Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491) Exchange: SHE
Data as of July 17, 2025
$17.98 ($-0.76) -4.06%
Shijiazhuang Tonhe Electronics Technologies Company Ltd - Daily Information
Click for more stock information on Shijiazhuang Tonhe Electronics Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.61 |
| Previous Close | $17.98 |
| High | $18.69 |
| Low | $17.75 |
| Adjusted Open | $18.61 |
| Previous Adjusted Close | $17.98 |
| Adjusted High | $18.69 |
| Adjusted Low | $17.75 |
About Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491)
Invest in Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491)
Historical Stock Data for Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $18.61 | $18.69 | $17.75 | $17.98 | $17.98 | 8,754,000 |
| 2025-05-29 | $18.25 | $19.00 | $18.25 | $18.74 | $18.74 | 8,088,300 |
| 2025-05-28 | $18.91 | $19.02 | $18.24 | $18.36 | $18.36 | 7,596,540 |
| 2025-05-27 | $18.95 | $19.20 | $18.65 | $18.76 | $18.76 | 8,206,040 |
| 2025-05-26 | $18.71 | $19.17 | $18.38 | $19.15 | $19.15 | 10,737,060 |
| 2025-05-23 | $19.38 | $19.82 | $18.75 | $18.75 | $18.75 | 22,251,650 |
| 2025-05-22 | $19.91 | $22.83 | $19.77 | $20.50 | $20.50 | 31,716,390 |
| 2025-05-21 | $20.02 | $20.28 | $19.17 | $19.26 | $19.26 | 11,402,900 |
| 2025-05-20 | $18.36 | $20.09 | $18.36 | $20.01 | $20.01 | 17,324,700 |
| 2025-05-19 | $18.65 | $18.73 | $18.20 | $18.36 | $18.36 | 4,791,900 |
| 2025-05-16 | $18.46 | $18.94 | $18.25 | $18.46 | $18.46 | 5,470,300 |
| 2025-05-15 | $18.95 | $18.95 | $18.30 | $18.34 | $18.34 | 6,221,300 |
| 2025-05-14 | $19.13 | $19.90 | $18.71 | $18.95 | $18.95 | 9,864,600 |
| 2025-05-13 | $20.32 | $20.36 | $19.09 | $19.13 | $19.13 | 11,471,350 |
| 2025-05-12 | $19.51 | $20.46 | $18.80 | $20.32 | $20.32 | 16,660,050 |
| 2025-05-09 | $19.69 | $20.50 | $19.08 | $19.70 | $19.70 | 17,247,920 |
| 2025-05-08 | $18.56 | $19.97 | $18.40 | $19.92 | $19.92 | 16,347,990 |
| 2025-05-07 | $19.04 | $19.38 | $18.29 | $18.55 | $18.55 | 11,678,400 |
| 2025-05-06 | $17.90 | $19.44 | $17.90 | $18.64 | $18.64 | 19,010,720 |
| 2025-04-30 | $16.45 | $17.24 | $16.44 | $17.10 | $17.10 | 10,214,460 |
| 2025-04-29 | $15.20 | $16.73 | $15.20 | $16.41 | $16.41 | 13,982,320 |
| 2025-04-28 | $16.00 | $16.27 | $15.55 | $15.59 | $15.59 | 3,892,800 |
| 2025-04-25 | $15.95 | $16.20 | $15.83 | $15.98 | $15.98 | 3,242,060 |
| 2025-04-24 | $16.40 | $16.40 | $15.79 | $15.91 | $15.91 | 4,546,900 |
| 2025-04-23 | $16.30 | $16.48 | $16.13 | $16.33 | $16.33 | 4,668,300 |
| 2025-04-22 | $16.25 | $16.42 | $16.01 | $16.15 | $16.15 | 5,088,300 |
| 2025-04-21 | $15.96 | $16.34 | $15.62 | $16.34 | $16.34 | 6,245,950 |
| 2025-04-18 | $15.80 | $15.95 | $15.61 | $15.83 | $15.83 | 4,799,250 |
| 2025-04-17 | $15.61 | $16.18 | $15.53 | $15.87 | $15.87 | 6,402,960 |
| 2025-04-16 | $16.13 | $16.27 | $15.44 | $15.76 | $15.76 | 6,724,900 |
| 2025-04-15 | $16.39 | $16.52 | $16.08 | $16.30 | $16.30 | 4,691,600 |
| 2025-04-14 | $16.35 | $16.78 | $16.33 | $16.39 | $16.39 | 5,836,200 |
| 2025-04-11 | $15.73 | $16.27 | $15.73 | $16.05 | $16.05 | 5,222,820 |
| 2025-04-10 | $16.00 | $16.37 | $15.79 | $15.90 | $15.90 | 8,411,200 |
| 2025-04-09 | $14.61 | $15.61 | $13.73 | $15.49 | $15.49 | 9,357,000 |
| 2025-04-08 | $14.60 | $15.64 | $14.51 | $14.95 | $14.95 | 9,795,220 |
| 2025-04-07 | $16.50 | $17.00 | $14.16 | $14.25 | $14.25 | 11,402,060 |
| 2025-04-03 | $17.97 | $18.20 | $17.49 | $17.69 | $17.69 | 5,092,900 |
| 2025-04-02 | $18.16 | $18.43 | $18.02 | $18.20 | $18.20 | 3,423,370 |
| 2025-04-01 | $18.30 | $18.50 | $18.09 | $18.16 | $18.16 | 4,183,400 |
| 2025-03-31 | $18.53 | $18.59 | $17.80 | $18.18 | $18.18 | 6,422,270 |
| 2025-03-28 | $18.66 | $19.17 | $18.63 | $18.65 | $18.65 | 4,037,860 |
| 2025-03-27 | $19.25 | $19.25 | $18.75 | $18.81 | $18.81 | 5,536,730 |
| 2025-03-26 | $19.11 | $19.62 | $18.97 | $19.35 | $19.35 | 5,166,500 |
| 2025-03-25 | $19.49 | $19.51 | $19.03 | $19.17 | $19.17 | 4,959,110 |
| 2025-03-24 | $20.35 | $20.35 | $18.83 | $19.49 | $19.49 | 10,994,760 |
| 2025-03-21 | $20.62 | $21.05 | $20.31 | $20.37 | $20.37 | 8,824,910 |
| 2025-03-20 | $21.20 | $21.30 | $20.52 | $20.75 | $20.75 | 9,808,760 |
| 2025-03-19 | $21.97 | $22.13 | $21.16 | $21.21 | $21.21 | 14,593,320 |
| 2025-03-18 | $22.79 | $23.85 | $22.03 | $22.40 | $22.40 | 23,113,660 |
| 2025-03-17 | $21.56 | $22.18 | $21.17 | $22.11 | $22.11 | 10,862,980 |
| 2025-03-14 | $22.22 | $22.22 | $20.85 | $21.74 | $21.74 | 13,648,540 |
| 2025-03-13 | $23.20 | $23.99 | $22.11 | $22.39 | $22.39 | 18,959,400 |
| 2025-03-12 | $22.55 | $24.32 | $22.20 | $23.54 | $23.54 | 25,890,270 |
| 2025-03-11 | $21.80 | $22.50 | $21.58 | $22.39 | $22.39 | 15,377,600 |
| 2025-03-10 | $20.71 | $22.89 | $20.68 | $22.44 | $22.44 | 22,726,250 |
| 2025-03-07 | $21.35 | $22.17 | $20.37 | $20.60 | $20.60 | 14,389,380 |
| 2025-03-06 | $20.95 | $21.59 | $20.95 | $21.52 | $21.52 | 14,180,240 |
| 2025-03-05 | $20.30 | $21.04 | $20.16 | $20.94 | $20.94 | 12,732,600 |
| 2025-03-04 | $20.04 | $20.43 | $19.81 | $20.43 | $20.43 | 8,524,440 |
| 2025-03-03 | $20.63 | $20.76 | $19.88 | $20.09 | $20.09 | 10,117,600 |
| 2025-02-28 | $21.20 | $21.50 | $20.21 | $20.40 | $20.40 | 12,674,780 |
| 2025-02-27 | $22.76 | $22.76 | $21.02 | $21.34 | $21.34 | 19,993,290 |
| 2025-02-26 | $22.40 | $23.16 | $22.12 | $22.80 | $22.80 | 18,270,330 |
| 2025-02-25 | $22.16 | $22.87 | $21.66 | $22.44 | $22.44 | 20,408,000 |
| 2025-02-24 | $24.19 | $24.49 | $23.00 | $23.39 | $23.39 | 25,516,880 |
| 2025-02-20 | $23.42 | $23.82 | $22.12 | $22.56 | $22.56 | 31,784,650 |
| 2025-02-19 | $19.69 | $23.94 | $19.60 | $23.94 | $23.94 | 38,476,540 |
| 2025-02-18 | $20.45 | $21.20 | $19.70 | $19.95 | $19.95 | 21,609,280 |
| 2025-02-17 | $20.49 | $21.02 | $19.93 | $20.70 | $20.70 | 24,320,660 |
| 2025-02-14 | $20.28 | $21.98 | $20.28 | $20.70 | $20.70 | 35,144,130 |
| 2025-02-13 | $20.05 | $22.02 | $18.90 | $21.22 | $21.22 | 49,708,770 |
| 2025-02-12 | $16.75 | $20.02 | $16.75 | $20.02 | $20.02 | 22,969,650 |
| 2025-02-11 | $16.79 | $16.85 | $16.43 | $16.68 | $16.68 | 6,802,600 |
| 2025-02-10 | $16.68 | $16.78 | $16.32 | $16.75 | $16.75 | 7,614,500 |
| 2025-02-07 | $16.28 | $17.18 | $16.16 | $16.58 | $16.58 | 12,262,900 |
| 2025-02-06 | $16.05 | $16.32 | $15.60 | $16.29 | $16.29 | 13,190,720 |
| 2025-02-05 | $17.31 | $17.41 | $15.49 | $15.86 | $15.86 | 15,042,200 |
| 2025-01-27 | $18.19 | $18.35 | $17.34 | $17.40 | $17.40 | 6,005,950 |
| 2025-01-24 | $17.68 | $18.62 | $17.46 | $18.05 | $18.05 | 8,981,100 |
| 2025-01-23 | $18.46 | $18.62 | $17.65 | $17.70 | $17.70 | 7,754,550 |
| 2025-01-22 | $18.54 | $18.69 | $17.84 | $18.47 | $18.47 | 13,449,370 |
| 2025-01-21 | $17.99 | $19.02 | $17.95 | $18.47 | $18.47 | 14,903,030 |
| 2025-01-20 | $17.82 | $18.55 | $17.20 | $17.99 | $17.99 | 17,076,180 |
| 2025-01-17 | $17.00 | $17.53 | $16.77 | $17.14 | $17.14 | 9,593,800 |
| 2025-01-16 | $16.37 | $17.72 | $16.37 | $17.01 | $17.01 | 15,019,730 |
| 2025-01-15 | $15.83 | $16.30 | $15.68 | $15.89 | $15.89 | 8,505,600 |
| 2025-01-14 | $14.95 | $15.75 | $14.87 | $15.75 | $15.75 | 7,719,800 |
| 2025-01-13 | $14.58 | $14.86 | $14.12 | $14.85 | $14.85 | 6,032,350 |
| 2025-01-09 | $16.51 | $16.60 | $15.96 | $16.05 | $16.05 | 10,341,450 |
| 2025-01-08 | $16.74 | $16.95 | $15.98 | $16.52 | $16.52 | 18,351,950 |
| 2025-01-07 | $15.05 | $17.83 | $14.90 | $17.06 | $17.06 | 25,135,300 |
| 2025-01-06 | $14.21 | $15.06 | $13.61 | $14.86 | $14.86 | 6,906,830 |
| 2025-01-03 | $15.32 | $15.32 | $14.18 | $14.19 | $14.19 | 7,073,980 |
| 2025-01-02 | $15.80 | $16.03 | $15.01 | $15.21 | $15.21 | 6,229,100 |
| 2024-12-31 | $16.58 | $17.08 | $15.92 | $15.92 | $15.92 | 7,017,930 |
| 2024-12-30 | $16.52 | $17.19 | $15.91 | $16.59 | $16.59 | 8,041,340 |
| 2024-12-27 | $16.33 | $17.59 | $16.29 | $16.51 | $16.51 | 8,305,710 |
| 2024-12-26 | $15.72 | $16.60 | $15.59 | $16.22 | $16.22 | 9,520,070 |
| 2024-12-25 | $17.01 | $17.35 | $15.66 | $15.80 | $15.80 | 13,703,880 |
| 2024-12-24 | $17.38 | $17.99 | $17.20 | $17.46 | $17.46 | 8,351,010 |
| 2024-12-23 | $17.81 | $18.31 | $16.92 | $17.17 | $17.17 | 10,376,900 |
| 2024-12-20 | $18.45 | $19.09 | $18.11 | $18.14 | $18.14 | 14,778,370 |
| 2024-12-19 | $18.00 | $18.90 | $17.85 | $18.86 | $18.86 | 21,186,910 |
| 2024-12-18 | $17.10 | $18.28 | $16.40 | $18.28 | $18.28 | 16,602,320 |
| 2024-12-17 | $17.56 | $18.38 | $17.23 | $17.32 | $17.32 | 12,602,810 |
| 2024-12-16 | $17.17 | $18.38 | $17.16 | $17.82 | $17.82 | 19,494,340 |
| 2024-12-13 | $17.10 | $17.45 | $16.88 | $17.16 | $17.16 | 9,937,090 |
| 2024-12-12 | $16.78 | $17.19 | $16.73 | $17.10 | $17.10 | 6,855,410 |
| 2024-12-11 | $16.66 | $16.80 | $16.58 | $16.78 | $16.78 | 4,724,980 |
| 2024-12-10 | $17.30 | $17.39 | $16.59 | $16.66 | $16.66 | 7,940,200 |
| 2024-12-09 | $16.74 | $16.95 | $16.48 | $16.80 | $16.80 | 4,993,530 |
| 2024-12-06 | $16.81 | $16.90 | $16.50 | $16.73 | $16.73 | 4,921,450 |
| 2024-12-05 | $16.60 | $16.94 | $16.54 | $16.82 | $16.82 | 4,463,430 |
| 2024-12-04 | $16.80 | $16.85 | $16.43 | $16.66 | $16.66 | 5,345,620 |
| 2024-12-03 | $16.67 | $16.99 | $16.52 | $16.91 | $16.91 | 6,250,060 |
| 2024-12-02 | $16.50 | $16.77 | $16.33 | $16.70 | $16.70 | 5,597,850 |
| 2024-11-29 | $16.13 | $16.48 | $15.85 | $16.38 | $16.38 | 6,124,700 |
| 2024-11-28 | $16.31 | $16.57 | $16.11 | $16.21 | $16.21 | 5,511,900 |
| 2024-11-27 | $16.06 | $16.38 | $15.46 | $16.38 | $16.38 | 5,991,800 |
| 2024-11-26 | $16.63 | $16.73 | $16.10 | $16.16 | $16.16 | 5,606,100 |
| 2024-11-25 | $16.44 | $16.76 | $16.13 | $16.76 | $16.76 | 6,249,890 |
| 2024-11-22 | $17.10 | $17.36 | $16.29 | $16.45 | $16.45 | 11,849,560 |
| 2024-11-21 | $16.44 | $17.76 | $16.41 | $17.45 | $17.45 | 17,643,820 |
| 2024-11-20 | $16.22 | $16.56 | $16.22 | $16.54 | $16.54 | 5,793,560 |
| 2024-11-19 | $15.78 | $16.31 | $15.72 | $16.31 | $16.31 | 5,451,510 |
| 2024-11-18 | $16.16 | $16.48 | $15.42 | $15.70 | $15.70 | 5,876,100 |
| 2024-11-15 | $16.28 | $16.65 | $16.01 | $16.02 | $16.02 | 5,701,720 |
| 2024-11-14 | $17.19 | $17.45 | $16.37 | $16.40 | $16.40 | 7,595,160 |
| 2024-11-13 | $16.56 | $17.25 | $16.51 | $17.12 | $17.12 | 8,581,340 |
| 2024-11-12 | $16.90 | $17.25 | $16.60 | $16.69 | $16.69 | 10,929,250 |
| 2024-11-11 | $16.07 | $16.80 | $16.00 | $16.80 | $16.80 | 7,833,180 |
| 2024-11-08 | $16.29 | $16.49 | $16.05 | $16.18 | $16.18 | 7,436,720 |
| 2024-11-07 | $15.65 | $16.10 | $15.51 | $16.10 | $16.10 | 6,938,260 |
| 2024-11-06 | $15.65 | $15.88 | $15.49 | $15.69 | $15.69 | 7,055,950 |
| 2024-11-05 | $15.20 | $15.68 | $15.08 | $15.62 | $15.62 | 5,957,050 |
| 2024-11-04 | $14.66 | $15.17 | $14.62 | $15.15 | $15.15 | 4,137,520 |
| 2024-11-01 | $15.28 | $15.35 | $14.65 | $14.66 | $14.66 | 7,658,710 |
| 2024-10-31 | $15.41 | $15.56 | $15.22 | $15.42 | $15.42 | 6,082,340 |
| 2024-10-30 | $15.72 | $15.82 | $15.19 | $15.41 | $15.41 | 8,895,430 |
| 2024-10-29 | $16.60 | $16.66 | $15.93 | $15.95 | $15.95 | 5,608,000 |
| 2024-10-28 | $16.49 | $16.60 | $16.25 | $16.45 | $16.45 | 5,963,870 |
| 2024-10-25 | $15.99 | $16.57 | $15.99 | $16.48 | $16.48 | 5,756,080 |
| 2024-10-24 | $16.13 | $16.27 | $15.86 | $15.95 | $15.95 | 4,397,510 |
| 2024-10-23 | $16.34 | $16.58 | $16.13 | $16.23 | $16.23 | 6,907,280 |
| 2024-10-22 | $16.14 | $16.35 | $15.96 | $16.30 | $16.30 | 6,519,300 |
| 2024-10-21 | $15.86 | $16.45 | $15.86 | $16.14 | $16.14 | 7,819,440 |
| 2024-10-18 | $15.10 | $16.16 | $15.10 | $15.85 | $15.85 | 8,048,910 |
| 2024-10-17 | $15.43 | $15.55 | $15.14 | $15.17 | $15.17 | 4,153,700 |
| 2024-10-16 | $15.05 | $15.56 | $15.01 | $15.28 | $15.28 | 4,683,800 |
| 2024-10-15 | $15.67 | $15.98 | $15.33 | $15.35 | $15.35 | 6,047,400 |
| 2024-10-14 | $15.60 | $15.83 | $15.21 | $15.76 | $15.76 | 5,815,700 |
| 2024-10-11 | $16.11 | $16.21 | $15.26 | $15.49 | $15.49 | 6,047,720 |
| 2024-10-10 | $16.29 | $17.17 | $16.10 | $16.25 | $16.25 | 6,810,560 |
| 2024-10-09 | $18.00 | $18.00 | $16.23 | $16.23 | $16.23 | 12,552,930 |
| 2024-10-08 | $19.90 | $19.90 | $17.19 | $18.81 | $18.81 | 17,075,880 |
| 2024-09-30 | $15.58 | $17.10 | $15.21 | $16.81 | $16.81 | 13,068,430 |
| 2024-09-27 | $14.40 | $15.12 | $14.15 | $14.78 | $14.78 | 8,859,500 |
| 2024-09-26 | $13.65 | $14.04 | $13.47 | $14.01 | $14.01 | 4,939,750 |
| 2024-09-25 | $13.47 | $14.07 | $13.44 | $13.64 | $13.64 | 6,047,300 |
| 2024-09-24 | $13.07 | $13.35 | $12.73 | $13.35 | $13.35 | 4,789,850 |
| 2024-09-23 | $13.03 | $13.14 | $12.90 | $12.96 | $12.96 | 2,194,400 |
| 2024-09-20 | $13.38 | $13.38 | $12.94 | $13.04 | $13.04 | 2,867,000 |
| 2024-09-19 | $13.19 | $13.45 | $13.04 | $13.26 | $13.26 | 2,663,790 |
| 2024-09-18 | $13.30 | $13.39 | $12.84 | $13.07 | $13.07 | 2,877,200 |
| 2024-09-13 | $13.89 | $13.99 | $13.22 | $13.25 | $13.25 | 4,951,450 |
| 2024-09-12 | $13.88 | $14.19 | $13.77 | $13.85 | $13.85 | 6,082,500 |
| 2024-09-11 | $13.90 | $14.50 | $13.81 | $13.97 | $13.97 | 8,377,000 |
| 2024-09-10 | $13.21 | $14.23 | $13.05 | $14.05 | $14.05 | 10,028,760 |
| 2024-09-09 | $13.08 | $13.29 | $13.01 | $13.16 | $13.16 | 1,482,400 |
| 2024-09-06 | $13.75 | $13.75 | $13.20 | $13.24 | $13.24 | 2,820,200 |
| 2024-09-05 | $13.53 | $13.73 | $13.51 | $13.66 | $13.66 | 2,018,100 |
| 2024-09-04 | $13.53 | $13.72 | $13.43 | $13.56 | $13.56 | 2,442,600 |
| 2024-09-03 | $13.42 | $13.81 | $13.42 | $13.66 | $13.66 | 2,489,400 |
| 2024-09-02 | $13.61 | $13.95 | $13.43 | $13.56 | $13.56 | 4,180,800 |
| 2024-08-30 | $13.20 | $13.80 | $13.20 | $13.61 | $13.61 | 4,324,900 |
| 2024-08-29 | $13.10 | $13.50 | $13.09 | $13.39 | $13.39 | 2,572,260 |
| 2024-08-28 | $13.05 | $13.28 | $13.01 | $13.19 | $13.19 | 2,128,380 |
| 2024-08-27 | $13.41 | $13.41 | $13.01 | $13.05 | $13.05 | 2,103,000 |
| 2024-08-26 | $12.99 | $13.43 | $12.99 | $13.42 | $13.42 | 2,767,400 |
| 2024-08-23 | $13.15 | $13.24 | $12.81 | $12.93 | $12.93 | 2,432,510 |
| 2024-08-22 | $13.20 | $13.41 | $13.03 | $13.10 | $13.10 | 2,004,000 |
| 2024-08-21 | $13.04 | $13.25 | $12.95 | $13.17 | $13.17 | 1,768,700 |
| 2024-08-20 | $13.39 | $13.45 | $12.97 | $13.05 | $13.05 | 2,419,700 |
| 2024-08-19 | $13.56 | $13.80 | $13.35 | $13.41 | $13.41 | 2,460,250 |
| 2024-08-16 | $13.70 | $13.88 | $13.58 | $13.67 | $13.67 | 2,369,800 |
| 2024-08-15 | $13.50 | $13.77 | $13.30 | $13.67 | $13.67 | 2,680,640 |
| 2024-08-14 | $13.73 | $13.87 | $13.50 | $13.52 | $13.52 | 1,853,500 |
| 2024-08-13 | $13.64 | $13.75 | $13.43 | $13.73 | $13.73 | 2,079,000 |
| 2024-08-12 | $14.00 | $14.11 | $13.52 | $13.68 | $13.68 | 3,015,800 |
