-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-10-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-10-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-10-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-10-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 0 |
| 2020-09-30 | $16.96 | $17.06 | $16.39 | $16.43 | $16.29 | 20,024,350 |
| 2020-09-29 | $16.74 | $17.77 | $16.70 | $17.07 | $16.92 | 25,556,380 |
| 2020-09-28 | $18.20 | $18.26 | $16.52 | $16.59 | $16.45 | 27,233,410 |
| 2020-09-25 | $18.50 | $18.64 | $17.86 | $18.20 | $18.04 | 19,578,200 |
| 2020-09-24 | $18.65 | $18.89 | $18.19 | $18.34 | $18.18 | 27,403,790 |
| 2020-09-23 | $18.27 | $19.29 | $18.10 | $19.10 | $18.93 | 45,091,660 |
| 2020-09-22 | $18.32 | $18.77 | $18.13 | $18.39 | $18.23 | 27,887,160 |
| 2020-09-21 | $19.18 | $19.19 | $18.30 | $18.47 | $18.31 | 34,992,760 |
| 2020-09-18 | $18.45 | $19.64 | $18.28 | $18.81 | $18.65 | 63,846,750 |
| 2020-09-17 | $16.70 | $19.15 | $16.69 | $18.63 | $18.47 | 58,697,550 |
| 2020-09-16 | $17.23 | $17.44 | $16.70 | $16.82 | $16.67 | 13,299,010 |
| 2020-09-15 | $17.28 | $17.84 | $16.92 | $17.20 | $17.05 | 17,757,670 |
| 2020-09-14 | $16.41 | $17.50 | $16.41 | $17.14 | $16.99 | 17,431,930 |
| 2020-09-11 | $16.10 | $16.60 | $15.80 | $16.44 | $16.30 | 14,153,420 |
| 2020-09-10 | $18.72 | $18.81 | $16.10 | $16.10 | $15.96 | 32,496,300 |
| 2020-09-09 | $18.21 | $19.15 | $18.00 | $18.59 | $18.43 | 38,084,310 |
| 2020-09-08 | $18.09 | $18.50 | $17.55 | $18.50 | $18.34 | 24,348,340 |
| 2020-09-07 | $18.43 | $18.82 | $18.10 | $18.12 | $17.96 | 33,626,490 |
| 2020-09-04 | $17.60 | $18.57 | $17.50 | $18.39 | $18.23 | 39,386,900 |
| 2020-09-03 | $17.54 | $18.01 | $17.18 | $17.97 | $17.81 | 29,237,860 |
| 2020-09-02 | $16.94 | $17.65 | $16.84 | $17.50 | $17.35 | 19,892,560 |
| 2020-09-01 | $17.09 | $17.09 | $16.67 | $16.93 | $16.78 | 10,323,590 |
| 2020-08-31 | $17.40 | $17.57 | $17.18 | $17.19 | $17.04 | 12,846,770 |
| 2020-08-28 | $16.99 | $17.57 | $16.76 | $17.49 | $17.34 | 19,266,350 |
| 2020-08-27 | $16.61 | $17.20 | $16.40 | $17.18 | $17.03 | 11,003,430 |
| 2020-08-26 | $17.28 | $17.28 | $16.54 | $16.54 | $16.40 | 10,137,540 |
| 2020-08-25 | $17.18 | $17.42 | $17.02 | $17.28 | $17.13 | 11,415,390 |
| 2020-08-24 | $16.71 | $17.16 | $16.18 | $17.14 | $16.99 | 12,515,800 |
| 2020-08-21 | $16.91 | $17.04 | $16.57 | $16.66 | $16.51 | 6,318,020 |
| 2020-08-20 | $16.50 | $16.95 | $16.47 | $16.79 | $16.64 | 5,879,100 |
| 2020-08-19 | $17.47 | $17.47 | $16.72 | $16.73 | $16.58 | 11,833,680 |
| 2020-08-18 | $17.59 | $17.62 | $17.32 | $17.47 | $17.32 | 9,015,350 |
| 2020-08-17 | $17.26 | $17.56 | $17.13 | $17.55 | $17.40 | 11,550,590 |
| 2020-08-14 | $17.21 | $17.28 | $16.93 | $17.22 | $17.07 | 8,068,100 |
| 2020-08-13 | $16.86 | $17.29 | $16.86 | $17.17 | $17.02 | 11,459,100 |
| 2020-08-12 | $16.79 | $16.92 | $16.30 | $16.83 | $16.68 | 11,058,970 |
| 2020-08-11 | $17.35 | $17.36 | $16.81 | $16.84 | $16.69 | 10,013,020 |
| 2020-08-10 | $17.09 | $17.52 | $17.02 | $17.24 | $17.09 | 9,714,030 |
| 2020-08-07 | $17.57 | $17.57 | $16.80 | $17.09 | $16.94 | 16,609,270 |
| 2020-08-06 | $17.70 | $17.75 | $17.36 | $17.60 | $17.45 | 14,163,930 |
| 2020-08-05 | $18.31 | $18.44 | $17.78 | $17.84 | $17.68 | 17,622,440 |
| 2020-08-04 | $18.15 | $18.15 | $17.52 | $17.78 | $17.63 | 19,595,500 |
| 2020-08-03 | $17.55 | $18.13 | $17.55 | $18.09 | $17.93 | 18,203,220 |
| 2020-07-31 | $17.39 | $17.82 | $17.35 | $17.61 | $17.46 | 11,594,430 |
| 2020-07-30 | $17.73 | $17.87 | $17.44 | $17.45 | $17.30 | 11,796,830 |
| 2020-07-29 | $17.01 | $17.83 | $16.85 | $17.74 | $17.59 | 16,694,080 |
| 2020-07-28 | $17.10 | $17.42 | $16.95 | $17.16 | $17.01 | 10,317,060 |
| 2020-07-27 | $16.85 | $17.13 | $16.68 | $17.00 | $16.85 | 12,286,020 |
| 2020-07-24 | $18.00 | $18.29 | $16.71 | $16.75 | $16.60 | 23,496,940 |
| 2020-07-23 | $18.45 | $18.46 | $17.54 | $18.19 | $18.03 | 27,159,490 |
| 2020-07-22 | $18.93 | $19.17 | $18.62 | $18.64 | $18.48 | 23,175,160 |
| 2020-07-21 | $19.06 | $19.37 | $18.75 | $18.88 | $18.72 | 17,873,400 |
| 2020-07-20 | $18.92 | $19.22 | $18.56 | $19.18 | $19.01 | 18,511,540 |
| 2020-07-17 | $19.09 | $19.18 | $18.42 | $18.62 | $18.46 | 16,807,230 |
| 2020-07-16 | $20.30 | $20.45 | $18.66 | $18.80 | $18.64 | 27,272,020 |
| 2020-07-15 | $20.94 | $21.10 | $19.96 | $20.04 | $19.87 | 31,257,930 |
| 2020-07-14 | $22.01 | $22.01 | $20.39 | $20.83 | $20.65 | 49,227,150 |
| 2020-07-13 | $21.36 | $22.27 | $21.36 | $22.10 | $21.91 | 53,576,770 |
| 2020-07-10 | $21.20 | $22.88 | $20.90 | $21.73 | $21.54 | 91,278,690 |
| 2020-07-09 | $18.76 | $20.93 | $18.70 | $20.93 | $20.75 | 47,018,060 |
| 2020-07-08 | $18.63 | $19.05 | $18.22 | $19.03 | $18.86 | 52,392,450 |
| 2020-07-07 | $19.29 | $19.86 | $19.02 | $19.17 | $19.00 | 42,539,300 |
| 2020-07-06 | $18.45 | $19.14 | $18.32 | $19.00 | $18.83 | 37,245,600 |
| 2020-07-03 | $18.00 | $18.38 | $17.84 | $18.26 | $18.10 | 26,125,940 |
| 2020-07-02 | $17.63 | $18.15 | $17.60 | $18.06 | $17.90 | 23,889,800 |
| 2020-07-01 | $17.96 | $17.96 | $17.35 | $17.61 | $17.46 | 20,898,650 |
| 2020-06-30 | $17.94 | $18.04 | $17.73 | $17.88 | $17.72 | 18,919,310 |
| 2020-06-29 | $18.22 | $18.37 | $17.70 | $17.76 | $17.61 | 22,431,860 |
| 2020-06-26 | $18.43 | $18.43 | $18.43 | $18.43 | $18.27 | 0 |
| 2020-06-25 | $18.43 | $18.43 | $18.43 | $18.43 | $18.27 | 0 |
| 2020-06-24 | $18.25 | $18.77 | $18.25 | $18.43 | $18.27 | 30,689,570 |
| 2020-06-23 | $18.44 | $18.44 | $18.07 | $18.25 | $18.09 | 18,102,990 |
| 2020-06-22 | $17.78 | $18.58 | $17.77 | $18.52 | $18.36 | 36,783,510 |
| 2020-06-19 | $17.52 | $17.81 | $17.34 | $17.73 | $17.58 | 17,915,620 |
| 2020-06-18 | $17.45 | $17.85 | $17.41 | $17.53 | $17.38 | 18,778,620 |
| 2020-06-17 | $17.90 | $17.97 | $17.28 | $17.51 | $17.36 | 24,465,050 |
| 2020-06-16 | $17.75 | $18.05 | $17.22 | $18.03 | $17.87 | 29,858,630 |
| 2020-06-15 | $17.92 | $18.38 | $17.82 | $17.94 | $17.78 | 21,195,660 |
| 2020-06-12 | $17.80 | $18.43 | $17.65 | $18.16 | $18.00 | 23,722,990 |
| 2020-06-11 | $18.42 | $18.83 | $18.13 | $18.34 | $18.18 | 31,092,080 |
| 2020-06-10 | $19.61 | $19.79 | $18.20 | $18.54 | $18.38 | 51,544,110 |
| 2020-06-09 | $19.20 | $20.63 | $19.11 | $19.90 | $19.73 | 62,512,020 |
| 2020-06-08 | $19.47 | $19.66 | $18.62 | $18.75 | $18.59 | 39,886,900 |
| 2020-06-05 | $19.60 | $20.28 | $19.22 | $19.34 | $19.17 | 47,179,360 |
| 2020-06-04 | $19.53 | $20.30 | $18.94 | $19.91 | $19.74 | 54,503,220 |
| 2020-06-03 | $18.60 | $20.09 | $18.54 | $19.35 | $19.18 | 66,325,000 |
| 2020-06-02 | $18.06 | $19.15 | $17.95 | $18.75 | $18.59 | 49,654,280 |
| 2020-06-01 | $17.41 | $18.26 | $17.28 | $18.17 | $18.01 | 33,063,200 |
| 2020-05-29 | $17.52 | $18.19 | $17.19 | $17.23 | $17.08 | 30,577,910 |
| 2020-05-28 | $18.04 | $18.13 | $16.92 | $17.72 | $17.50 | 33,664,400 |
| 2020-05-27 | $17.65 | $18.69 | $17.41 | $18.22 | $18.00 | 45,599,680 |
| 2020-05-26 | $17.40 | $17.85 | $17.20 | $17.74 | $17.52 | 31,830,390 |
| 2020-05-25 | $16.40 | $17.95 | $16.32 | $17.45 | $17.24 | 37,812,600 |
| 2020-05-22 | $16.74 | $16.95 | $16.05 | $16.39 | $16.19 | 18,980,140 |
| 2020-05-21 | $17.70 | $17.81 | $16.58 | $16.76 | $16.56 | 28,714,940 |
| 2020-05-20 | $17.84 | $18.55 | $17.56 | $17.68 | $17.47 | 38,893,810 |
| 2020-05-19 | $17.15 | $18.38 | $16.81 | $18.14 | $17.92 | 46,674,740 |
| 2020-05-18 | $17.20 | $17.54 | $16.90 | $17.07 | $16.86 | 32,541,970 |
| 2020-05-15 | $16.75 | $17.24 | $16.59 | $16.91 | $16.70 | 24,079,380 |
| 2020-05-14 | $16.66 | $17.20 | $16.58 | $16.66 | $16.46 | 20,357,380 |
| 2020-05-13 | $16.78 | $17.04 | $16.62 | $16.79 | $16.59 | 12,007,930 |
| 2020-05-12 | $16.81 | $16.98 | $16.46 | $16.89 | $16.68 | 19,250,970 |
| 2020-05-11 | $16.87 | $17.44 | $16.66 | $16.93 | $16.72 | 26,947,530 |
| 2020-05-08 | $16.99 | $17.14 | $16.61 | $16.78 | $16.58 | 26,130,910 |
| 2020-05-07 | $16.75 | $16.95 | $16.45 | $16.57 | $16.37 | 29,610,360 |
| 2020-05-06 | $15.49 | $16.92 | $15.43 | $16.72 | $16.52 | 30,807,230 |
| 2020-05-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.48 | 0 |
| 2020-05-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.48 | 0 |
| 2020-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.48 | 0 |
| 2020-04-30 | $15.10 | $15.81 | $15.10 | $15.67 | $15.48 | 17,633,190 |
| 2020-04-29 | $14.80 | $15.27 | $14.79 | $14.95 | $14.77 | 9,641,130 |
| 2020-04-28 | $14.94 | $15.28 | $13.82 | $15.06 | $14.88 | 16,208,830 |
| 2020-04-27 | $15.11 | $15.24 | $14.74 | $14.99 | $14.81 | 8,161,690 |
| 2020-04-24 | $15.75 | $15.87 | $15.00 | $15.15 | $14.97 | 15,046,990 |
| 2020-04-23 | $16.42 | $16.49 | $15.70 | $15.74 | $15.55 | 19,761,400 |
| 2020-04-22 | $15.58 | $16.54 | $15.51 | $16.41 | $16.21 | 23,992,550 |
| 2020-04-21 | $16.17 | $16.27 | $15.56 | $15.80 | $15.61 | 17,518,260 |
| 2020-04-20 | $16.22 | $16.39 | $16.07 | $16.39 | $16.19 | 12,403,170 |
| 2020-04-17 | $16.26 | $16.73 | $16.15 | $16.18 | $15.98 | 22,920,220 |
| 2020-04-16 | $15.71 | $16.33 | $15.58 | $16.13 | $15.93 | 15,230,940 |
| 2020-04-15 | $16.20 | $16.45 | $15.88 | $15.93 | $15.74 | 15,859,090 |
| 2020-04-14 | $15.82 | $16.39 | $15.82 | $16.36 | $16.16 | 14,950,590 |
| 2020-04-13 | $15.67 | $16.02 | $15.41 | $15.78 | $15.59 | 11,908,340 |
| 2020-04-10 | $17.12 | $17.21 | $15.85 | $16.07 | $15.87 | 35,231,620 |
| 2020-04-09 | $16.60 | $18.25 | $16.50 | $17.61 | $17.40 | 39,080,960 |
| 2020-04-08 | $15.80 | $16.87 | $15.78 | $16.60 | $16.40 | 22,834,010 |
| 2020-04-07 | $15.90 | $16.10 | $15.73 | $15.95 | $15.76 | 15,901,770 |
| 2020-04-06 | $15.46 | $15.46 | $15.46 | $15.46 | $15.27 | 0 |
| 2020-04-03 | $15.74 | $15.87 | $15.36 | $15.46 | $15.27 | 16,372,280 |
| 2020-04-02 | $15.12 | $15.95 | $14.97 | $15.90 | $15.71 | 20,958,100 |
| 2020-04-01 | $14.98 | $15.58 | $14.96 | $15.15 | $14.97 | 14,667,160 |
| 2020-03-31 | $15.27 | $15.68 | $15.05 | $15.09 | $14.91 | 17,523,400 |
| 2020-03-30 | $15.77 | $15.77 | $14.70 | $14.98 | $14.80 | 22,651,180 |
| 2020-03-27 | $17.35 | $17.39 | $16.20 | $16.25 | $16.05 | 23,703,900 |
| 2020-03-26 | $17.01 | $17.57 | $16.80 | $17.10 | $16.89 | 23,940,830 |
| 2020-03-25 | $17.25 | $17.49 | $16.72 | $17.00 | $16.79 | 25,016,790 |
| 2020-03-24 | $17.65 | $17.86 | $15.99 | $17.01 | $16.80 | 38,914,730 |
| 2020-03-23 | $18.49 | $18.80 | $17.50 | $17.50 | $17.29 | 31,302,210 |
| 2020-03-20 | $20.05 | $20.20 | $19.21 | $19.44 | $19.20 | 62,506,740 |
| 2020-03-19 | $18.22 | $20.08 | $18.21 | $20.03 | $19.79 | 59,077,920 |
| 2020-03-18 | $19.60 | $20.20 | $18.55 | $18.56 | $18.33 | 66,672,240 |
| 2020-03-17 | $18.45 | $19.67 | $17.77 | $19.46 | $19.22 | 59,726,660 |
| 2020-03-16 | $17.73 | $18.65 | $17.35 | $17.98 | $17.76 | 48,827,400 |
| 2020-03-13 | $16.05 | $17.86 | $15.90 | $17.65 | $17.44 | 36,640,460 |
| 2020-03-12 | $16.57 | $17.10 | $16.47 | $16.99 | $16.78 | 18,504,590 |
| 2020-03-11 | $17.47 | $17.55 | $16.75 | $16.76 | $16.56 | 23,805,760 |
| 2020-03-10 | $16.31 | $17.50 | $16.30 | $17.46 | $17.25 | 31,130,100 |
| 2020-03-09 | $17.54 | $17.70 | $16.25 | $16.36 | $16.16 | 34,462,570 |
| 2020-03-06 | $18.36 | $18.55 | $18.01 | $18.06 | $17.84 | 24,602,720 |
| 2020-03-05 | $19.54 | $19.67 | $18.32 | $18.78 | $18.55 | 42,718,370 |
| 2020-03-04 | $19.34 | $19.79 | $18.61 | $19.37 | $19.13 | 43,120,410 |
| 2020-03-03 | $18.99 | $19.77 | $18.52 | $19.02 | $18.79 | 45,997,270 |
| 2020-03-02 | $18.80 | $19.19 | $18.13 | $18.79 | $18.56 | 40,278,000 |
| 2020-02-28 | $17.99 | $19.10 | $17.90 | $18.21 | $17.99 | 44,589,480 |
| 2020-02-27 | $20.15 | $20.65 | $18.85 | $19.13 | $18.90 | 49,875,390 |
| 2020-02-26 | $22.73 | $23.77 | $20.23 | $20.25 | $20.00 | 77,432,260 |
| 2020-02-25 | $19.75 | $22.48 | $19.55 | $22.48 | $22.21 | 69,653,920 |
| 2020-02-24 | $19.50 | $20.85 | $19.33 | $20.44 | $20.19 | 51,127,720 |
| 2020-02-21 | $18.94 | $19.99 | $18.80 | $19.66 | $19.42 | 57,487,160 |
| 2020-02-20 | $18.68 | $19.45 | $18.18 | $19.08 | $18.85 | 51,592,990 |
| 2020-02-19 | $18.36 | $20.00 | $17.88 | $18.62 | $18.39 | 64,191,740 |
| 2020-02-18 | $17.61 | $18.91 | $17.47 | $18.64 | $18.41 | 53,561,960 |
| 2020-02-17 | $17.13 | $17.88 | $16.74 | $17.72 | $17.50 | 40,794,490 |
| 2020-02-14 | $16.00 | $17.28 | $15.92 | $16.84 | $16.64 | 43,870,720 |
| 2020-02-13 | $15.90 | $16.52 | $15.60 | $16.13 | $15.93 | 36,478,080 |
| 2020-02-12 | $15.55 | $16.05 | $15.43 | $15.99 | $15.80 | 27,506,980 |
| 2020-02-11 | $15.91 | $16.29 | $15.62 | $15.68 | $15.49 | 29,241,860 |
| 2020-02-10 | $15.56 | $16.09 | $15.37 | $15.75 | $15.56 | 24,407,100 |
| 2020-02-07 | $14.83 | $15.92 | $14.70 | $15.79 | $15.60 | 35,081,100 |
| 2020-02-06 | $14.51 | $15.08 | $14.37 | $14.97 | $14.79 | 29,130,360 |
| 2020-02-05 | $14.60 | $15.27 | $14.53 | $14.68 | $14.50 | 31,996,910 |
| 2020-02-04 | $13.98 | $14.98 | $13.98 | $14.58 | $14.40 | 41,772,440 |
| 2020-02-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.34 | 1,144,600 |
| 2020-01-31 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-30 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-29 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.05 | 0 |
| 2020-01-23 | $18.36 | $18.88 | $16.95 | $17.26 | $17.05 | 40,047,110 |
| 2020-01-22 | $17.99 | $19.08 | $17.22 | $18.83 | $18.60 | 45,752,680 |
| 2020-01-21 | $18.00 | $18.50 | $17.95 | $18.25 | $18.03 | 32,768,370 |
| 2020-01-20 | $17.38 | $18.33 | $17.13 | $18.28 | $18.06 | 39,793,380 |
| 2020-01-17 | $17.85 | $18.20 | $17.26 | $17.60 | $17.39 | 31,840,030 |
| 2020-01-16 | $17.35 | $18.30 | $17.35 | $17.68 | $17.47 | 42,118,640 |
| 2020-01-15 | $17.13 | $17.52 | $17.06 | $17.28 | $17.07 | 22,516,750 |
| 2020-01-14 | $17.60 | $18.10 | $17.18 | $17.42 | $17.21 | 40,638,980 |
| 2020-01-13 | $16.65 | $17.82 | $16.31 | $17.60 | $17.39 | 42,913,720 |
| 2020-01-10 | $16.72 | $17.12 | $16.58 | $16.77 | $16.57 | 27,405,590 |
| 2020-01-09 | $16.49 | $16.84 | $16.31 | $16.75 | $16.55 | 31,639,120 |
| 2020-01-08 | $16.55 | $16.68 | $16.11 | $16.15 | $15.95 | 27,509,200 |
| 2020-01-07 | $16.70 | $16.83 | $16.42 | $16.75 | $16.55 | 29,172,600 |
| 2020-01-06 | $16.11 | $16.72 | $15.98 | $16.50 | $16.30 | 34,103,230 |
| 2020-01-03 | $16.89 | $17.27 | $16.47 | $16.70 | $16.50 | 42,159,380 |
| 2020-01-02 | $16.73 | $17.37 | $16.50 | $17.12 | $16.91 | 39,898,120 |
| 2020-01-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.47 | 0 |
| 2019-12-31 | $16.41 | $16.75 | $16.23 | $16.67 | $16.47 | 28,658,290 |
| 2019-12-30 | $16.84 | $16.93 | $16.02 | $16.59 | $16.39 | 48,517,370 |
| 2019-12-27 | $17.59 | $17.68 | $17.13 | $17.40 | $17.19 | 56,556,110 |
| 2019-12-26 | $17.40 | $18.60 | $17.00 | $17.88 | $17.66 | 85,930,340 |
| 2019-12-25 | $17.22 | $18.18 | $17.00 | $17.32 | $17.11 | 93,931,630 |
| 2019-12-24 | $15.30 | $16.73 | $15.25 | $16.73 | $16.53 | 67,904,820 |
| 2019-12-23 | $14.54 | $15.93 | $14.48 | $15.21 | $15.03 | 60,824,720 |
| 2019-12-20 | $15.11 | $15.16 | $14.39 | $14.48 | $14.30 | 25,865,670 |
| 2019-12-19 | $14.73 | $15.45 | $14.63 | $15.22 | $15.04 | 34,808,100 |
| 2019-12-18 | $15.09 | $15.24 | $14.65 | $14.73 | $14.55 | 22,197,780 |
| 2019-12-17 | $15.00 | $15.20 | $14.78 | $15.01 | $14.83 | 24,907,890 |
| 2019-12-16 | $14.57 | $15.14 | $14.51 | $15.00 | $14.82 | 23,616,010 |
| 2019-12-13 | $14.61 | $14.75 | $14.35 | $14.56 | $14.38 | 19,138,090 |
| 2019-12-12 | $14.24 | $14.86 | $14.16 | $14.57 | $14.39 | 29,908,070 |
| 2019-12-11 | $14.10 | $14.42 | $14.02 | $14.32 | $14.15 | 21,190,650 |
| 2019-12-10 | $13.86 | $14.20 | $13.69 | $14.15 | $13.98 | 16,214,350 |
| 2019-12-09 | $14.04 | $14.24 | $13.87 | $13.93 | $13.76 | 14,400,370 |
| 2019-12-06 | $13.75 | $14.11 | $13.60 | $14.02 | $13.85 | 18,823,440 |
| 2019-12-05 | $13.68 | $13.86 | $13.56 | $13.79 | $13.62 | 16,915,100 |
| 2019-12-04 | $13.51 | $13.84 | $13.43 | $13.64 | $13.47 | 12,855,430 |
| 2019-12-03 | $13.44 | $13.65 | $13.11 | $13.64 | $13.47 | 14,029,070 |
| 2019-12-02 | $13.74 | $13.78 | $13.45 | $13.60 | $13.43 | 12,827,570 |
| 2019-11-29 | $13.32 | $13.80 | $13.30 | $13.60 | $13.43 | 15,485,620 |
| 2019-11-28 | $13.20 | $13.48 | $13.16 | $13.36 | $13.20 | 9,693,760 |
| 2019-11-27 | $13.26 | $13.50 | $13.01 | $13.29 | $13.13 | 11,372,020 |
| 2019-11-26 | $13.26 | $13.55 | $13.20 | $13.26 | $13.10 | 10,719,400 |
| 2019-11-25 | $13.35 | $13.53 | $12.87 | $13.38 | $13.22 | 16,476,700 |
| 2019-11-22 | $14.26 | $14.49 | $13.39 | $13.47 | $13.31 | 27,437,930 |
| 2019-11-21 | $14.19 | $14.38 | $13.96 | $14.26 | $14.09 | 12,310,220 |
| 2019-11-20 | $14.35 | $14.46 | $14.06 | $14.31 | $14.14 | 17,156,040 |
| 2019-11-19 | $14.00 | $14.44 | $13.91 | $14.35 | $14.18 | 21,731,940 |
| 2019-11-18 | $14.02 | $14.19 | $13.77 | $13.95 | $13.78 | 15,828,430 |
| 2019-11-15 | $14.95 | $14.99 | $13.92 | $13.93 | $13.76 | 34,928,750 |
| 2019-11-14 | $14.81 | $15.35 | $14.81 | $15.14 | $14.96 | 27,315,040 |
| 2019-11-13 | $14.90 | $15.05 | $14.71 | $14.92 | $14.74 | 17,067,740 |
| 2019-11-12 | $15.04 | $15.25 | $14.47 | $15.05 | $14.87 | 25,091,740 |
| 2019-11-11 | $15.20 | $15.62 | $15.01 | $15.15 | $14.97 | 26,959,210 |
| 2019-11-08 | $15.67 | $15.85 | $15.30 | $15.32 | $15.13 | 37,915,790 |
| 2019-11-07 | $14.70 | $15.86 | $14.60 | $15.85 | $15.66 | 51,394,910 |
| 2019-11-06 | $15.30 | $15.41 | $14.67 | $14.84 | $14.66 | 37,217,750 |
| 2019-11-05 | $15.21 | $15.54 | $15.00 | $15.50 | $15.31 | 38,799,420 |
| 2019-11-04 | $15.38 | $15.64 | $15.03 | $15.29 | $15.10 | 62,210,620 |
| 2019-11-01 | $13.55 | $15.15 | $13.40 | $15.15 | $14.97 | 59,015,990 |
| 2019-10-31 | $14.46 | $14.83 | $13.76 | $13.77 | $13.60 | 33,080,130 |
| 2019-10-30 | $14.25 | $14.40 | $13.70 | $14.29 | $14.12 | 28,227,110 |
| 2019-10-29 | $14.26 | $14.77 | $14.11 | $14.49 | $14.31 | 41,850,510 |
| 2019-10-28 | $13.35 | $14.58 | $13.21 | $14.32 | $14.15 | 41,398,430 |
| 2019-10-25 | $13.81 | $13.85 | $12.95 | $13.36 | $13.20 | 27,053,030 |
| 2019-10-24 | $13.91 | $14.74 | $13.91 | $14.03 | $13.86 | 32,004,370 |
| 2019-10-23 | $14.00 | $14.08 | $13.81 | $14.01 | $13.84 | 15,493,410 |
| 2019-10-22 | $13.90 | $14.12 | $13.69 | $14.10 | $13.93 | 24,107,490 |
| 2019-10-21 | $13.64 | $14.19 | $13.57 | $14.00 | $13.83 | 26,288,330 |
| 2019-10-18 | $13.99 | $14.11 | $13.63 | $13.75 | $13.58 | 24,639,560 |
| 2019-10-17 | $13.95 | $14.16 | $13.66 | $14.06 | $13.89 | 44,071,410 |
| 2019-10-16 | $12.90 | $13.97 | $12.90 | $13.97 | $13.80 | 42,786,670 |
| 2019-10-15 | $13.20 | $13.21 | $12.67 | $12.70 | $12.55 | 11,311,700 |
| 2019-10-14 | $13.09 | $13.35 | $13.03 | $13.20 | $13.04 | 12,857,390 |
| 2019-10-11 | $13.01 | $13.14 | $12.83 | $12.94 | $12.78 | 11,366,320 |
| 2019-10-10 | $12.90 | $13.20 | $12.82 | $13.12 | $12.96 | 14,154,930 |
| 2019-10-09 | $12.37 | $13.10 | $12.21 | $13.03 | $12.87 | 15,861,530 |
| 2019-10-08 | $12.62 | $12.88 | $12.31 | $12.37 | $12.22 | 10,961,400 |
| 2019-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.50 | 0 |
| 2019-10-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.50 | 0 |
| 2019-10-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.50 | 0 |
| 2019-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.50 | 0 |
| 2019-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.50 | 0 |
| 2019-09-30 | $13.13 | $13.28 | $12.62 | $12.65 | $12.50 | 11,875,070 |
| 2019-09-27 | $12.52 | $13.15 | $12.52 | $12.93 | $12.77 | 19,874,750 |
| 2019-09-26 | $13.33 | $13.44 | $12.41 | $12.44 | $12.29 | 22,516,130 |
| 2019-09-25 | $13.35 | $13.59 | $13.14 | $13.32 | $13.16 | 14,734,400 |
| 2019-09-24 | $13.55 | $13.80 | $13.28 | $13.50 | $13.34 | 19,219,310 |
| 2019-09-23 | $14.30 | $14.30 | $13.25 | $13.55 | $13.39 | 34,685,610 |
| 2019-09-20 | $14.80 | $14.95 | $14.46 | $14.54 | $14.36 | 32,724,010 |
| 2019-09-19 | $14.46 | $15.48 | $14.33 | $14.94 | $14.76 | 48,639,290 |
| 2019-09-18 | $14.25 | $14.66 | $14.05 | $14.55 | $14.37 | 32,024,600 |
| 2019-09-17 | $14.01 | $14.76 | $13.86 | $14.25 | $14.08 | 38,401,370 |
| 2019-09-16 | $13.93 | $14.14 | $13.85 | $14.07 | $13.90 | 15,871,990 |
| 2019-09-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.74 | 0 |
| 2019-09-12 | $13.86 | $14.12 | $13.80 | $13.91 | $13.74 | 13,402,440 |
| 2019-09-11 | $13.98 | $14.28 | $13.85 | $13.91 | $13.74 | 22,901,290 |
| 2019-09-10 | $14.15 | $14.24 | $13.67 | $13.85 | $13.68 | 26,506,590 |
| 2019-09-09 | $14.15 | $14.41 | $13.81 | $14.29 | $14.12 | 35,800,470 |
| 2019-09-06 | $13.82 | $14.38 | $13.71 | $14.05 | $13.88 | 34,559,000 |
| 2019-09-05 | $13.86 | $14.36 | $13.66 | $13.68 | $13.51 | 45,062,690 |
| 2019-09-04 | $13.02 | $14.18 | $12.83 | $13.97 | $13.80 | 46,850,870 |
| 2019-09-03 | $13.01 | $13.33 | $12.80 | $13.13 | $12.97 | 30,427,410 |
| 2019-09-02 | $12.29 | $13.00 | $12.23 | $12.80 | $12.64 | 20,153,440 |
| 2019-08-30 | $12.97 | $13.20 | $12.39 | $12.40 | $12.25 | 25,988,110 |
| 2019-08-29 | $12.54 | $13.60 | $12.47 | $12.97 | $12.81 | 36,280,730 |
| 2019-08-28 | $12.75 | $12.83 | $12.45 | $12.48 | $12.33 | 17,049,270 |
| 2019-08-27 | $12.73 | $13.15 | $12.37 | $12.96 | $12.80 | 27,978,430 |
| 2019-08-26 | $12.15 | $12.64 | $12.15 | $12.49 | $12.34 | 18,494,910 |
| 2019-08-23 | $13.03 | $13.26 | $12.53 | $12.74 | $12.59 | 30,674,680 |
| 2019-08-22 | $12.57 | $13.75 | $12.51 | $13.05 | $12.89 | 54,319,890 |
| 2019-08-21 | $11.63 | $12.75 | $11.54 | $12.75 | $12.60 | 47,602,520 |
| 2019-08-20 | $11.58 | $11.81 | $11.51 | $11.59 | $11.45 | 21,013,540 |
| 2019-08-19 | $11.33 | $11.68 | $11.19 | $11.60 | $11.46 | 22,271,270 |
| 2019-08-16 | $11.31 | $11.57 | $11.23 | $11.24 | $11.10 | 18,019,790 |
| 2019-08-15 | $11.20 | $11.57 | $11.12 | $11.44 | $11.30 | 20,602,930 |
| 2019-08-14 | $11.29 | $11.69 | $11.13 | $11.66 | $11.52 | 29,803,160 |
| 2019-08-13 | $11.07 | $11.38 | $10.90 | $11.11 | $10.97 | 20,192,080 |
| 2019-08-12 | $10.92 | $11.24 | $10.92 | $11.18 | $11.04 | 15,990,640 |
| 2019-08-09 | $11.13 | $11.21 | $10.69 | $10.84 | $10.71 | 16,396,850 |
| 2019-08-08 | $10.77 | $11.19 | $10.77 | $11.13 | $10.99 | 18,153,330 |
| 2019-08-07 | $11.28 | $11.35 | $10.99 | $11.03 | $10.90 | 18,051,930 |
| 2019-08-06 | $11.70 | $11.70 | $10.92 | $11.21 | $11.07 | 30,213,320 |
| 2019-08-05 | $12.50 | $12.69 | $12.08 | $12.13 | $11.98 | 21,754,200 |
| 2019-08-02 | $12.00 | $12.88 | $11.87 | $12.61 | $12.46 | 29,648,270 |
| 2019-08-01 | $12.37 | $12.64 | $12.26 | $12.46 | $12.31 | 19,732,620 |
| 2019-07-31 | $12.85 | $12.89 | $12.24 | $12.42 | $12.27 | 28,549,120 |
| 2019-07-30 | $12.90 | $13.15 | $12.77 | $12.96 | $12.80 | 23,891,440 |
| 2019-07-29 | $13.12 | $13.29 | $12.92 | $13.07 | $12.91 | 21,249,030 |
| 2019-07-26 | $13.40 | $13.44 | $12.96 | $13.02 | $12.86 | 28,753,690 |
| 2019-07-25 | $13.35 | $13.70 | $13.10 | $13.55 | $13.39 | 39,839,690 |
| 2019-07-24 | $13.30 | $13.65 | $12.96 | $13.16 | $13.00 | 40,010,170 |
| 2019-07-23 | $13.00 | $13.60 | $12.77 | $13.42 | $13.26 | 38,451,170 |
| 2019-07-22 | $13.78 | $14.38 | $13.11 | $13.33 | $13.17 | 51,787,290 |
| 2019-07-19 | $14.06 | $14.40 | $13.40 | $13.48 | $13.32 | 58,960,210 |
| 2019-07-18 | $15.00 | $15.65 | $14.53 | $14.68 | $14.50 | 82,621,160 |
| 2019-07-17 | $13.80 | $15.24 | $13.80 | $15.24 | $15.05 | 76,615,570 |
| 2019-07-16 | $13.75 | $14.15 | $13.32 | $13.85 | $13.68 | 57,222,180 |
| 2019-07-15 | $14.00 | $15.13 | $13.19 | $14.30 | $14.13 | 90,919,280 |
| 2019-07-12 | $12.50 | $13.75 | $12.50 | $13.75 | $13.58 | 65,572,600 |
| 2019-07-11 | $12.35 | $13.50 | $12.23 | $12.50 | $12.35 | 58,497,520 |
| 2019-07-10 | $13.85 | $15.04 | $12.61 | $13.02 | $12.86 | 90,618,710 |
| 2019-07-09 | $12.79 | $13.67 | $12.20 | $13.67 | $13.50 | 56,271,550 |
| 2019-07-08 | $10.90 | $12.43 | $10.88 | $12.43 | $12.28 | 45,568,970 |
| 2019-07-05 | $10.38 | $11.30 | $10.35 | $11.30 | $11.16 | 27,727,900 |
| 2019-07-04 | $10.81 | $10.92 | $10.17 | $10.27 | $10.15 | 23,364,160 |