| 2024-08-09 | $13.93 | $14.61 | $13.93 | $13.99 | $13.99 | 4,095,650 |
| 2024-08-08 | $13.95 | $14.05 | $13.64 | $13.92 | $13.92 | 2,990,950 |
| 2024-08-07 | $14.12 | $14.27 | $14.00 | $14.11 | $14.11 | 3,207,070 |
| 2024-08-06 | $13.78 | $13.92 | $13.58 | $13.92 | $13.92 | 3,598,700 |
| 2024-08-05 | $14.08 | $14.28 | $13.46 | $13.46 | $13.46 | 4,381,200 |
| 2024-08-02 | $14.60 | $14.70 | $14.13 | $14.17 | $14.17 | 4,808,860 |
| 2024-08-01 | $14.59 | $14.99 | $14.52 | $14.76 | $14.76 | 6,298,660 |
| 2024-07-31 | $14.12 | $14.61 | $14.00 | $14.61 | $14.61 | 4,989,120 |
| 2024-07-30 | $14.10 | $14.26 | $13.89 | $14.12 | $14.12 | 2,895,220 |
| 2024-07-29 | $14.31 | $14.33 | $13.98 | $14.15 | $14.15 | 3,101,400 |
| 2024-07-26 | $14.14 | $14.54 | $14.09 | $14.32 | $14.32 | 4,304,300 |
| 2024-07-25 | $13.71 | $14.41 | $13.61 | $14.16 | $14.16 | 5,449,100 |
| 2024-07-24 | $14.63 | $14.67 | $13.92 | $13.98 | $13.98 | 9,123,600 |
| 2024-07-23 | $15.08 | $15.58 | $14.68 | $14.70 | $14.70 | 9,859,890 |
| 2024-07-22 | $15.15 | $15.56 | $15.05 | $15.14 | $15.14 | 7,165,290 |
| 2024-07-19 | $15.20 | $15.95 | $15.08 | $15.41 | $15.41 | 10,424,170 |
| 2024-07-18 | $15.10 | $15.63 | $14.82 | $15.25 | $15.25 | 10,618,560 |
| 2024-07-17 | $15.52 | $15.72 | $15.05 | $15.63 | $15.63 | 14,119,200 |
| 2024-07-16 | $15.28 | $15.62 | $15.04 | $15.40 | $15.40 | 10,200,000 |
| 2024-07-15 | $15.66 | $15.99 | $15.35 | $15.70 | $15.70 | 17,608,830 |
| 2024-07-12 | $14.10 | $16.80 | $14.10 | $16.52 | $16.52 | 22,866,000 |
| 2024-07-11 | $13.57 | $14.44 | $13.57 | $14.00 | $14.00 | 5,294,590 |
| 2024-07-10 | $13.46 | $13.63 | $13.21 | $13.25 | $13.25 | 1,995,500 |
| 2024-07-09 | $13.15 | $13.48 | $12.85 | $13.45 | $13.45 | 3,175,000 |
| 2024-07-08 | $13.58 | $13.68 | $13.02 | $13.07 | $13.07 | 2,477,800 |
| 2024-07-05 | $13.55 | $13.70 | $13.33 | $13.60 | $13.60 | 2,034,800 |
| 2024-07-04 | $13.93 | $13.97 | $13.51 | $13.60 | $13.60 | 2,528,900 |
| 2024-07-03 | $14.14 | $14.15 | $13.78 | $13.84 | $13.84 | 2,690,900 |
| 2024-07-02 | $14.21 | $14.34 | $14.05 | $14.13 | $14.13 | 2,226,700 |
| 2024-07-01 | $14.36 | $14.54 | $13.97 | $14.16 | $14.16 | 2,603,900 |
| 2024-06-28 | $14.00 | $14.64 | $14.00 | $14.36 | $14.36 | 3,983,970 |
| 2024-06-27 | $14.40 | $14.44 | $14.04 | $14.04 | $14.04 | 2,202,600 |
| 2024-06-26 | $13.88 | $14.43 | $13.78 | $14.41 | $14.41 | 2,879,400 |
| 2024-06-25 | $13.97 | $14.28 | $13.80 | $13.92 | $13.92 | 2,216,200 |
| 2024-06-24 | $14.58 | $14.63 | $13.98 | $14.07 | $14.07 | 3,248,720 |
| 2024-06-21 | $14.88 | $14.95 | $14.72 | $14.79 | $14.79 | 2,375,100 |
| 2024-06-20 | $15.44 | $15.44 | $14.87 | $14.90 | $14.90 | 3,454,080 |
| 2024-06-19 | $15.70 | $15.90 | $15.41 | $15.45 | $15.45 | 3,827,800 |
| 2024-06-18 | $15.36 | $15.75 | $15.20 | $15.69 | $15.69 | 5,449,600 |
| 2024-06-17 | $15.03 | $15.50 | $14.84 | $15.34 | $15.34 | 5,144,450 |
| 2024-06-14 | $15.02 | $15.91 | $14.79 | $15.26 | $15.26 | 6,223,000 |
| 2024-06-13 | $15.07 | $15.25 | $14.89 | $14.97 | $14.97 | 3,148,180 |
| 2024-06-12 | $15.05 | $15.22 | $14.94 | $15.06 | $15.06 | 1,920,780 |
| 2024-06-11 | $14.70 | $15.13 | $14.50 | $15.05 | $15.05 | 2,391,200 |
| 2024-06-07 | $14.80 | $15.05 | $14.46 | $14.86 | $14.86 | 3,349,500 |
| 2024-06-06 | $15.42 | $15.58 | $14.49 | $14.56 | $14.56 | 4,451,680 |
| 2024-06-05 | $15.86 | $15.86 | $15.35 | $15.40 | $15.40 | 2,806,700 |
| 2024-06-04 | $15.80 | $15.92 | $15.39 | $15.90 | $15.90 | 3,835,760 |
| 2024-06-03 | $16.58 | $16.64 | $15.90 | $16.07 | $16.07 | 4,571,760 |
| 2024-05-31 | $16.36 | $16.95 | $16.36 | $16.78 | $16.78 | 3,478,100 |
| 2024-05-30 | $16.74 | $16.86 | $16.42 | $16.46 | $16.46 | 2,627,200 |
| 2024-05-29 | $16.59 | $16.87 | $16.40 | $16.65 | $16.65 | 3,984,100 |
| 2024-05-28 | $16.37 | $17.15 | $16.30 | $16.81 | $16.81 | 6,219,300 |
| 2024-05-27 | $16.30 | $16.48 | $15.94 | $16.37 | $16.37 | 3,296,460 |
| 2024-05-24 | $16.10 | $16.64 | $16.10 | $16.18 | $16.18 | 3,394,900 |
| 2024-05-23 | $16.61 | $16.69 | $16.11 | $16.20 | $16.20 | 3,560,730 |
| 2024-05-22 | $16.58 | $16.89 | $16.56 | $16.70 | $16.70 | 2,522,400 |
| 2024-05-21 | $16.92 | $17.01 | $16.51 | $16.57 | $16.57 | 3,712,560 |
| 2024-05-20 | $16.93 | $17.15 | $16.84 | $17.09 | $17.09 | 2,582,210 |
| 2024-05-17 | $16.81 | $17.10 | $16.79 | $16.97 | $16.97 | 2,752,700 |
| 2024-05-16 | $17.08 | $17.32 | $16.81 | $16.90 | $16.90 | 3,903,900 |
| 2024-05-15 | $17.59 | $17.94 | $17.07 | $17.09 | $17.09 | 4,743,100 |
| 2024-05-14 | $17.17 | $17.85 | $17.17 | $17.60 | $17.60 | 4,901,400 |
| 2024-05-13 | $17.38 | $17.50 | $16.92 | $17.20 | $17.20 | 4,821,400 |
| 2024-05-10 | $18.00 | $18.07 | $17.30 | $17.68 | $17.68 | 6,380,590 |
| 2024-05-09 | $17.34 | $18.09 | $17.30 | $17.89 | $17.89 | 6,406,720 |
| 2024-05-08 | $18.11 | $18.19 | $17.29 | $17.29 | $17.29 | 6,743,350 |
| 2024-05-07 | $18.39 | $18.40 | $18.08 | $18.24 | $18.24 | 5,777,240 |
| 2024-05-06 | $18.40 | $18.85 | $18.12 | $18.51 | $18.51 | 7,459,700 |
| 2024-04-30 | $18.80 | $18.80 | $17.86 | $18.15 | $18.15 | 8,723,090 |
| 2024-04-29 | $18.57 | $19.03 | $18.50 | $18.82 | $18.82 | 11,729,830 |
| 2024-04-26 | $18.77 | $19.50 | $18.61 | $19.39 | $19.39 | 12,489,340 |
| 2024-04-25 | $17.93 | $19.29 | $17.63 | $19.13 | $19.13 | 12,675,890 |
| 2024-04-24 | $18.20 | $18.52 | $17.79 | $18.20 | $18.20 | 9,060,880 |
| 2024-04-23 | $18.50 | $18.89 | $18.02 | $18.26 | $18.26 | 12,230,000 |
| 2024-04-22 | $17.36 | $18.75 | $17.08 | $18.45 | $18.45 | 11,394,830 |
| 2024-04-19 | $18.87 | $19.75 | $17.50 | $18.00 | $18.00 | 14,109,320 |
| 2024-04-18 | $17.00 | $18.33 | $16.72 | $18.05 | $18.05 | 10,178,320 |
| 2024-04-17 | $16.67 | $17.32 | $16.67 | $17.10 | $17.10 | 7,751,000 |
| 2024-04-16 | $17.74 | $17.88 | $15.90 | $16.11 | $16.11 | 10,534,640 |
| 2024-04-15 | $17.57 | $19.48 | $16.71 | $18.10 | $18.10 | 10,582,400 |
| 2024-04-12 | $17.50 | $17.81 | $17.23 | $17.32 | $17.32 | 2,339,700 |
| 2024-04-11 | $17.33 | $18.00 | $17.05 | $17.47 | $17.47 | 3,156,600 |
| 2024-04-10 | $17.99 | $18.18 | $17.05 | $17.35 | $17.35 | 3,720,540 |
| 2024-04-09 | $17.60 | $18.16 | $17.57 | $17.99 | $17.99 | 3,892,300 |
| 2024-04-08 | $18.36 | $18.36 | $17.42 | $17.44 | $17.44 | 3,580,650 |
| 2024-04-03 | $19.00 | $19.00 | $18.28 | $18.37 | $18.37 | 3,120,400 |
| 2024-04-02 | $19.10 | $19.27 | $18.90 | $19.03 | $19.03 | 3,753,400 |
| 2024-04-01 | $18.70 | $19.30 | $18.70 | $19.12 | $19.12 | 5,230,990 |
| 2024-03-29 | $18.50 | $19.24 | $18.32 | $18.80 | $18.80 | 5,815,460 |
| 2024-03-28 | $17.99 | $18.68 | $17.88 | $18.35 | $18.35 | 3,429,120 |
| 2024-03-27 | $19.05 | $19.15 | $17.90 | $17.93 | $17.93 | 4,192,780 |
| 2024-03-26 | $18.75 | $19.30 | $18.67 | $19.15 | $19.15 | 3,940,290 |
| 2024-03-25 | $19.45 | $19.63 | $18.70 | $18.74 | $18.74 | 4,347,800 |
| 2024-03-22 | $20.01 | $20.08 | $19.40 | $19.63 | $19.63 | 3,130,480 |
| 2024-03-21 | $20.41 | $20.56 | $19.72 | $19.99 | $19.99 | 4,548,270 |
| 2024-03-20 | $20.18 | $20.46 | $20.07 | $20.39 | $20.39 | 3,221,280 |
| 2024-03-19 | $20.80 | $20.90 | $20.23 | $20.27 | $20.27 | 5,326,450 |
| 2024-03-18 | $19.65 | $20.78 | $19.46 | $20.48 | $20.48 | 6,788,170 |
| 2024-03-15 | $19.49 | $19.55 | $19.10 | $19.42 | $19.42 | 4,878,310 |
| 2024-03-14 | $19.56 | $20.20 | $19.18 | $19.67 | $19.67 | 4,943,820 |
| 2024-03-13 | $19.65 | $19.87 | $19.24 | $19.56 | $19.56 | 4,792,800 |
| 2024-03-12 | $19.72 | $19.95 | $19.15 | $19.71 | $19.71 | 6,479,800 |
| 2024-03-11 | $18.95 | $19.92 | $18.81 | $19.72 | $19.72 | 6,779,140 |
| 2024-03-08 | $18.49 | $18.85 | $18.41 | $18.80 | $18.80 | 3,067,250 |
| 2024-03-07 | $19.21 | $19.34 | $18.33 | $18.61 | $18.61 | 5,299,750 |
| 2024-03-06 | $18.41 | $19.50 | $18.26 | $19.15 | $19.15 | 7,765,700 |
| 2024-03-05 | $18.99 | $19.06 | $18.41 | $18.57 | $18.57 | 6,030,100 |
| 2024-03-04 | $19.20 | $20.00 | $18.62 | $19.29 | $19.29 | 10,201,520 |
| 2024-03-01 | $18.06 | $20.66 | $18.06 | $19.56 | $19.56 | 11,914,990 |
| 2024-02-29 | $17.01 | $17.95 | $17.00 | $17.91 | $17.91 | 4,415,200 |
| 2024-02-28 | $18.89 | $19.58 | $17.13 | $17.22 | $17.22 | 7,801,060 |
| 2024-02-27 | $18.59 | $19.03 | $18.23 | $18.98 | $18.98 | 4,599,200 |
| 2024-02-26 | $17.69 | $19.18 | $17.60 | $18.56 | $18.56 | 6,074,460 |
| 2024-02-23 | $17.40 | $17.83 | $17.27 | $17.77 | $17.77 | 4,120,540 |
| 2024-02-22 | $16.87 | $17.52 | $16.74 | $17.40 | $17.40 | 4,879,770 |
| 2024-02-21 | $16.33 | $17.36 | $16.00 | $16.82 | $16.82 | 4,918,130 |
| 2024-02-20 | $16.54 | $16.54 | $15.94 | $16.36 | $16.36 | 3,598,680 |
| 2024-02-19 | $16.13 | $17.31 | $16.13 | $16.57 | $16.57 | 6,438,580 |
| 2024-02-08 | $13.90 | $16.19 | $13.71 | $16.13 | $16.13 | 9,493,590 |
| 2024-02-07 | $14.14 | $14.66 | $13.58 | $13.88 | $13.88 | 7,900,040 |
| 2024-02-06 | $13.36 | $14.38 | $12.48 | $14.14 | $14.14 | 7,937,220 |
| 2024-02-05 | $15.60 | $15.60 | $13.06 | $13.44 | $13.44 | 7,026,600 |
| 2024-02-02 | $16.68 | $16.95 | $14.87 | $15.53 | $15.53 | 4,542,000 |
| 2024-02-01 | $16.94 | $17.14 | $16.26 | $16.68 | $16.68 | 4,110,820 |
| 2024-01-31 | $18.11 | $18.36 | $16.88 | $16.94 | $16.94 | 4,004,600 |
| 2024-01-30 | $18.40 | $18.67 | $18.02 | $18.10 | $18.10 | 3,595,600 |
| 2024-01-29 | $19.50 | $19.64 | $18.51 | $18.55 | $18.55 | 2,945,840 |
| 2024-01-26 | $19.97 | $20.05 | $19.36 | $19.48 | $19.48 | 3,365,100 |
| 2024-01-25 | $19.75 | $20.17 | $18.84 | $19.96 | $19.96 | 4,503,000 |
| 2024-01-24 | $19.47 | $19.47 | $18.46 | $19.30 | $19.30 | 4,636,940 |
| 2024-01-23 | $19.17 | $19.55 | $18.70 | $19.13 | $19.13 | 4,842,500 |
| 2024-01-22 | $20.48 | $20.77 | $19.10 | $19.18 | $19.18 | 4,762,800 |
| 2024-01-19 | $20.45 | $21.66 | $20.24 | $20.59 | $20.59 | 5,567,600 |
| 2024-01-18 | $20.47 | $20.68 | $19.77 | $20.49 | $20.49 | 2,934,660 |
| 2024-01-17 | $21.12 | $21.22 | $20.48 | $20.48 | $20.48 | 1,899,900 |
| 2024-01-16 | $21.25 | $21.54 | $20.80 | $21.19 | $21.19 | 2,914,850 |
| 2024-01-15 | $21.55 | $21.55 | $21.08 | $21.25 | $21.25 | 2,373,600 |
| 2024-01-12 | $21.49 | $22.12 | $21.49 | $21.57 | $21.57 | 2,458,160 |
| 2024-01-11 | $21.13 | $21.67 | $21.01 | $21.55 | $21.55 | 2,684,360 |
| 2024-01-10 | $21.39 | $21.68 | $20.72 | $21.19 | $21.19 | 2,387,240 |
| 2024-01-09 | $21.15 | $21.74 | $20.89 | $21.33 | $21.33 | 2,547,060 |
| 2024-01-08 | $21.80 | $21.87 | $20.96 | $21.00 | $21.00 | 2,699,560 |
| 2024-01-05 | $22.00 | $22.32 | $21.42 | $21.55 | $21.55 | 3,294,100 |
| 2024-01-04 | $22.40 | $22.55 | $21.80 | $22.11 | $22.11 | 1,981,150 |
| 2024-01-03 | $22.46 | $22.59 | $22.00 | $22.40 | $22.40 | 2,346,400 |
| 2024-01-02 | $22.30 | $22.81 | $22.16 | $22.50 | $22.50 | 3,289,640 |
| 2024-01-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-12-29 | $22.11 | $22.43 | $21.92 | $22.28 | $22.28 | 3,688,100 |
| 2023-12-28 | $21.01 | $22.26 | $20.89 | $22.11 | $22.11 | 3,570,650 |
| 2023-12-27 | $21.10 | $21.47 | $20.89 | $21.09 | $21.09 | 3,113,300 |
| 2023-12-26 | $21.65 | $21.65 | $21.00 | $21.11 | $21.11 | 2,468,400 |
| 2023-12-25 | $21.53 | $21.97 | $21.20 | $21.63 | $21.63 | 3,729,100 |
| 2023-12-22 | $22.01 | $22.22 | $21.61 | $21.69 | $21.69 | 3,246,400 |
| 2023-12-21 | $21.56 | $22.29 | $21.37 | $22.03 | $22.03 | 3,782,100 |
| 2023-12-20 | $22.08 | $22.08 | $21.54 | $21.61 | $21.61 | 2,620,480 |
| 2023-12-19 | $21.55 | $22.10 | $21.47 | $21.89 | $21.89 | 3,919,600 |
| 2023-12-18 | $22.84 | $22.84 | $21.22 | $21.73 | $21.73 | 7,013,880 |
| 2023-12-15 | $23.37 | $23.74 | $23.13 | $23.25 | $23.25 | 1,848,300 |
| 2023-12-14 | $23.74 | $24.00 | $23.20 | $23.28 | $23.28 | 2,422,160 |
| 2023-12-13 | $24.12 | $24.12 | $23.60 | $23.60 | $23.60 | 1,505,620 |
| 2023-12-12 | $24.11 | $24.32 | $23.75 | $24.02 | $24.02 | 1,708,100 |
| 2023-12-11 | $23.61 | $24.15 | $23.39 | $24.11 | $24.11 | 2,514,400 |
| 2023-12-08 | $23.93 | $24.19 | $23.66 | $23.82 | $23.82 | 2,023,060 |
| 2023-12-07 | $24.18 | $24.29 | $23.77 | $23.90 | $23.90 | 2,730,400 |
| 2023-12-06 | $24.24 | $24.75 | $24.05 | $24.28 | $24.28 | 2,651,720 |
| 2023-12-05 | $24.68 | $24.88 | $24.22 | $24.27 | $24.27 | 2,967,000 |
| 2023-12-04 | $24.40 | $24.90 | $24.40 | $24.68 | $24.68 | 3,204,920 |
| 2023-12-01 | $24.30 | $24.91 | $24.07 | $24.51 | $24.51 | 3,656,770 |
| 2023-11-30 | $24.41 | $25.33 | $24.00 | $24.38 | $24.38 | 4,764,060 |
| 2023-11-29 | $25.84 | $26.18 | $24.77 | $24.80 | $24.80 | 5,787,000 |
| 2023-11-28 | $24.85 | $25.15 | $24.52 | $24.88 | $24.88 | 2,859,440 |
| 2023-11-27 | $24.60 | $24.99 | $24.27 | $24.72 | $24.72 | 2,554,380 |
| 2023-11-24 | $24.99 | $25.18 | $24.50 | $24.60 | $24.60 | 3,071,300 |
| 2023-11-23 | $24.90 | $25.60 | $24.60 | $25.06 | $25.06 | 3,052,500 |
| 2023-11-22 | $25.12 | $25.34 | $24.85 | $24.92 | $24.92 | 2,835,600 |
| 2023-11-21 | $25.60 | $25.81 | $25.10 | $25.25 | $25.25 | 3,331,200 |
| 2023-11-20 | $25.54 | $25.56 | $25.10 | $25.50 | $25.50 | 2,482,200 |
| 2023-11-17 | $24.73 | $25.58 | $24.66 | $25.47 | $25.47 | 4,265,110 |
| 2023-11-16 | $25.49 | $25.66 | $24.80 | $24.84 | $24.84 | 3,847,400 |
| 2023-11-15 | $25.87 | $26.02 | $25.31 | $25.65 | $25.65 | 4,764,500 |
| 2023-11-14 | $25.07 | $25.67 | $24.82 | $25.43 | $25.43 | 4,334,100 |
| 2023-11-13 | $25.17 | $25.37 | $24.60 | $25.10 | $25.10 | 4,339,500 |
| 2023-11-10 | $25.63 | $25.63 | $24.80 | $25.15 | $25.15 | 3,735,400 |
| 2023-11-09 | $25.54 | $25.86 | $25.20 | $25.63 | $25.63 | 3,379,500 |
| 2023-11-08 | $24.93 | $26.32 | $24.55 | $25.51 | $25.51 | 8,668,190 |
| 2023-11-07 | $24.99 | $25.16 | $24.62 | $24.93 | $24.93 | 6,138,500 |
| 2023-11-06 | $23.09 | $25.08 | $23.09 | $24.87 | $24.87 | 8,239,740 |
| 2023-11-03 | $22.26 | $23.32 | $22.26 | $22.98 | $22.98 | 4,308,000 |
| 2023-11-02 | $22.50 | $22.80 | $22.22 | $22.34 | $22.34 | 2,453,810 |
| 2023-11-01 | $22.46 | $22.99 | $22.46 | $22.72 | $22.72 | 3,318,500 |
| 2023-10-31 | $23.12 | $23.39 | $22.12 | $22.45 | $22.45 | 4,425,500 |
| 2023-10-30 | $23.52 | $23.66 | $22.59 | $23.15 | $23.15 | 5,718,500 |
| 2023-10-27 | $22.72 | $23.80 | $22.51 | $23.60 | $23.60 | 3,910,600 |
| 2023-10-26 | $22.40 | $22.93 | $22.00 | $22.88 | $22.88 | 2,798,400 |
| 2023-10-25 | $23.04 | $23.63 | $22.63 | $22.64 | $22.64 | 3,034,100 |
| 2023-10-24 | $22.71 | $23.07 | $22.40 | $22.84 | $22.84 | 2,506,800 |
| 2023-10-23 | $23.11 | $23.35 | $22.24 | $22.41 | $22.41 | 2,793,100 |
| 2023-10-20 | $23.10 | $24.15 | $22.96 | $23.27 | $23.27 | 4,042,300 |
| 2023-10-19 | $22.89 | $23.73 | $22.89 | $23.06 | $23.06 | 3,426,600 |
| 2023-10-18 | $23.73 | $23.98 | $23.08 | $23.14 | $23.14 | 2,513,280 |