| 2019-07-03 | $10.23 | $10.98 | $10.23 | $10.77 | $10.64 | 33,424,040 |
| 2019-07-02 | $12.06 | $12.06 | $11.33 | $11.37 | $11.23 | 42,982,270 |
| 2019-07-01 | $10.28 | $10.96 | $10.12 | $10.96 | $10.83 | 14,336,900 |
| 2019-06-28 | $10.02 | $10.13 | $9.78 | $9.96 | $9.84 | 4,616,150 |
| 2019-06-27 | $10.13 | $10.23 | $10.01 | $10.03 | $9.91 | 4,463,600 |
| 2019-06-26 | $10.00 | $10.19 | $9.94 | $10.08 | $9.96 | 3,477,070 |
| 2019-06-25 | $10.13 | $10.18 | $9.90 | $10.05 | $9.93 | 4,611,920 |
| 2019-06-24 | $10.45 | $10.50 | $10.03 | $10.15 | $10.03 | 7,378,160 |
| 2019-06-21 | $10.40 | $10.47 | $10.23 | $10.42 | $10.29 | 7,131,390 |
| 2019-06-20 | $10.11 | $10.22 | $9.98 | $10.13 | $10.01 | 5,094,660 |
| 2019-06-19 | $10.10 | $10.25 | $10.02 | $10.06 | $9.94 | 5,149,240 |
| 2019-06-18 | $10.15 | $10.15 | $9.83 | $9.88 | $9.76 | 3,445,680 |
| 2019-06-17 | $10.10 | $10.23 | $9.96 | $10.07 | $9.95 | 4,096,480 |
| 2019-06-14 | $10.58 | $10.68 | $10.05 | $10.08 | $9.96 | 5,624,300 |
| 2019-06-13 | $10.58 | $10.67 | $10.41 | $10.56 | $10.43 | 5,751,810 |
| 2019-06-12 | $10.58 | $10.68 | $10.39 | $10.43 | $10.30 | 6,088,410 |
| 2019-06-11 | $10.29 | $10.69 | $10.18 | $10.53 | $10.40 | 8,718,320 |
| 2019-06-10 | $9.88 | $10.38 | $9.88 | $10.23 | $10.11 | 6,850,360 |
| 2019-06-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.77 | 0 |
| 2019-06-06 | $10.61 | $10.61 | $9.79 | $9.89 | $9.77 | 8,894,770 |
| 2019-06-05 | $10.63 | $10.84 | $10.51 | $10.62 | $10.49 | 3,967,890 |
| 2019-06-04 | $10.88 | $11.00 | $10.45 | $10.60 | $10.47 | 6,162,160 |
| 2019-06-03 | $11.03 | $11.20 | $10.84 | $10.88 | $10.75 | 4,840,100 |
| 2019-05-31 | $11.47 | $11.50 | $11.09 | $11.12 | $10.98 | 7,575,530 |
| 2019-05-30 | $11.49 | $11.87 | $11.30 | $11.48 | $11.34 | 12,566,410 |
| 2019-05-29 | $10.90 | $11.74 | $10.78 | $11.42 | $11.28 | 12,154,700 |
| 2019-05-28 | $11.38 | $11.69 | $11.12 | $11.18 | $11.04 | 11,607,790 |
| 2019-05-27 | $10.82 | $11.45 | $10.73 | $11.33 | $11.19 | 8,119,740 |
| 2019-05-24 | $10.82 | $11.05 | $10.71 | $10.83 | $10.70 | 5,433,050 |
| 2019-05-23 | $11.19 | $11.25 | $10.76 | $10.82 | $10.69 | 7,248,630 |
| 2019-05-22 | $11.40 | $11.44 | $10.96 | $11.07 | $10.94 | 7,217,340 |
| 2019-05-21 | $11.38 | $11.58 | $11.25 | $11.35 | $11.21 | 8,572,410 |
| 2019-05-20 | $10.50 | $11.39 | $10.43 | $11.28 | $11.14 | 10,759,260 |
| 2019-05-17 | $12.07 | $12.07 | $10.82 | $10.98 | $10.85 | 11,784,690 |
| 2019-05-16 | $12.16 | $12.30 | $11.85 | $12.02 | $11.87 | 10,885,540 |
| 2019-05-15 | $12.72 | $12.88 | $12.16 | $12.42 | $12.27 | 10,373,590 |
| 2019-05-14 | $12.05 | $12.95 | $11.72 | $12.53 | $12.38 | 12,161,420 |
| 2019-05-13 | $24.00 | $24.24 | $23.01 | $23.34 | $12.06 | 5,110,410 |
| 2019-05-10 | $23.55 | $23.99 | $22.60 | $23.96 | $12.38 | 7,041,290 |
| 2019-05-09 | $22.90 | $23.95 | $22.52 | $23.29 | $12.03 | 6,269,360 |
| 2019-05-08 | $21.90 | $22.90 | $21.53 | $22.77 | $11.76 | 4,440,320 |
| 2019-05-07 | $22.50 | $22.68 | $21.84 | $22.43 | $11.59 | 3,475,670 |
| 2019-05-06 | $23.60 | $23.86 | $22.21 | $22.21 | $11.47 | 5,400,990 |
| 2019-05-03 | $24.68 | $24.68 | $24.68 | $24.68 | $12.75 | 0 |
| 2019-05-02 | $24.68 | $24.68 | $24.68 | $24.68 | $12.75 | 0 |
| 2019-05-01 | $24.68 | $24.68 | $24.68 | $24.68 | $12.75 | 0 |
| 2019-04-30 | $24.19 | $24.76 | $24.19 | $24.68 | $12.75 | 2,891,840 |
| 2019-04-29 | $26.05 | $26.28 | $24.08 | $24.18 | $12.49 | 5,299,860 |
| 2019-04-26 | $26.04 | $26.20 | $25.80 | $25.99 | $13.43 | 2,131,560 |
| 2019-04-25 | $27.15 | $27.19 | $25.97 | $26.00 | $13.43 | 3,508,190 |
| 2019-04-24 | $27.35 | $27.42 | $26.53 | $27.15 | $14.03 | 3,464,670 |
| 2019-04-23 | $27.91 | $28.14 | $27.03 | $27.15 | $14.03 | 3,290,370 |
| 2019-04-22 | $28.60 | $28.60 | $27.88 | $27.91 | $14.42 | 2,968,520 |
| 2019-04-19 | $28.18 | $28.58 | $27.81 | $28.58 | $14.76 | 2,711,050 |
| 2019-04-18 | $28.58 | $28.60 | $28.02 | $28.10 | $14.52 | 2,846,750 |
| 2019-04-17 | $28.25 | $28.95 | $28.12 | $28.60 | $14.77 | 4,577,940 |
| 2019-04-16 | $28.20 | $28.35 | $27.44 | $28.25 | $14.59 | 4,659,180 |
| 2019-04-15 | $29.19 | $29.38 | $28.41 | $28.48 | $14.71 | 3,781,340 |
| 2019-04-12 | $28.83 | $28.95 | $28.40 | $28.90 | $14.93 | 2,989,030 |
| 2019-04-11 | $29.12 | $29.27 | $28.50 | $28.58 | $14.76 | 3,677,890 |
| 2019-04-10 | $28.99 | $29.20 | $28.70 | $29.11 | $15.04 | 5,132,100 |
| 2019-04-09 | $29.03 | $29.15 | $28.15 | $28.94 | $14.95 | 5,869,380 |
| 2019-04-08 | $29.90 | $30.55 | $28.90 | $29.23 | $15.10 | 9,672,100 |
| 2019-04-05 | $29.85 | $29.85 | $29.85 | $29.85 | $15.42 | 0 |
| 2019-04-04 | $30.62 | $30.65 | $29.61 | $29.85 | $15.42 | 6,723,970 |
| 2019-04-03 | $30.67 | $30.67 | $30.06 | $30.35 | $15.68 | 4,862,180 |
| 2019-04-02 | $31.14 | $31.28 | $30.58 | $30.74 | $15.88 | 6,488,730 |
| 2019-04-01 | $30.60 | $31.25 | $30.25 | $31.14 | $16.09 | 8,182,210 |
| 2019-03-29 | $29.74 | $30.69 | $29.50 | $30.47 | $15.74 | 5,992,960 |
| 2019-03-28 | $29.90 | $30.27 | $29.51 | $29.74 | $15.36 | 3,515,220 |
| 2019-03-27 | $29.72 | $30.06 | $29.42 | $29.73 | $15.36 | 3,977,850 |
| 2019-03-26 | $30.45 | $30.80 | $29.53 | $29.71 | $15.35 | 5,113,160 |
| 2019-03-25 | $29.59 | $31.14 | $29.50 | $30.46 | $15.74 | 7,724,560 |
| 2019-03-22 | $30.11 | $30.12 | $29.39 | $30.02 | $15.51 | 4,613,480 |
| 2019-03-21 | $30.20 | $30.21 | $29.76 | $30.00 | $15.50 | 5,804,980 |
| 2019-03-20 | $31.28 | $31.28 | $29.38 | $30.01 | $15.50 | 7,670,400 |
| 2019-03-19 | $31.05 | $31.76 | $30.88 | $31.30 | $16.17 | 4,832,270 |
| 2019-03-18 | $31.10 | $31.39 | $30.56 | $31.05 | $16.04 | 5,021,830 |
| 2019-03-15 | $31.03 | $31.43 | $30.80 | $31.09 | $16.06 | 3,442,100 |
| 2019-03-14 | $31.50 | $31.94 | $30.50 | $30.99 | $16.01 | 4,449,620 |
| 2019-03-13 | $33.72 | $33.88 | $31.14 | $31.91 | $16.48 | 5,037,870 |
| 2019-03-12 | $34.63 | $34.65 | $33.55 | $33.86 | $17.49 | 4,631,830 |
| 2019-03-11 | $32.55 | $34.88 | $32.55 | $34.34 | $17.74 | 4,857,100 |
| 2019-03-08 | $33.10 | $34.00 | $32.40 | $32.80 | $16.94 | 4,632,610 |
| 2019-03-07 | $34.59 | $34.59 | $33.36 | $34.00 | $17.56 | 6,540,110 |
| 2019-03-06 | $34.80 | $35.18 | $34.03 | $34.98 | $18.07 | 7,818,420 |
| 2019-03-05 | $36.90 | $36.90 | $34.60 | $35.20 | $18.18 | 13,563,540 |
| 2019-03-04 | $32.88 | $34.99 | $32.65 | $34.45 | $17.80 | 10,340,130 |
| 2019-03-01 | $31.19 | $32.96 | $31.02 | $32.81 | $16.95 | 7,355,150 |
| 2019-02-28 | $30.50 | $31.88 | $30.50 | $30.85 | $15.94 | 3,662,290 |
| 2019-02-27 | $31.33 | $31.69 | $30.21 | $30.50 | $15.76 | 4,478,310 |
| 2019-02-26 | $31.50 | $33.90 | $30.50 | $31.97 | $16.52 | 5,784,230 |
| 2019-02-25 | $31.37 | $32.00 | $30.60 | $31.53 | $16.29 | 4,982,290 |
| 2019-02-22 | $30.73 | $31.20 | $30.38 | $31.02 | $16.02 | 1,975,380 |
| 2019-02-21 | $32.08 | $32.50 | $30.55 | $30.73 | $15.88 | 2,345,750 |
| 2019-02-20 | $31.60 | $31.73 | $30.95 | $31.48 | $16.26 | 1,315,760 |
| 2019-02-19 | $32.40 | $32.40 | $31.50 | $31.69 | $16.37 | 1,641,420 |
| 2019-02-18 | $31.65 | $32.90 | $31.22 | $32.43 | $16.75 | 2,134,820 |
| 2019-02-15 | $31.45 | $32.32 | $31.16 | $31.53 | $16.29 | 1,910,050 |
| 2019-02-14 | $31.32 | $31.98 | $30.65 | $31.50 | $16.27 | 2,300,560 |
| 2019-02-13 | $29.60 | $32.00 | $29.50 | $31.50 | $16.27 | 3,718,190 |
| 2019-02-12 | $29.58 | $29.93 | $28.98 | $29.29 | $15.13 | 1,560,090 |
| 2019-02-11 | $28.90 | $29.99 | $28.63 | $29.66 | $15.32 | 1,427,230 |
| 2019-02-08 | $29.16 | $29.16 | $29.16 | $29.16 | $15.06 | 0 |
| 2019-02-07 | $29.16 | $29.16 | $29.16 | $29.16 | $15.06 | 0 |
| 2019-02-06 | $29.16 | $29.16 | $29.16 | $29.16 | $15.06 | 0 |
| 2019-02-05 | $29.16 | $29.16 | $29.16 | $29.16 | $15.06 | 0 |
| 2019-02-04 | $29.16 | $29.16 | $29.16 | $29.16 | $15.06 | 0 |
| 2019-02-01 | $27.88 | $29.16 | $27.71 | $29.16 | $15.06 | 805,750 |
| 2019-01-31 | $27.99 | $28.05 | $27.66 | $27.80 | $14.36 | 551,990 |
| 2019-01-30 | $28.17 | $28.18 | $27.55 | $27.90 | $14.41 | 526,600 |
| 2019-01-29 | $27.80 | $28.28 | $27.38 | $28.00 | $14.46 | 816,410 |
| 2019-01-28 | $28.67 | $28.99 | $27.44 | $28.00 | $14.46 | 1,313,050 |
| 2019-01-25 | $29.20 | $29.33 | $28.54 | $28.68 | $14.82 | 788,300 |
| 2019-01-24 | $29.15 | $29.26 | $28.50 | $29.16 | $15.06 | 1,035,530 |
| 2019-01-23 | $28.70 | $29.25 | $28.70 | $29.12 | $15.04 | 918,110 |
| 2019-01-22 | $29.20 | $29.36 | $28.88 | $29.11 | $15.04 | 454,790 |
| 2019-01-21 | $28.61 | $29.23 | $28.28 | $29.20 | $15.08 | 984,500 |
| 2019-01-18 | $28.49 | $28.68 | $28.07 | $28.60 | $14.77 | 716,790 |
| 2019-01-17 | $28.54 | $28.91 | $28.08 | $28.48 | $14.71 | 625,900 |
| 2019-01-16 | $29.25 | $29.31 | $28.50 | $28.92 | $14.94 | 931,730 |
| 2019-01-15 | $29.12 | $29.39 | $28.90 | $29.25 | $15.11 | 734,820 |
| 2019-01-14 | $28.90 | $29.32 | $28.84 | $29.25 | $15.11 | 565,220 |
| 2019-01-11 | $29.20 | $29.28 | $28.81 | $29.03 | $15.00 | 648,000 |
| 2019-01-10 | $29.30 | $29.46 | $28.81 | $29.00 | $14.98 | 1,098,580 |
| 2019-01-09 | $29.44 | $29.80 | $29.23 | $29.44 | $15.21 | 818,730 |
| 2019-01-08 | $29.70 | $29.77 | $29.10 | $29.50 | $15.24 | 930,630 |
| 2019-01-07 | $29.55 | $29.86 | $29.20 | $29.70 | $15.34 | 1,003,620 |
| 2019-01-04 | $29.49 | $29.79 | $28.86 | $29.60 | $15.29 | 1,053,290 |
| 2019-01-03 | $30.36 | $30.36 | $29.00 | $29.67 | $15.33 | 1,098,630 |
| 2019-01-02 | $31.10 | $31.45 | $29.85 | $30.06 | $15.53 | 1,019,100 |
| 2019-01-01 | $31.20 | $31.20 | $31.20 | $31.20 | $16.12 | 0 |
| 2018-12-31 | $31.20 | $31.20 | $31.20 | $31.20 | $16.12 | 0 |
| 2018-12-28 | $30.52 | $31.35 | $30.42 | $31.20 | $16.12 | 2,114,110 |
| 2018-12-27 | $30.00 | $30.59 | $29.60 | $30.50 | $15.76 | 1,990,410 |
| 2018-12-26 | $31.00 | $31.00 | $31.00 | $31.00 | $16.01 | 0 |
| 2018-12-25 | $31.00 | $31.00 | $31.00 | $31.00 | $16.01 | 0 |
| 2018-12-24 | $31.68 | $31.70 | $31.00 | $31.00 | $16.01 | 2,219,270 |
| 2018-12-21 | $30.79 | $31.58 | $30.60 | $31.58 | $16.31 | 3,643,960 |
| 2018-12-20 | $30.00 | $31.05 | $29.55 | $31.05 | $16.04 | 2,602,770 |
| 2018-12-19 | $29.96 | $30.35 | $29.48 | $30.15 | $15.58 | 2,007,740 |
| 2018-12-18 | $29.08 | $29.96 | $28.79 | $29.96 | $15.48 | 1,918,590 |
| 2018-12-17 | $29.41 | $29.50 | $28.62 | $29.08 | $15.02 | 1,576,000 |
| 2018-12-14 | $29.40 | $29.70 | $29.11 | $29.60 | $15.29 | 2,421,710 |
| 2018-12-13 | $28.69 | $29.55 | $28.25 | $29.40 | $15.19 | 1,971,360 |
| 2018-12-12 | $29.09 | $29.09 | $28.18 | $28.37 | $14.66 | 991,370 |
| 2018-12-11 | $28.17 | $29.08 | $28.17 | $28.97 | $14.97 | 1,375,030 |
| 2018-12-10 | $28.00 | $28.60 | $27.70 | $28.35 | $14.65 | 1,067,100 |
| 2018-12-07 | $28.05 | $28.55 | $28.00 | $28.30 | $14.62 | 1,069,590 |
| 2018-12-06 | $27.10 | $28.78 | $27.10 | $28.07 | $14.50 | 2,781,260 |
| 2018-12-05 | $25.86 | $27.70 | $25.80 | $27.54 | $14.23 | 2,023,720 |
| 2018-12-04 | $26.03 | $26.34 | $25.90 | $26.20 | $13.53 | 573,070 |
| 2018-12-03 | $26.50 | $27.05 | $26.19 | $26.34 | $13.61 | 973,090 |
| 2018-11-30 | $25.72 | $26.19 | $25.30 | $26.17 | $13.52 | 570,810 |
| 2018-11-29 | $26.26 | $26.45 | $25.61 | $25.65 | $13.25 | 540,900 |
| 2018-11-28 | $25.86 | $26.38 | $25.86 | $26.20 | $13.53 | 375,090 |
| 2018-11-27 | $26.25 | $26.60 | $26.14 | $26.20 | $13.53 | 402,050 |
| 2018-11-26 | $26.36 | $26.60 | $26.00 | $26.21 | $13.54 | 433,030 |
| 2018-11-23 | $26.57 | $26.76 | $26.20 | $26.36 | $13.62 | 725,340 |
| 2018-11-22 | $26.73 | $26.98 | $26.52 | $26.76 | $13.82 | 622,690 |
| 2018-11-21 | $25.90 | $26.90 | $25.25 | $26.66 | $13.77 | 1,458,100 |
| 2018-11-20 | $27.67 | $27.67 | $26.20 | $26.20 | $13.53 | 2,346,610 |
| 2018-11-19 | $28.15 | $28.17 | $27.50 | $27.75 | $14.34 | 2,201,540 |
| 2018-11-16 | $27.30 | $28.00 | $27.30 | $28.00 | $14.46 | 2,318,050 |
| 2018-11-15 | $27.26 | $27.48 | $26.83 | $27.40 | $14.15 | 1,798,250 |
| 2018-11-14 | $27.32 | $27.50 | $26.93 | $27.26 | $14.08 | 1,649,330 |
| 2018-11-13 | $27.34 | $27.65 | $27.30 | $27.49 | $14.20 | 1,465,590 |
| 2018-11-12 | $27.80 | $27.81 | $27.14 | $27.62 | $14.27 | 1,763,330 |