| 2023-10-17 | $24.08 | $24.22 | $23.65 | $23.88 | $23.88 | 1,814,600 |
| 2023-10-16 | $24.44 | $24.58 | $23.83 | $24.08 | $24.08 | 3,191,300 |
| 2023-10-13 | $25.05 | $25.18 | $24.50 | $24.60 | $24.60 | 4,289,780 |
| 2023-10-12 | $25.20 | $26.80 | $24.82 | $25.49 | $25.49 | 7,986,750 |
| 2023-10-11 | $24.20 | $24.75 | $24.00 | $24.40 | $24.40 | 3,980,470 |
| 2023-10-10 | $24.53 | $24.68 | $23.96 | $24.16 | $24.16 | 5,666,300 |
| 2023-10-09 | $24.80 | $25.01 | $23.77 | $24.38 | $24.38 | 8,457,200 |
| 2023-09-28 | $23.89 | $24.05 | $23.60 | $23.82 | $23.82 | 4,015,460 |
| 2023-09-27 | $22.92 | $24.14 | $22.58 | $23.55 | $23.55 | 6,210,500 |
| 2023-09-26 | $22.60 | $23.20 | $22.60 | $22.84 | $22.84 | 3,358,260 |
| 2023-09-25 | $22.90 | $23.28 | $22.42 | $22.81 | $22.81 | 3,302,480 |
| 2023-09-22 | $22.12 | $22.97 | $22.01 | $22.92 | $22.92 | 4,848,620 |
| 2023-09-21 | $22.49 | $22.73 | $22.00 | $22.14 | $22.14 | 4,128,160 |
| 2023-09-20 | $22.71 | $23.20 | $22.48 | $22.52 | $22.52 | 2,392,100 |
| 2023-09-19 | $23.36 | $23.36 | $22.80 | $22.85 | $22.85 | 2,406,170 |
| 2023-09-18 | $22.55 | $23.74 | $22.50 | $23.37 | $23.37 | 3,618,450 |
| 2023-09-15 | $23.22 | $23.28 | $22.61 | $22.69 | $22.69 | 4,017,550 |
| 2023-09-14 | $24.23 | $24.28 | $22.75 | $23.23 | $23.23 | 4,733,400 |
| 2023-09-13 | $24.84 | $24.93 | $23.70 | $24.13 | $24.13 | 3,910,810 |
| 2023-09-12 | $25.00 | $25.18 | $24.80 | $24.84 | $24.84 | 2,132,450 |
| 2023-09-11 | $24.87 | $25.15 | $24.52 | $25.00 | $25.00 | 2,668,600 |
| 2023-09-08 | $25.12 | $25.37 | $24.76 | $24.80 | $24.80 | 2,613,100 |
| 2023-09-07 | $25.90 | $26.05 | $25.15 | $25.20 | $25.20 | 3,312,780 |
| 2023-09-06 | $26.10 | $26.35 | $25.85 | $26.08 | $26.08 | 2,524,800 |
| 2023-09-05 | $26.01 | $26.56 | $25.98 | $26.37 | $26.37 | 3,263,680 |
| 2023-09-04 | $26.41 | $26.57 | $26.01 | $26.18 | $26.18 | 3,182,700 |
| 2023-09-01 | $26.56 | $26.68 | $25.73 | $26.18 | $26.18 | 3,994,150 |
| 2023-08-31 | $27.09 | $27.28 | $26.37 | $26.68 | $26.68 | 5,628,850 |
| 2023-08-30 | $26.36 | $27.79 | $26.00 | $27.41 | $27.41 | 10,278,770 |
| 2023-08-29 | $23.97 | $26.23 | $23.97 | $26.20 | $26.20 | 7,564,500 |
| 2023-08-28 | $27.00 | $27.00 | $24.01 | $24.10 | $24.10 | 4,251,540 |
| 2023-08-25 | $24.20 | $24.98 | $23.79 | $23.93 | $23.93 | 3,936,400 |
| 2023-08-24 | $23.69 | $24.70 | $23.66 | $24.28 | $24.28 | 3,665,230 |
| 2023-08-23 | $24.76 | $24.85 | $23.80 | $23.88 | $23.88 | 2,909,600 |
| 2023-08-22 | $24.50 | $24.69 | $23.87 | $24.61 | $24.61 | 2,585,500 |
| 2023-08-21 | $24.51 | $25.07 | $24.22 | $24.24 | $24.24 | 3,064,580 |
| 2023-08-18 | $25.14 | $25.97 | $24.68 | $24.68 | $24.68 | 5,282,130 |
| 2023-08-17 | $24.30 | $26.00 | $24.28 | $25.02 | $25.02 | 5,368,210 |
| 2023-08-16 | $24.65 | $24.84 | $23.98 | $24.24 | $24.24 | 2,961,280 |
| 2023-08-15 | $24.94 | $25.70 | $24.55 | $24.78 | $24.78 | 4,299,640 |
| 2023-08-14 | $24.86 | $25.13 | $24.68 | $24.94 | $24.94 | 2,313,000 |
| 2023-08-11 | $25.69 | $25.69 | $24.36 | $24.78 | $24.78 | 2,810,800 |
| 2023-08-10 | $25.25 | $25.77 | $25.23 | $25.33 | $25.33 | 1,843,840 |
| 2023-08-09 | $25.79 | $25.79 | $25.21 | $25.45 | $25.45 | 2,631,680 |
| 2023-08-08 | $26.06 | $26.27 | $25.50 | $25.67 | $25.67 | 3,562,360 |
| 2023-08-07 | $26.27 | $26.53 | $26.10 | $26.22 | $26.22 | 2,111,620 |
| 2023-08-04 | $26.22 | $26.50 | $25.91 | $26.27 | $26.27 | 3,120,240 |
| 2023-08-03 | $26.00 | $26.58 | $25.90 | $26.20 | $26.20 | 3,511,380 |
| 2023-08-02 | $26.55 | $26.85 | $25.97 | $26.17 | $26.17 | 4,099,150 |
| 2023-08-01 | $27.35 | $27.51 | $26.56 | $26.65 | $26.65 | 4,536,230 |
| 2023-07-31 | $26.75 | $27.93 | $26.75 | $27.76 | $27.76 | 3,876,060 |
| 2023-07-28 | $26.73 | $27.25 | $26.55 | $26.98 | $26.98 | 3,158,780 |
| 2023-07-27 | $26.50 | $28.35 | $26.40 | $27.12 | $27.12 | 6,815,650 |
| 2023-07-26 | $27.35 | $27.48 | $26.31 | $26.55 | $26.55 | 4,122,530 |
| 2023-07-25 | $27.72 | $27.82 | $26.72 | $27.47 | $27.47 | 4,817,670 |
| 2023-07-24 | $27.00 | $27.69 | $26.51 | $27.36 | $27.36 | 3,966,380 |
| 2023-07-21 | $27.20 | $27.56 | $26.60 | $26.71 | $26.71 | 3,742,790 |
| 2023-07-20 | $27.81 | $28.15 | $27.35 | $27.35 | $27.35 | 3,781,350 |
| 2023-07-19 | $28.23 | $28.80 | $27.66 | $27.85 | $27.85 | 4,503,590 |
| 2023-07-18 | $28.88 | $29.00 | $28.18 | $28.48 | $28.48 | 4,655,670 |
| 2023-07-17 | $28.82 | $29.40 | $27.85 | $29.11 | $29.11 | 7,805,490 |
| 2023-07-14 | $30.00 | $30.16 | $28.50 | $28.81 | $28.81 | 8,316,360 |
| 2023-07-13 | $30.59 | $30.64 | $29.41 | $30.00 | $30.00 | 7,854,120 |
| 2023-07-12 | $30.01 | $31.60 | $29.98 | $30.63 | $30.63 | 13,101,000 |
| 2023-07-11 | $28.67 | $30.40 | $28.10 | $30.06 | $30.06 | 8,571,000 |
| 2023-07-10 | $28.79 | $28.95 | $28.36 | $28.48 | $28.48 | 4,215,380 |
| 2023-07-07 | $29.24 | $29.35 | $28.51 | $28.58 | $28.58 | 5,488,460 |
| 2023-07-06 | $29.32 | $29.80 | $29.08 | $29.36 | $29.36 | 4,429,630 |
| 2023-07-05 | $30.00 | $30.50 | $29.42 | $29.51 | $29.51 | 6,530,740 |
| 2023-07-04 | $30.10 | $30.54 | $29.41 | $29.87 | $29.87 | 9,452,060 |
| 2023-07-03 | $29.31 | $30.67 | $29.30 | $30.27 | $30.27 | 13,440,220 |
| 2023-06-30 | $28.54 | $29.28 | $28.08 | $28.70 | $28.70 | 7,897,980 |
| 2023-06-29 | $28.80 | $29.08 | $28.26 | $28.30 | $28.30 | 7,503,300 |
| 2023-06-28 | $29.40 | $29.66 | $28.01 | $28.81 | $28.81 | 7,826,990 |
| 2023-06-27 | $28.73 | $29.90 | $28.59 | $29.38 | $29.38 | 9,813,820 |
| 2023-06-26 | $28.20 | $29.54 | $28.08 | $28.63 | $28.63 | 8,816,390 |
| 2023-06-21 | $30.79 | $31.57 | $28.51 | $28.78 | $28.78 | 20,885,880 |
| 2023-06-20 | $34.73 | $35.14 | $31.98 | $32.17 | $32.17 | 21,843,550 |
| 2023-06-19 | $33.72 | $33.82 | $32.62 | $33.49 | $33.49 | 11,367,130 |
| 2023-06-16 | $34.00 | $34.00 | $33.00 | $33.88 | $33.88 | 13,441,170 |
| 2023-06-15 | $31.88 | $34.02 | $31.54 | $34.02 | $34.02 | 18,666,340 |
| 2023-06-14 | $31.60 | $32.47 | $31.01 | $32.05 | $32.05 | 13,224,760 |
| 2023-06-13 | $33.00 | $34.19 | $32.03 | $32.35 | $32.35 | 15,558,700 |
| 2023-06-12 | $31.40 | $33.56 | $31.40 | $33.07 | $33.07 | 18,956,760 |
| 2023-06-09 | $30.96 | $31.75 | $30.30 | $31.43 | $31.43 | 18,852,150 |
| 2023-06-08 | $33.50 | $34.30 | $30.38 | $30.51 | $30.51 | 27,087,920 |
| 2023-06-07 | $32.80 | $33.42 | $32.01 | $32.98 | $32.98 | 11,850,380 |
| 2023-06-06 | $34.50 | $34.54 | $32.58 | $33.08 | $33.08 | 18,375,090 |
| 2023-06-05 | $36.00 | $36.90 | $33.40 | $34.77 | $34.77 | 22,107,220 |
| 2023-06-02 | $31.12 | $36.43 | $30.31 | $34.88 | $34.88 | 26,448,460 |
| 2023-06-01 | $28.91 | $32.17 | $28.91 | $30.57 | $30.57 | 14,940,050 |
| 2023-05-31 | $29.56 | $30.19 | $28.88 | $29.36 | $29.31 | 12,349,880 |
| 2023-05-30 | $29.28 | $31.48 | $29.14 | $30.28 | $30.23 | 15,858,280 |
| 2023-05-29 | $29.21 | $30.58 | $28.70 | $29.49 | $29.44 | 13,046,240 |
| 2023-05-26 | $27.93 | $30.46 | $27.50 | $29.55 | $29.50 | 18,596,360 |
| 2023-05-25 | $27.72 | $30.59 | $27.25 | $28.24 | $28.19 | 18,582,330 |
| 2023-05-24 | $25.71 | $27.84 | $25.71 | $26.98 | $26.94 | 11,494,380 |
| 2023-05-23 | $26.80 | $27.50 | $26.31 | $26.39 | $26.35 | 14,209,670 |
| 2023-05-22 | $28.93 | $29.56 | $27.60 | $27.85 | $27.80 | 13,212,730 |
| 2023-05-19 | $28.10 | $30.03 | $27.50 | $28.94 | $28.89 | 18,060,840 |
| 2023-05-18 | $27.31 | $28.80 | $27.08 | $28.51 | $28.46 | 17,816,210 |
| 2023-05-17 | $27.69 | $29.09 | $27.45 | $27.85 | $27.80 | 26,504,170 |
| 2023-05-16 | $30.01 | $31.50 | $28.20 | $29.00 | $28.95 | 34,880,600 |
| 2023-05-15 | $29.43 | $33.43 | $29.00 | $30.01 | $29.96 | 39,392,440 |
| 2023-05-12 | $30.28 | $30.59 | $29.04 | $29.45 | $29.40 | 21,992,900 |
| 2023-05-11 | $29.00 | $32.50 | $28.82 | $31.71 | $31.66 | 35,973,760 |
| 2023-05-10 | $24.96 | $30.12 | $24.52 | $29.34 | $29.29 | 32,466,050 |
| 2023-05-09 | $27.46 | $27.60 | $24.97 | $25.10 | $25.06 | 23,918,680 |
| 2023-05-08 | $27.72 | $28.75 | $27.01 | $27.99 | $27.94 | 23,124,730 |
| 2023-05-05 | $27.30 | $28.41 | $26.75 | $26.90 | $26.86 | 19,223,850 |
| 2023-05-04 | $25.38 | $28.81 | $24.61 | $27.39 | $27.35 | 24,978,180 |
| 2023-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 0 |
| 2023-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 0 |
| 2023-04-28 | $23.60 | $25.12 | $22.92 | $25.00 | $24.96 | 23,750,820 |
| 2023-04-27 | $23.02 | $24.46 | $21.92 | $24.08 | $24.04 | 31,049,720 |
| 2023-04-26 | $19.49 | $22.76 | $19.11 | $22.76 | $22.72 | 21,887,880 |
| 2023-04-25 | $19.46 | $19.80 | $18.77 | $18.97 | $18.94 | 7,142,820 |
| 2023-04-24 | $19.80 | $20.15 | $19.25 | $19.42 | $19.39 | 9,309,160 |
| 2023-04-21 | $20.24 | $21.08 | $19.90 | $20.36 | $20.33 | 12,485,820 |
| 2023-04-20 | $21.77 | $21.88 | $20.12 | $20.32 | $20.29 | 17,519,340 |
| 2023-04-19 | $20.65 | $21.98 | $20.28 | $21.77 | $21.73 | 14,369,030 |
| 2023-04-18 | $20.41 | $21.47 | $20.36 | $20.66 | $20.63 | 6,997,220 |
| 2023-04-17 | $20.25 | $21.35 | $20.25 | $20.51 | $20.48 | 6,895,200 |
| 2023-04-14 | $20.02 | $20.56 | $20.02 | $20.35 | $20.32 | 4,641,800 |
| 2023-04-13 | $19.97 | $20.72 | $19.90 | $20.37 | $20.34 | 5,508,240 |
| 2023-04-12 | $20.51 | $20.82 | $20.04 | $20.12 | $20.09 | 5,011,100 |
| 2023-04-11 | $20.02 | $20.84 | $19.70 | $20.52 | $20.49 | 7,665,580 |
| 2023-04-10 | $20.18 | $20.47 | $19.70 | $20.30 | $20.27 | 6,708,600 |
| 2023-04-07 | $20.10 | $20.67 | $19.92 | $20.03 | $20.00 | 6,054,300 |
| 2023-04-06 | $20.66 | $20.75 | $20.00 | $20.41 | $20.38 | 7,581,560 |
| 2023-04-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.41 | 0 |
| 2023-04-04 | $21.88 | $21.91 | $20.19 | $20.44 | $20.41 | 11,182,200 |
| 2023-04-03 | $21.66 | $22.32 | $21.25 | $21.91 | $21.87 | 5,974,760 |
| 2023-03-31 | $21.17 | $21.80 | $21.17 | $21.44 | $21.44 | 4,677,300 |
| 2023-03-30 | $21.48 | $21.54 | $21.04 | $21.17 | $21.17 | 3,932,200 |
| 2023-03-29 | $21.41 | $22.03 | $21.25 | $21.53 | $21.53 | 4,703,200 |
| 2023-03-28 | $22.06 | $22.27 | $21.30 | $21.40 | $21.40 | 5,914,180 |
| 2023-03-27 | $21.95 | $22.70 | $21.76 | $22.28 | $22.28 | 7,400,020 |
| 2023-03-24 | $21.85 | $22.57 | $21.49 | $22.08 | $22.08 | 8,334,160 |
| 2023-03-23 | $22.28 | $22.43 | $21.72 | $21.75 | $21.75 | 7,618,800 |
| 2023-03-22 | $22.74 | $23.45 | $22.22 | $22.74 | $22.74 | 10,949,100 |
| 2023-03-21 | $22.62 | $22.82 | $21.78 | $22.53 | $22.53 | 9,411,720 |
| 2023-03-20 | $22.10 | $23.50 | $21.50 | $22.22 | $22.22 | 10,437,200 |
| 2023-03-17 | $22.02 | $22.38 | $21.79 | $22.20 | $22.20 | 3,401,910 |
| 2023-03-16 | $22.81 | $22.81 | $21.82 | $22.00 | $22.00 | 2,962,930 |
| 2023-03-15 | $22.75 | $23.25 | $22.56 | $22.60 | $22.60 | 3,373,700 |
| 2023-03-14 | $23.04 | $23.07 | $21.82 | $22.46 | $22.46 | 6,071,060 |
| 2023-03-13 | $23.32 | $23.46 | $22.00 | $22.84 | $22.84 | 8,893,830 |
| 2023-03-10 | $23.75 | $23.87 | $23.09 | $23.18 | $23.18 | 3,879,340 |
| 2023-03-09 | $23.77 | $24.16 | $23.60 | $23.91 | $23.91 | 3,709,580 |
| 2023-03-08 | $23.86 | $24.67 | $23.33 | $23.76 | $23.76 | 7,884,340 |
| 2023-03-07 | $24.81 | $25.20 | $23.90 | $24.05 | $24.05 | 5,630,250 |
| 2023-03-06 | $24.83 | $25.38 | $23.70 | $25.18 | $25.18 | 7,521,450 |
| 2023-03-03 | $23.70 | $24.90 | $23.70 | $24.82 | $24.82 | 9,270,430 |
| 2023-03-02 | $25.57 | $25.57 | $23.63 | $23.92 | $23.92 | 13,691,100 |
| 2023-03-01 | $25.73 | $26.11 | $25.35 | $25.57 | $25.57 | 6,870,580 |
| 2023-02-28 | $26.06 | $26.26 | $25.53 | $25.95 | $25.95 | 7,677,110 |
| 2023-02-27 | $25.72 | $26.96 | $25.66 | $26.57 | $26.57 | 7,996,750 |
| 2023-02-24 | $25.88 | $26.45 | $25.39 | $26.17 | $26.17 | 9,486,830 |
| 2023-02-23 | $25.64 | $27.35 | $25.10 | $25.98 | $25.98 | 14,595,760 |
| 2023-02-22 | $25.18 | $26.55 | $24.80 | $25.63 | $25.63 | 11,448,430 |
| 2023-02-21 | $26.07 | $26.36 | $25.21 | $25.76 | $25.76 | 14,854,850 |
| 2023-02-20 | $25.70 | $26.68 | $25.00 | $26.20 | $26.20 | 17,363,690 |
| 2023-02-17 | $27.30 | $27.49 | $25.61 | $25.70 | $25.70 | 22,049,780 |
| 2023-02-16 | $28.14 | $29.50 | $26.21 | $28.93 | $28.93 | 31,527,040 |
| 2023-02-15 | $25.00 | $29.92 | $24.68 | $29.40 | $29.40 | 23,676,410 |
| 2023-02-14 | $24.67 | $25.14 | $24.10 | $24.93 | $24.93 | 10,392,290 |
| 2023-02-13 | $22.36 | $25.20 | $21.70 | $25.17 | $25.17 | 15,578,050 |
| 2023-02-10 | $20.98 | $22.26 | $20.91 | $22.00 | $22.00 | 10,166,000 |
| 2023-02-09 | $21.29 | $22.08 | $20.96 | $21.38 | $21.38 | 8,030,760 |
| 2023-02-08 | $20.82 | $22.48 | $20.72 | $21.71 | $21.71 | 13,970,420 |
| 2023-02-07 | $21.09 | $21.98 | $20.40 | $21.20 | $21.20 | 14,586,830 |
| 2023-02-06 | $20.83 | $22.38 | $20.31 | $21.30 | $21.30 | 23,936,420 |
| 2023-02-03 | $19.27 | $20.40 | $18.68 | $19.16 | $19.16 | 13,912,510 |
| 2023-02-02 | $18.00 | $20.20 | $17.82 | $19.85 | $19.85 | 18,667,450 |
| 2023-02-01 | $16.52 | $17.75 | $16.45 | $17.62 | $17.62 | 9,482,950 |
| 2023-01-31 | $16.16 | $16.56 | $15.91 | $16.52 | $16.52 | 5,186,140 |
| 2023-01-30 | $15.78 | $16.48 | $15.78 | $16.22 | $16.22 | 5,938,460 |
| 2023-01-20 | $15.58 | $15.75 | $15.45 | $15.56 | $15.56 | 2,960,600 |
| 2023-01-19 | $15.05 | $15.69 | $15.00 | $15.64 | $15.64 | 4,816,580 |
| 2023-01-18 | $14.79 | $15.24 | $14.74 | $15.11 | $15.11 | 2,780,340 |
| 2023-01-17 | $14.74 | $14.84 | $14.60 | $14.75 | $14.75 | 1,280,880 |
| 2023-01-16 | $14.68 | $14.83 | $14.57 | $14.71 | $14.71 | 2,480,600 |
| 2023-01-13 | $14.87 | $15.03 | $14.63 | $14.68 | $14.68 | 2,689,180 |
| 2023-01-12 | $14.80 | $15.12 | $14.69 | $14.83 | $14.83 | 3,844,200 |
| 2023-01-11 | $14.60 | $15.22 | $14.57 | $14.83 | $14.83 | 4,053,940 |
| 2023-01-10 | $14.70 | $15.10 | $14.58 | $14.60 | $14.60 | 2,899,610 |
| 2023-01-09 | $14.42 | $14.76 | $14.35 | $14.72 | $14.72 | 3,628,900 |
| 2023-01-06 | $14.46 | $14.62 | $14.34 | $14.43 | $14.43 | 2,537,080 |
| 2023-01-05 | $14.20 | $14.49 | $14.04 | $14.48 | $14.48 | 3,241,920 |
| 2023-01-04 | $14.21 | $14.25 | $14.00 | $14.10 | $14.10 | 1,830,300 |
| 2023-01-03 | $13.83 | $14.19 | $13.74 | $14.16 | $14.16 | 2,674,800 |
| 2023-01-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2022-12-30 | $13.49 | $13.93 | $13.49 | $13.82 | $13.82 | 2,469,940 |
| 2022-12-29 | $13.67 | $13.79 | $13.46 | $13.46 | $13.46 | 1,473,410 |
| 2022-12-28 | $13.70 | $13.84 | $13.52 | $13.73 | $13.73 | 1,939,890 |
| 2022-12-27 | $13.95 | $13.95 | $13.57 | $13.78 | $13.78 | 1,894,740 |
| 2022-12-26 | $13.15 | $13.80 | $13.03 | $13.75 | $13.75 | 2,899,560 |
| 2022-12-23 | $13.10 | $13.25 | $12.99 | $13.18 | $13.18 | 1,884,580 |
| 2022-12-22 | $13.53 | $13.65 | $13.11 | $13.15 | $13.15 | 1,750,700 |
| 2022-12-21 | $13.86 | $13.86 | $13.46 | $13.53 | $13.53 | 2,192,000 |