| 2018-11-09 | $28.02 | $28.08 | $27.72 | $27.83 | $14.38 | 636,520 |
| 2018-11-08 | $28.38 | $28.45 | $27.87 | $28.00 | $14.46 | 818,980 |
| 2018-11-07 | $28.76 | $28.78 | $27.88 | $28.38 | $14.66 | 1,183,320 |
| 2018-11-06 | $28.60 | $28.90 | $28.08 | $28.59 | $14.77 | 1,399,830 |
| 2018-11-05 | $28.81 | $29.45 | $28.43 | $28.60 | $14.77 | 1,220,800 |
| 2018-11-02 | $28.39 | $29.72 | $28.39 | $28.91 | $14.93 | 1,570,760 |
| 2018-11-01 | $27.56 | $29.00 | $27.34 | $28.39 | $14.67 | 1,889,830 |
| 2018-10-31 | $26.99 | $27.47 | $26.70 | $27.31 | $14.11 | 1,063,950 |
| 2018-10-30 | $26.50 | $26.95 | $26.22 | $26.88 | $13.89 | 748,870 |
| 2018-10-29 | $26.25 | $26.85 | $26.25 | $26.52 | $13.70 | 588,020 |
| 2018-10-26 | $26.66 | $26.97 | $26.36 | $26.50 | $13.69 | 399,410 |
| 2018-10-25 | $26.06 | $26.80 | $25.56 | $26.76 | $13.82 | 774,660 |
| 2018-10-24 | $26.66 | $27.00 | $26.10 | $26.64 | $13.76 | 550,860 |
| 2018-10-23 | $26.85 | $26.99 | $26.58 | $26.65 | $13.77 | 473,280 |
| 2018-10-22 | $26.10 | $27.33 | $26.05 | $26.85 | $13.87 | 976,940 |
| 2018-10-19 | $25.20 | $26.25 | $25.02 | $26.01 | $13.44 | 681,110 |
| 2018-10-18 | $26.10 | $26.50 | $25.41 | $25.50 | $13.17 | 660,440 |
| 2018-10-17 | $26.81 | $27.09 | $25.01 | $26.48 | $13.68 | 1,432,350 |
| 2018-10-16 | $26.72 | $27.31 | $26.59 | $26.83 | $13.86 | 417,830 |
| 2018-10-15 | $27.30 | $27.38 | $26.62 | $26.81 | $13.85 | 952,210 |
| 2018-10-12 | $26.24 | $27.33 | $25.51 | $27.30 | $14.10 | 1,006,350 |
| 2018-10-11 | $26.75 | $26.82 | $25.81 | $26.26 | $13.57 | 1,458,040 |
| 2018-10-10 | $26.62 | $27.50 | $26.53 | $27.33 | $14.12 | 778,050 |
| 2018-10-09 | $26.40 | $26.75 | $26.11 | $26.62 | $13.75 | 385,480 |
| 2018-10-08 | $27.34 | $27.34 | $26.11 | $26.40 | $13.64 | 1,305,990 |
| 2018-10-05 | $27.59 | $27.59 | $27.59 | $27.59 | $14.25 | 0 |
| 2018-10-04 | $27.59 | $27.59 | $27.59 | $27.59 | $14.25 | 0 |
| 2018-10-03 | $27.59 | $27.59 | $27.59 | $27.59 | $14.25 | 0 |
| 2018-10-02 | $27.59 | $27.59 | $27.59 | $27.59 | $14.25 | 0 |
| 2018-10-01 | $27.59 | $27.59 | $27.59 | $27.59 | $14.25 | 0 |
| 2018-09-28 | $26.83 | $27.75 | $26.82 | $27.59 | $14.25 | 950,360 |
| 2018-09-27 | $26.71 | $27.07 | $26.62 | $26.82 | $13.86 | 289,890 |
| 2018-09-26 | $26.81 | $27.27 | $26.81 | $26.97 | $13.93 | 361,520 |
| 2018-09-25 | $26.63 | $27.18 | $26.23 | $26.94 | $13.92 | 599,300 |
| 2018-09-24 | $26.67 | $26.67 | $26.67 | $26.67 | $13.78 | 0 |
| 2018-09-21 | $25.10 | $27.02 | $25.10 | $26.67 | $13.78 | 1,611,660 |
| 2018-09-20 | $25.40 | $25.80 | $25.22 | $25.48 | $13.16 | 343,980 |
| 2018-09-19 | $25.11 | $25.66 | $25.01 | $25.51 | $13.18 | 714,900 |
| 2018-09-18 | $25.20 | $25.33 | $24.75 | $25.20 | $13.02 | 516,780 |
| 2018-09-17 | $25.13 | $25.61 | $24.90 | $25.05 | $12.94 | 276,300 |
| 2018-09-14 | $24.66 | $25.83 | $24.66 | $25.40 | $13.12 | 1,366,260 |
| 2018-09-13 | $24.19 | $24.75 | $24.05 | $24.71 | $12.77 | 943,170 |
| 2018-09-12 | $24.00 | $24.40 | $23.82 | $24.00 | $12.40 | 435,500 |
| 2018-09-11 | $23.99 | $24.20 | $23.83 | $24.02 | $12.41 | 302,900 |
| 2018-09-10 | $24.04 | $24.22 | $23.70 | $24.08 | $12.44 | 507,500 |
| 2018-09-07 | $23.86 | $24.50 | $23.86 | $24.20 | $12.50 | 476,820 |
| 2018-09-06 | $23.94 | $24.46 | $23.80 | $24.03 | $12.41 | 625,460 |
| 2018-09-05 | $23.90 | $24.50 | $23.61 | $24.03 | $12.41 | 843,210 |
| 2018-09-04 | $23.96 | $24.02 | $23.32 | $24.00 | $12.40 | 978,670 |
| 2018-09-03 | $23.80 | $24.08 | $23.16 | $23.92 | $12.36 | 730,710 |
| 2018-08-31 | $23.83 | $24.06 | $23.70 | $23.83 | $12.31 | 562,310 |
| 2018-08-30 | $24.04 | $24.20 | $23.65 | $24.06 | $12.43 | 708,400 |
| 2018-08-29 | $24.39 | $24.39 | $23.81 | $24.00 | $12.40 | 556,830 |
| 2018-08-28 | $24.44 | $24.80 | $24.00 | $24.45 | $12.63 | 908,100 |
| 2018-08-27 | $23.41 | $24.80 | $23.37 | $24.48 | $12.65 | 1,798,280 |
| 2018-08-24 | $23.46 | $23.60 | $23.17 | $23.49 | $12.13 | 1,020,490 |
| 2018-08-23 | $23.48 | $23.66 | $23.10 | $23.50 | $12.14 | 751,300 |
| 2018-08-22 | $23.61 | $23.70 | $23.03 | $23.48 | $12.13 | 888,900 |
| 2018-08-21 | $23.80 | $24.25 | $23.11 | $23.61 | $12.20 | 1,216,120 |
| 2018-08-20 | $25.89 | $25.89 | $23.36 | $23.39 | $12.08 | 3,406,110 |
| 2018-08-17 | $26.78 | $26.78 | $25.56 | $25.96 | $13.41 | 859,110 |
| 2018-08-16 | $26.90 | $27.06 | $26.05 | $26.29 | $13.58 | 952,840 |
| 2018-08-15 | $27.24 | $27.64 | $26.96 | $26.97 | $13.93 | 430,300 |
| 2018-08-14 | $27.98 | $28.05 | $27.12 | $27.46 | $14.19 | 702,450 |
| 2018-08-13 | $28.00 | $28.05 | $27.42 | $27.98 | $14.45 | 1,052,560 |
| 2018-08-10 | $27.98 | $28.48 | $27.65 | $28.08 | $14.51 | 1,525,800 |
| 2018-08-09 | $27.48 | $28.00 | $27.10 | $27.94 | $14.43 | 1,642,020 |
| 2018-08-08 | $27.68 | $27.80 | $27.20 | $27.30 | $14.10 | 477,390 |
| 2018-08-07 | $26.88 | $27.66 | $26.59 | $27.66 | $14.29 | 1,523,490 |
| 2018-08-06 | $27.25 | $27.40 | $26.65 | $26.86 | $13.88 | 884,800 |
| 2018-08-03 | $28.16 | $28.16 | $27.15 | $27.22 | $14.06 | 958,070 |
| 2018-08-02 | $28.28 | $28.78 | $26.80 | $28.16 | $14.55 | 2,848,460 |
| 2018-08-01 | $27.96 | $28.68 | $27.58 | $27.98 | $14.45 | 1,840,900 |
| 2018-07-31 | $27.65 | $27.88 | $27.23 | $27.73 | $14.33 | 519,720 |
| 2018-07-30 | $27.88 | $27.95 | $27.08 | $27.40 | $14.15 | 584,620 |
| 2018-07-27 | $27.68 | $27.68 | $27.05 | $27.25 | $14.08 | 788,240 |
| 2018-07-26 | $28.06 | $28.13 | $27.50 | $27.69 | $14.30 | 621,400 |
| 2018-07-25 | $27.80 | $28.37 | $27.70 | $27.85 | $14.39 | 664,630 |
| 2018-07-24 | $28.18 | $28.49 | $27.80 | $28.23 | $14.58 | 1,314,710 |
| 2018-07-23 | $26.75 | $28.06 | $26.70 | $28.04 | $14.49 | 3,274,520 |
| 2018-07-20 | $25.83 | $27.18 | $24.69 | $27.18 | $14.04 | 2,833,630 |
| 2018-07-19 | $26.66 | $26.73 | $25.85 | $26.10 | $13.48 | 1,049,500 |
| 2018-07-18 | $26.68 | $27.30 | $26.28 | $26.53 | $13.71 | 1,398,870 |
| 2018-07-17 | $26.50 | $26.60 | $25.78 | $26.59 | $13.74 | 948,020 |
| 2018-07-16 | $26.42 | $26.76 | $26.40 | $26.50 | $13.69 | 604,600 |
| 2018-07-13 | $26.80 | $26.99 | $26.11 | $26.65 | $13.77 | 1,120,390 |
| 2018-07-12 | $26.31 | $27.22 | $26.23 | $27.13 | $14.02 | 1,369,440 |
| 2018-07-11 | $27.00 | $27.01 | $26.00 | $26.65 | $13.77 | 907,410 |
| 2018-07-10 | $27.05 | $27.25 | $27.00 | $27.18 | $14.04 | 454,010 |
| 2018-07-09 | $26.66 | $27.38 | $26.41 | $27.14 | $14.02 | 806,900 |
| 2018-07-06 | $26.60 | $27.05 | $25.72 | $26.66 | $13.77 | 1,024,070 |
| 2018-07-05 | $26.86 | $27.34 | $26.20 | $26.50 | $13.69 | 661,590 |
| 2018-07-04 | $27.70 | $27.84 | $26.81 | $27.03 | $13.96 | 936,510 |
| 2018-07-03 | $28.27 | $28.29 | $26.30 | $28.29 | $14.61 | 2,163,460 |
| 2018-07-02 | $29.00 | $29.19 | $28.12 | $28.25 | $14.59 | 1,030,810 |
| 2018-06-29 | $27.82 | $29.20 | $27.82 | $29.20 | $15.08 | 1,005,700 |
| 2018-06-28 | $28.10 | $28.38 | $27.70 | $27.94 | $14.43 | 282,950 |
| 2018-06-27 | $28.20 | $28.45 | $27.70 | $28.10 | $14.52 | 595,700 |
| 2018-06-26 | $27.63 | $28.30 | $27.21 | $28.20 | $14.57 | 767,010 |
| 2018-06-25 | $28.61 | $28.80 | $27.60 | $27.88 | $14.40 | 894,920 |
| 2018-06-22 | $27.20 | $28.40 | $27.20 | $28.35 | $14.65 | 1,116,530 |
| 2018-06-21 | $27.60 | $28.13 | $27.60 | $27.85 | $14.39 | 1,114,340 |
| 2018-06-20 | $27.25 | $28.16 | $26.59 | $28.00 | $14.46 | 2,164,140 |
| 2018-06-19 | $29.71 | $29.92 | $27.18 | $27.18 | $14.04 | 1,614,480 |
| 2018-06-18 | $30.20 | $30.20 | $30.20 | $30.20 | $15.60 | 0 |
| 2018-06-15 | $30.10 | $30.50 | $29.68 | $30.20 | $15.60 | 1,209,640 |
| 2018-06-14 | $30.00 | $30.70 | $29.99 | $30.50 | $15.76 | 470,740 |
| 2018-06-13 | $30.58 | $30.76 | $29.99 | $30.45 | $15.73 | 989,880 |
| 2018-06-12 | $30.38 | $30.67 | $30.20 | $30.64 | $15.83 | 666,250 |
| 2018-06-11 | $30.21 | $30.69 | $30.13 | $30.38 | $15.69 | 452,550 |
| 2018-06-08 | $31.18 | $31.20 | $29.93 | $30.70 | $15.86 | 1,311,180 |
| 2018-06-07 | $31.37 | $31.39 | $30.80 | $31.18 | $16.11 | 711,460 |
| 2018-06-06 | $31.03 | $31.31 | $30.80 | $31.18 | $16.11 | 780,800 |
| 2018-06-05 | $30.20 | $31.60 | $30.03 | $31.00 | $16.01 | 1,287,920 |
| 2018-06-04 | $30.33 | $30.87 | $29.45 | $30.48 | $15.75 | 1,872,810 |
| 2018-06-01 | $31.60 | $31.90 | $30.50 | $30.90 | $15.96 | 1,178,770 |
| 2018-05-31 | $31.82 | $32.19 | $31.41 | $31.60 | $16.32 | 1,402,910 |
| 2018-05-30 | $31.34 | $31.40 | $30.66 | $30.99 | $16.01 | 1,501,580 |
| 2018-05-29 | $31.48 | $32.02 | $31.20 | $31.39 | $16.22 | 1,169,110 |
| 2018-05-28 | $32.00 | $32.00 | $30.89 | $31.84 | $16.45 | 1,580,600 |
| 2018-05-25 | $32.29 | $32.35 | $31.68 | $32.00 | $16.53 | 1,205,070 |
| 2018-05-24 | $32.00 | $32.52 | $32.00 | $32.33 | $16.70 | 2,215,420 |
| 2018-05-23 | $31.30 | $32.50 | $31.28 | $32.30 | $16.69 | 3,810,330 |
| 2018-05-22 | $30.10 | $32.20 | $30.00 | $31.96 | $16.51 | 7,703,970 |
| 2018-05-21 | $29.29 | $29.29 | $29.29 | $29.29 | $15.13 | 0 |
| 2018-05-18 | $29.29 | $29.29 | $29.29 | $29.29 | $15.13 | 0 |
| 2018-05-17 | $29.29 | $29.29 | $29.29 | $29.29 | $15.13 | 0 |
| 2018-05-16 | $29.29 | $29.29 | $29.29 | $29.29 | $15.13 | 0 |
| 2018-05-15 | $29.29 | $29.29 | $29.29 | $29.29 | $15.13 | 0 |
| 2018-05-14 | $29.98 | $30.13 | $29.16 | $29.29 | $15.13 | 1,814,620 |
| 2018-05-11 | $29.96 | $30.18 | $29.72 | $29.98 | $15.49 | 1,589,440 |
| 2018-05-10 | $29.82 | $30.03 | $29.60 | $29.96 | $15.48 | 2,071,900 |
| 2018-05-09 | $29.67 | $30.49 | $29.39 | $30.03 | $15.51 | 3,392,980 |
| 2018-05-08 | $31.40 | $31.41 | $29.98 | $29.98 | $15.49 | 6,315,010 |
| 2018-05-07 | $30.00 | $31.61 | $29.74 | $31.41 | $16.23 | 4,196,290 |
| 2018-05-04 | $28.90 | $30.24 | $28.71 | $30.00 | $15.50 | 2,472,600 |
| 2018-05-03 | $29.30 | $29.57 | $28.65 | $29.48 | $15.23 | 2,050,880 |
| 2018-05-02 | $29.15 | $29.75 | $28.92 | $29.28 | $15.13 | 2,145,260 |
| 2018-05-01 | $29.40 | $29.40 | $29.40 | $29.40 | $15.19 | 0 |
| 2018-04-30 | $29.40 | $29.40 | $29.40 | $29.40 | $15.19 | 0 |
| 2018-04-27 | $29.50 | $29.95 | $28.77 | $29.40 | $15.19 | 2,552,140 |
| 2018-04-26 | $30.36 | $30.80 | $29.60 | $29.60 | $15.29 | 1,787,330 |
| 2018-04-25 | $30.30 | $30.90 | $30.10 | $30.35 | $15.63 | 1,997,600 |
| 2018-04-24 | $29.40 | $30.85 | $29.22 | $30.68 | $15.80 | 3,757,890 |
| 2018-04-23 | $29.71 | $29.78 | $28.56 | $29.51 | $15.19 | 2,185,740 |
| 2018-04-20 | $29.36 | $30.60 | $29.09 | $29.40 | $15.14 | 4,185,690 |
| 2018-04-19 | $29.40 | $30.45 | $29.33 | $29.95 | $15.42 | 5,982,680 |
| 2018-04-18 | $27.85 | $29.41 | $27.51 | $29.41 | $15.14 | 4,358,250 |
| 2018-04-17 | $28.22 | $28.90 | $27.65 | $27.66 | $14.24 | 3,306,760 |
| 2018-04-16 | $28.40 | $28.59 | $27.90 | $28.26 | $14.55 | 2,155,070 |
| 2018-04-13 | $28.15 | $28.50 | $27.86 | $28.46 | $14.65 | 2,545,960 |
| 2018-04-12 | $27.09 | $28.55 | $27.09 | $28.15 | $14.49 | 4,132,190 |
| 2018-04-11 | $26.83 | $27.29 | $26.68 | $26.98 | $13.89 | 1,378,270 |
| 2018-04-10 | $26.74 | $27.40 | $26.26 | $26.82 | $13.81 | 1,013,280 |
| 2018-04-09 | $26.28 | $26.96 | $26.01 | $26.72 | $13.76 | 1,305,570 |
| 2018-04-06 | $26.38 | $26.38 | $26.38 | $26.38 | $13.58 | 0 |
| 2018-04-05 | $26.38 | $26.38 | $26.38 | $26.38 | $13.58 | 0 |
| 2018-04-04 | $26.58 | $26.86 | $26.30 | $26.38 | $13.58 | 982,120 |
| 2018-04-03 | $26.70 | $26.90 | $26.26 | $26.51 | $13.65 | 1,615,280 |
| 2018-04-02 | $27.85 | $27.85 | $26.95 | $27.04 | $13.92 | 1,741,860 |
| 2018-03-30 | $26.08 | $27.19 | $26.08 | $27.16 | $13.98 | 2,392,930 |
| 2018-03-29 | $26.12 | $26.60 | $25.81 | $26.14 | $13.46 | 1,116,510 |
| 2018-03-28 | $26.26 | $26.66 | $25.80 | $26.23 | $13.50 | 1,395,540 |
| 2018-03-27 | $26.59 | $27.10 | $26.47 | $26.58 | $13.68 | 1,588,740 |
| 2018-03-26 | $25.30 | $26.50 | $25.30 | $26.41 | $13.60 | 1,276,800 |
| 2018-03-23 | $26.66 | $26.70 | $25.00 | $26.00 | $13.39 | 3,617,860 |
| 2018-03-22 | $27.15 | $27.46 | $26.70 | $27.18 | $13.99 | 2,684,550 |
| 2018-03-21 | $28.30 | $28.51 | $26.62 | $27.00 | $13.90 | 3,560,680 |
| 2018-03-20 | $28.01 | $28.30 | $27.52 | $28.30 | $14.57 | 2,333,830 |
| 2018-03-19 | $27.50 | $28.70 | $27.21 | $28.12 | $14.48 | 2,532,750 |
| 2018-03-16 | $27.30 | $27.72 | $27.12 | $27.41 | $14.11 | 1,338,980 |
| 2018-03-15 | $27.89 | $27.89 | $27.01 | $27.50 | $14.16 | 2,109,000 |
| 2018-03-14 | $27.80 | $28.18 | $27.25 | $27.88 | $14.35 | 2,596,910 |
| 2018-03-13 | $28.19 | $28.51 | $27.90 | $27.90 | $14.36 | 2,655,870 |
| 2018-03-12 | $28.62 | $28.95 | $28.03 | $28.33 | $14.59 | 4,003,870 |
| 2018-03-09 | $27.21 | $28.80 | $27.20 | $28.57 | $14.71 | 5,112,720 |
| 2018-03-08 | $27.92 | $28.25 | $27.12 | $27.37 | $14.09 | 3,358,960 |
| 2018-03-07 | $27.30 | $28.13 | $27.10 | $27.98 | $14.41 | 3,598,110 |
| 2018-03-06 | $27.44 | $27.79 | $27.10 | $27.26 | $14.04 | 2,817,630 |
| 2018-03-05 | $27.07 | $27.80 | $26.65 | $27.50 | $14.16 | 3,959,760 |
| 2018-03-02 | $28.25 | $29.10 | $27.22 | $27.35 | $14.08 | 5,940,400 |
| 2018-03-01 | $27.51 | $28.20 | $27.29 | $28.20 | $14.52 | 5,147,440 |
| 2018-02-28 | $27.39 | $28.35 | $27.18 | $27.90 | $14.36 | 5,203,240 |
| 2018-02-27 | $27.57 | $28.40 | $27.16 | $27.95 | $14.39 | 8,076,090 |
| 2018-02-26 | $24.95 | $27.13 | $24.70 | $27.13 | $13.97 | 6,179,620 |
| 2018-02-23 | $25.10 | $25.10 | $24.60 | $24.66 | $12.70 | 848,000 |
| 2018-02-22 | $25.13 | $25.35 | $24.68 | $25.18 | $12.96 | 1,134,160 |
| 2018-02-21 | $24.96 | $24.96 | $24.96 | $24.96 | $12.85 | 0 |
| 2018-02-20 | $24.96 | $24.96 | $24.96 | $24.96 | $12.85 | 0 |
| 2018-02-19 | $24.96 | $24.96 | $24.96 | $24.96 | $12.85 | 0 |
| 2018-02-16 | $24.96 | $24.96 | $24.96 | $24.96 | $12.85 | 0 |
| 2018-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $12.85 | 0 |
| 2018-02-14 | $24.75 | $24.99 | $24.50 | $24.96 | $12.85 | 848,970 |
| 2018-02-13 | $24.49 | $24.93 | $24.45 | $24.71 | $12.72 | 1,501,730 |
| 2018-02-12 | $23.50 | $24.50 | $23.39 | $24.45 | $12.59 | 1,038,400 |
| 2018-02-09 | $23.80 | $24.10 | $23.53 | $23.60 | $12.15 | 1,426,740 |
| 2018-02-08 | $23.65 | $24.20 | $23.52 | $24.19 | $12.45 | 903,630 |
| 2018-02-07 | $23.85 | $24.08 | $23.38 | $23.65 | $12.18 | 1,235,920 |
| 2018-02-06 | $24.00 | $24.05 | $23.50 | $23.63 | $12.17 | 1,825,370 |
| 2018-02-05 | $24.01 | $24.33 | $23.98 | $24.16 | $12.44 | 808,210 |
| 2018-02-02 | $24.00 | $24.38 | $23.52 | $24.15 | $12.43 | 1,269,030 |
| 2018-02-01 | $24.50 | $24.80 | $23.44 | $24.11 | $12.41 | 1,676,110 |
| 2018-01-31 | $24.58 | $24.96 | $24.27 | $24.55 | $12.64 | 1,587,500 |
| 2018-01-30 | $24.81 | $25.17 | $24.56 | $24.58 | $12.66 | 1,234,300 |
| 2018-01-29 | $25.00 | $25.28 | $24.66 | $24.99 | $12.87 | 1,414,540 |
| 2018-01-26 | $24.64 | $25.22 | $24.64 | $25.02 | $12.88 | 1,814,140 |
| 2018-01-25 | $24.77 | $25.30 | $24.56 | $24.64 | $12.69 | 2,791,120 |
| 2018-01-24 | $24.32 | $24.85 | $24.24 | $24.78 | $12.76 | 3,100,900 |
| 2018-01-23 | $23.80 | $24.50 | $23.45 | $24.50 | $12.61 | 3,389,150 |
| 2018-01-22 | $23.70 | $24.00 | $23.50 | $23.60 | $12.15 | 1,396,260 |
| 2018-01-19 | $24.35 | $24.61 | $23.90 | $24.05 | $12.38 | 1,836,590 |
| 2018-01-18 | $23.89 | $24.13 | $23.70 | $24.13 | $12.42 | 1,092,870 |
| 2018-01-17 | $23.40 | $23.97 | $23.36 | $23.87 | $12.29 | 1,197,020 |
| 2018-01-16 | $23.11 | $23.54 | $23.11 | $23.40 | $12.05 | 887,380 |
| 2018-01-15 | $23.63 | $23.81 | $23.13 | $23.33 | $12.01 | 1,095,620 |
| 2018-01-12 | $23.77 | $23.80 | $23.56 | $23.65 | $12.18 | 728,200 |
| 2018-01-11 | $23.06 | $23.68 | $23.06 | $23.59 | $12.15 | 858,000 |
| 2018-01-10 | $23.59 | $23.69 | $23.25 | $23.37 | $12.03 | 1,252,440 |
| 2018-01-09 | $23.88 | $23.88 | $23.53 | $23.60 | $12.15 | 1,557,430 |
| 2018-01-08 | $24.08 | $24.25 | $23.52 | $23.80 | $12.25 | 2,342,840 |
| 2018-01-05 | $23.88 | $24.57 | $23.88 | $24.17 | $12.44 | 3,056,610 |
| 2018-01-04 | $24.08 | $24.48 | $23.73 | $23.90 | $12.31 | 2,398,310 |
| 2018-01-03 | $23.66 | $24.03 | $23.65 | $23.95 | $12.33 | 895,210 |
| 2018-01-02 | $23.90 | $23.90 | $23.61 | $23.74 | $12.22 | 548,680 |
| 2018-01-01 | $23.75 | $23.75 | $23.75 | $23.75 | $12.23 | 0 |
| 2017-12-29 | $23.50 | $23.81 | $23.43 | $23.75 | $12.23 | 686,550 |
| 2017-12-28 | $23.35 | $23.78 | $23.31 | $23.49 | $12.09 | 607,430 |
| 2017-12-27 | $23.40 | $23.79 | $23.00 | $23.49 | $12.09 | 906,240 |
| 2017-12-26 | $23.59 | $23.67 | $23.34 | $23.50 | $12.10 | 1,368,570 |
| 2017-12-25 | $22.77 | $23.65 | $22.77 | $23.58 | $12.14 | 1,708,520 |
| 2017-12-22 | $23.90 | $24.44 | $23.00 | $23.20 | $11.94 | 3,046,790 |
| 2017-12-21 | $23.45 | $23.74 | $23.08 | $23.69 | $12.20 | 774,750 |
| 2017-12-20 | $23.65 | $23.73 | $23.36 | $23.46 | $12.08 | 536,840 |
| 2017-12-19 | $23.74 | $23.80 | $23.45 | $23.64 | $12.17 | 634,820 |
| 2017-12-18 | $23.98 | $23.98 | $23.40 | $23.58 | $12.14 | 656,120 |
| 2017-12-15 | $23.70 | $23.85 | $23.45 | $23.62 | $12.16 | 671,240 |
| 2017-12-14 | $23.36 | $23.80 | $23.36 | $23.75 | $12.23 | 787,510 |
| 2017-12-13 | $23.41 | $23.68 | $23.12 | $23.53 | $12.11 | 762,350 |
| 2017-12-12 | $23.30 | $24.05 | $23.30 | $23.45 | $12.07 | 1,010,330 |
| 2017-12-11 | $22.86 | $23.59 | $22.86 | $23.56 | $12.13 | 1,131,140 |
| 2017-12-08 | $22.48 | $23.23 | $22.48 | $22.86 | $11.77 | 1,385,480 |
| 2017-12-07 | $22.13 | $22.68 | $22.13 | $22.49 | $11.58 | 1,287,300 |
| 2017-12-06 | $22.30 | $22.55 | $21.88 | $22.44 | $11.55 | 2,479,450 |
| 2017-12-05 | $22.88 | $23.16 | $21.90 | $22.20 | $11.43 | 4,904,870 |
| 2017-12-04 | $23.30 | $23.48 | $23.01 | $23.12 | $11.90 | 2,420,220 |
| 2017-12-01 | $23.24 | $23.85 | $23.06 | $23.43 | $12.06 | 1,805,660 |
| 2017-11-30 | $23.22 | $23.70 | $23.10 | $23.20 | $11.94 | 1,000,380 |
| 2017-11-29 | $23.60 | $23.68 | $23.43 | $23.43 | $12.06 | 993,760 |
| 2017-11-28 | $23.43 | $23.69 | $23.28 | $23.67 | $12.19 | 1,655,050 |
| 2017-11-27 | $23.16 | $23.68 | $22.90 | $23.50 | $12.10 | 1,841,330 |
| 2017-11-24 | $23.44 | $24.40 | $23.26 | $23.57 | $12.14 | 1,476,640 |
| 2017-11-23 | $24.06 | $24.45 | $23.61 | $23.69 | $12.20 | 3,639,170 |
| 2017-11-22 | $23.78 | $24.45 | $23.26 | $24.08 | $12.40 | 3,461,310 |
| 2017-11-21 | $23.60 | $23.93 | $23.16 | $23.61 | $12.16 | 2,073,890 |
| 2017-11-20 | $23.33 | $23.92 | $21.31 | $23.70 | $12.20 | 2,824,450 |
| 2017-11-17 | $24.33 | $24.50 | $23.09 | $23.30 | $12.00 | 5,074,950 |
| 2017-11-16 | $24.90 | $25.14 | $24.34 | $24.37 | $12.55 | 2,230,930 |
| 2017-11-15 | $24.88 | $25.21 | $24.70 | $25.03 | $12.89 | 2,527,620 |
| 2017-11-14 | $25.97 | $26.10 | $24.91 | $24.97 | $12.86 | 4,012,360 |
| 2017-11-13 | $26.40 | $26.40 | $25.79 | $25.90 | $13.33 | 4,181,850 |
| 2017-11-10 | $25.90 | $26.49 | $25.46 | $26.40 | $13.59 | 6,147,120 |
| 2017-11-09 | $25.70 | $25.92 | $25.20 | $25.90 | $13.33 | 3,448,170 |
| 2017-11-08 | $25.92 | $26.23 | $25.70 | $25.79 | $13.28 | 4,412,770 |
| 2017-11-07 | $26.18 | $26.59 | $25.70 | $26.00 | $13.39 | 5,854,140 |
| 2017-11-06 | $25.07 | $26.30 | $24.99 | $26.20 | $13.49 | 7,694,690 |
| 2017-11-03 | $24.86 | $25.26 | $24.73 | $25.13 | $12.94 | 3,922,010 |
| 2017-11-02 | $24.75 | $25.43 | $24.45 | $24.96 | $12.85 | 4,812,680 |
| 2017-11-01 | $23.95 | $25.19 | $23.81 | $24.89 | $12.81 | 4,728,270 |
| 2017-10-31 | $23.70 | $24.16 | $23.50 | $23.95 | $12.33 | 2,046,310 |
| 2017-10-30 | $24.46 | $24.80 | $23.92 | $24.09 | $12.40 | 2,924,920 |
| 2017-10-27 | $24.24 | $24.79 | $24.17 | $24.47 | $12.60 | 2,380,410 |
| 2017-10-26 | $23.68 | $24.90 | $23.68 | $24.39 | $12.56 | 3,588,820 |
| 2017-10-25 | $23.49 | $23.85 | $23.45 | $23.77 | $12.24 | 1,070,560 |
| 2017-10-24 | $23.80 | $23.98 | $23.38 | $23.43 | $12.06 | 1,634,610 |
| 2017-10-23 | $23.70 | $23.92 | $23.53 | $23.80 | $12.25 | 935,830 |
| 2017-10-20 | $23.13 | $23.82 | $23.13 | $23.70 | $12.20 | 1,236,980 |
| 2017-10-19 | $24.08 | $24.20 | $23.16 | $23.36 | $12.03 | 2,328,580 |
| 2017-10-18 | $23.90 | $24.35 | $23.75 | $24.00 | $12.36 | 2,113,560 |
| 2017-10-17 | $24.10 | $24.41 | $23.72 | $24.17 | $12.44 | 3,007,860 |
| 2017-10-16 | $23.95 | $25.88 | $23.89 | $24.61 | $12.67 | 6,682,960 |
| 2017-10-13 | $23.96 | $24.30 | $23.82 | $24.24 | $12.48 | 1,705,480 |
| 2017-10-12 | $24.17 | $24.35 | $23.79 | $24.11 | $12.41 | 2,916,890 |
| 2017-10-11 | $25.24 | $25.35 | $24.12 | $24.17 | $12.44 | 4,074,950 |
| 2017-10-10 | $24.45 | $25.26 | $24.21 | $25.24 | $13.00 | 4,726,730 |
| 2017-10-09 | $24.66 | $24.83 | $24.00 | $24.35 | $12.54 | 2,577,870 |
| 2017-10-06 | $24.45 | $24.45 | $24.45 | $24.45 | $12.59 | 0 |
| 2017-10-05 | $24.45 | $24.45 | $24.45 | $24.45 | $12.59 | 0 |
| 2017-10-04 | $24.45 | $24.45 | $24.45 | $24.45 | $12.59 | 0 |
| 2017-10-03 | $24.45 | $24.45 | $24.45 | $24.45 | $12.59 | 0 |
| 2017-10-02 | $24.45 | $24.45 | $24.45 | $24.45 | $12.59 | 0 |
| 2017-09-29 | $24.82 | $24.92 | $24.33 | $24.45 | $12.59 | 3,245,750 |
| 2017-09-28 | $24.10 | $25.18 | $23.77 | $25.04 | $12.89 | 5,471,250 |
| 2017-09-27 | $24.80 | $25.49 | $24.61 | $24.63 | $12.68 | 5,610,810 |
| 2017-09-26 | $24.00 | $24.65 | $23.65 | $24.65 | $12.69 | 3,487,780 |
| 2017-09-25 | $24.93 | $25.29 | $24.01 | $24.26 | $12.49 | 5,382,480 |
| 2017-09-22 | $24.31 | $24.99 | $23.50 | $24.90 | $12.82 | 6,455,450 |
| 2017-09-21 | $24.08 | $25.68 | $24.07 | $24.39 | $12.56 | 8,732,870 |
| 2017-09-20 | $23.50 | $24.41 | $23.50 | $24.24 | $12.48 | 4,882,420 |
| 2017-09-19 | $23.50 | $24.10 | $23.24 | $23.78 | $12.24 | 6,319,170 |
| 2017-09-18 | $22.06 | $23.48 | $22.00 | $23.44 | $12.07 | 5,406,580 |
| 2017-09-15 | $22.38 | $22.38 | $21.94 | $22.06 | $11.36 | 2,309,830 |
| 2017-09-14 | $22.19 | $22.48 | $22.08 | $22.29 | $11.48 | 2,041,470 |
| 2017-09-13 | $22.61 | $22.75 | $22.00 | $22.12 | $11.39 | 3,413,500 |
| 2017-09-12 | $23.51 | $23.65 | $22.60 | $22.69 | $11.68 | 3,800,700 |
| 2017-09-11 | $23.45 | $23.63 | $23.09 | $23.46 | $12.08 | 1,978,520 |
| 2017-09-08 | $22.70 | $23.48 | $22.70 | $23.30 | $12.00 | 2,543,760 |
| 2017-09-07 | $23.50 | $24.06 | $22.92 | $23.09 | $11.89 | 3,646,590 |
| 2017-09-06 | $23.73 | $23.73 | $23.10 | $23.53 | $12.11 | 2,949,560 |
| 2017-09-05 | $23.93 | $24.25 | $23.69 | $23.75 | $12.23 | 2,411,490 |
| 2017-09-04 | $23.52 | $24.50 | $23.20 | $24.07 | $12.39 | 5,053,130 |
| 2017-09-01 | $23.54 | $24.42 | $23.54 | $23.65 | $12.18 | 5,382,500 |
| 2017-08-31 | $23.09 | $23.39 | $22.91 | $23.20 | $11.94 | 2,960,080 |
| 2017-08-30 | $22.50 | $23.47 | $22.32 | $23.20 | $11.94 | 4,950,370 |
| 2017-08-29 | $22.46 | $22.97 | $22.01 | $22.67 | $11.67 | 4,575,630 |
| 2017-08-28 | $22.58 | $23.05 | $22.40 | $22.54 | $11.60 | 4,975,420 |
| 2017-08-25 | $22.66 | $22.77 | $22.28 | $22.58 | $11.63 | 2,745,160 |
| 2017-08-24 | $22.00 | $22.76 | $21.71 | $22.65 | $11.66 | 4,576,320 |
| 2017-08-23 | $22.05 | $22.22 | $21.71 | $21.85 | $11.25 | 1,714,770 |
| 2017-08-22 | $22.20 | $22.23 | $21.64 | $21.94 | $11.30 | 2,366,310 |
| 2017-08-21 | $22.30 | $22.65 | $21.91 | $22.20 | $11.43 | 3,324,540 |
| 2017-08-18 | $22.31 | $22.67 | $22.02 | $22.50 | $11.58 | 3,406,170 |
| 2017-08-17 | $21.60 | $22.96 | $21.41 | $22.46 | $11.56 | 7,156,790 |
| 2017-08-16 | $21.87 | $22.34 | $21.38 | $21.91 | $11.28 | 6,963,040 |
| 2017-08-15 | $19.95 | $21.87 | $19.88 | $21.87 | $11.26 | 5,054,450 |
| 2017-08-14 | $19.25 | $19.93 | $19.21 | $19.88 | $10.24 | 2,183,300 |
| 2017-08-11 | $19.41 | $19.56 | $19.30 | $19.30 | $9.94 | 1,041,700 |
| 2017-08-10 | $19.72 | $19.91 | $19.46 | $19.53 | $10.06 | 1,423,810 |
| 2017-08-09 | $19.95 | $19.95 | $19.70 | $19.72 | $10.15 | 1,086,790 |
| 2017-08-08 | $19.82 | $20.00 | $19.51 | $19.82 | $10.20 | 1,912,260 |
| 2017-08-07 | $19.89 | $20.27 | $19.85 | $19.85 | $10.22 | 1,176,110 |
| 2017-08-04 | $20.15 | $20.19 | $19.90 | $19.93 | $10.26 | 1,251,550 |
| 2017-08-03 | $19.91 | $20.37 | $19.60 | $20.17 | $10.38 | 1,776,330 |
| 2017-08-02 | $20.40 | $20.53 | $19.92 | $19.95 | $10.27 | 2,128,840 |
| 2017-08-01 | $20.30 | $20.75 | $20.13 | $20.49 | $10.55 | 2,372,910 |
| 2017-07-31 | $19.80 | $20.19 | $19.62 | $20.19 | $10.40 | 1,706,010 |