| 2022-12-20 | $13.50 | $13.87 | $13.43 | $13.85 | $13.85 | 2,828,400 |
| 2022-12-19 | $13.80 | $13.84 | $13.50 | $13.51 | $13.51 | 2,641,100 |
| 2022-12-16 | $14.13 | $14.25 | $13.78 | $13.83 | $13.83 | 3,054,200 |
| 2022-12-15 | $14.10 | $14.55 | $14.08 | $14.25 | $14.25 | 3,648,860 |
| 2022-12-14 | $14.08 | $14.15 | $13.92 | $13.95 | $13.95 | 1,949,460 |
| 2022-12-13 | $14.13 | $14.42 | $13.98 | $14.02 | $14.02 | 3,046,060 |
| 2022-12-12 | $14.10 | $14.27 | $14.03 | $14.13 | $14.13 | 2,100,100 |
| 2022-12-09 | $14.30 | $14.35 | $14.08 | $14.11 | $14.11 | 2,149,400 |
| 2022-12-08 | $14.38 | $14.50 | $14.23 | $14.24 | $14.24 | 2,298,060 |
| 2022-12-07 | $14.46 | $14.67 | $14.33 | $14.38 | $14.38 | 2,458,480 |
| 2022-12-06 | $14.50 | $14.64 | $14.27 | $14.43 | $14.43 | 3,140,280 |
| 2022-12-05 | $14.81 | $14.90 | $14.47 | $14.55 | $14.55 | 3,935,150 |
| 2022-12-01 | $14.91 | $14.91 | $14.63 | $14.68 | $14.68 | 2,328,860 |
| 2022-11-30 | $14.67 | $14.84 | $14.40 | $14.72 | $14.72 | 2,441,900 |
| 2022-11-29 | $14.45 | $14.80 | $14.40 | $14.68 | $14.68 | 2,388,100 |
| 2022-11-28 | $14.48 | $14.59 | $14.31 | $14.51 | $14.51 | 3,067,900 |
| 2022-11-25 | $14.87 | $14.87 | $14.49 | $14.51 | $14.51 | 3,254,600 |
| 2022-11-24 | $14.93 | $15.32 | $14.80 | $14.87 | $14.87 | 3,953,730 |
| 2022-11-23 | $14.79 | $15.00 | $14.23 | $14.85 | $14.85 | 6,628,600 |
| 2022-11-22 | $15.21 | $15.36 | $14.68 | $14.79 | $14.79 | 4,165,100 |
| 2022-11-21 | $14.99 | $15.32 | $14.90 | $15.17 | $15.17 | 2,960,580 |
| 2022-11-18 | $15.45 | $15.47 | $15.06 | $15.13 | $15.13 | 3,883,500 |
| 2022-11-17 | $15.34 | $15.45 | $15.13 | $15.44 | $15.44 | 3,745,280 |
| 2022-11-16 | $15.69 | $15.83 | $15.25 | $15.45 | $15.45 | 4,645,980 |
| 2022-11-15 | $15.65 | $15.77 | $15.41 | $15.60 | $15.60 | 5,144,720 |
| 2022-11-14 | $15.78 | $15.80 | $15.45 | $15.59 | $15.59 | 5,532,720 |
| 2022-11-11 | $16.59 | $16.65 | $15.50 | $15.59 | $15.59 | 10,841,270 |
| 2022-11-10 | $16.05 | $17.16 | $15.92 | $16.27 | $16.27 | 12,121,740 |
| 2022-11-09 | $16.25 | $16.32 | $15.84 | $16.24 | $16.24 | 5,008,060 |
| 2022-11-08 | $16.62 | $16.74 | $15.88 | $16.19 | $16.19 | 7,750,400 |
| 2022-11-07 | $16.61 | $16.70 | $15.96 | $16.57 | $16.57 | 10,264,720 |
| 2022-11-04 | $16.92 | $16.93 | $16.22 | $16.77 | $16.77 | 11,940,080 |
| 2022-11-03 | $16.43 | $17.30 | $16.08 | $16.60 | $16.60 | 14,321,380 |
| 2022-11-02 | $15.86 | $17.48 | $15.77 | $16.68 | $16.68 | 31,180,580 |
| 2022-11-01 | $15.20 | $16.62 | $15.20 | $16.62 | $16.62 | 21,679,340 |
| 2022-10-31 | $13.03 | $13.90 | $12.78 | $13.85 | $13.85 | 4,603,580 |
| 2022-10-28 | $13.66 | $13.67 | $12.92 | $13.03 | $13.03 | 4,382,210 |
| 2022-10-27 | $13.73 | $14.36 | $13.61 | $13.65 | $13.65 | 5,641,130 |
| 2022-10-26 | $13.56 | $13.90 | $13.15 | $13.75 | $13.75 | 7,937,690 |
| 2022-10-25 | $12.76 | $13.15 | $12.59 | $13.09 | $13.09 | 3,330,780 |
| 2022-10-24 | $12.83 | $13.16 | $12.74 | $12.78 | $12.78 | 2,265,100 |
| 2022-10-21 | $12.90 | $13.10 | $12.75 | $12.83 | $12.83 | 1,570,240 |
| 2022-10-20 | $12.79 | $13.00 | $12.57 | $12.81 | $12.81 | 2,298,410 |
| 2022-10-19 | $12.90 | $13.07 | $12.82 | $12.86 | $12.86 | 1,974,610 |
| 2022-10-18 | $12.75 | $12.99 | $12.64 | $12.90 | $12.90 | 2,222,200 |
| 2022-10-17 | $12.49 | $12.79 | $12.45 | $12.73 | $12.73 | 1,914,100 |
| 2022-10-14 | $12.35 | $12.55 | $12.30 | $12.49 | $12.49 | 1,996,000 |
| 2022-10-13 | $11.96 | $12.38 | $11.89 | $12.25 | $12.25 | 2,399,540 |
| 2022-10-12 | $11.41 | $12.02 | $11.41 | $11.98 | $11.98 | 2,041,830 |
| 2022-10-11 | $11.37 | $11.60 | $11.25 | $11.54 | $11.54 | 1,321,800 |
| 2022-10-10 | $11.53 | $11.65 | $11.25 | $11.33 | $11.33 | 1,370,700 |
| 2022-09-30 | $11.74 | $11.82 | $11.49 | $11.50 | $11.50 | 1,474,200 |
| 2022-09-29 | $11.92 | $11.99 | $11.69 | $11.74 | $11.74 | 1,730,560 |
| 2022-09-28 | $12.30 | $12.33 | $11.78 | $11.78 | $11.78 | 2,020,380 |
| 2022-09-27 | $11.99 | $12.28 | $11.93 | $12.27 | $12.27 | 2,183,100 |
| 2022-09-26 | $12.03 | $12.16 | $11.83 | $11.92 | $11.92 | 1,821,700 |
| 2022-09-23 | $12.30 | $12.45 | $11.92 | $12.05 | $12.05 | 2,445,330 |
| 2022-09-22 | $12.46 | $12.64 | $12.25 | $12.33 | $12.33 | 1,434,480 |
| 2022-09-21 | $12.43 | $12.52 | $12.24 | $12.43 | $12.43 | 1,626,670 |
| 2022-09-20 | $12.20 | $12.53 | $12.19 | $12.45 | $12.45 | 2,171,570 |
| 2022-09-19 | $12.31 | $12.40 | $11.92 | $12.08 | $12.08 | 2,699,800 |
| 2022-09-16 | $12.55 | $12.65 | $12.33 | $12.34 | $12.34 | 2,268,990 |
| 2022-09-15 | $13.11 | $13.23 | $12.32 | $12.51 | $12.51 | 3,664,720 |
| 2022-09-14 | $13.00 | $13.18 | $12.88 | $13.11 | $13.11 | 2,545,800 |
| 2022-09-13 | $13.16 | $13.34 | $12.80 | $13.31 | $13.31 | 2,845,080 |
| 2022-09-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-09-09 | $13.40 | $13.45 | $13.17 | $13.35 | $13.35 | 1,897,900 |
| 2022-09-08 | $13.67 | $13.86 | $13.39 | $13.40 | $13.40 | 2,513,880 |
| 2022-09-07 | $13.54 | $13.84 | $13.48 | $13.74 | $13.74 | 2,846,500 |
| 2022-09-06 | $13.45 | $13.65 | $13.17 | $13.57 | $13.57 | 3,076,750 |
| 2022-09-05 | $13.57 | $13.68 | $13.24 | $13.34 | $13.34 | 2,424,850 |
| 2022-09-02 | $13.42 | $13.61 | $13.19 | $13.57 | $13.57 | 1,968,650 |
| 2022-09-01 | $13.59 | $13.73 | $13.28 | $13.45 | $13.45 | 3,175,300 |
| 2022-08-31 | $14.50 | $14.59 | $13.40 | $13.53 | $13.53 | 5,892,130 |
| 2022-08-30 | $15.20 | $15.30 | $14.61 | $14.69 | $14.69 | 3,625,250 |
| 2022-08-29 | $14.78 | $15.28 | $14.61 | $15.15 | $15.15 | 3,234,900 |
| 2022-08-26 | $14.98 | $15.72 | $14.97 | $15.05 | $15.05 | 5,875,690 |
| 2022-08-25 | $15.73 | $15.83 | $14.51 | $14.84 | $14.84 | 5,773,990 |
| 2022-08-24 | $16.51 | $16.52 | $15.50 | $15.55 | $15.55 | 5,792,360 |
| 2022-08-23 | $15.85 | $16.57 | $15.55 | $16.41 | $16.41 | 6,689,470 |
| 2022-08-22 | $16.46 | $16.65 | $15.92 | $16.22 | $16.22 | 8,749,030 |
| 2022-08-19 | $16.09 | $16.19 | $15.80 | $15.81 | $15.81 | 4,966,800 |
| 2022-08-18 | $15.68 | $16.24 | $15.56 | $16.21 | $16.21 | 8,293,000 |
| 2022-08-17 | $15.50 | $16.15 | $15.50 | $15.73 | $15.73 | 7,491,990 |
| 2022-08-16 | $15.29 | $15.66 | $15.23 | $15.44 | $15.44 | 5,269,900 |
| 2022-08-15 | $14.85 | $15.27 | $14.85 | $15.16 | $15.16 | 3,308,330 |
| 2022-08-12 | $15.27 | $15.36 | $14.91 | $14.93 | $14.93 | 4,508,740 |
| 2022-08-11 | $15.55 | $15.75 | $15.14 | $15.32 | $15.32 | 5,061,300 |
| 2022-08-10 | $15.12 | $15.43 | $14.95 | $15.34 | $15.34 | 4,951,300 |
| 2022-08-09 | $15.07 | $15.43 | $14.92 | $15.12 | $15.12 | 4,224,680 |
| 2022-08-08 | $14.91 | $15.24 | $14.73 | $15.09 | $15.09 | 3,025,800 |
| 2022-08-05 | $15.30 | $15.30 | $14.70 | $15.02 | $15.02 | 4,971,400 |
| 2022-08-04 | $14.97 | $15.55 | $14.93 | $15.22 | $15.22 | 4,909,590 |
| 2022-08-03 | $14.90 | $15.65 | $14.70 | $14.83 | $14.83 | 8,173,160 |
| 2022-08-02 | $15.65 | $15.66 | $14.58 | $14.70 | $14.70 | 8,333,910 |
| 2022-08-01 | $15.90 | $16.14 | $15.60 | $15.80 | $15.80 | 5,743,590 |
| 2022-07-29 | $16.11 | $16.60 | $15.75 | $15.83 | $15.83 | 8,493,890 |
| 2022-07-28 | $16.00 | $16.48 | $15.74 | $16.32 | $16.32 | 9,188,070 |
| 2022-07-27 | $15.51 | $15.97 | $15.51 | $15.97 | $15.97 | 6,420,700 |
| 2022-07-26 | $15.90 | $16.12 | $15.41 | $15.77 | $15.77 | 7,738,290 |
| 2022-07-25 | $17.20 | $17.20 | $15.95 | $15.95 | $15.95 | 13,418,570 |
| 2022-07-22 | $16.17 | $17.30 | $15.94 | $17.29 | $17.29 | 19,791,340 |
| 2022-07-21 | $15.61 | $16.98 | $15.50 | $16.38 | $16.38 | 18,071,500 |
| 2022-07-20 | $16.48 | $17.20 | $15.49 | $15.85 | $15.85 | 17,864,200 |
| 2022-07-19 | $15.85 | $15.92 | $15.14 | $15.40 | $15.40 | 5,768,580 |
| 2022-07-18 | $15.21 | $15.46 | $14.98 | $15.45 | $15.45 | 5,591,200 |
| 2022-07-15 | $15.62 | $15.62 | $15.06 | $15.08 | $15.08 | 5,477,000 |
| 2022-07-14 | $15.16 | $15.76 | $15.04 | $15.49 | $15.49 | 6,404,780 |
| 2022-07-13 | $14.30 | $15.28 | $14.22 | $15.17 | $15.17 | 7,647,440 |
| 2022-07-12 | $14.80 | $15.13 | $14.45 | $14.48 | $14.48 | 5,408,790 |
| 2022-07-11 | $15.00 | $15.13 | $14.60 | $14.79 | $14.79 | 4,349,200 |
| 2022-07-08 | $15.40 | $15.48 | $14.90 | $14.97 | $14.97 | 6,945,160 |
| 2022-07-07 | $14.70 | $15.50 | $14.53 | $15.26 | $15.26 | 11,944,640 |
| 2022-07-06 | $14.90 | $15.13 | $14.31 | $14.63 | $14.63 | 5,569,480 |
| 2022-07-05 | $14.95 | $15.06 | $14.35 | $14.90 | $14.90 | 5,735,400 |
| 2022-07-04 | $14.45 | $15.18 | $14.20 | $14.87 | $14.87 | 7,054,540 |
| 2022-07-01 | $14.99 | $15.39 | $14.41 | $14.64 | $14.64 | 8,164,860 |
| 2022-06-30 | $14.26 | $15.16 | $14.20 | $14.67 | $14.67 | 7,727,940 |
| 2022-06-29 | $15.10 | $15.10 | $14.11 | $14.19 | $14.19 | 8,552,600 |
| 2022-06-28 | $15.21 | $15.44 | $15.01 | $15.11 | $15.11 | 7,306,480 |
| 2022-06-27 | $14.76 | $15.20 | $14.36 | $15.13 | $15.13 | 9,189,710 |
| 2022-06-24 | $14.88 | $15.16 | $14.37 | $14.57 | $14.57 | 7,895,800 |
| 2022-06-23 | $13.84 | $14.80 | $13.81 | $14.70 | $14.70 | 11,301,440 |
| 2022-06-22 | $13.72 | $14.28 | $13.72 | $13.93 | $13.93 | 5,980,640 |
| 2022-06-21 | $14.09 | $14.19 | $13.55 | $13.65 | $13.65 | 5,436,390 |
| 2022-06-20 | $13.83 | $14.40 | $13.72 | $14.06 | $14.06 | 6,479,000 |
| 2022-06-17 | $13.56 | $13.90 | $13.41 | $13.72 | $13.72 | 4,051,130 |
| 2022-06-16 | $13.62 | $13.85 | $13.61 | $13.67 | $13.67 | 2,044,860 |
| 2022-06-15 | $14.06 | $14.29 | $13.68 | $13.68 | $13.68 | 3,216,300 |
| 2022-06-14 | $14.17 | $14.41 | $13.74 | $14.11 | $14.11 | 3,240,700 |
| 2022-06-13 | $13.69 | $14.55 | $13.69 | $14.38 | $14.38 | 5,245,240 |
| 2022-06-10 | $13.51 | $14.02 | $13.41 | $13.87 | $13.87 | 2,161,420 |
| 2022-06-09 | $13.71 | $13.97 | $13.45 | $13.51 | $13.51 | 2,025,680 |
| 2022-06-08 | $14.10 | $14.16 | $13.53 | $13.92 | $13.92 | 2,810,600 |
| 2022-06-07 | $14.46 | $14.52 | $13.88 | $14.09 | $14.09 | 3,086,380 |
| 2022-06-06 | $14.35 | $14.57 | $14.23 | $14.38 | $14.38 | 3,808,400 |
| 2022-06-02 | $14.11 | $14.43 | $14.01 | $14.30 | $14.30 | 3,511,500 |
| 2022-06-01 | $13.95 | $14.58 | $13.95 | $14.39 | $14.39 | 5,717,010 |
| 2022-05-31 | $13.66 | $14.58 | $13.27 | $14.11 | $14.11 | 5,542,770 |
| 2022-05-30 | $13.32 | $13.50 | $13.14 | $13.43 | $13.43 | 2,107,500 |
| 2022-05-27 | $13.70 | $13.70 | $13.10 | $13.33 | $13.30 | 2,344,280 |
| 2022-05-26 | $14.12 | $14.18 | $13.44 | $13.59 | $13.56 | 3,964,730 |
| 2022-05-25 | $13.35 | $14.35 | $13.02 | $14.02 | $13.99 | 5,651,200 |
| 2022-05-24 | $14.53 | $14.80 | $13.25 | $13.35 | $13.32 | 6,520,300 |
| 2022-05-23 | $13.06 | $15.45 | $13.06 | $14.29 | $14.26 | 10,136,070 |
| 2022-05-20 | $12.96 | $13.17 | $12.80 | $13.01 | $12.98 | 2,137,400 |
| 2022-05-19 | $12.48 | $13.00 | $12.35 | $12.97 | $12.94 | 2,239,900 |
| 2022-05-18 | $12.33 | $12.75 | $12.33 | $12.58 | $12.55 | 1,923,780 |
| 2022-05-17 | $12.38 | $12.41 | $12.18 | $12.32 | $12.29 | 1,094,500 |
| 2022-05-16 | $12.52 | $12.60 | $12.19 | $12.38 | $12.35 | 1,409,400 |
| 2022-05-13 | $12.55 | $12.57 | $12.13 | $12.40 | $12.37 | 1,674,500 |
| 2022-05-12 | $11.91 | $12.43 | $11.91 | $12.36 | $12.33 | 2,496,500 |
| 2022-05-11 | $11.83 | $12.40 | $11.80 | $11.99 | $11.96 | 2,127,140 |
| 2022-05-10 | $11.69 | $11.99 | $11.51 | $11.94 | $11.91 | 1,299,400 |
| 2022-05-09 | $11.69 | $11.95 | $11.50 | $11.74 | $11.71 | 1,210,320 |
| 2022-05-06 | $11.55 | $11.73 | $11.40 | $11.58 | $11.55 | 1,510,000 |
| 2022-05-05 | $12.00 | $12.00 | $11.42 | $11.75 | $11.72 | 1,687,860 |
| 2022-05-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-04-29 | $11.19 | $11.88 | $11.17 | $11.70 | $11.67 | 2,357,600 |
| 2022-04-28 | $11.01 | $11.54 | $11.01 | $11.30 | $11.27 | 2,611,340 |
| 2022-04-27 | $10.60 | $11.24 | $10.25 | $11.19 | $11.17 | 3,244,060 |
| 2022-04-26 | $10.71 | $11.55 | $10.61 | $10.83 | $10.81 | 3,064,600 |
| 2022-04-25 | $11.86 | $11.89 | $10.71 | $10.71 | $10.69 | 2,398,320 |
| 2022-04-22 | $12.07 | $12.17 | $11.81 | $11.90 | $11.87 | 1,216,100 |
| 2022-04-21 | $12.60 | $12.73 | $12.00 | $12.02 | $11.99 | 1,633,100 |
| 2022-04-20 | $12.95 | $13.04 | $12.57 | $12.67 | $12.64 | 1,426,900 |
| 2022-04-19 | $12.77 | $13.06 | $12.71 | $12.81 | $12.78 | 1,183,820 |
| 2022-04-18 | $12.41 | $12.76 | $12.13 | $12.73 | $12.70 | 1,749,280 |
| 2022-04-15 | $12.68 | $12.72 | $12.28 | $12.41 | $12.38 | 1,937,500 |
| 2022-04-14 | $12.79 | $13.01 | $12.76 | $12.80 | $12.77 | 1,035,300 |
| 2022-04-13 | $13.10 | $13.10 | $12.75 | $12.76 | $12.73 | 1,437,760 |
| 2022-04-12 | $13.07 | $13.21 | $12.74 | $13.20 | $13.17 | 1,710,980 |
| 2022-04-11 | $13.42 | $13.42 | $12.86 | $12.95 | $12.92 | 1,731,500 |
| 2022-04-08 | $13.73 | $13.88 | $13.20 | $13.43 | $13.40 | 1,969,500 |
| 2022-04-07 | $14.12 | $14.15 | $13.67 | $13.72 | $13.69 | 2,529,000 |
| 2022-04-06 | $14.00 | $14.20 | $13.88 | $14.19 | $14.16 | 1,960,060 |
| 2022-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2022-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2022-04-01 | $14.20 | $14.26 | $13.97 | $14.00 | $13.97 | 2,046,540 |
| 2022-03-31 | $14.21 | $14.41 | $14.10 | $14.31 | $14.28 | 2,458,440 |
| 2022-03-30 | $13.97 | $14.56 | $13.97 | $14.29 | $14.26 | 2,718,480 |
| 2022-03-29 | $14.30 | $14.48 | $13.90 | $13.94 | $13.91 | 4,119,230 |
| 2022-03-28 | $15.75 | $15.75 | $14.32 | $14.53 | $14.50 | 6,181,860 |
| 2022-03-25 | $14.65 | $15.06 | $14.65 | $14.92 | $14.89 | 2,243,820 |
| 2022-03-24 | $14.92 | $14.98 | $14.69 | $14.74 | $14.71 | 1,817,750 |
| 2022-03-23 | $15.04 | $15.33 | $14.87 | $15.00 | $14.97 | 2,620,340 |
| 2022-03-22 | $15.34 | $15.46 | $14.88 | $15.04 | $15.01 | 2,915,400 |
| 2022-03-21 | $14.81 | $15.55 | $14.81 | $15.40 | $15.37 | 4,161,600 |
| 2022-03-18 | $14.51 | $14.88 | $14.50 | $14.81 | $14.78 | 2,583,200 |
| 2022-03-17 | $14.38 | $14.87 | $14.34 | $14.59 | $14.56 | 3,149,200 |
| 2022-03-16 | $14.06 | $14.35 | $13.61 | $14.25 | $14.22 | 3,574,040 |
| 2022-03-15 | $14.51 | $14.73 | $13.83 | $13.89 | $13.86 | 2,799,600 |
| 2022-03-14 | $15.45 | $15.45 | $14.71 | $14.73 | $14.70 | 2,896,950 |
| 2022-03-11 | $15.19 | $15.42 | $14.75 | $15.33 | $15.30 | 3,059,400 |
| 2022-03-10 | $15.20 | $15.36 | $15.06 | $15.19 | $15.16 | 2,353,200 |
| 2022-03-09 | $15.14 | $15.30 | $14.08 | $14.79 | $14.76 | 3,369,820 |
| 2022-03-08 | $15.80 | $15.97 | $14.91 | $15.03 | $15.00 | 3,476,890 |
| 2022-03-07 | $16.23 | $16.25 | $15.77 | $15.81 | $15.77 | 2,899,180 |
| 2022-03-04 | $16.40 | $16.60 | $16.11 | $16.28 | $16.24 | 2,925,340 |
| 2022-03-03 | $16.99 | $17.00 | $16.43 | $16.49 | $16.45 | 3,084,650 |
| 2022-03-02 | $16.50 | $16.88 | $16.43 | $16.84 | $16.80 | 3,743,350 |