| 2017-07-28 | $20.09 | $20.25 | $19.82 | $19.89 | $10.24 | 2,068,990 |
| 2017-07-27 | $19.60 | $20.43 | $19.02 | $20.10 | $10.35 | 4,570,120 |
| 2017-07-26 | $19.87 | $20.07 | $19.44 | $19.50 | $10.04 | 1,887,390 |
| 2017-07-25 | $20.07 | $20.15 | $19.77 | $19.78 | $10.18 | 1,901,940 |
| 2017-07-24 | $20.00 | $20.23 | $19.74 | $20.06 | $10.33 | 1,843,860 |
| 2017-07-21 | $19.79 | $20.08 | $19.72 | $20.06 | $10.33 | 1,657,650 |
| 2017-07-20 | $19.90 | $20.37 | $19.57 | $19.76 | $10.17 | 3,270,950 |
| 2017-07-19 | $20.79 | $20.79 | $19.76 | $20.06 | $10.33 | 2,925,430 |
| 2017-07-18 | $21.15 | $21.44 | $19.82 | $20.27 | $10.44 | 3,358,690 |
| 2017-07-17 | $23.52 | $23.60 | $21.15 | $21.15 | $10.89 | 3,989,190 |
| 2017-07-14 | $23.81 | $24.10 | $23.50 | $23.50 | $12.10 | 1,892,760 |
| 2017-07-13 | $24.04 | $24.32 | $23.65 | $23.77 | $12.24 | 1,198,540 |
| 2017-07-12 | $24.20 | $24.46 | $23.66 | $24.12 | $12.42 | 2,035,140 |
| 2017-07-11 | $24.48 | $24.75 | $24.15 | $24.20 | $12.46 | 1,455,990 |
| 2017-07-10 | $25.44 | $25.44 | $24.60 | $24.65 | $12.69 | 2,014,830 |
| 2017-07-07 | $25.54 | $25.58 | $25.13 | $25.46 | $13.11 | 2,274,300 |
| 2017-07-06 | $25.00 | $25.86 | $24.71 | $25.65 | $13.21 | 4,049,460 |
| 2017-07-05 | $25.16 | $25.18 | $24.60 | $25.04 | $12.89 | 2,123,870 |
| 2017-07-04 | $24.95 | $25.19 | $24.81 | $25.17 | $12.96 | 1,216,300 |
| 2017-07-03 | $24.90 | $25.10 | $24.55 | $25.00 | $12.87 | 1,557,980 |
| 2017-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $12.90 | 0 |
| 2017-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $12.90 | 0 |
| 2017-06-28 | $25.75 | $25.77 | $24.90 | $25.05 | $12.90 | 1,851,470 |
| 2017-06-27 | $25.99 | $26.27 | $25.71 | $25.79 | $13.28 | 1,254,430 |
| 2017-06-26 | $25.69 | $26.00 | $25.52 | $25.95 | $13.36 | 1,790,410 |
| 2017-06-23 | $25.70 | $26.38 | $25.51 | $26.00 | $13.39 | 2,521,540 |
| 2017-06-22 | $26.15 | $26.69 | $25.55 | $26.00 | $13.39 | 3,130,890 |
| 2017-06-21 | $26.54 | $26.66 | $25.88 | $26.10 | $13.44 | 2,035,820 |
| 2017-06-20 | $26.08 | $26.73 | $26.06 | $26.55 | $13.67 | 2,807,700 |
| 2017-06-19 | $25.88 | $26.30 | $25.67 | $26.18 | $13.48 | 1,421,790 |
| 2017-06-16 | $26.30 | $26.46 | $25.76 | $25.88 | $13.32 | 1,180,750 |
| 2017-06-15 | $25.50 | $26.39 | $25.25 | $25.94 | $13.36 | 2,161,630 |
| 2017-06-14 | $25.66 | $25.78 | $25.33 | $25.57 | $13.16 | 1,453,760 |
| 2017-06-13 | $25.00 | $26.00 | $24.98 | $25.76 | $13.26 | 1,704,640 |
| 2017-06-12 | $25.89 | $26.30 | $25.08 | $25.10 | $12.92 | 2,152,600 |
| 2017-06-09 | $26.56 | $26.56 | $25.94 | $26.25 | $13.52 | 1,853,590 |
| 2017-06-08 | $26.30 | $26.97 | $25.91 | $26.70 | $13.75 | 3,531,030 |
| 2017-06-07 | $24.91 | $26.40 | $24.79 | $26.31 | $13.55 | 3,556,000 |
| 2017-06-06 | $25.25 | $25.40 | $24.50 | $24.91 | $12.83 | 1,603,490 |
| 2017-06-05 | $24.78 | $25.60 | $24.55 | $25.30 | $13.03 | 1,979,980 |
| 2017-06-02 | $25.00 | $25.20 | $23.13 | $24.90 | $12.77 | 4,152,500 |
| 2017-06-01 | $25.65 | $26.60 | $25.35 | $25.36 | $13.01 | 2,466,270 |
| 2017-05-31 | $26.95 | $27.27 | $26.00 | $26.00 | $13.33 | 2,826,010 |
| 2017-05-30 | $26.68 | $26.68 | $26.68 | $26.68 | $13.68 | 0 |
| 2017-05-29 | $26.68 | $26.68 | $26.68 | $26.68 | $13.68 | 0 |
| 2017-05-26 | $26.90 | $27.58 | $26.55 | $26.68 | $13.68 | 3,662,640 |
| 2017-05-25 | $27.05 | $27.26 | $25.63 | $26.73 | $13.71 | 4,038,020 |
| 2017-05-24 | $25.10 | $27.83 | $25.10 | $27.25 | $13.97 | 4,715,470 |
| 2017-05-23 | $26.26 | $27.29 | $24.85 | $25.30 | $12.97 | 3,409,270 |
| 2017-05-22 | $28.98 | $28.98 | $26.45 | $26.69 | $13.69 | 3,705,570 |
| 2017-05-19 | $29.15 | $29.72 | $28.54 | $28.91 | $14.83 | 2,639,310 |
| 2017-05-18 | $29.20 | $30.03 | $29.02 | $29.28 | $15.02 | 2,664,180 |
| 2017-05-17 | $29.32 | $30.24 | $29.00 | $29.72 | $15.24 | 5,467,690 |
| 2017-05-16 | $27.07 | $29.40 | $26.78 | $29.35 | $15.05 | 5,676,540 |
| 2017-05-15 | $27.44 | $28.00 | $26.96 | $27.10 | $13.90 | 2,597,820 |
| 2017-05-12 | $27.93 | $28.23 | $27.38 | $27.99 | $14.35 | 3,051,180 |
| 2017-05-11 | $26.95 | $28.70 | $26.52 | $28.10 | $14.41 | 5,129,120 |
| 2017-05-10 | $27.80 | $28.96 | $26.93 | $27.42 | $14.06 | 6,567,710 |
| 2017-05-09 | $25.36 | $27.57 | $25.07 | $27.57 | $14.14 | 5,658,170 |
| 2017-05-08 | $24.80 | $26.46 | $24.80 | $25.06 | $12.85 | 1,475,180 |
| 2017-05-05 | $25.56 | $25.94 | $25.00 | $25.08 | $12.86 | 838,030 |
| 2017-05-04 | $26.27 | $26.45 | $25.69 | $25.70 | $13.18 | 1,022,770 |
| 2017-05-03 | $26.67 | $26.67 | $26.03 | $26.30 | $13.49 | 938,280 |
| 2017-05-02 | $25.18 | $26.82 | $25.00 | $26.65 | $13.67 | 1,751,020 |
| 2017-05-01 | $25.48 | $25.48 | $25.48 | $25.48 | $13.07 | 0 |
| 2017-04-28 | $25.00 | $25.60 | $24.73 | $25.48 | $13.07 | 1,848,060 |
| 2017-04-27 | $24.50 | $25.15 | $24.40 | $25.00 | $12.82 | 1,682,690 |
| 2017-04-26 | $25.25 | $25.25 | $24.02 | $24.72 | $12.68 | 1,332,840 |
| 2017-04-25 | $24.95 | $25.37 | $24.71 | $24.96 | $12.80 | 997,310 |
| 2017-04-24 | $25.22 | $25.55 | $23.10 | $25.10 | $12.87 | 1,084,910 |
| 2017-04-21 | $25.40 | $25.85 | $24.80 | $25.62 | $13.14 | 1,703,470 |
| 2017-04-20 | $26.50 | $26.55 | $25.19 | $25.35 | $13.00 | 1,413,760 |
| 2017-04-19 | $26.82 | $26.82 | $25.82 | $26.36 | $13.52 | 1,388,230 |
| 2017-04-18 | $28.02 | $28.30 | $26.84 | $26.93 | $13.81 | 1,053,080 |
| 2017-04-17 | $28.05 | $28.37 | $27.80 | $28.01 | $14.36 | 883,050 |
| 2017-04-14 | $28.11 | $28.15 | $27.62 | $28.05 | $14.38 | 763,700 |
| 2017-04-13 | $28.35 | $28.58 | $28.00 | $28.15 | $14.44 | 934,900 |
| 2017-04-12 | $28.61 | $28.87 | $28.04 | $28.16 | $14.44 | 956,130 |
| 2017-04-11 | $28.88 | $28.88 | $27.47 | $28.60 | $14.67 | 2,446,060 |
| 2017-04-10 | $29.55 | $29.98 | $28.11 | $28.77 | $14.75 | 1,645,930 |
| 2017-04-07 | $30.15 | $30.15 | $29.47 | $29.54 | $15.15 | 809,000 |
| 2017-04-06 | $30.38 | $30.38 | $29.60 | $29.80 | $15.28 | 1,377,200 |
| 2017-04-05 | $29.65 | $30.90 | $29.65 | $30.28 | $15.53 | 2,241,700 |
| 2017-04-04 | $30.05 | $30.05 | $30.05 | $30.05 | $15.41 | 0 |
| 2017-04-03 | $30.05 | $30.05 | $30.05 | $30.05 | $15.41 | 0 |
| 2017-03-31 | $29.40 | $30.10 | $29.11 | $30.05 | $15.41 | 1,804,820 |
| 2017-03-30 | $29.51 | $29.87 | $28.78 | $29.70 | $15.23 | 2,178,460 |
| 2017-03-29 | $30.81 | $31.63 | $29.70 | $29.70 | $15.23 | 2,517,550 |
| 2017-03-28 | $31.08 | $31.54 | $30.68 | $30.81 | $15.80 | 1,267,060 |
| 2017-03-27 | $31.61 | $32.10 | $31.18 | $31.19 | $16.00 | 1,912,500 |
| 2017-03-24 | $30.80 | $31.64 | $30.37 | $31.61 | $16.21 | 2,437,860 |
| 2017-03-23 | $30.58 | $31.10 | $29.88 | $30.85 | $15.82 | 2,268,810 |
| 2017-03-22 | $31.26 | $31.38 | $30.68 | $30.78 | $15.78 | 2,176,530 |
| 2017-03-21 | $31.40 | $31.66 | $31.14 | $31.49 | $16.15 | 1,378,740 |
| 2017-03-20 | $31.56 | $31.58 | $30.95 | $31.39 | $16.10 | 2,228,300 |
| 2017-03-17 | $32.36 | $33.00 | $31.56 | $31.59 | $16.20 | 2,118,000 |
| 2017-03-16 | $32.11 | $32.27 | $31.64 | $32.25 | $16.54 | 2,509,590 |
| 2017-03-15 | $32.07 | $32.15 | $31.50 | $31.54 | $16.17 | 1,692,270 |
| 2017-03-14 | $32.65 | $32.89 | $32.02 | $32.18 | $16.50 | 2,522,680 |
| 2017-03-13 | $31.92 | $32.81 | $31.58 | $32.64 | $16.74 | 2,899,900 |
| 2017-03-10 | $31.66 | $32.15 | $31.30 | $31.91 | $16.36 | 2,086,330 |
| 2017-03-09 | $32.38 | $33.15 | $31.86 | $31.88 | $16.35 | 3,628,830 |
| 2017-03-08 | $33.20 | $33.45 | $32.18 | $32.28 | $16.55 | 3,476,750 |
| 2017-03-07 | $33.32 | $34.76 | $32.31 | $33.20 | $17.03 | 7,167,950 |
| 2017-03-06 | $30.08 | $32.95 | $29.95 | $32.95 | $16.90 | 5,936,470 |
| 2017-03-03 | $29.00 | $30.44 | $28.71 | $29.95 | $15.36 | 3,074,590 |
| 2017-03-02 | $29.62 | $29.75 | $29.06 | $29.11 | $14.93 | 1,520,060 |
| 2017-03-01 | $29.77 | $29.99 | $29.34 | $29.61 | $15.18 | 1,746,670 |
| 2017-02-28 | $30.26 | $30.44 | $29.45 | $29.62 | $15.19 | 1,835,280 |
| 2017-02-27 | $30.59 | $31.26 | $30.15 | $30.16 | $15.47 | 2,620,720 |
| 2017-02-24 | $29.53 | $30.80 | $29.38 | $30.59 | $15.69 | 2,600,710 |
| 2017-02-23 | $30.22 | $30.23 | $29.36 | $29.38 | $15.07 | 2,414,250 |
| 2017-02-22 | $29.00 | $31.35 | $28.70 | $30.22 | $15.50 | 3,990,280 |
| 2017-02-21 | $27.90 | $29.43 | $27.52 | $29.43 | $15.09 | 2,393,890 |
| 2017-02-20 | $27.68 | $28.00 | $27.00 | $27.74 | $14.23 | 1,230,120 |
| 2017-02-17 | $28.41 | $28.62 | $27.23 | $27.66 | $14.18 | 1,040,830 |
| 2017-02-16 | $28.96 | $28.96 | $28.30 | $28.40 | $14.56 | 1,080,470 |
| 2017-02-15 | $29.28 | $29.65 | $28.80 | $28.84 | $14.79 | 979,160 |
| 2017-02-14 | $29.10 | $29.33 | $28.67 | $29.13 | $14.94 | 844,670 |
| 2017-02-13 | $29.09 | $29.40 | $28.70 | $28.96 | $14.85 | 778,600 |
| 2017-02-10 | $29.67 | $29.67 | $29.09 | $29.09 | $14.92 | 864,820 |
| 2017-02-09 | $29.16 | $30.28 | $28.92 | $29.63 | $15.20 | 1,554,830 |
| 2017-02-08 | $28.66 | $29.14 | $28.39 | $29.01 | $14.88 | 843,740 |
| 2017-02-07 | $28.97 | $28.97 | $28.35 | $28.52 | $14.63 | 738,470 |
| 2017-02-06 | $28.96 | $29.00 | $28.30 | $28.88 | $14.81 | 1,121,750 |
| 2017-02-03 | $29.27 | $29.80 | $28.30 | $28.88 | $14.81 | 969,840 |
| 2017-02-02 | $29.27 | $29.27 | $29.27 | $29.27 | $15.01 | 0 |
| 2017-02-01 | $29.27 | $29.27 | $29.27 | $29.27 | $15.01 | 0 |
| 2017-01-31 | $29.27 | $29.27 | $29.27 | $29.27 | $15.01 | 0 |
| 2017-01-30 | $29.27 | $29.27 | $29.27 | $29.27 | $15.01 | 0 |
| 2017-01-27 | $29.27 | $29.27 | $29.27 | $29.27 | $15.01 | 0 |
| 2017-01-26 | $28.70 | $29.64 | $28.25 | $29.27 | $15.01 | 1,345,200 |
| 2017-01-25 | $28.76 | $29.00 | $28.03 | $28.71 | $14.72 | 1,556,720 |
| 2017-01-24 | $28.45 | $29.78 | $27.87 | $29.10 | $14.92 | 2,029,210 |
| 2017-01-23 | $27.08 | $28.45 | $26.80 | $28.44 | $14.58 | 1,917,100 |
| 2017-01-20 | $26.55 | $27.12 | $26.30 | $27.05 | $13.87 | 1,209,500 |
| 2017-01-19 | $26.59 | $27.44 | $26.01 | $26.33 | $13.50 | 1,012,190 |
| 2017-01-18 | $27.40 | $27.78 | $26.23 | $26.88 | $13.78 | 1,591,080 |
| 2017-01-17 | $25.97 | $28.50 | $25.05 | $27.46 | $14.08 | 2,259,840 |
| 2017-01-16 | $28.20 | $28.60 | $26.12 | $26.17 | $13.42 | 1,776,270 |
| 2017-01-13 | $29.75 | $29.75 | $29.02 | $29.02 | $14.88 | 850,720 |
| 2017-01-12 | $29.63 | $29.96 | $29.33 | $29.68 | $15.22 | 1,167,180 |
| 2017-01-11 | $30.73 | $30.83 | $29.66 | $29.66 | $15.21 | 1,560,050 |
| 2017-01-10 | $30.50 | $30.85 | $30.38 | $30.64 | $15.71 | 975,290 |
| 2017-01-09 | $31.45 | $31.45 | $30.50 | $30.65 | $15.72 | 1,288,870 |
| 2017-01-06 | $31.75 | $32.03 | $31.41 | $31.46 | $16.13 | 1,162,070 |
| 2017-01-05 | $32.30 | $32.35 | $31.80 | $32.00 | $16.41 | 998,030 |
| 2017-01-04 | $31.92 | $32.25 | $31.70 | $32.25 | $16.54 | 1,632,660 |
| 2017-01-03 | $32.00 | $32.35 | $31.60 | $31.76 | $16.29 | 1,764,970 |
| 2017-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $16.41 | 0 |
| 2016-12-30 | $32.10 | $32.48 | $31.31 | $32.00 | $16.41 | 1,420,830 |
| 2016-12-29 | $32.16 | $32.55 | $31.85 | $31.91 | $16.36 | 2,659,450 |
| 2016-12-28 | $32.20 | $32.69 | $31.60 | $32.00 | $16.41 | 2,043,740 |
| 2016-12-27 | $32.85 | $32.85 | $32.00 | $32.70 | $16.77 | 1,674,510 |
| 2016-12-26 | $32.70 | $32.88 | $31.58 | $32.75 | $16.80 | 920,130 |
| 2016-12-23 | $33.28 | $33.28 | $32.58 | $32.65 | $16.74 | 801,310 |
| 2016-12-22 | $33.91 | $33.91 | $32.98 | $33.01 | $16.93 | 1,014,540 |
| 2016-12-21 | $33.68 | $34.29 | $32.80 | $33.72 | $17.29 | 2,159,040 |
| 2016-12-20 | $32.50 | $33.58 | $32.50 | $33.51 | $17.19 | 1,264,950 |
| 2016-12-19 | $33.63 | $33.63 | $32.50 | $32.50 | $16.67 | 1,208,860 |
| 2016-12-16 | $32.47 | $33.77 | $32.47 | $33.65 | $17.26 | 1,240,940 |
| 2016-12-15 | $32.44 | $33.43 | $32.21 | $32.49 | $16.66 | 1,075,560 |
| 2016-12-14 | $33.00 | $33.00 | $32.09 | $32.43 | $16.63 | 1,086,420 |
| 2016-12-13 | $33.68 | $33.68 | $31.77 | $33.00 | $16.92 | 2,152,170 |
| 2016-12-12 | $35.51 | $35.55 | $32.60 | $33.30 | $17.08 | 2,977,620 |
| 2016-12-09 | $36.96 | $37.12 | $35.25 | $35.56 | $18.24 | 1,958,340 |
| 2016-12-08 | $37.35 | $37.49 | $36.88 | $36.89 | $18.92 | 788,760 |
| 2016-12-07 | $36.90 | $37.48 | $36.80 | $37.35 | $19.15 | 1,161,990 |
| 2016-12-06 | $37.23 | $37.58 | $36.66 | $37.22 | $19.09 | 796,150 |
| 2016-12-05 | $36.88 | $37.69 | $36.01 | $37.17 | $19.06 | 1,086,600 |
| 2016-12-02 | $38.01 | $38.11 | $36.81 | $36.88 | $18.91 | 1,376,930 |
| 2016-12-01 | $37.50 | $38.28 | $37.31 | $37.88 | $19.43 | 1,106,870 |
| 2016-11-30 | $37.98 | $38.54 | $37.42 | $37.43 | $19.20 | 1,726,370 |
| 2016-11-29 | $38.66 | $38.66 | $38.22 | $38.27 | $19.63 | 821,630 |
| 2016-11-28 | $38.88 | $39.04 | $38.30 | $38.36 | $19.67 | 1,163,980 |
| 2016-11-25 | $39.05 | $39.47 | $38.00 | $38.72 | $19.86 | 2,129,340 |
| 2016-11-24 | $40.00 | $40.40 | $39.01 | $39.14 | $20.07 | 1,790,990 |
| 2016-11-23 | $40.70 | $41.45 | $39.88 | $40.10 | $20.56 | 1,867,110 |
| 2016-11-22 | $39.66 | $40.77 | $39.40 | $40.70 | $20.87 | 2,819,750 |
| 2016-11-21 | $40.50 | $40.50 | $39.61 | $39.64 | $20.33 | 2,625,820 |
| 2016-11-18 | $40.11 | $41.20 | $40.11 | $40.58 | $20.81 | 1,554,250 |
| 2016-11-17 | $41.18 | $41.55 | $40.48 | $40.65 | $20.85 | 1,975,800 |
| 2016-11-16 | $42.50 | $42.70 | $41.05 | $41.61 | $21.34 | 4,587,920 |
| 2016-11-15 | $40.30 | $42.10 | $39.57 | $41.97 | $21.52 | 5,627,380 |
| 2016-11-14 | $39.50 | $40.10 | $39.18 | $39.90 | $20.46 | 1,748,780 |
| 2016-11-11 | $39.71 | $39.71 | $38.78 | $39.17 | $20.09 | 2,974,770 |
| 2016-11-10 | $40.00 | $40.22 | $39.40 | $39.69 | $20.35 | 1,742,610 |
| 2016-11-09 | $40.30 | $40.69 | $38.01 | $39.48 | $20.25 | 3,438,400 |
| 2016-11-08 | $40.40 | $40.80 | $40.23 | $40.24 | $20.64 | 1,218,920 |
| 2016-11-07 | $41.17 | $41.58 | $40.20 | $40.33 | $20.68 | 2,037,710 |
| 2016-11-04 | $41.88 | $42.18 | $41.11 | $41.55 | $21.31 | 3,362,330 |
| 2016-11-03 | $41.81 | $42.88 | $41.00 | $42.35 | $21.72 | 5,714,560 |
| 2016-11-02 | $40.50 | $42.54 | $40.19 | $41.56 | $21.31 | 5,036,110 |
| 2016-11-01 | $40.40 | $41.00 | $40.00 | $40.68 | $20.86 | 2,079,400 |
| 2016-10-31 | $40.30 | $40.60 | $39.51 | $40.58 | $20.81 | 0 |
| 2016-10-28 | $39.81 | $41.55 | $39.81 | $40.93 | $20.99 | 3,041,630 |
| 2016-10-27 | $39.95 | $40.35 | $39.63 | $39.91 | $20.47 | 1,356,350 |
| 2016-10-26 | $40.94 | $41.18 | $39.63 | $39.96 | $20.49 | 3,017,500 |
| 2016-10-25 | $41.19 | $41.98 | $40.80 | $41.29 | $21.17 | 1,858,900 |
| 2016-10-24 | $41.76 | $41.76 | $40.70 | $41.27 | $21.16 | 2,901,460 |
| 2016-10-21 | $43.03 | $43.03 | $40.81 | $41.80 | $21.44 | 5,560,920 |
| 2016-10-20 | $42.50 | $43.92 | $42.22 | $43.03 | $22.07 | 6,056,140 |
| 2016-10-19 | $42.07 | $43.59 | $41.69 | $42.33 | $21.71 | 2,765,160 |
| 2016-10-18 | $41.95 | $42.58 | $41.33 | $42.07 | $21.57 | 2,804,830 |
| 2016-10-17 | $40.49 | $44.28 | $40.49 | $41.62 | $21.34 | 4,463,980 |
| 2016-10-14 | $39.32 | $40.70 | $39.00 | $40.54 | $20.79 | 2,276,490 |
| 2016-10-13 | $39.60 | $39.89 | $39.32 | $39.34 | $20.17 | 890,720 |
| 2016-10-12 | $39.18 | $39.73 | $38.38 | $39.70 | $20.36 | 1,508,450 |
| 2016-10-11 | $38.90 | $39.40 | $38.45 | $39.00 | $20.00 | 1,701,550 |
| 2016-10-10 | $38.85 | $38.98 | $38.04 | $38.91 | $19.95 | 1,184,810 |
| 2016-10-07 | $38.32 | $38.32 | $38.32 | $38.32 | $19.65 | 0 |
| 2016-10-06 | $38.32 | $38.32 | $38.32 | $38.32 | $19.65 | 0 |
| 2016-10-05 | $38.32 | $38.32 | $38.32 | $38.32 | $19.65 | 0 |
| 2016-10-04 | $38.32 | $38.32 | $38.32 | $38.32 | $19.65 | 0 |
| 2016-10-03 | $38.32 | $38.32 | $38.32 | $38.32 | $19.65 | 0 |
| 2016-09-30 | $37.55 | $38.50 | $37.10 | $38.32 | $19.65 | 1,292,660 |
| 2016-09-29 | $37.60 | $38.27 | $37.01 | $37.50 | $19.23 | 950,500 |
| 2016-09-28 | $37.62 | $38.38 | $37.62 | $38.05 | $19.51 | 1,659,340 |
| 2016-09-27 | $37.00 | $39.99 | $36.99 | $38.04 | $19.51 | 3,670,900 |
| 2016-09-26 | $123.70 | $123.70 | $123.70 | $123.70 | $63.44 | 0 |
| 2016-09-23 | $123.70 | $123.70 | $123.70 | $123.70 | $63.44 | 0 |
| 2016-09-22 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-21 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-20 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-19 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-16 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-15 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-14 | $123.70 | $123.70 | $123.70 | $123.70 | $20.46 | 0 |
| 2016-09-13 | $122.98 | $123.90 | $120.30 | $123.70 | $20.46 | 662,030 |
| 2016-09-12 | $124.99 | $124.99 | $120.00 | $121.10 | $20.03 | 716,700 |
| 2016-09-09 | $127.01 | $130.00 | $126.50 | $126.52 | $20.93 | 803,330 |
| 2016-09-08 | $124.50 | $127.49 | $124.50 | $126.91 | $20.99 | 474,500 |
| 2016-09-07 | $127.58 | $128.60 | $125.50 | $125.50 | $20.76 | 528,810 |
| 2016-09-06 | $125.01 | $127.80 | $125.01 | $127.00 | $21.01 | 535,400 |
| 2016-09-05 | $123.02 | $127.67 | $123.02 | $125.65 | $20.79 | 691,030 |
| 2016-09-02 | $126.16 | $127.53 | $123.98 | $124.13 | $20.53 | 818,810 |
| 2016-09-01 | $129.96 | $129.96 | $126.11 | $126.82 | $20.98 | 924,840 |
| 2016-08-31 | $128.87 | $130.27 | $127.03 | $129.43 | $21.41 | 810,580 |
| 2016-08-30 | $129.99 | $131.66 | $128.50 | $128.81 | $21.31 | 649,500 |
| 2016-08-29 | $135.33 | $135.33 | $127.86 | $130.00 | $21.51 | 1,224,070 |
| 2016-08-26 | $135.60 | $135.99 | $131.00 | $134.12 | $22.19 | 1,607,870 |
| 2016-08-25 | $135.80 | $136.50 | $125.00 | $134.20 | $22.20 | 1,914,710 |
| 2016-08-24 | $138.50 | $143.18 | $136.73 | $136.91 | $22.65 | 3,031,330 |
| 2016-08-23 | $131.77 | $139.50 | $131.02 | $137.15 | $22.69 | 1,724,520 |
| 2016-08-22 | $138.43 | $139.39 | $131.31 | $131.77 | $21.80 | 1,649,210 |
| 2016-08-19 | $132.59 | $139.95 | $132.59 | $138.01 | $22.83 | 1,938,080 |
| 2016-08-18 | $135.00 | $136.50 | $132.22 | $133.56 | $22.09 | 1,038,080 |
| 2016-08-17 | $133.80 | $137.46 | $132.55 | $135.58 | $22.43 | 1,491,640 |
| 2016-08-16 | $129.70 | $136.58 | $129.15 | $135.46 | $22.41 | 1,586,550 |
| 2016-08-15 | $125.48 | $131.20 | $125.47 | $129.61 | $21.44 | 1,363,080 |
| 2016-08-12 | $122.10 | $126.39 | $122.10 | $125.47 | $20.76 | 500,420 |
| 2016-08-11 | $125.00 | $126.59 | $123.00 | $123.00 | $20.35 | 634,180 |
| 2016-08-10 | $128.20 | $128.88 | $125.80 | $125.80 | $20.81 | 907,820 |
| 2016-08-09 | $121.03 | $129.42 | $120.56 | $128.20 | $21.21 | 1,183,550 |
| 2016-08-08 | $121.69 | $122.42 | $117.10 | $122.42 | $20.25 | 732,460 |
| 2016-08-05 | $123.50 | $124.20 | $122.00 | $122.41 | $20.25 | 672,150 |
| 2016-08-04 | $123.76 | $128.48 | $122.60 | $123.29 | $20.40 | 1,172,820 |
| 2016-08-03 | $114.98 | $123.52 | $114.25 | $122.98 | $20.34 | 1,295,970 |
| 2016-08-02 | $111.12 | $115.96 | $111.12 | $114.48 | $18.94 | 866,730 |
| 2016-08-01 | $115.79 | $115.79 | $109.05 | $110.90 | $18.35 | 798,400 |
| 2016-07-29 | $117.85 | $118.00 | $114.18 | $115.80 | $19.16 | 902,360 |
| 2016-07-28 | $116.90 | $119.16 | $111.47 | $118.00 | $19.52 | 1,275,620 |
| 2016-07-27 | $127.60 | $128.25 | $116.02 | $119.36 | $19.75 | 1,658,820 |
| 2016-07-26 | $127.66 | $128.46 | $126.18 | $127.60 | $21.11 | 721,810 |
| 2016-07-25 | $128.00 | $130.01 | $125.50 | $127.70 | $21.13 | 922,240 |
| 2016-07-22 | $129.00 | $129.00 | $126.83 | $128.00 | $21.18 | 1,226,070 |
| 2016-07-21 | $129.74 | $131.30 | $128.00 | $128.05 | $21.18 | 981,200 |
| 2016-07-20 | $132.94 | $132.94 | $129.78 | $129.78 | $21.47 | 810,810 |
| 2016-07-19 | $130.27 | $132.00 | $129.50 | $131.90 | $21.82 | 1,037,290 |
| 2016-07-18 | $129.00 | $131.40 | $128.10 | $129.50 | $21.42 | 874,350 |
| 2016-07-15 | $130.01 | $131.50 | $127.50 | $129.81 | $21.47 | 1,409,810 |
| 2016-07-14 | $130.19 | $131.80 | $128.80 | $130.30 | $21.56 | 1,040,340 |
| 2016-07-13 | $131.69 | $133.48 | $129.00 | $129.88 | $21.49 | 1,306,680 |
| 2016-07-12 | $140.82 | $140.88 | $126.90 | $131.70 | $21.79 | 2,947,480 |
| 2016-07-11 | $140.00 | $144.99 | $137.00 | $141.00 | $23.33 | 2,416,860 |
| 2016-07-08 | $147.20 | $148.90 | $141.00 | $141.19 | $23.36 | 3,375,400 |
| 2016-07-07 | $142.00 | $153.40 | $137.00 | $152.60 | $25.24 | 6,303,370 |
| 2016-07-06 | $142.16 | $142.16 | $136.88 | $139.45 | $23.07 | 1,105,010 |
| 2016-07-05 | $137.80 | $138.78 | $135.05 | $136.96 | $22.66 | 707,860 |
| 2016-07-04 | $134.00 | $137.70 | $134.00 | $136.94 | $22.65 | 761,090 |
| 2016-07-01 | $139.66 | $142.00 | $134.56 | $135.58 | $22.43 | 1,288,690 |
| 2016-06-30 | $138.00 | $141.79 | $135.40 | $139.66 | $23.10 | 1,153,740 |
| 2016-06-29 | $146.12 | $148.88 | $133.80 | $140.09 | $23.18 | 2,232,640 |
| 2016-06-28 | $142.92 | $142.92 | $139.01 | $141.19 | $23.36 | 1,083,700 |
| 2016-06-27 | $139.00 | $144.02 | $139.00 | $142.92 | $23.64 | 938,970 |
| 2016-06-24 | $142.50 | $144.00 | $128.00 | $142.11 | $23.51 | 1,213,660 |
| 2016-06-23 | $138.84 | $144.06 | $137.80 | $142.10 | $23.51 | 1,458,460 |
| 2016-06-22 | $137.03 | $138.65 | $135.03 | $137.80 | $22.80 | 572,800 |
| 2016-06-21 | $139.00 | $143.39 | $135.10 | $137.01 | $22.67 | 1,264,340 |
| 2016-06-20 | $135.00 | $140.20 | $132.02 | $139.63 | $23.10 | 1,412,160 |
| 2016-06-17 | $137.86 | $139.80 | $132.10 | $132.51 | $21.92 | 1,004,040 |
| 2016-06-16 | $133.90 | $140.00 | $128.50 | $135.77 | $22.46 | 1,380,180 |
| 2016-06-15 | $124.32 | $135.00 | $124.30 | $132.50 | $21.92 | 1,078,870 |
| 2016-06-14 | $130.00 | $132.33 | $126.01 | $126.63 | $20.95 | 873,240 |
| 2016-06-13 | $133.00 | $137.30 | $131.10 | $131.40 | $21.74 | 1,137,110 |
| 2016-06-10 | $136.05 | $136.05 | $136.05 | $136.05 | $22.51 | 0 |
| 2016-06-09 | $136.05 | $136.05 | $136.05 | $136.05 | $22.51 | 0 |
| 2016-06-08 | $130.35 | $139.75 | $126.80 | $136.05 | $22.51 | 1,926,440 |
| 2016-06-07 | $120.01 | $130.60 | $120.01 | $130.40 | $21.57 | 2,120,520 |
| 2016-06-06 | $122.56 | $122.69 | $119.50 | $119.90 | $19.84 | 654,330 |
| 2016-06-03 | $121.50 | $122.90 | $118.50 | $120.69 | $19.97 | 832,900 |
| 2016-06-02 | $122.00 | $124.85 | $120.00 | $121.25 | $20.06 | 1,001,260 |
| 2016-06-01 | $119.06 | $123.50 | $117.30 | $121.45 | $20.09 | 1,580,460 |
| 2016-05-31 | $113.49 | $116.98 | $112.66 | $116.74 | $19.28 | 1,288,770 |
| 2016-05-30 | $116.00 | $117.50 | $112.00 | $113.70 | $18.77 | 1,141,660 |
| 2016-05-27 | $119.50 | $122.67 | $117.35 | $117.61 | $19.42 | 908,680 |
| 2016-05-26 | $116.20 | $120.30 | $114.45 | $119.70 | $19.76 | 1,102,000 |
| 2016-05-25 | $120.00 | $124.90 | $118.01 | $118.54 | $19.57 | 1,815,740 |
| 2016-05-24 | $116.72 | $119.25 | $113.40 | $118.54 | $19.57 | 1,508,910 |
| 2016-05-23 | $119.89 | $123.80 | $114.11 | $117.19 | $19.35 | 2,260,550 |
| 2016-05-20 | $105.50 | $117.32 | $105.20 | $117.32 | $19.37 | 1,837,160 |
| 2016-05-19 | $102.80 | $110.80 | $101.60 | $107.67 | $17.78 | 1,653,550 |
| 2016-05-18 | $103.50 | $105.50 | $98.94 | $102.22 | $16.88 | 1,481,620 |
| 2016-05-17 | $109.00 | $114.00 | $103.01 | $104.00 | $17.17 | 2,303,350 |
| 2016-05-16 | $101.00 | $108.40 | $100.99 | $107.79 | $17.80 | 2,678,690 |
| 2016-05-13 | $97.14 | $101.80 | $95.60 | $99.88 | $16.49 | 2,446,220 |
| 2016-05-12 | $88.90 | $96.96 | $88.86 | $96.84 | $15.99 | 1,967,340 |
| 2016-05-11 | $91.80 | $95.60 | $91.00 | $92.52 | $15.28 | 1,270,430 |
| 2016-05-10 | $87.73 | $95.55 | $87.73 | $91.80 | $15.16 | 1,877,500 |
| 2016-05-09 | $89.10 | $90.80 | $86.51 | $87.55 | $14.46 | 1,439,920 |
| 2016-05-06 | $94.80 | $95.99 | $90.77 | $90.88 | $15.01 | 1,839,790 |
| 2016-05-05 | $93.60 | $94.90 | $92.02 | $94.80 | $15.65 | 1,420,630 |
| 2016-05-04 | $93.10 | $96.68 | $92.67 | $93.99 | $15.52 | 1,449,020 |
| 2016-05-03 | $92.12 | $94.61 | $91.02 | $94.01 | $15.52 | 1,658,950 |
| 2016-05-02 | $91.66 | $91.66 | $91.66 | $91.66 | $15.13 | 0 |
| 2016-04-29 | $91.50 | $93.20 | $88.88 | $91.66 | $15.13 | 2,161,400 |
| 2016-04-28 | $94.47 | $96.99 | $93.00 | $94.66 | $15.63 | 2,062,710 |
| 2016-04-27 | $88.50 | $94.99 | $87.43 | $94.23 | $15.56 | 2,830,750 |
| 2016-04-26 | $89.80 | $89.91 | $87.28 | $87.29 | $14.41 | 1,151,660 |
| 2016-04-25 | $91.00 | $93.00 | $87.12 | $89.42 | $14.76 | 1,607,950 |