| 2022-03-01 | $16.58 | $17.08 | $16.48 | $16.60 | $16.56 | 5,593,150 |
| 2022-02-28 | $16.14 | $16.50 | $15.64 | $16.47 | $16.43 | 4,026,350 |
| 2022-02-25 | $16.34 | $16.79 | $16.07 | $16.14 | $16.10 | 4,153,300 |
| 2022-02-24 | $16.33 | $17.38 | $16.04 | $16.22 | $16.18 | 7,453,260 |
| 2022-02-23 | $16.00 | $16.61 | $15.93 | $16.46 | $16.42 | 4,023,100 |
| 2022-02-22 | $16.45 | $16.45 | $15.86 | $15.95 | $15.91 | 3,326,200 |
| 2022-02-21 | $16.07 | $16.38 | $16.00 | $16.38 | $16.34 | 2,636,000 |
| 2022-02-18 | $16.09 | $16.19 | $15.81 | $16.06 | $16.02 | 2,674,580 |
| 2022-02-17 | $16.25 | $16.56 | $16.05 | $16.12 | $16.08 | 3,260,700 |
| 2022-02-16 | $16.08 | $16.34 | $16.02 | $16.25 | $16.21 | 2,529,810 |
| 2022-02-15 | $16.00 | $16.15 | $15.69 | $16.04 | $16.00 | 2,036,400 |
| 2022-02-14 | $15.81 | $16.23 | $15.71 | $15.96 | $15.92 | 1,814,700 |
| 2022-02-11 | $16.45 | $16.52 | $15.86 | $15.92 | $15.88 | 3,136,090 |
| 2022-02-10 | $16.86 | $16.96 | $16.43 | $16.53 | $16.49 | 2,624,900 |
| 2022-02-09 | $16.76 | $16.90 | $16.48 | $16.86 | $16.82 | 3,240,480 |
| 2022-02-08 | $16.59 | $16.75 | $16.36 | $16.72 | $16.68 | 2,562,200 |
| 2022-02-07 | $16.92 | $16.95 | $16.32 | $16.54 | $16.50 | 2,674,560 |
| 2022-02-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.26 | 0 |
| 2022-02-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.26 | 0 |
| 2022-02-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.26 | 0 |
| 2022-02-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.26 | 0 |
| 2022-01-28 | $15.87 | $16.51 | $15.74 | $16.30 | $16.26 | 4,351,420 |
| 2022-01-27 | $16.29 | $16.29 | $15.50 | $15.54 | $15.51 | 4,440,980 |
| 2022-01-26 | $15.93 | $16.48 | $15.59 | $16.08 | $16.04 | 7,132,400 |
| 2022-01-25 | $17.18 | $17.34 | $15.50 | $15.58 | $15.55 | 12,627,880 |
| 2022-01-24 | $20.21 | $20.88 | $17.36 | $17.36 | $17.32 | 11,653,980 |
| 2022-01-21 | $19.56 | $19.97 | $19.25 | $19.77 | $19.73 | 2,993,160 |
| 2022-01-20 | $20.34 | $20.96 | $19.64 | $19.64 | $19.60 | 6,167,220 |
| 2022-01-19 | $20.22 | $21.26 | $19.70 | $20.70 | $20.65 | 9,547,580 |
| 2022-01-18 | $20.44 | $20.95 | $19.57 | $20.32 | $20.27 | 10,013,790 |
| 2022-01-17 | $19.42 | $20.64 | $19.40 | $20.50 | $20.45 | 8,959,730 |
| 2022-01-14 | $19.51 | $20.22 | $19.39 | $19.53 | $19.49 | 7,741,480 |
| 2022-01-13 | $18.50 | $20.15 | $18.28 | $19.95 | $19.91 | 14,044,720 |
| 2022-01-12 | $17.99 | $18.73 | $17.99 | $18.65 | $18.61 | 5,919,220 |
| 2022-01-11 | $18.16 | $18.35 | $17.75 | $17.84 | $17.80 | 2,864,300 |
| 2022-01-10 | $18.06 | $18.40 | $17.88 | $18.21 | $18.17 | 2,779,420 |
| 2022-01-07 | $18.99 | $18.99 | $18.03 | $18.06 | $18.02 | 4,377,740 |
| 2022-01-06 | $18.38 | $19.19 | $18.22 | $18.94 | $18.90 | 4,658,600 |
| 2022-01-05 | $20.08 | $20.08 | $18.35 | $18.53 | $18.49 | 9,133,760 |
| 2022-01-04 | $19.64 | $20.22 | $19.36 | $20.02 | $19.98 | 6,003,800 |
| 2022-01-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.66 | 0 |
| 2021-12-31 | $19.90 | $20.12 | $19.64 | $19.70 | $19.66 | 4,312,520 |
| 2021-12-30 | $19.80 | $20.07 | $19.63 | $19.89 | $19.85 | 4,886,580 |
| 2021-12-29 | $20.06 | $20.09 | $19.71 | $19.80 | $19.76 | 4,542,720 |
| 2021-12-28 | $20.15 | $20.38 | $19.80 | $20.06 | $20.02 | 4,915,800 |
| 2021-12-27 | $20.57 | $20.86 | $19.80 | $20.05 | $20.01 | 5,848,120 |
| 2021-12-24 | $22.45 | $22.45 | $20.41 | $20.45 | $20.40 | 9,220,140 |
| 2021-12-23 | $21.85 | $22.50 | $21.24 | $22.05 | $22.00 | 8,274,600 |
| 2021-12-22 | $22.60 | $22.71 | $21.38 | $21.59 | $21.54 | 9,217,500 |
| 2021-12-21 | $22.93 | $23.58 | $22.30 | $22.60 | $22.55 | 9,059,440 |
| 2021-12-20 | $25.70 | $25.75 | $22.88 | $22.90 | $22.85 | 19,692,500 |
| 2021-12-17 | $21.68 | $25.75 | $21.57 | $25.75 | $25.69 | 11,894,460 |
| 2021-12-16 | $21.74 | $21.94 | $20.90 | $21.46 | $21.41 | 8,327,020 |
| 2021-12-15 | $20.90 | $22.17 | $20.71 | $21.74 | $21.69 | 9,982,990 |
| 2021-12-14 | $20.90 | $21.53 | $20.57 | $20.74 | $20.69 | 7,833,640 |
| 2021-12-13 | $21.63 | $21.75 | $20.28 | $20.78 | $20.73 | 11,912,320 |
| 2021-12-07 | $23.70 | $23.86 | $22.00 | $22.22 | $22.17 | 10,439,730 |
| 2021-12-06 | $25.60 | $26.12 | $23.40 | $23.85 | $23.80 | 14,081,810 |
| 2021-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.24 | 9,777,700 |
| 2021-12-02 | $26.12 | $26.12 | $26.12 | $26.12 | $26.06 | 8,863,900 |
| 2021-12-01 | $26.40 | $27.15 | $25.80 | $26.15 | $26.09 | 7,099,120 |
| 2021-11-30 | $27.35 | $27.80 | $25.60 | $26.76 | $26.70 | 10,185,780 |
| 2021-11-29 | $26.11 | $27.59 | $26.11 | $27.01 | $26.95 | 9,985,550 |
| 2021-11-26 | $27.01 | $28.30 | $26.08 | $27.31 | $27.25 | 13,010,190 |
| 2021-11-25 | $24.13 | $27.53 | $24.10 | $26.39 | $26.33 | 15,105,140 |
| 2021-11-24 | $25.13 | $26.30 | $24.08 | $24.42 | $24.37 | 11,282,960 |
| 2021-11-23 | $24.67 | $26.68 | $24.11 | $25.10 | $25.04 | 13,510,290 |
| 2021-11-22 | $23.50 | $25.27 | $23.31 | $24.67 | $24.62 | 15,712,960 |
| 2021-11-19 | $23.19 | $23.69 | $22.35 | $23.30 | $23.25 | 14,069,360 |
| 2021-11-18 | $23.72 | $24.78 | $22.40 | $22.50 | $22.45 | 14,697,520 |
| 2021-11-17 | $25.19 | $26.44 | $23.30 | $23.78 | $23.73 | 23,185,390 |
| 2021-11-16 | $23.70 | $24.77 | $23.00 | $23.78 | $23.73 | 12,962,720 |
| 2021-11-15 | $23.61 | $24.30 | $22.60 | $24.05 | $24.00 | 14,280,510 |
| 2021-11-12 | $21.88 | $23.37 | $21.61 | $23.22 | $23.17 | 12,944,970 |
| 2021-11-11 | $21.09 | $22.66 | $20.50 | $21.94 | $21.89 | 14,327,460 |
| 2021-11-10 | $20.28 | $20.97 | $19.74 | $20.95 | $20.90 | 10,114,020 |
| 2021-11-09 | $19.65 | $20.99 | $19.52 | $20.42 | $20.37 | 12,931,520 |
| 2021-11-08 | $18.96 | $19.83 | $18.44 | $19.72 | $19.68 | 9,492,540 |
| 2021-11-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.21 | 11,702,040 |
| 2021-11-04 | $19.15 | $19.66 | $18.86 | $19.25 | $19.21 | 8,999,060 |
| 2021-11-03 | $18.96 | $19.80 | $18.50 | $19.23 | $19.19 | 9,662,760 |
| 2021-11-02 | $18.45 | $20.00 | $18.45 | $19.20 | $19.16 | 13,981,290 |
| 2021-11-01 | $17.46 | $19.18 | $16.98 | $18.99 | $18.95 | 12,045,630 |
| 2021-10-29 | $19.11 | $19.79 | $17.80 | $18.09 | $18.05 | 12,379,270 |
| 2021-10-28 | $16.50 | $18.10 | $16.23 | $17.94 | $17.90 | 9,076,620 |
| 2021-10-27 | $17.25 | $18.22 | $17.09 | $17.39 | $17.35 | 7,442,420 |
| 2021-10-26 | $17.00 | $17.68 | $16.65 | $17.44 | $17.40 | 6,015,260 |
| 2021-10-25 | $16.22 | $17.06 | $16.16 | $17.02 | $16.98 | 3,439,500 |
| 2021-10-22 | $17.10 | $17.10 | $16.28 | $16.40 | $16.36 | 3,219,900 |
| 2021-10-21 | $17.30 | $17.47 | $16.78 | $16.80 | $16.76 | 3,555,660 |
| 2021-10-20 | $16.82 | $17.43 | $16.46 | $17.30 | $17.26 | 4,575,720 |
| 2021-10-19 | $16.71 | $17.76 | $16.56 | $17.16 | $17.12 | 5,179,760 |
| 2021-10-18 | $16.15 | $16.72 | $16.12 | $16.71 | $16.67 | 3,726,670 |
| 2021-10-15 | $18.03 | $18.10 | $16.44 | $16.47 | $16.43 | 8,430,100 |
| 2021-10-14 | $18.90 | $18.90 | $18.01 | $18.02 | $17.98 | 6,879,500 |
| 2021-10-13 | $18.35 | $19.35 | $18.18 | $19.30 | $19.26 | 5,418,650 |
| 2021-10-12 | $18.98 | $19.60 | $18.14 | $18.59 | $18.55 | 6,007,480 |
| 2021-10-11 | $19.57 | $19.65 | $18.00 | $18.83 | $18.79 | 7,158,440 |
| 2021-10-08 | $20.80 | $20.99 | $19.23 | $19.44 | $19.40 | 8,714,060 |
| 2021-10-07 | $20.34 | $20.34 | $20.34 | $20.34 | $20.29 | 0 |
| 2021-10-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.29 | 0 |
| 2021-09-30 | $20.40 | $20.98 | $19.66 | $20.34 | $20.29 | 10,190,800 |
| 2021-09-29 | $19.02 | $21.31 | $19.02 | $20.17 | $20.13 | 14,053,410 |
| 2021-09-28 | $19.50 | $19.87 | $18.61 | $19.63 | $19.59 | 8,997,740 |
| 2021-09-27 | $19.14 | $20.38 | $18.56 | $20.05 | $20.01 | 13,143,510 |
| 2021-09-24 | $18.81 | $19.72 | $18.40 | $19.29 | $19.25 | 9,687,400 |
| 2021-09-23 | $18.20 | $19.45 | $18.20 | $19.11 | $19.07 | 9,473,550 |
| 2021-09-22 | $17.45 | $18.32 | $17.30 | $18.10 | $18.06 | 4,408,880 |
| 2021-09-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.84 | 0 |
| 2021-09-20 | $17.88 | $17.88 | $17.88 | $17.88 | $17.84 | 0 |
| 2021-09-17 | $18.43 | $18.78 | $17.48 | $17.88 | $17.84 | 7,037,030 |
| 2021-09-16 | $19.38 | $19.50 | $18.21 | $18.66 | $18.62 | 7,558,710 |
| 2021-09-15 | $18.89 | $19.67 | $18.40 | $19.29 | $19.25 | 8,008,830 |
| 2021-09-14 | $19.85 | $20.30 | $18.89 | $19.09 | $19.05 | 11,020,710 |
| 2021-09-13 | $18.86 | $20.70 | $18.42 | $19.83 | $19.79 | 17,069,890 |
| 2021-09-10 | $17.57 | $19.00 | $17.20 | $18.83 | $18.79 | 13,796,890 |
| 2021-09-09 | $18.10 | $18.13 | $17.30 | $17.55 | $17.51 | 5,004,790 |
| 2021-09-08 | $17.50 | $18.28 | $17.20 | $18.18 | $18.14 | 7,120,080 |
| 2021-09-07 | $17.40 | $17.75 | $17.14 | $17.44 | $17.40 | 4,415,920 |
| 2021-09-06 | $18.03 | $18.19 | $17.08 | $17.40 | $17.36 | 4,973,640 |
| 2021-09-03 | $17.62 | $18.80 | $17.50 | $17.74 | $17.70 | 8,201,920 |
| 2021-09-02 | $16.50 | $17.77 | $16.50 | $17.63 | $17.59 | 6,246,440 |
| 2021-09-01 | $18.41 | $18.41 | $16.62 | $16.75 | $16.71 | 7,903,280 |
| 2021-08-31 | $18.61 | $18.65 | $17.46 | $18.05 | $18.01 | 6,506,510 |
| 2021-08-30 | $17.28 | $19.32 | $17.27 | $18.29 | $18.25 | 10,472,660 |
| 2021-08-27 | $17.82 | $18.01 | $17.16 | $17.19 | $17.15 | 5,864,700 |
| 2021-08-26 | $18.21 | $18.76 | $17.88 | $17.92 | $17.88 | 6,435,280 |
| 2021-08-25 | $18.96 | $18.96 | $18.06 | $18.13 | $18.09 | 7,448,480 |
| 2021-08-24 | $18.44 | $18.96 | $18.26 | $18.77 | $18.73 | 8,224,910 |
| 2021-08-23 | $18.43 | $18.90 | $18.22 | $18.57 | $18.53 | 9,332,140 |
| 2021-08-20 | $17.67 | $18.60 | $17.51 | $18.36 | $18.32 | 10,932,660 |
| 2021-08-19 | $16.51 | $18.64 | $16.12 | $17.90 | $17.86 | 9,410,120 |
| 2021-08-18 | $16.87 | $17.46 | $16.63 | $16.91 | $16.87 | 5,006,530 |
| 2021-08-17 | $17.85 | $18.06 | $16.66 | $17.02 | $16.98 | 7,472,760 |
| 2021-08-16 | $19.39 | $19.39 | $17.70 | $17.85 | $17.81 | 10,288,760 |
| 2021-08-13 | $18.03 | $19.19 | $17.53 | $18.97 | $18.93 | 14,846,260 |
| 2021-08-12 | $18.26 | $18.47 | $17.81 | $18.31 | $18.27 | 10,861,180 |
| 2021-08-11 | $17.23 | $18.88 | $17.21 | $18.59 | $18.55 | 15,314,500 |
| 2021-08-10 | $16.65 | $18.00 | $16.59 | $17.53 | $17.49 | 10,110,570 |
| 2021-08-09 | $17.53 | $17.56 | $16.66 | $16.85 | $16.81 | 8,496,930 |
| 2021-08-06 | $17.53 | $18.26 | $16.63 | $17.88 | $17.84 | 11,616,210 |
| 2021-08-05 | $17.71 | $19.49 | $17.22 | $17.60 | $17.56 | 17,503,150 |
| 2021-08-04 | $16.26 | $17.21 | $16.20 | $17.20 | $17.16 | 8,723,860 |
| 2021-08-03 | $16.95 | $16.96 | $16.08 | $16.15 | $16.11 | 5,473,100 |
| 2021-08-02 | $16.78 | $16.89 | $16.21 | $16.56 | $16.52 | 6,984,870 |
| 2021-07-30 | $15.95 | $16.50 | $15.69 | $16.39 | $16.35 | 7,980,040 |
| 2021-07-29 | $14.59 | $15.91 | $14.59 | $15.52 | $15.49 | 9,016,480 |
| 2021-07-28 | $15.45 | $15.72 | $14.28 | $14.44 | $14.41 | 8,138,500 |
| 2021-07-27 | $17.89 | $18.01 | $16.00 | $16.10 | $16.06 | 9,044,920 |
| 2021-07-26 | $16.20 | $18.92 | $16.07 | $17.52 | $17.48 | 12,072,080 |
| 2021-07-23 | $17.40 | $17.40 | $16.40 | $16.62 | $16.58 | 8,600,440 |
| 2021-07-22 | $17.07 | $18.39 | $16.83 | $17.54 | $17.50 | 11,429,090 |
| 2021-07-21 | $17.01 | $17.31 | $16.70 | $17.31 | $17.27 | 9,336,280 |
| 2021-07-20 | $16.05 | $17.68 | $16.01 | $17.23 | $17.19 | 13,531,340 |
| 2021-07-19 | $15.82 | $16.47 | $15.60 | $16.45 | $16.41 | 7,050,660 |
| 2021-07-16 | $15.68 | $16.60 | $15.67 | $16.03 | $15.99 | 6,635,610 |
| 2021-07-15 | $15.88 | $16.39 | $15.42 | $15.80 | $15.76 | 6,797,180 |
| 2021-07-14 | $17.20 | $17.20 | $16.01 | $16.07 | $16.03 | 9,482,270 |
| 2021-07-13 | $16.18 | $17.32 | $15.81 | $17.31 | $17.27 | 14,871,520 |
| 2021-07-12 | $16.20 | $16.59 | $16.03 | $16.34 | $16.30 | 8,968,480 |
| 2021-07-09 | $16.60 | $16.69 | $15.95 | $16.16 | $16.12 | 9,644,920 |
| 2021-07-08 | $17.03 | $17.30 | $16.47 | $16.63 | $16.59 | 13,118,480 |
| 2021-07-07 | $17.31 | $17.57 | $16.81 | $17.45 | $17.41 | 15,384,410 |
| 2021-07-06 | $18.10 | $18.65 | $16.73 | $17.21 | $17.17 | 20,497,300 |
| 2021-07-05 | $17.59 | $19.22 | $17.00 | $18.80 | $18.76 | 29,881,000 |
| 2021-07-02 | $13.63 | $16.43 | $13.47 | $16.43 | $16.39 | 18,395,680 |
| 2021-07-01 | $13.96 | $14.33 | $13.53 | $13.69 | $13.66 | 5,049,700 |
| 2021-06-30 | $13.31 | $14.11 | $13.27 | $13.71 | $13.68 | 3,926,070 |
| 2021-06-29 | $13.59 | $13.64 | $13.15 | $13.20 | $13.17 | 3,124,580 |
| 2021-06-28 | $13.59 | $13.72 | $13.44 | $13.50 | $13.47 | 2,538,920 |
| 2021-06-25 | $14.15 | $14.15 | $13.39 | $13.61 | $13.58 | 4,768,520 |
| 2021-06-24 | $13.95 | $14.22 | $13.72 | $14.03 | $14.00 | 3,781,310 |
| 2021-06-23 | $14.10 | $14.29 | $13.94 | $13.95 | $13.92 | 3,826,560 |
| 2021-06-22 | $13.64 | $14.19 | $13.60 | $14.19 | $14.16 | 6,640,380 |
| 2021-06-21 | $14.60 | $14.61 | $14.00 | $14.05 | $14.02 | 7,848,030 |
| 2021-06-18 | $13.45 | $14.30 | $13.32 | $14.08 | $14.05 | 6,094,020 |
| 2021-06-17 | $13.52 | $13.66 | $13.25 | $13.44 | $13.41 | 3,439,000 |
| 2021-06-16 | $13.75 | $13.79 | $13.30 | $13.60 | $13.57 | 4,173,090 |
| 2021-06-15 | $13.33 | $13.81 | $13.16 | $13.80 | $13.77 | 4,797,570 |
| 2021-06-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.38 | 0 |
| 2021-06-11 | $13.40 | $13.70 | $13.30 | $13.41 | $13.38 | 3,816,620 |
| 2021-06-10 | $13.12 | $13.40 | $13.06 | $13.40 | $13.37 | 3,673,250 |
| 2021-06-09 | $13.16 | $13.55 | $13.13 | $13.22 | $13.19 | 3,531,260 |
| 2021-06-08 | $12.85 | $13.40 | $12.76 | $13.25 | $13.22 | 5,404,420 |
| 2021-06-07 | $12.77 | $13.04 | $12.76 | $12.88 | $12.85 | 3,059,550 |
| 2021-06-04 | $13.00 | $13.51 | $12.83 | $12.90 | $12.87 | 5,771,510 |
| 2021-06-03 | $12.70 | $12.92 | $12.63 | $12.83 | $12.80 | 2,467,420 |
| 2021-06-02 | $12.90 | $13.04 | $12.73 | $12.74 | $12.68 | 2,670,900 |
| 2021-06-01 | $12.88 | $12.98 | $12.68 | $12.94 | $12.88 | 2,982,110 |
| 2021-05-31 | $12.56 | $12.90 | $12.46 | $12.88 | $12.82 | 3,264,160 |
| 2021-05-28 | $12.48 | $12.72 | $12.45 | $12.57 | $12.51 | 2,588,880 |
| 2021-05-27 | $12.58 | $13.05 | $12.58 | $12.61 | $12.55 | 4,316,180 |
| 2021-05-26 | $12.44 | $12.53 | $12.31 | $12.48 | $12.42 | 2,231,030 |
| 2021-05-25 | $12.50 | $12.50 | $12.20 | $12.42 | $12.36 | 2,430,800 |
| 2021-05-24 | $12.26 | $12.59 | $12.26 | $12.46 | $12.40 | 2,484,760 |
| 2021-05-21 | $12.31 | $13.00 | $12.29 | $12.49 | $12.43 | 4,431,080 |
| 2021-05-20 | $11.88 | $12.45 | $11.84 | $12.28 | $12.22 | 3,757,080 |
| 2021-05-19 | $12.08 | $12.12 | $11.88 | $11.91 | $11.86 | 1,938,180 |
| 2021-05-18 | $12.03 | $12.17 | $11.85 | $12.17 | $12.11 | 1,394,840 |
| 2021-05-17 | $12.23 | $12.35 | $11.89 | $12.04 | $11.99 | 2,569,320 |
| 2021-05-14 | $12.26 | $12.34 | $12.17 | $12.31 | $12.25 | 2,081,000 |
| 2021-05-13 | $12.11 | $12.35 | $12.05 | $12.09 | $12.03 | 1,996,300 |
| 2021-05-12 | $12.16 | $12.30 | $11.93 | $12.26 | $12.20 | 1,952,580 |
| 2021-05-11 | $11.90 | $12.25 | $11.83 | $12.13 | $12.07 | 2,760,100 |
| 2021-05-10 | $11.60 | $12.08 | $11.48 | $11.96 | $11.91 | 3,001,100 |
| 2021-05-07 | $11.85 | $12.02 | $11.57 | $11.69 | $11.64 | 2,616,800 |
| 2021-05-06 | $11.90 | $12.08 | $11.79 | $11.93 | $11.88 | 2,739,500 |
| 2021-05-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.74 | 0 |
| 2021-05-04 | $11.79 | $11.79 | $11.79 | $11.79 | $11.74 | 0 |
| 2021-04-30 | $12.16 | $12.32 | $11.70 | $11.79 | $11.74 | 4,891,100 |
| 2021-04-29 | $12.45 | $12.66 | $12.24 | $12.25 | $12.19 | 5,552,550 |
| 2021-04-28 | $14.00 | $14.03 | $12.35 | $12.52 | $12.46 | 11,790,460 |
| 2021-04-27 | $14.34 | $14.93 | $14.18 | $14.28 | $14.21 | 9,024,270 |
| 2021-04-26 | $14.99 | $15.08 | $14.26 | $14.46 | $14.39 | 9,938,000 |
| 2021-04-23 | $14.19 | $15.84 | $13.96 | $15.15 | $15.08 | 15,965,700 |
| 2021-04-22 | $14.16 | $14.54 | $14.04 | $14.18 | $14.12 | 3,467,700 |
| 2021-04-21 | $14.37 | $14.37 | $14.01 | $14.08 | $14.02 | 3,323,430 |
| 2021-04-20 | $14.60 | $14.75 | $14.27 | $14.33 | $14.26 | 5,291,800 |
| 2021-04-19 | $13.93 | $14.63 | $13.84 | $14.60 | $14.53 | 7,466,400 |
| 2021-04-16 | $13.55 | $14.14 | $13.45 | $13.95 | $13.89 | 4,871,280 |
| 2021-04-15 | $13.73 | $13.85 | $13.45 | $13.53 | $13.47 | 3,194,250 |
| 2021-04-14 | $13.55 | $13.96 | $13.33 | $13.88 | $13.82 | 4,026,780 |
| 2021-04-13 | $13.86 | $13.87 | $13.23 | $13.52 | $13.46 | 4,191,610 |
| 2021-04-12 | $13.90 | $14.10 | $13.73 | $13.88 | $13.82 | 4,383,700 |
| 2021-04-09 | $13.56 | $14.30 | $13.43 | $14.01 | $13.95 | 8,298,040 |
| 2021-04-08 | $13.59 | $13.70 | $13.30 | $13.60 | $13.54 | 4,457,650 |
| 2021-04-07 | $13.70 | $13.70 | $13.30 | $13.63 | $13.57 | 4,109,860 |
| 2021-04-06 | $13.20 | $13.93 | $12.98 | $13.60 | $13.54 | 5,990,660 |
| 2021-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 0 |
| 2021-04-02 | $13.10 | $13.16 | $12.80 | $13.10 | $13.04 | 2,964,180 |
| 2021-04-01 | $13.01 | $13.35 | $12.89 | $13.10 | $13.04 | 4,063,160 |
| 2021-03-31 | $12.75 | $13.99 | $12.75 | $13.21 | $13.15 | 7,160,000 |
| 2021-03-30 | $13.01 | $13.13 | $12.59 | $12.75 | $12.69 | 4,091,140 |
| 2021-03-29 | $13.18 | $13.45 | $12.98 | $13.08 | $13.02 | 3,240,600 |
| 2021-03-26 | $12.52 | $13.32 | $12.45 | $13.23 | $13.17 | 6,286,850 |
| 2021-03-25 | $12.80 | $12.90 | $12.36 | $12.48 | $12.42 | 3,943,400 |
| 2021-03-24 | $12.86 | $13.30 | $12.72 | $12.87 | $12.81 | 4,226,400 |
| 2021-03-23 | $13.84 | $14.00 | $12.81 | $12.91 | $12.85 | 7,052,580 |
| 2021-03-22 | $13.60 | $14.08 | $13.60 | $13.90 | $13.84 | 6,706,610 |
| 2021-03-19 | $13.81 | $14.95 | $13.70 | $13.85 | $13.79 | 10,179,640 |
| 2021-03-18 | $13.65 | $13.65 | $13.26 | $13.51 | $13.45 | 2,848,200 |
| 2021-03-17 | $13.81 | $14.00 | $13.53 | $13.65 | $13.59 | 3,626,740 |
| 2021-03-16 | $13.38 | $13.99 | $13.37 | $13.87 | $13.81 | 4,420,860 |
| 2021-03-15 | $13.70 | $13.85 | $13.20 | $13.41 | $13.35 | 3,622,960 |
| 2021-03-12 | $13.38 | $14.10 | $13.12 | $13.75 | $13.69 | 5,304,790 |
| 2021-03-11 | $12.85 | $13.34 | $12.57 | $13.33 | $13.27 | 2,637,860 |
| 2021-03-10 | $13.21 | $13.40 | $12.81 | $12.85 | $12.79 | 2,771,300 |
| 2021-03-09 | $13.52 | $13.81 | $12.80 | $13.11 | $13.05 | 3,861,370 |
| 2021-03-08 | $14.40 | $14.44 | $13.63 | $13.64 | $13.58 | 4,965,600 |
| 2021-03-05 | $13.28 | $14.28 | $13.26 | $14.20 | $14.14 | 6,893,820 |
| 2021-03-04 | $13.58 | $13.77 | $13.36 | $13.44 | $13.38 | 2,490,420 |
| 2021-03-03 | $13.43 | $13.77 | $13.24 | $13.60 | $13.54 | 2,927,100 |
| 2021-03-02 | $13.51 | $14.10 | $13.34 | $13.65 | $13.59 | 4,293,700 |
| 2021-03-01 | $13.09 | $13.66 | $13.09 | $13.51 | $13.45 | 3,673,840 |
| 2021-02-26 | $12.93 | $13.57 | $12.93 | $13.21 | $13.15 | 3,888,600 |
| 2021-02-25 | $13.31 | $13.55 | $12.80 | $13.22 | $13.16 | 4,299,080 |
| 2021-02-24 | $12.77 | $13.35 | $12.76 | $13.29 | $13.23 | 5,097,340 |
| 2021-02-23 | $13.01 | $13.40 | $12.67 | $12.68 | $12.62 | 4,070,140 |
| 2021-02-22 | $12.58 | $13.58 | $12.58 | $13.18 | $13.12 | 5,087,260 |
| 2021-02-19 | $12.13 | $12.73 | $11.98 | $12.66 | $12.60 | 4,328,770 |
| 2021-02-18 | $11.55 | $12.29 | $11.49 | $12.13 | $12.07 | 3,927,360 |
| 2021-02-17 | $11.42 | $11.42 | $11.42 | $11.42 | $11.37 | 0 |
| 2021-02-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.37 | 0 |
| 2021-02-15 | $11.42 | $11.42 | $11.42 | $11.42 | $11.37 | 0 |
| 2021-02-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.37 | 0 |
| 2021-02-11 | $11.42 | $11.42 | $11.42 | $11.42 | $11.37 | 0 |
| 2021-02-10 | $11.50 | $11.79 | $11.32 | $11.42 | $11.37 | 2,519,220 |
| 2021-02-09 | $11.25 | $11.63 | $11.18 | $11.59 | $11.54 | 3,375,540 |
| 2021-02-08 | $11.77 | $11.81 | $11.34 | $11.44 | $11.39 | 2,695,660 |
| 2021-02-05 | $11.81 | $12.37 | $11.73 | $11.77 | $11.72 | 3,438,930 |
| 2021-02-04 | $12.12 | $12.18 | $11.53 | $11.66 | $11.61 | 2,721,240 |
| 2021-02-03 | $12.31 | $12.54 | $12.07 | $12.07 | $12.02 | 2,562,270 |
| 2021-02-02 | $12.66 | $12.68 | $12.22 | $12.50 | $12.44 | 2,560,840 |
| 2021-02-01 | $12.97 | $13.04 | $12.47 | $12.66 | $12.60 | 3,099,580 |
| 2021-01-29 | $13.12 | $13.49 | $12.72 | $12.90 | $12.84 | 4,040,780 |
| 2021-01-28 | $13.00 | $13.63 | $12.93 | $13.12 | $13.06 | 3,904,120 |
| 2021-01-27 | $13.51 | $13.53 | $13.06 | $13.10 | $13.04 | 2,844,300 |
| 2021-01-26 | $13.64 | $13.80 | $13.20 | $13.38 | $13.32 | 3,386,280 |
| 2021-01-25 | $13.66 | $13.81 | $13.28 | $13.55 | $13.49 | 4,039,510 |
| 2021-01-22 | $14.00 | $14.20 | $13.61 | $13.77 | $13.71 | 4,584,350 |
| 2021-01-21 | $14.08 | $14.30 | $13.84 | $14.07 | $14.01 | 5,507,680 |
| 2021-01-20 | $14.04 | $14.60 | $13.88 | $14.39 | $14.32 | 7,362,190 |
| 2021-01-19 | $13.35 | $14.73 | $13.35 | $14.14 | $14.08 | 9,166,680 |
| 2021-01-18 | $13.18 | $13.61 | $13.08 | $13.40 | $13.34 | 3,979,580 |
| 2021-01-15 | $12.53 | $13.18 | $12.53 | $13.11 | $13.05 | 4,031,400 |
| 2021-01-14 | $12.76 | $12.98 | $12.53 | $12.69 | $12.63 | 3,793,920 |
| 2021-01-13 | $13.34 | $13.35 | $12.57 | $12.66 | $12.60 | 4,162,020 |
| 2021-01-12 | $13.36 | $14.01 | $13.26 | $13.45 | $13.39 | 4,148,800 |
| 2021-01-11 | $14.06 | $14.11 | $13.23 | $13.32 | $13.26 | 5,183,010 |
| 2021-01-08 | $14.28 | $14.44 | $13.38 | $14.01 | $13.95 | 5,993,740 |
| 2021-01-07 | $15.19 | $15.47 | $14.24 | $14.26 | $14.20 | 6,303,910 |
| 2021-01-06 | $16.03 | $16.03 | $15.20 | $15.38 | $15.31 | 4,801,000 |
| 2021-01-05 | $16.19 | $16.34 | $15.70 | $16.03 | $15.96 | 4,529,080 |
| 2021-01-04 | $15.75 | $16.28 | $15.75 | $16.20 | $16.13 | 5,360,000 |
| 2021-01-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2020-12-31 | $15.43 | $16.09 | $15.28 | $15.85 | $15.78 | 7,005,270 |
| 2020-12-30 | $15.72 | $15.80 | $15.32 | $15.35 | $15.28 | 5,060,000 |
| 2020-12-29 | $15.95 | $16.24 | $15.46 | $15.66 | $15.59 | 5,796,800 |
| 2020-12-28 | $17.11 | $17.11 | $15.80 | $16.14 | $16.07 | 9,387,960 |
| 2020-12-25 | $16.63 | $18.18 | $16.50 | $17.31 | $17.23 | 7,536,530 |
| 2020-12-24 | $18.96 | $19.27 | $16.90 | $17.12 | $17.04 | 13,103,260 |
| 2020-12-23 | $17.20 | $18.05 | $17.12 | $17.81 | $17.73 | 6,817,460 |
| 2020-12-22 | $17.95 | $18.03 | $17.18 | $17.23 | $17.15 | 5,301,840 |
| 2020-12-21 | $17.90 | $18.23 | $17.77 | $18.08 | $18.00 | 4,028,400 |
| 2020-12-18 | $17.96 | $18.17 | $17.65 | $17.84 | $17.76 | 4,082,000 |
| 2020-12-17 | $18.18 | $18.34 | $17.37 | $17.95 | $17.87 | 5,295,300 |
| 2020-12-16 | $18.48 | $18.60 | $17.80 | $17.99 | $17.91 | 4,001,700 |
| 2020-12-15 | $18.59 | $18.96 | $18.34 | $18.48 | $18.40 | 4,030,440 |
| 2020-12-14 | $18.20 | $18.73 | $17.92 | $18.59 | $18.51 | 4,326,900 |
| 2020-12-11 | $18.60 | $18.82 | $17.84 | $18.12 | $18.04 | 5,680,670 |
| 2020-12-10 | $18.76 | $18.99 | $18.38 | $18.51 | $18.43 | 4,314,980 |
| 2020-12-09 | $19.19 | $19.45 | $18.66 | $18.74 | $18.65 | 5,189,200 |
| 2020-12-08 | $19.18 | $19.52 | $19.01 | $19.28 | $19.19 | 4,749,860 |
| 2020-12-07 | $19.38 | $19.51 | $19.01 | $19.24 | $19.15 | 4,758,680 |
| 2020-12-04 | $19.66 | $19.94 | $19.12 | $19.25 | $19.16 | 6,394,500 |
| 2020-12-03 | $20.01 | $20.20 | $19.64 | $19.72 | $19.63 | 5,523,130 |
| 2020-12-02 | $20.40 | $20.40 | $19.75 | $20.18 | $20.09 | 7,289,860 |
| 2020-12-01 | $19.70 | $20.48 | $19.61 | $20.40 | $20.31 | 9,004,400 |
| 2020-11-30 | $20.30 | $20.32 | $19.58 | $19.71 | $19.62 | 6,645,490 |
| 2020-11-27 | $20.38 | $20.49 | $19.93 | $20.30 | $20.21 | 5,587,400 |
| 2020-11-26 | $20.61 | $20.61 | $19.87 | $20.37 | $20.28 | 8,573,440 |
| 2020-11-25 | $20.83 | $21.13 | $20.21 | $20.31 | $20.22 | 8,683,760 |
| 2020-11-24 | $21.38 | $22.19 | $20.83 | $21.04 | $20.94 | 12,823,930 |
| 2020-11-23 | $23.60 | $23.82 | $22.15 | $22.25 | $22.15 | 11,315,450 |
| 2020-11-20 | $23.24 | $23.93 | $22.86 | $23.54 | $23.43 | 10,999,460 |
| 2020-11-19 | $23.65 | $23.65 | $22.19 | $23.22 | $23.11 | 11,479,520 |
| 2020-11-18 | $23.51 | $24.15 | $23.00 | $23.82 | $23.71 | 13,569,290 |
| 2020-11-17 | $25.65 | $26.00 | $23.20 | $24.25 | $24.14 | 17,946,940 |
| 2020-11-16 | $23.49 | $27.60 | $23.49 | $25.78 | $25.66 | 19,077,240 |
| 2020-11-13 | $24.50 | $25.60 | $23.50 | $24.00 | $23.89 | 13,897,880 |
| 2020-11-12 | $22.52 | $24.25 | $22.06 | $23.11 | $23.00 | 14,147,460 |
| 2020-11-11 | $24.25 | $24.30 | $22.19 | $22.29 | $22.19 | 12,479,780 |
| 2020-11-10 | $25.06 | $25.60 | $23.50 | $24.05 | $23.94 | 15,903,610 |
| 2020-11-09 | $24.16 | $26.56 | $24.16 | $25.62 | $25.50 | 20,352,360 |
| 2020-11-06 | $27.20 | $27.80 | $24.00 | $24.06 | $23.95 | 25,636,990 |
| 2020-11-05 | $27.04 | $28.83 | $25.70 | $27.90 | $27.77 | 35,040,570 |
| 2020-11-04 | $22.88 | $27.88 | $22.88 | $27.88 | $27.75 | 32,066,100 |
| 2020-11-03 | $25.55 | $26.22 | $22.45 | $23.23 | $23.12 | 33,929,490 |
| 2020-11-02 | $18.62 | $22.22 | $18.62 | $22.22 | $22.12 | 13,251,920 |
| 2020-10-30 | $19.88 | $20.80 | $18.45 | $18.52 | $18.44 | 10,469,880 |
| 2020-10-29 | $18.80 | $19.66 | $18.15 | $19.20 | $19.11 | 11,310,410 |
| 2020-10-28 | $19.82 | $20.98 | $19.46 | $19.78 | $19.69 | 16,771,500 |
| 2020-10-27 | $21.19 | $21.57 | $19.40 | $20.32 | $20.23 | 21,179,700 |
| 2020-10-26 | $18.99 | $22.68 | $18.69 | $21.77 | $21.67 | 25,496,530 |
| 2020-10-23 | $17.32 | $20.50 | $17.11 | $18.97 | $18.88 | 19,982,610 |
| 2020-10-22 | $16.56 | $17.50 | $16.51 | $17.08 | $17.00 | 7,997,260 |
| 2020-10-21 | $18.00 | $18.00 | $16.60 | $16.76 | $16.68 | 10,325,240 |
| 2020-10-20 | $17.60 | $18.15 | $17.30 | $18.10 | $18.02 | 8,614,360 |
| 2020-10-19 | $17.76 | $18.45 | $17.25 | $17.78 | $17.70 | 10,540,540 |
| 2020-10-16 | $18.09 | $18.10 | $17.05 | $17.86 | $17.78 | 13,217,440 |
| 2020-10-15 | $17.55 | $19.85 | $17.12 | $18.40 | $18.32 | 19,525,560 |
| 2020-10-14 | $17.30 | $17.90 | $16.72 | $17.70 | $17.62 | 12,181,570 |
| 2020-10-13 | $16.42 | $17.96 | $16.26 | $17.39 | $17.31 | 14,889,470 |
| 2020-10-12 | $16.35 | $16.85 | $16.06 | $16.73 | $16.65 | 10,060,680 |
| 2020-10-09 | $15.43 | $15.88 | $15.27 | $15.78 | $15.71 | 4,467,180 |
| 2020-10-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-10-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-10-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-10-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-10-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2020-09-30 | $15.14 | $15.36 | $14.93 | $15.15 | $15.08 | 3,708,360 |
| 2020-09-29 | $14.64 | $15.39 | $14.56 | $15.22 | $15.15 | 5,496,180 |
| 2020-09-28 | $15.19 | $15.21 | $14.52 | $14.60 | $14.53 | 3,182,050 |
| 2020-09-25 | $15.23 | $15.40 | $14.74 | $14.94 | $14.87 | 4,526,810 |
| 2020-09-24 | $15.61 | $15.71 | $14.96 | $15.02 | $14.95 | 6,318,360 |
| 2020-09-23 | $15.79 | $16.17 | $15.52 | $15.90 | $15.83 | 5,905,130 |
| 2020-09-22 | $15.85 | $16.08 | $15.39 | $15.68 | $15.61 | 6,954,240 |
| 2020-09-21 | $16.05 | $16.47 | $15.87 | $16.24 | $16.17 | 6,864,210 |
| 2020-09-18 | $16.06 | $16.50 | $15.61 | $15.89 | $15.82 | 7,317,130 |
| 2020-09-17 | $16.06 | $17.10 | $15.74 | $16.11 | $16.04 | 10,249,360 |
| 2020-09-16 | $15.58 | $16.97 | $15.30 | $16.29 | $16.22 | 12,146,480 |
| 2020-09-15 | $16.16 | $16.79 | $15.46 | $15.93 | $15.86 | 12,831,220 |
| 2020-09-14 | $15.11 | $15.96 | $14.70 | $15.91 | $15.84 | 12,394,930 |
| 2020-09-11 | $14.30 | $15.47 | $14.03 | $14.93 | $14.86 | 12,142,850 |
| 2020-09-10 | $19.20 | $19.22 | $15.76 | $15.76 | $15.69 | 15,377,600 |
| 2020-09-09 | $19.20 | $22.95 | $18.50 | $19.70 | $19.61 | 24,320,580 |
| 2020-09-08 | $21.09 | $21.10 | $19.50 | $20.15 | $20.06 | 19,171,350 |
| 2020-09-07 | $20.24 | $21.89 | $19.82 | $21.80 | $21.70 | 24,419,100 |
| 2020-09-04 | $19.49 | $21.70 | $18.78 | $20.60 | $20.51 | 21,550,520 |
| 2020-09-03 | $19.65 | $22.89 | $19.06 | $21.88 | $21.78 | 32,587,520 |
| 2020-09-02 | $19.17 | $19.67 | $17.60 | $19.67 | $19.58 | 22,458,420 |
| 2020-09-01 | $14.07 | $16.39 | $13.95 | $16.39 | $16.32 | 6,841,260 |
| 2020-08-31 | $13.99 | $14.40 | $13.65 | $13.66 | $13.60 | 5,783,070 |
| 2020-08-28 | $13.90 | $14.58 | $13.78 | $14.20 | $14.14 | 7,820,750 |
| 2020-08-27 | $13.21 | $14.28 | $12.73 | $14.05 | $13.99 | 8,189,370 |
| 2020-08-26 | $13.51 | $14.10 | $13.22 | $13.29 | $13.23 | 5,374,650 |
| 2020-08-25 | $13.31 | $13.73 | $13.26 | $13.57 | $13.51 | 5,297,700 |
| 2020-08-24 | $12.99 | $13.40 | $12.66 | $13.38 | $13.32 | 2,672,870 |
| 2020-08-21 | $13.06 | $13.36 | $12.85 | $12.97 | $12.91 | 1,863,340 |
| 2020-08-20 | $13.02 | $13.24 | $12.97 | $13.06 | $13.00 | 1,528,000 |
| 2020-08-19 | $13.57 | $13.57 | $13.14 | $13.15 | $13.09 | 2,564,820 |
| 2020-08-18 | $13.50 | $13.76 | $13.28 | $13.55 | $13.49 | 3,290,170 |
| 2020-08-17 | $13.46 | $13.58 | $13.20 | $13.52 | $13.46 | 4,031,070 |
| 2020-08-14 | $12.76 | $13.47 | $12.75 | $13.46 | $13.40 | 4,882,720 |
| 2020-08-13 | $12.75 | $13.00 | $12.70 | $12.90 | $12.84 | 2,103,200 |
| 2020-08-12 | $12.90 | $12.90 | $12.51 | $12.70 | $12.64 | 2,147,800 |
| 2020-08-11 | $13.13 | $13.29 | $12.91 | $12.91 | $12.85 | 2,357,710 |
| 2020-08-10 | $12.70 | $13.25 | $12.70 | $13.09 | $13.03 | 2,280,790 |
| 2020-08-07 | $13.06 | $13.10 | $12.63 | $12.89 | $12.83 | 1,925,860 |
| 2020-08-06 | $13.24 | $13.29 | $12.90 | $13.04 | $12.98 | 2,327,730 |
| 2020-08-05 | $13.30 | $13.30 | $13.00 | $13.22 | $13.16 | 2,125,960 |
| 2020-08-04 | $13.50 | $13.60 | $13.10 | $13.23 | $13.17 | 2,977,000 |