| 2016-04-22 | $88.00 | $95.07 | $87.00 | $93.66 | $15.46 | 2,257,000 |
| 2016-04-21 | $95.45 | $95.45 | $95.45 | $95.45 | $15.76 | 0 |
| 2016-04-20 | $95.45 | $95.45 | $95.45 | $95.45 | $15.76 | 0 |
| 2016-04-19 | $95.45 | $95.45 | $95.45 | $95.45 | $15.76 | 0 |
| 2016-04-18 | $95.45 | $95.45 | $95.45 | $95.45 | $15.76 | 0 |
| 2016-04-15 | $95.59 | $96.98 | $94.50 | $95.45 | $15.76 | 1,309,250 |
| 2016-04-14 | $100.00 | $100.00 | $94.65 | $96.03 | $15.86 | 2,950,390 |
| 2016-04-13 | $94.60 | $103.99 | $92.52 | $98.66 | $16.29 | 2,756,730 |
| 2016-04-12 | $90.00 | $95.50 | $88.82 | $94.64 | $15.63 | 2,710,340 |
| 2016-04-11 | $84.84 | $91.27 | $84.00 | $88.90 | $14.68 | 1,981,200 |
| 2016-04-08 | $81.44 | $83.26 | $80.34 | $82.97 | $13.70 | 1,533,360 |
| 2016-04-07 | $84.18 | $85.18 | $81.63 | $82.70 | $13.66 | 1,654,120 |
| 2016-04-06 | $83.33 | $86.88 | $82.95 | $85.81 | $14.17 | 1,340,480 |
| 2016-04-05 | $81.63 | $84.16 | $80.08 | $84.11 | $13.89 | 1,220,950 |
| 2016-04-04 | $81.38 | $81.38 | $81.38 | $81.38 | $13.44 | 0 |
| 2016-04-01 | $83.60 | $83.60 | $79.80 | $81.38 | $13.44 | 1,155,670 |
| 2016-03-31 | $82.84 | $85.87 | $82.80 | $83.78 | $13.83 | 1,464,690 |
| 2016-03-30 | $78.80 | $82.08 | $78.71 | $82.08 | $13.55 | 954,050 |
| 2016-03-29 | $79.40 | $80.00 | $77.07 | $78.46 | $12.96 | 813,020 |
| 2016-03-28 | $80.98 | $82.39 | $77.50 | $77.82 | $12.85 | 798,820 |
| 2016-03-25 | $79.40 | $80.87 | $79.01 | $80.61 | $13.31 | 591,590 |
| 2016-03-24 | $80.12 | $82.69 | $79.00 | $79.85 | $13.18 | 1,269,830 |
| 2016-03-23 | $80.60 | $83.90 | $80.01 | $82.29 | $13.59 | 911,750 |
| 2016-03-22 | $82.01 | $82.57 | $80.50 | $81.19 | $13.41 | 902,600 |
| 2016-03-21 | $80.05 | $83.30 | $79.22 | $82.70 | $13.66 | 1,483,190 |
| 2016-03-18 | $76.67 | $79.99 | $75.63 | $78.93 | $13.03 | 1,633,000 |
| 2016-03-17 | $73.16 | $76.52 | $72.01 | $76.50 | $12.63 | 1,174,790 |
| 2016-03-16 | $76.10 | $78.00 | $72.10 | $73.00 | $12.05 | 544,950 |
| 2016-03-15 | $75.10 | $75.81 | $73.41 | $75.30 | $12.43 | 685,480 |
| 2016-03-14 | $71.77 | $76.46 | $71.77 | $75.41 | $12.45 | 881,700 |
| 2016-03-11 | $72.00 | $73.68 | $69.20 | $71.21 | $11.76 | 513,650 |
| 2016-03-10 | $76.30 | $76.85 | $73.08 | $73.09 | $12.07 | 1,006,830 |
| 2016-03-09 | $71.88 | $78.65 | $70.00 | $77.90 | $12.86 | 1,447,260 |
| 2016-03-08 | $71.57 | $71.91 | $66.00 | $71.55 | $11.81 | 789,770 |
| 2016-03-07 | $71.00 | $73.56 | $69.20 | $71.57 | $11.82 | 993,230 |
| 2016-03-04 | $74.00 | $74.96 | $69.01 | $69.01 | $11.39 | 1,382,270 |
| 2016-03-03 | $78.97 | $80.48 | $76.66 | $76.68 | $12.66 | 1,652,850 |
| 2016-03-02 | $77.98 | $80.96 | $74.00 | $80.42 | $13.28 | 1,888,680 |
| 2016-03-01 | $76.00 | $78.60 | $70.50 | $77.98 | $12.88 | 1,142,250 |
| 2016-02-29 | $84.28 | $84.30 | $78.08 | $78.08 | $12.89 | 404,000 |
| 2016-02-26 | $88.02 | $91.68 | $86.76 | $86.76 | $14.33 | 800,930 |
| 2016-02-25 | $96.40 | $96.40 | $96.40 | $96.40 | $15.92 | 0 |
| 2016-02-24 | $96.40 | $96.40 | $96.40 | $96.40 | $15.92 | 0 |
| 2016-02-23 | $96.40 | $96.40 | $96.40 | $96.40 | $15.92 | 0 |
| 2016-02-22 | $96.40 | $96.40 | $96.40 | $96.40 | $15.92 | 0 |
| 2016-02-19 | $96.40 | $96.40 | $96.40 | $96.40 | $15.92 | 0 |
| 2016-02-18 | $99.92 | $99.92 | $95.58 | $96.40 | $15.92 | 736,790 |
| 2016-02-17 | $100.13 | $102.50 | $95.88 | $98.80 | $16.31 | 862,590 |
| 2016-02-16 | $97.50 | $101.95 | $95.00 | $101.24 | $16.72 | 555,630 |
| 2016-02-15 | $92.80 | $96.14 | $90.12 | $95.77 | $15.81 | 353,180 |
| 2016-02-12 | $96.10 | $96.10 | $96.10 | $96.10 | $15.87 | 0 |
| 2016-02-11 | $96.10 | $96.10 | $96.10 | $96.10 | $15.87 | 0 |
| 2016-02-10 | $96.10 | $96.10 | $96.10 | $96.10 | $15.87 | 0 |
| 2016-02-09 | $96.10 | $96.10 | $96.10 | $96.10 | $15.87 | 0 |
| 2016-02-08 | $96.10 | $96.10 | $96.10 | $96.10 | $15.87 | 0 |
| 2016-02-05 | $98.00 | $99.41 | $96.02 | $96.10 | $15.87 | 430,350 |
| 2016-02-04 | $95.78 | $100.00 | $95.50 | $96.99 | $16.01 | 462,300 |
| 2016-02-03 | $95.45 | $96.43 | $92.71 | $95.00 | $15.69 | 369,600 |
| 2016-02-02 | $92.00 | $96.68 | $92.00 | $96.48 | $15.93 | 397,110 |
| 2016-02-01 | $92.10 | $93.50 | $90.00 | $92.90 | $15.34 | 373,270 |
| 2016-01-29 | $88.00 | $93.58 | $86.33 | $92.02 | $15.19 | 490,930 |
| 2016-01-28 | $85.00 | $90.12 | $84.50 | $88.87 | $14.67 | 673,850 |
| 2016-01-27 | $83.55 | $87.20 | $79.18 | $87.20 | $14.40 | 590,920 |
| 2016-01-26 | $94.58 | $95.07 | $86.29 | $86.29 | $14.25 | 626,440 |
| 2016-01-25 | $102.94 | $102.94 | $94.82 | $95.88 | $15.83 | 614,520 |
| 2016-01-22 | $99.21 | $101.00 | $96.90 | $100.18 | $16.54 | 441,300 |
| 2016-01-21 | $98.00 | $104.25 | $97.00 | $97.69 | $16.13 | 469,930 |
| 2016-01-20 | $100.18 | $104.45 | $98.30 | $100.54 | $16.60 | 509,140 |
| 2016-01-19 | $94.30 | $99.85 | $94.30 | $99.70 | $16.46 | 517,490 |
| 2016-01-18 | $92.00 | $97.71 | $90.00 | $96.30 | $15.90 | 414,060 |
| 2016-01-15 | $95.02 | $98.00 | $91.80 | $93.29 | $15.40 | 750,830 |
| 2016-01-14 | $87.80 | $96.10 | $82.48 | $95.30 | $15.74 | 644,840 |
| 2016-01-13 | $96.01 | $98.58 | $87.78 | $88.50 | $14.61 | 606,350 |
| 2016-01-12 | $95.00 | $99.70 | $94.13 | $96.25 | $15.89 | 601,350 |
| 2016-01-11 | $103.00 | $103.00 | $95.40 | $95.41 | $15.75 | 1,039,420 |
| 2016-01-08 | $108.60 | $109.00 | $100.00 | $106.00 | $17.50 | 762,140 |
| 2016-01-07 | $114.70 | $114.70 | $106.20 | $106.20 | $17.54 | 257,100 |
| 2016-01-06 | $117.99 | $120.87 | $111.80 | $118.00 | $19.48 | 831,260 |
| 2016-01-05 | $113.00 | $121.94 | $113.00 | $117.90 | $19.47 | 1,172,340 |
| 2016-01-04 | $138.21 | $138.21 | $125.10 | $125.10 | $20.66 | 663,000 |
| 2016-01-01 | $139.00 | $139.00 | $139.00 | $139.00 | $22.95 | 0 |
| 2015-12-31 | $142.99 | $144.90 | $138.71 | $139.00 | $22.95 | 831,040 |
| 2015-12-30 | $138.00 | $144.42 | $136.15 | $144.09 | $23.79 | 828,710 |
| 2015-12-29 | $138.00 | $139.87 | $132.43 | $138.20 | $22.82 | 761,460 |
| 2015-12-28 | $143.80 | $144.56 | $137.60 | $138.04 | $22.79 | 941,280 |
| 2015-12-25 | $148.20 | $148.45 | $143.75 | $143.80 | $23.74 | 526,340 |
| 2015-12-24 | $144.00 | $149.49 | $142.28 | $147.86 | $24.41 | 666,760 |
| 2015-12-23 | $146.62 | $147.80 | $139.52 | $146.33 | $24.16 | 1,235,190 |
| 2015-12-22 | $150.58 | $151.00 | $146.20 | $146.52 | $24.19 | 665,860 |
| 2015-12-21 | $150.33 | $153.50 | $147.03 | $150.58 | $24.86 | 864,120 |
| 2015-12-18 | $148.60 | $154.00 | $147.00 | $150.50 | $24.85 | 871,740 |
| 2015-12-17 | $144.63 | $149.70 | $144.63 | $149.35 | $24.66 | 1,061,710 |
| 2015-12-16 | $143.80 | $149.60 | $142.62 | $144.84 | $23.92 | 791,500 |
| 2015-12-15 | $142.60 | $144.99 | $139.08 | $142.39 | $23.51 | 702,140 |
| 2015-12-14 | $142.16 | $145.00 | $135.55 | $142.60 | $23.55 | 939,520 |
| 2015-12-11 | $142.00 | $148.66 | $142.00 | $145.00 | $23.94 | 717,760 |
| 2015-12-10 | $150.58 | $153.00 | $142.00 | $145.49 | $24.02 | 1,213,630 |
| 2015-12-09 | $153.98 | $162.80 | $149.10 | $152.80 | $25.23 | 1,779,060 |
| 2015-12-08 | $146.88 | $161.19 | $143.10 | $155.98 | $25.75 | 1,974,050 |
| 2015-12-07 | $145.00 | $150.50 | $142.50 | $147.19 | $24.30 | 1,356,310 |
| 2015-12-04 | $136.90 | $151.00 | $135.07 | $146.51 | $24.19 | 2,475,670 |
| 2015-12-03 | $134.20 | $138.98 | $131.60 | $137.39 | $22.69 | 956,100 |
| 2015-12-02 | $133.56 | $137.15 | $127.00 | $135.10 | $22.31 | 1,054,430 |
| 2015-12-01 | $140.80 | $148.79 | $129.20 | $139.30 | $23.00 | 2,228,940 |
| 2015-11-30 | $133.30 | $145.00 | $131.20 | $143.55 | $23.70 | 2,303,450 |
| 2015-11-27 | $134.50 | $144.50 | $130.18 | $133.09 | $21.98 | 1,777,720 |
| 2015-11-26 | $137.00 | $144.98 | $135.18 | $136.41 | $22.52 | 1,564,760 |
| 2015-11-25 | $146.00 | $146.00 | $133.00 | $140.48 | $23.20 | 2,653,790 |
| 2015-11-24 | $121.25 | $135.08 | $119.03 | $135.08 | $22.30 | 1,624,340 |
| 2015-11-23 | $119.99 | $125.00 | $115.68 | $122.80 | $20.28 | 1,575,870 |
| 2015-11-20 | $118.80 | $120.00 | $115.00 | $118.80 | $19.62 | 1,159,300 |
| 2015-11-19 | $111.94 | $118.79 | $111.94 | $117.65 | $19.43 | 1,210,800 |
| 2015-11-18 | $113.66 | $114.88 | $110.50 | $111.20 | $18.36 | 970,200 |
| 2015-11-17 | $125.28 | $126.58 | $112.19 | $113.45 | $18.73 | 1,559,810 |
| 2015-11-16 | $118.99 | $125.90 | $117.68 | $123.38 | $20.37 | 930,100 |
| 2015-11-13 | $133.50 | $133.50 | $121.95 | $122.00 | $20.14 | 2,354,830 |
| 2015-11-12 | $137.20 | $139.48 | $133.03 | $135.50 | $22.37 | 2,001,010 |
| 2015-11-11 | $126.00 | $138.60 | $123.01 | $138.60 | $22.89 | 2,830,550 |
| 2015-11-10 | $128.14 | $133.00 | $124.88 | $126.00 | $20.80 | 1,820,230 |
| 2015-11-09 | $133.88 | $134.01 | $126.00 | $130.30 | $21.51 | 1,950,010 |
| 2015-11-06 | $129.40 | $135.47 | $127.13 | $133.85 | $22.10 | 1,510,980 |
| 2015-11-05 | $126.48 | $134.99 | $124.50 | $129.50 | $21.38 | 1,269,060 |
| 2015-11-04 | $127.25 | $129.45 | $122.95 | $127.10 | $20.99 | 1,459,300 |
| 2015-11-03 | $116.29 | $126.75 | $116.00 | $123.90 | $20.46 | 2,081,950 |
| 2015-11-02 | $105.20 | $119.81 | $104.20 | $117.86 | $19.46 | 1,742,350 |
| 2015-10-30 | $103.00 | $112.00 | $101.80 | $108.92 | $17.98 | 1,364,460 |
| 2015-10-29 | $104.99 | $107.96 | $100.00 | $103.81 | $17.14 | 1,699,120 |
| 2015-10-28 | $102.00 | $110.00 | $101.02 | $107.00 | $17.67 | 5,353,950 |
| 2015-10-27 | $100.63 | $105.00 | $100.63 | $100.63 | $16.62 | 3,886,310 |
| 2015-10-26 | $111.81 | $111.81 | $111.81 | $111.81 | $18.46 | 36,100 |
| 2015-10-23 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-22 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-21 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-20 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-19 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-16 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-15 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-14 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-13 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-12 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-09 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-08 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-07 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-06 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-05 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-02 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-10-01 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-30 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-29 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-28 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-25 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-24 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-23 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-22 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-21 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-18 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-17 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-16 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-15 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-14 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-11 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-10 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-09 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-08 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-07 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-04 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-03 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-02 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
| 2015-09-01 | $124.23 | $124.23 | $124.23 | $124.23 | $20.51 | 0 |
Changzhou Tronly New Electronic Materials Company Ltd (300429) News Headlines
Recent Changzhou Tronly New Electronic Materials Company Ltd (300429) News
Similar Companies to Changzhou Tronly New Electronic Materials Company Ltd (300429) 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 | -- | -- | -- |