| 2020-08-03 | $13.31 | $13.55 | $13.27 | $13.50 | $13.44 | 4,102,330 |
| 2020-07-31 | $13.43 | $13.45 | $13.11 | $13.33 | $13.27 | 3,954,000 |
| 2020-07-30 | $13.26 | $13.58 | $13.08 | $13.58 | $13.52 | 4,221,310 |
| 2020-07-29 | $13.02 | $13.34 | $12.89 | $13.24 | $13.18 | 2,890,840 |
| 2020-07-28 | $13.55 | $13.55 | $12.93 | $13.08 | $13.02 | 3,944,330 |
| 2020-07-27 | $12.50 | $13.28 | $12.29 | $13.26 | $13.20 | 4,812,970 |
| 2020-07-24 | $12.65 | $13.17 | $12.40 | $12.45 | $12.39 | 2,718,160 |
| 2020-07-23 | $12.86 | $12.87 | $12.30 | $12.65 | $12.59 | 1,773,600 |
| 2020-07-22 | $12.79 | $12.98 | $12.75 | $12.86 | $12.80 | 1,894,680 |
| 2020-07-21 | $12.94 | $13.06 | $12.69 | $12.90 | $12.84 | 1,664,780 |
| 2020-07-20 | $12.65 | $12.95 | $12.51 | $12.93 | $12.87 | 2,143,080 |
| 2020-07-17 | $12.45 | $12.68 | $12.29 | $12.58 | $12.52 | 2,056,390 |
| 2020-07-16 | $13.12 | $13.21 | $12.38 | $12.49 | $12.43 | 2,986,960 |
| 2020-07-15 | $13.61 | $13.70 | $13.05 | $13.10 | $13.04 | 3,249,680 |
| 2020-07-14 | $13.16 | $14.14 | $13.04 | $13.73 | $13.67 | 7,141,350 |
| 2020-07-13 | $12.82 | $13.15 | $12.75 | $13.15 | $13.09 | 4,398,140 |
| 2020-07-10 | $13.20 | $13.32 | $12.80 | $12.82 | $12.76 | 3,639,230 |
| 2020-07-09 | $12.72 | $13.25 | $12.57 | $13.20 | $13.14 | 5,184,360 |
| 2020-07-08 | $12.50 | $12.76 | $12.40 | $12.71 | $12.65 | 3,177,160 |
| 2020-07-07 | $12.41 | $12.86 | $12.20 | $12.53 | $12.47 | 4,776,440 |
| 2020-07-06 | $12.10 | $12.45 | $12.10 | $12.41 | $12.35 | 4,715,270 |
| 2020-07-03 | $11.90 | $12.14 | $11.81 | $12.11 | $12.05 | 2,161,800 |
| 2020-07-02 | $11.62 | $11.90 | $11.54 | $11.90 | $11.85 | 1,653,500 |
| 2020-07-01 | $11.65 | $11.70 | $11.47 | $11.60 | $11.55 | 1,055,600 |
| 2020-06-30 | $11.54 | $11.65 | $11.53 | $11.61 | $11.56 | 895,060 |
| 2020-06-29 | $11.90 | $11.91 | $11.47 | $11.47 | $11.42 | 1,383,440 |
| 2020-06-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.86 | 0 |
| 2020-06-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.86 | 0 |
| 2020-06-24 | $12.00 | $12.06 | $11.91 | $11.91 | $11.86 | 749,360 |
| 2020-06-23 | $12.04 | $12.13 | $11.91 | $12.00 | $11.95 | 1,284,950 |
| 2020-06-22 | $11.99 | $12.08 | $11.91 | $11.95 | $11.90 | 1,043,510 |
| 2020-06-19 | $11.92 | $12.12 | $11.90 | $11.99 | $11.94 | 1,265,860 |
| 2020-06-18 | $12.01 | $12.14 | $11.90 | $11.96 | $11.91 | 1,309,630 |
| 2020-06-17 | $12.09 | $12.10 | $11.94 | $12.02 | $11.97 | 1,138,360 |
| 2020-06-16 | $12.10 | $12.17 | $11.93 | $12.07 | $12.02 | 1,864,520 |
| 2020-06-15 | $12.28 | $12.28 | $12.04 | $12.06 | $12.01 | 1,300,780 |
| 2020-06-12 | $12.09 | $12.32 | $11.93 | $12.31 | $12.25 | 1,661,220 |
| 2020-06-11 | $12.10 | $12.40 | $12.06 | $12.26 | $12.20 | 1,841,520 |
| 2020-06-10 | $12.22 | $12.31 | $12.03 | $12.08 | $12.02 | 1,245,410 |
| 2020-06-09 | $12.48 | $12.48 | $12.21 | $12.30 | $12.24 | 1,462,260 |
| 2020-06-08 | $12.35 | $12.54 | $12.30 | $12.42 | $12.36 | 1,475,660 |
| 2020-06-05 | $12.53 | $12.67 | $12.22 | $12.35 | $12.29 | 2,384,530 |
| 2020-06-04 | $12.27 | $12.80 | $12.26 | $12.60 | $12.54 | 2,827,730 |
| 2020-06-03 | $12.50 | $12.54 | $12.21 | $12.25 | $12.19 | 2,366,460 |
| 2020-06-02 | $12.31 | $12.45 | $12.21 | $12.45 | $12.39 | 2,428,190 |
| 2020-06-01 | $12.22 | $12.48 | $12.10 | $12.29 | $12.23 | 2,635,310 |
| 2020-05-29 | $11.95 | $12.15 | $11.76 | $12.05 | $12.00 | 2,201,960 |
| 2020-05-28 | $12.24 | $12.44 | $11.90 | $11.99 | $11.94 | 2,876,740 |
| 2020-05-27 | $12.40 | $12.57 | $12.22 | $12.29 | $12.23 | 2,849,900 |
| 2020-05-26 | $12.46 | $12.75 | $12.14 | $12.57 | $12.51 | 3,955,260 |
| 2020-05-25 | $12.25 | $12.68 | $12.13 | $12.42 | $12.36 | 4,421,160 |
| 2020-05-22 | $12.50 | $12.76 | $12.12 | $12.30 | $12.24 | 7,160,100 |
| 2020-05-21 | $11.85 | $13.10 | $11.79 | $13.10 | $13.04 | 10,687,820 |
| 2020-05-20 | $11.51 | $11.97 | $11.27 | $11.91 | $11.86 | 2,668,270 |
| 2020-05-19 | $11.45 | $11.55 | $11.39 | $11.48 | $11.43 | 1,181,040 |
| 2020-05-18 | $11.66 | $11.66 | $11.28 | $11.32 | $11.27 | 1,661,580 |
| 2020-05-15 | $11.71 | $11.82 | $11.60 | $11.62 | $11.57 | 1,166,840 |
| 2020-05-14 | $11.85 | $11.99 | $11.66 | $11.70 | $11.65 | 1,155,500 |
| 2020-05-13 | $11.86 | $12.00 | $11.75 | $11.90 | $11.85 | 1,403,880 |
| 2020-05-12 | $11.99 | $11.99 | $11.63 | $11.77 | $11.72 | 1,539,580 |
| 2020-05-11 | $11.90 | $12.11 | $11.84 | $11.94 | $11.89 | 2,044,550 |
| 2020-05-08 | $11.69 | $11.90 | $11.64 | $11.86 | $11.81 | 1,571,300 |
| 2020-05-07 | $11.86 | $11.92 | $11.58 | $11.61 | $11.56 | 1,601,870 |
| 2020-05-06 | $11.46 | $11.82 | $11.30 | $11.82 | $11.77 | 1,706,170 |
| 2020-05-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.48 | 0 |
| 2020-05-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.48 | 0 |
| 2020-05-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.48 | 0 |
| 2020-04-30 | $11.18 | $11.73 | $11.18 | $11.53 | $11.48 | 2,419,400 |
| 2020-04-29 | $11.32 | $11.51 | $11.13 | $11.13 | $11.08 | 1,613,860 |
| 2020-04-28 | $11.62 | $11.62 | $10.80 | $11.33 | $11.28 | 3,199,220 |
| 2020-04-27 | $12.10 | $12.10 | $11.69 | $11.70 | $11.65 | 2,117,260 |
| 2020-04-24 | $12.46 | $12.50 | $11.96 | $12.05 | $12.00 | 2,331,400 |
| 2020-04-23 | $12.77 | $12.85 | $12.31 | $12.36 | $12.30 | 2,715,870 |
| 2020-04-22 | $12.69 | $12.78 | $12.49 | $12.74 | $12.68 | 1,898,360 |
| 2020-04-21 | $12.83 | $12.83 | $12.53 | $12.71 | $12.65 | 2,336,680 |
| 2020-04-20 | $12.75 | $12.95 | $12.56 | $12.86 | $12.80 | 2,089,260 |
| 2020-04-17 | $12.96 | $13.14 | $12.71 | $12.75 | $12.69 | 2,910,020 |
| 2020-04-16 | $12.70 | $13.30 | $12.45 | $12.92 | $12.86 | 3,238,970 |
| 2020-04-15 | $13.00 | $13.28 | $12.65 | $12.74 | $12.68 | 3,494,510 |
| 2020-04-14 | $12.64 | $13.01 | $12.59 | $12.85 | $12.79 | 2,930,500 |
| 2020-04-13 | $12.90 | $12.93 | $12.50 | $12.55 | $12.49 | 2,630,040 |
| 2020-04-10 | $13.50 | $13.62 | $12.81 | $12.90 | $12.84 | 4,886,710 |
| 2020-04-09 | $13.83 | $13.85 | $13.49 | $13.66 | $13.60 | 4,295,300 |
| 2020-04-08 | $13.55 | $13.65 | $13.20 | $13.65 | $13.59 | 3,762,080 |
| 2020-04-07 | $13.42 | $13.88 | $13.34 | $13.76 | $13.70 | 4,765,520 |
| 2020-04-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.09 | 0 |
| 2020-04-03 | $13.55 | $13.72 | $13.06 | $13.15 | $13.09 | 4,383,380 |
| 2020-04-02 | $13.28 | $13.74 | $13.04 | $13.71 | $13.65 | 5,455,920 |
| 2020-04-01 | $13.60 | $14.30 | $13.35 | $13.36 | $13.30 | 6,417,550 |
| 2020-03-31 | $14.69 | $14.90 | $13.59 | $13.70 | $13.64 | 7,546,330 |
| 2020-03-30 | $15.25 | $15.26 | $14.20 | $14.69 | $14.62 | 6,846,720 |
| 2020-03-27 | $16.00 | $16.09 | $14.98 | $15.58 | $15.51 | 8,887,150 |
| 2020-03-26 | $16.10 | $17.10 | $15.50 | $15.99 | $15.92 | 14,875,760 |
| 2020-03-25 | $15.01 | $16.28 | $15.01 | $16.28 | $16.21 | 7,963,580 |
| 2020-03-24 | $15.56 | $16.00 | $14.18 | $14.80 | $14.73 | 12,368,040 |
| 2020-03-23 | $16.83 | $18.20 | $15.11 | $15.40 | $15.33 | 19,325,400 |
| 2020-03-20 | $15.00 | $16.73 | $14.98 | $16.73 | $16.65 | 8,422,490 |
| 2020-03-19 | $15.84 | $16.47 | $15.02 | $15.21 | $15.14 | 16,220,830 |
| 2020-03-18 | $16.58 | $16.58 | $16.58 | $16.58 | $16.50 | 3,609,070 |
| 2020-03-17 | $13.83 | $15.07 | $13.74 | $15.07 | $15.00 | 5,197,280 |
| 2020-03-16 | $14.48 | $14.92 | $13.70 | $13.70 | $13.64 | 6,776,080 |
| 2020-03-13 | $12.63 | $14.88 | $12.63 | $14.42 | $14.35 | 6,290,160 |
| 2020-03-12 | $14.00 | $14.15 | $13.50 | $13.71 | $13.65 | 5,367,430 |
| 2020-03-11 | $14.64 | $14.96 | $14.23 | $14.32 | $14.25 | 9,335,320 |
| 2020-03-10 | $13.21 | $14.63 | $13.20 | $14.28 | $14.21 | 6,311,040 |
| 2020-03-09 | $13.34 | $14.19 | $13.34 | $13.61 | $13.55 | 5,275,600 |
| 2020-03-06 | $13.58 | $13.90 | $13.45 | $13.62 | $13.56 | 2,858,620 |
| 2020-03-05 | $14.21 | $14.22 | $13.58 | $13.75 | $13.69 | 4,218,670 |
| 2020-03-04 | $13.15 | $13.76 | $12.97 | $13.54 | $13.48 | 4,396,940 |
| 2020-03-03 | $12.92 | $13.27 | $12.78 | $13.11 | $13.05 | 3,811,490 |
| 2020-03-02 | $12.11 | $12.84 | $12.11 | $12.73 | $12.67 | 3,463,090 |
| 2020-02-28 | $12.96 | $13.08 | $12.09 | $12.11 | $12.05 | 4,372,490 |
| 2020-02-27 | $13.12 | $13.65 | $12.89 | $13.43 | $13.37 | 4,156,050 |
| 2020-02-26 | $13.08 | $13.29 | $12.88 | $13.16 | $13.10 | 3,028,380 |
| 2020-02-25 | $12.90 | $13.21 | $12.45 | $13.13 | $13.07 | 3,273,640 |
| 2020-02-24 | $13.19 | $13.39 | $12.92 | $13.31 | $13.25 | 3,859,040 |
| 2020-02-21 | $12.88 | $13.23 | $12.83 | $13.09 | $13.03 | 2,840,510 |
| 2020-02-20 | $12.68 | $13.08 | $12.67 | $13.00 | $12.94 | 3,281,920 |
| 2020-02-19 | $12.65 | $12.92 | $12.46 | $12.68 | $12.62 | 2,580,620 |
| 2020-02-18 | $12.44 | $12.68 | $12.32 | $12.66 | $12.60 | 2,642,990 |
| 2020-02-17 | $11.91 | $12.49 | $11.91 | $12.45 | $12.39 | 2,718,220 |
| 2020-02-14 | $11.85 | $12.10 | $11.75 | $11.89 | $11.84 | 1,687,640 |
| 2020-02-13 | $12.04 | $12.23 | $11.84 | $11.84 | $11.79 | 1,868,160 |
| 2020-02-12 | $12.03 | $12.17 | $11.92 | $12.15 | $12.09 | 2,427,330 |
| 2020-02-11 | $12.21 | $12.35 | $12.03 | $12.03 | $11.98 | 1,985,880 |
| 2020-02-10 | $12.08 | $12.30 | $11.96 | $12.17 | $12.11 | 1,801,070 |
| 2020-02-07 | $11.92 | $12.18 | $11.78 | $12.10 | $12.04 | 1,863,400 |
| 2020-02-06 | $11.56 | $12.05 | $11.56 | $11.96 | $11.91 | 2,411,740 |
| 2020-02-05 | $11.15 | $12.04 | $11.15 | $11.72 | $11.67 | 3,031,530 |
| 2020-02-04 | $10.70 | $11.62 | $10.70 | $11.15 | $11.10 | 3,122,960 |
| 2020-02-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.67 | 422,900 |
| 2020-01-31 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-30 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-29 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-28 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-27 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-24 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 0 |
| 2020-01-23 | $13.12 | $13.65 | $12.85 | $13.02 | $12.96 | 2,221,470 |
| 2020-01-22 | $13.30 | $13.50 | $12.58 | $13.38 | $13.32 | 1,932,530 |
| 2020-01-21 | $13.72 | $13.77 | $13.35 | $13.37 | $13.31 | 2,062,630 |
| 2020-01-20 | $13.72 | $13.78 | $13.50 | $13.71 | $13.65 | 1,742,300 |
| 2020-01-17 | $13.70 | $13.88 | $13.61 | $13.75 | $13.69 | 1,628,770 |
| 2020-01-16 | $13.85 | $14.11 | $13.65 | $13.68 | $13.62 | 3,355,270 |
| 2020-01-15 | $14.31 | $14.50 | $14.00 | $14.12 | $14.06 | 3,089,890 |
| 2020-01-14 | $14.17 | $14.65 | $14.15 | $14.31 | $14.24 | 5,243,120 |
| 2020-01-13 | $13.97 | $14.41 | $13.78 | $14.23 | $14.17 | 4,966,310 |
| 2020-01-10 | $14.09 | $14.11 | $13.60 | $13.75 | $13.69 | 3,776,540 |
| 2020-01-09 | $14.33 | $14.40 | $13.82 | $14.04 | $13.98 | 5,910,410 |
| 2020-01-08 | $13.67 | $14.49 | $13.63 | $14.10 | $14.04 | 6,807,090 |
| 2020-01-07 | $13.82 | $13.98 | $13.65 | $13.81 | $13.75 | 2,727,890 |
| 2020-01-06 | $13.36 | $13.90 | $13.36 | $13.68 | $13.62 | 3,252,400 |
| 2020-01-03 | $13.25 | $13.66 | $13.25 | $13.57 | $13.51 | 2,672,510 |
| 2020-01-02 | $13.08 | $13.53 | $13.08 | $13.41 | $13.35 | 2,272,730 |
| 2020-01-01 | $13.01 | $13.01 | $13.01 | $13.01 | $12.95 | 0 |
| 2019-12-31 | $13.07 | $13.29 | $12.92 | $13.01 | $12.95 | 1,434,040 |
| 2019-12-30 | $13.20 | $13.20 | $12.80 | $13.07 | $13.01 | 2,270,750 |
| 2019-12-27 | $13.55 | $13.75 | $13.15 | $13.23 | $13.17 | 2,022,280 |
| 2019-12-26 | $13.24 | $13.66 | $13.11 | $13.51 | $13.45 | 2,286,370 |
| 2019-12-25 | $13.22 | $13.45 | $13.22 | $13.27 | $13.21 | 1,624,650 |
| 2019-12-24 | $12.68 | $13.25 | $12.68 | $13.22 | $13.16 | 2,123,170 |
| 2019-12-23 | $13.10 | $13.15 | $12.61 | $12.66 | $12.60 | 1,601,210 |
| 2019-12-20 | $13.25 | $13.60 | $13.20 | $13.21 | $13.15 | 2,596,150 |
| 2019-12-19 | $13.21 | $13.39 | $13.11 | $13.28 | $13.22 | 1,499,320 |
| 2019-12-18 | $13.15 | $13.50 | $13.02 | $13.22 | $13.16 | 2,805,020 |
| 2019-12-17 | $13.20 | $13.28 | $13.05 | $13.17 | $13.11 | 2,173,080 |
| 2019-12-16 | $12.89 | $13.20 | $12.84 | $13.15 | $13.09 | 1,320,910 |
| 2019-12-13 | $12.68 | $12.91 | $12.68 | $12.89 | $12.83 | 920,680 |
| 2019-12-12 | $12.78 | $12.92 | $12.46 | $12.76 | $12.70 | 1,164,570 |
| 2019-12-11 | $12.75 | $12.80 | $12.61 | $12.72 | $12.66 | 590,560 |
| 2019-12-10 | $12.75 | $12.79 | $12.50 | $12.72 | $12.66 | 947,260 |
| 2019-12-09 | $12.68 | $12.81 | $12.64 | $12.70 | $12.64 | 578,600 |
| 2019-12-06 | $12.71 | $12.72 | $12.55 | $12.68 | $12.62 | 634,440 |
| 2019-12-05 | $12.60 | $12.70 | $12.41 | $12.62 | $12.56 | 799,280 |
| 2019-12-04 | $12.45 | $12.64 | $12.37 | $12.49 | $12.43 | 675,600 |
| 2019-12-03 | $12.40 | $12.50 | $12.23 | $12.49 | $12.43 | 749,740 |
| 2019-12-02 | $12.39 | $12.51 | $12.29 | $12.40 | $12.34 | 753,990 |
| 2019-11-29 | $12.17 | $12.39 | $12.06 | $12.39 | $12.33 | 775,880 |
| 2019-11-28 | $12.27 | $12.33 | $12.09 | $12.16 | $12.10 | 806,140 |
| 2019-11-27 | $12.36 | $12.43 | $12.13 | $12.25 | $12.19 | 837,780 |
| 2019-11-26 | $12.49 | $12.50 | $12.23 | $12.24 | $12.18 | 724,980 |
| 2019-11-25 | $12.61 | $12.62 | $12.26 | $12.38 | $12.32 | 1,075,860 |
| 2019-11-22 | $12.89 | $13.02 | $12.40 | $12.49 | $12.43 | 1,280,500 |
| 2019-11-21 | $12.66 | $13.08 | $12.66 | $12.89 | $12.83 | 629,480 |
| 2019-11-20 | $13.15 | $13.21 | $12.85 | $12.90 | $12.84 | 891,790 |
| 2019-11-19 | $12.93 | $13.13 | $12.80 | $13.10 | $13.04 | 1,051,890 |
| 2019-11-18 | $12.66 | $12.95 | $12.56 | $12.85 | $12.79 | 864,880 |
| 2019-11-15 | $12.78 | $12.90 | $12.60 | $12.60 | $12.54 | 725,740 |
| 2019-11-14 | $12.73 | $12.90 | $12.55 | $12.82 | $12.76 | 717,860 |
| 2019-11-13 | $12.80 | $12.80 | $12.60 | $12.68 | $12.62 | 620,160 |
| 2019-11-12 | $12.65 | $12.77 | $12.43 | $12.72 | $12.66 | 648,710 |
| 2019-11-11 | $13.00 | $13.00 | $12.56 | $12.62 | $12.56 | 1,052,060 |
| 2019-11-08 | $13.16 | $13.30 | $12.89 | $12.95 | $12.89 | 1,242,930 |
| 2019-11-07 | $13.10 | $13.28 | $12.93 | $13.19 | $13.13 | 1,487,200 |
| 2019-11-06 | $12.95 | $13.12 | $12.71 | $12.79 | $12.73 | 1,059,480 |
| 2019-11-05 | $13.14 | $13.20 | $12.69 | $12.98 | $12.92 | 1,457,950 |
| 2019-11-04 | $13.09 | $13.37 | $13.07 | $13.12 | $13.06 | 1,528,890 |
| 2019-11-01 | $14.32 | $14.32 | $13.02 | $13.27 | $13.21 | 1,980,420 |
| 2019-10-31 | $13.38 | $13.59 | $12.91 | $13.02 | $12.96 | 2,214,290 |
| 2019-10-30 | $13.81 | $13.83 | $13.33 | $13.38 | $13.32 | 2,155,890 |
| 2019-10-29 | $14.21 | $14.21 | $13.53 | $13.78 | $13.72 | 3,614,320 |
| 2019-10-28 | $14.10 | $14.56 | $14.08 | $14.54 | $14.47 | 3,103,800 |
| 2019-10-25 | $14.43 | $14.50 | $14.02 | $14.32 | $14.25 | 2,767,080 |
| 2019-10-24 | $14.68 | $14.78 | $14.32 | $14.50 | $14.43 | 3,069,220 |
| 2019-10-23 | $14.24 | $14.98 | $14.10 | $14.78 | $14.71 | 6,564,520 |
| 2019-10-22 | $13.88 | $14.38 | $13.88 | $14.24 | $14.18 | 3,103,800 |
| 2019-10-21 | $13.40 | $14.20 | $13.31 | $14.15 | $14.09 | 2,690,270 |
| 2019-10-18 | $13.83 | $14.03 | $13.48 | $13.51 | $13.45 | 1,727,300 |
| 2019-10-17 | $14.36 | $14.37 | $13.62 | $14.03 | $13.97 | 2,356,920 |
| 2019-10-16 | $14.23 | $14.27 | $13.96 | $14.08 | $14.02 | 1,649,300 |
| 2019-10-15 | $14.28 | $14.44 | $13.92 | $14.05 | $13.99 | 2,224,280 |
| 2019-10-14 | $13.96 | $14.35 | $13.90 | $14.28 | $14.21 | 2,862,280 |
| 2019-10-11 | $14.00 | $14.35 | $13.87 | $13.88 | $13.82 | 2,454,940 |
| 2019-10-10 | $14.17 | $14.25 | $13.90 | $14.08 | $14.02 | 2,591,940 |
| 2019-10-09 | $13.68 | $14.15 | $13.51 | $14.15 | $14.09 | 2,945,990 |
| 2019-10-08 | $13.32 | $14.05 | $13.32 | $13.69 | $13.63 | 2,045,830 |
| 2019-10-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
| 2019-10-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
| 2019-10-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
| 2019-10-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
| 2019-10-01 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
| 2019-09-30 | $13.03 | $14.06 | $13.03 | $13.39 | $13.33 | 1,883,560 |
| 2019-09-27 | $12.88 | $13.79 | $12.81 | $13.55 | $13.49 | 2,954,940 |
| 2019-09-26 | $13.64 | $13.80 | $12.58 | $12.88 | $12.82 | 2,762,770 |
| 2019-09-25 | $13.85 | $14.09 | $13.64 | $13.64 | $13.58 | 1,774,300 |
| 2019-09-24 | $14.16 | $14.27 | $13.90 | $14.00 | $13.94 | 1,819,060 |
| 2019-09-23 | $13.90 | $14.19 | $13.60 | $14.11 | $14.05 | 2,458,440 |
| 2019-09-20 | $14.25 | $14.25 | $13.82 | $13.82 | $13.76 | 1,672,980 |
| 2019-09-19 | $13.85 | $14.07 | $13.71 | $14.07 | $14.01 | 1,851,300 |
| 2019-09-18 | $13.62 | $13.88 | $13.62 | $13.79 | $13.73 | 1,367,260 |
| 2019-09-17 | $13.90 | $14.09 | $13.58 | $13.69 | $13.63 | 2,139,100 |
| 2019-09-16 | $13.96 | $14.73 | $13.96 | $14.14 | $14.08 | 2,258,600 |
| 2019-09-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.89 | 0 |
| 2019-09-12 | $14.05 | $14.21 | $13.81 | $13.95 | $13.89 | 2,169,760 |
| 2019-09-11 | $14.31 | $14.50 | $14.02 | $14.05 | $13.99 | 2,970,140 |
| 2019-09-10 | $14.15 | $14.78 | $14.13 | $14.33 | $14.26 | 4,675,090 |
| 2019-09-09 | $14.11 | $14.18 | $13.96 | $14.13 | $14.07 | 3,231,260 |
| 2019-09-06 | $13.85 | $14.20 | $13.82 | $13.96 | $13.90 | 2,672,300 |
| 2019-09-05 | $13.89 | $14.04 | $13.75 | $13.84 | $13.78 | 3,668,170 |
| 2019-09-04 | $13.80 | $13.88 | $13.64 | $13.80 | $13.74 | 2,392,510 |
| 2019-09-03 | $13.86 | $14.02 | $13.70 | $13.85 | $13.79 | 4,124,350 |
| 2019-09-02 | $13.65 | $14.09 | $13.36 | $14.02 | $13.96 | 6,205,380 |
| 2019-08-30 | $13.91 | $14.87 | $13.54 | $13.65 | $13.59 | 10,298,570 |
| 2019-08-29 | $12.65 | $14.09 | $12.65 | $14.09 | $14.03 | 7,995,780 |
| 2019-08-28 | $13.14 | $13.20 | $12.80 | $12.81 | $12.75 | 1,566,820 |
| 2019-08-27 | $12.85 | $12.96 | $12.60 | $12.93 | $12.87 | 1,273,320 |
| 2019-08-26 | $12.38 | $12.79 | $12.36 | $12.68 | $12.62 | 1,157,900 |
| 2019-08-23 | $12.72 | $12.94 | $12.66 | $12.82 | $12.76 | 818,360 |
| 2019-08-22 | $12.80 | $12.98 | $12.69 | $12.79 | $12.73 | 1,034,980 |
| 2019-08-21 | $12.79 | $12.91 | $12.62 | $12.67 | $12.61 | 892,130 |
| 2019-08-20 | $12.80 | $12.95 | $12.72 | $12.80 | $12.74 | 1,310,950 |
| 2019-08-19 | $12.44 | $12.74 | $12.36 | $12.69 | $12.63 | 1,462,820 |
| 2019-08-16 | $12.31 | $12.44 | $12.26 | $12.33 | $12.27 | 875,780 |
| 2019-08-15 | $11.97 | $12.40 | $11.91 | $12.34 | $12.28 | 1,181,830 |
| 2019-08-14 | $12.69 | $12.84 | $12.15 | $12.20 | $12.14 | 1,583,540 |
| 2019-08-13 | $12.41 | $12.56 | $12.28 | $12.43 | $12.37 | 805,020 |
| 2019-08-12 | $11.78 | $12.55 | $11.75 | $12.52 | $12.46 | 1,566,680 |
| 2019-08-09 | $12.24 | $12.53 | $11.91 | $12.04 | $11.99 | 973,560 |
| 2019-08-08 | $12.09 | $12.38 | $12.09 | $12.34 | $12.28 | 1,026,000 |
| 2019-08-07 | $12.16 | $12.35 | $12.07 | $12.09 | $12.03 | 806,070 |
| 2019-08-06 | $12.46 | $12.49 | $11.72 | $12.00 | $11.95 | 1,348,000 |
| 2019-08-05 | $12.71 | $12.86 | $12.57 | $12.70 | $12.64 | 970,170 |
| 2019-08-02 | $13.00 | $13.00 | $12.55 | $12.71 | $12.65 | 1,525,640 |
| 2019-08-01 | $13.22 | $13.30 | $13.14 | $13.18 | $13.12 | 831,580 |
| 2019-07-31 | $13.43 | $13.43 | $13.15 | $13.22 | $13.16 | 1,139,100 |
| 2019-07-30 | $13.48 | $13.62 | $13.35 | $13.43 | $13.37 | 777,120 |
| 2019-07-29 | $13.65 | $13.95 | $13.52 | $13.56 | $13.50 | 1,233,200 |
| 2019-07-26 | $13.45 | $13.60 | $13.04 | $13.53 | $13.47 | 966,830 |
| 2019-07-25 | $13.43 | $13.50 | $13.35 | $13.46 | $13.40 | 711,030 |
| 2019-07-24 | $13.37 | $13.55 | $13.26 | $13.42 | $13.36 | 1,074,130 |
| 2019-07-23 | $13.21 | $13.45 | $13.16 | $13.30 | $13.24 | 909,790 |
| 2019-07-22 | $13.76 | $13.82 | $13.12 | $13.30 | $13.24 | 969,080 |
| 2019-07-19 | $13.78 | $13.95 | $13.74 | $13.81 | $13.75 | 860,270 |
| 2019-07-18 | $13.91 | $14.00 | $13.65 | $13.75 | $13.69 | 919,270 |
| 2019-07-17 | $13.69 | $13.99 | $13.69 | $13.97 | $13.91 | 938,160 |
| 2019-07-16 | $13.87 | $13.95 | $13.76 | $13.92 | $13.86 | 920,620 |
| 2019-07-15 | $13.88 | $13.99 | $13.41 | $13.87 | $13.81 | 1,307,380 |
| 2019-07-12 | $13.88 | $13.98 | $13.81 | $13.94 | $13.88 | 868,890 |
| 2019-07-11 | $14.07 | $14.07 | $13.74 | $13.98 | $13.92 | 1,278,130 |
| 2019-07-10 | $14.03 | $14.05 | $13.71 | $13.77 | $13.71 | 1,374,280 |
| 2019-07-09 | $13.99 | $14.55 | $13.80 | $14.10 | $14.04 | 2,754,350 |
| 2019-07-08 | $14.88 | $15.30 | $14.55 | $14.57 | $14.50 | 3,773,910 |
| 2019-07-05 | $14.42 | $14.45 | $14.25 | $14.45 | $14.38 | 600,280 |
| 2019-07-04 | $14.46 | $14.60 | $14.29 | $14.35 | $14.28 | 601,720 |
| 2019-07-03 | $14.68 | $14.75 | $14.30 | $14.45 | $14.38 | 826,880 |
| 2019-07-02 | $14.56 | $14.85 | $14.50 | $14.74 | $14.67 | 1,576,800 |
| 2019-07-01 | $14.46 | $14.67 | $14.23 | $14.52 | $14.45 | 1,220,260 |
| 2019-06-28 | $14.59 | $14.59 | $14.10 | $14.17 | $14.11 | 923,980 |
| 2019-06-27 | $14.33 | $14.67 | $14.33 | $14.52 | $14.45 | 823,650 |
| 2019-06-26 | $14.40 | $14.67 | $14.20 | $14.40 | $14.33 | 1,069,920 |
| 2019-06-25 | $14.83 | $14.86 | $14.10 | $14.41 | $14.34 | 1,809,880 |
| 2019-06-24 | $15.00 | $15.16 | $14.76 | $14.83 | $14.76 | 2,029,190 |
| 2019-06-21 | $15.40 | $15.65 | $14.80 | $15.29 | $15.22 | 3,549,190 |
| 2019-06-20 | $14.71 | $14.76 | $14.41 | $14.63 | $14.56 | 1,147,370 |
| 2019-06-19 | $14.60 | $14.77 | $14.34 | $14.51 | $14.44 | 1,564,980 |
| 2019-06-18 | $14.89 | $14.89 | $14.06 | $14.19 | $14.13 | 1,158,390 |
| 2019-06-17 | $14.24 | $14.73 | $14.15 | $14.68 | $14.61 | 1,057,570 |
| 2019-06-14 | $14.73 | $14.97 | $14.19 | $14.30 | $14.23 | 952,010 |
| 2019-06-13 | $14.70 | $14.89 | $14.61 | $14.81 | $14.74 | 1,132,850 |
| 2019-06-12 | $14.73 | $14.94 | $14.50 | $14.51 | $14.44 | 878,230 |
| 2019-06-11 | $14.05 | $14.70 | $14.00 | $14.55 | $14.48 | 1,125,280 |
| 2019-06-10 | $13.74 | $14.10 | $13.74 | $14.06 | $14.00 | 763,750 |
| 2019-06-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.64 | 0 |
| 2019-06-06 | $14.69 | $14.69 | $13.68 | $13.70 | $13.64 | 1,399,860 |
| 2019-06-05 | $14.69 | $14.75 | $14.41 | $14.54 | $14.47 | 766,950 |
| 2019-06-04 | $14.73 | $14.77 | $14.35 | $14.50 | $14.43 | 845,680 |
| 2019-06-03 | $14.75 | $14.99 | $14.55 | $14.73 | $14.66 | 915,740 |
| 2019-05-31 | $15.10 | $15.10 | $14.68 | $14.70 | $14.63 | 781,900 |
| 2019-05-30 | $15.02 | $15.18 | $14.61 | $14.94 | $14.87 | 940,780 |
| 2019-05-29 | $15.00 | $15.10 | $14.81 | $15.02 | $14.95 | 704,760 |
| 2019-05-28 | $15.10 | $15.19 | $14.85 | $14.88 | $14.81 | 1,041,700 |
| 2019-05-27 | $14.43 | $15.04 | $14.43 | $14.96 | $14.89 | 1,110,840 |
| 2019-05-24 | $14.55 | $14.87 | $14.44 | $14.52 | $14.45 | 748,080 |
| 2019-05-23 | $15.19 | $15.19 | $14.62 | $14.76 | $14.69 | 1,191,720 |
| 2019-05-22 | $14.94 | $15.30 | $14.92 | $15.08 | $15.01 | 1,095,220 |
| 2019-05-21 | $14.85 | $15.22 | $14.70 | $15.01 | $14.94 | 1,204,640 |
| 2019-05-20 | $14.52 | $14.85 | $14.06 | $14.75 | $14.68 | 1,325,660 |
| 2019-05-17 | $15.18 | $15.35 | $14.26 | $14.34 | $14.27 | 1,626,890 |
| 2019-05-16 | $15.00 | $15.20 | $14.96 | $15.11 | $15.04 | 1,084,560 |
| 2019-05-15 | $15.19 | $15.23 | $14.80 | $15.10 | $15.03 | 1,013,560 |
| 2019-05-14 | $14.82 | $15.22 | $14.70 | $14.94 | $14.87 | 1,074,500 |
| 2019-05-13 | $14.50 | $15.28 | $14.50 | $14.97 | $14.90 | 1,519,840 |
| 2019-05-10 | $14.78 | $15.04 | $14.25 | $14.96 | $14.89 | 1,673,190 |
| 2019-05-09 | $14.70 | $14.85 | $14.37 | $14.45 | $14.38 | 1,085,560 |
| 2019-05-08 | $14.60 | $14.90 | $14.06 | $14.73 | $14.66 | 1,456,500 |
| 2019-05-07 | $14.40 | $14.85 | $14.36 | $14.66 | $14.59 | 1,473,790 |
| 2019-05-06 | $15.30 | $15.30 | $14.02 | $14.25 | $14.19 | 2,054,750 |
| 2019-05-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.50 | 0 |
| 2019-05-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.50 | 0 |
| 2019-05-01 | $15.57 | $15.57 | $15.57 | $15.57 | $15.50 | 0 |
| 2019-04-30 | $15.38 | $15.87 | $15.35 | $15.57 | $15.50 | 1,145,160 |
| 2019-04-29 | $15.96 | $16.19 | $15.09 | $15.32 | $15.25 | 1,655,060 |
| 2019-04-26 | $16.08 | $16.30 | $15.75 | $15.98 | $15.91 | 1,155,220 |
| 2019-04-25 | $17.12 | $17.18 | $15.99 | $16.15 | $16.08 | 1,811,780 |
| 2019-04-24 | $16.98 | $17.15 | $16.76 | $17.06 | $16.98 | 1,247,820 |
| 2019-04-23 | $17.70 | $17.81 | $16.90 | $16.90 | $16.82 | 1,891,520 |
| 2019-04-22 | $18.16 | $18.33 | $17.60 | $17.73 | $17.65 | 1,566,140 |
| 2019-04-19 | $18.10 | $18.23 | $17.61 | $18.17 | $18.09 | 2,016,780 |
| 2019-04-18 | $18.38 | $18.46 | $17.99 | $18.12 | $18.04 | 1,645,540 |
| 2019-04-17 | $18.38 | $18.53 | $18.10 | $18.39 | $18.31 | 1,919,370 |
| 2019-04-16 | $17.81 | $18.31 | $17.70 | $18.30 | $18.22 | 2,100,150 |
| 2019-04-15 | $17.69 | $18.17 | $17.69 | $17.79 | $17.71 | 1,545,760 |
| 2019-04-12 | $17.76 | $17.98 | $17.45 | $17.64 | $17.56 | 1,560,960 |
| 2019-04-11 | $18.16 | $18.28 | $17.70 | $17.70 | $17.62 | 1,808,640 |
| 2019-04-10 | $18.31 | $18.56 | $17.81 | $18.13 | $18.05 | 2,782,000 |
| 2019-04-09 | $18.21 | $18.54 | $18.08 | $18.48 | $18.40 | 2,032,380 |
| 2019-04-08 | $18.96 | $19.25 | $18.10 | $18.30 | $18.22 | 3,302,390 |
| 2019-04-05 | $18.96 | $18.96 | $18.96 | $18.96 | $18.87 | 0 |
| 2019-04-04 | $19.21 | $19.26 | $18.77 | $18.96 | $18.87 | 4,247,210 |
| 2019-04-03 | $18.46 | $19.87 | $18.41 | $19.37 | $19.28 | 7,435,590 |
| 2019-04-02 | $18.90 | $18.90 | $18.42 | $18.53 | $18.45 | 3,491,200 |
| 2019-04-01 | $18.34 | $18.82 | $18.26 | $18.76 | $18.67 | 3,306,140 |
| 2019-03-29 | $18.00 | $18.45 | $17.54 | $18.30 | $18.22 | 2,969,990 |
| 2019-03-28 | $18.00 | $18.79 | $18.00 | $18.00 | $17.92 | 3,098,300 |
| 2019-03-27 | $19.56 | $19.56 | $18.32 | $18.58 | $18.50 | 4,774,100 |
| 2019-03-26 | $18.83 | $18.96 | $17.81 | $17.93 | $17.85 | 3,493,640 |
| 2019-03-25 | $18.17 | $19.20 | $18.03 | $19.01 | $18.92 | 5,444,830 |
| 2019-03-22 | $18.49 | $18.58 | $17.86 | $18.56 | $18.48 | 3,958,420 |
| 2019-03-21 | $18.46 | $18.90 | $18.40 | $18.77 | $18.68 | 2,721,800 |
| 2019-03-20 | $18.84 | $19.10 | $18.16 | $18.55 | $18.47 | 2,912,020 |
| 2019-03-19 | $18.82 | $19.29 | $18.59 | $18.83 | $18.74 | 2,840,060 |
| 2019-03-18 | $18.70 | $18.82 | $18.22 | $18.82 | $18.73 | 2,440,620 |
| 2019-03-15 | $18.50 | $18.80 | $18.18 | $18.58 | $18.50 | 3,078,200 |
| 2019-03-14 | $18.80 | $19.38 | $18.01 | $18.36 | $18.28 | 4,393,190 |
| 2019-03-13 | $19.99 | $20.00 | $19.01 | $19.18 | $19.09 | 4,557,140 |
| 2019-03-12 | $20.58 | $20.68 | $19.42 | $19.92 | $19.83 | 8,024,430 |
| 2019-03-11 | $18.85 | $20.37 | $18.85 | $20.25 | $20.16 | 8,089,430 |
| 2019-03-08 | $19.01 | $19.48 | $18.55 | $18.82 | $18.73 | 5,982,660 |
| 2019-03-07 | $19.94 | $19.94 | $19.36 | $19.62 | $19.53 | 8,903,340 |
| 2019-03-06 | $19.20 | $21.07 | $18.85 | $20.16 | $20.07 | 12,836,630 |
| 2019-03-05 | $18.88 | $20.00 | $18.59 | $19.58 | $19.49 | 14,314,130 |
| 2019-03-04 | $16.56 | $18.22 | $16.56 | $18.22 | $18.14 | 6,998,520 |
| 2019-03-01 | $16.80 | $16.93 | $16.22 | $16.56 | $16.48 | 5,353,990 |
| 2019-02-28 | $17.10 | $17.45 | $16.91 | $17.16 | $17.08 | 2,669,980 |
| 2019-02-27 | $16.80 | $17.59 | $16.80 | $17.10 | $17.02 | 4,142,160 |
| 2019-02-26 | $17.42 | $17.66 | $16.86 | $17.01 | $16.93 | 4,815,740 |
| 2019-02-25 | $16.37 | $17.95 | $16.37 | $17.34 | $17.26 | 6,002,000 |
| 2019-02-22 | $16.14 | $16.70 | $16.05 | $16.49 | $16.41 | 2,910,070 |
| 2019-02-21 | $16.93 | $16.99 | $16.07 | $16.39 | $16.32 | 4,080,060 |
| 2019-02-20 | $16.38 | $16.56 | $15.92 | $16.45 | $16.38 | 3,322,240 |
| 2019-02-19 | $16.48 | $16.50 | $15.86 | $16.23 | $16.16 | 3,843,400 |
| 2019-02-18 | $15.84 | $16.50 | $15.71 | $16.37 | $16.30 | 3,967,680 |
| 2019-02-15 | $15.65 | $15.88 | $15.46 | $15.83 | $15.76 | 2,818,240 |
| 2019-02-14 | $15.64 | $15.64 | $15.32 | $15.55 | $15.48 | 2,385,120 |
| 2019-02-13 | $15.25 | $15.60 | $15.02 | $15.49 | $15.42 | 2,956,640 |
| 2019-02-12 | $15.17 | $15.59 | $15.13 | $15.19 | $15.12 | 2,288,360 |
| 2019-02-11 | $14.84 | $15.22 | $14.64 | $15.16 | $15.09 | 1,582,630 |
| 2019-02-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2019-02-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2019-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2019-02-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2019-02-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2019-02-01 | $14.23 | $14.79 | $14.23 | $14.70 | $14.63 | 1,823,980 |
| 2019-01-31 | $15.04 | $15.04 | $14.12 | $14.15 | $14.09 | 2,679,960 |
| 2019-01-30 | $14.81 | $15.28 | $14.56 | $14.94 | $14.87 | 1,898,660 |
| 2019-01-29 | $15.62 | $15.76 | $14.20 | $14.96 | $14.89 | 2,357,330 |
| 2019-01-28 | $15.78 | $16.10 | $15.30 | $15.62 | $15.55 | 2,168,770 |
| 2019-01-25 | $16.36 | $16.73 | $15.70 | $15.78 | $15.71 | 2,603,200 |
| 2019-01-24 | $16.55 | $16.68 | $16.35 | $16.40 | $16.33 | 1,943,560 |
| 2019-01-23 | $16.35 | $16.65 | $16.20 | $16.51 | $16.43 | 2,026,760 |
| 2019-01-22 | $16.41 | $16.45 | $16.11 | $16.21 | $16.14 | 2,577,100 |
| 2019-01-21 | $16.97 | $17.00 | $16.47 | $16.61 | $16.53 | 3,052,630 |
| 2019-01-18 | $16.77 | $16.95 | $16.11 | $16.43 | $16.36 | 4,010,090 |
| 2019-01-17 | $17.92 | $17.92 | $16.80 | $16.93 | $16.85 | 6,245,720 |
| 2019-01-16 | $17.47 | $18.50 | $17.30 | $17.92 | $17.84 | 8,448,140 |
| 2019-01-15 | $17.18 | $17.78 | $16.73 | $17.50 | $17.42 | 5,099,580 |
| 2019-01-14 | $17.05 | $17.47 | $16.56 | $17.21 | $17.13 | 4,575,390 |
| 2019-01-11 | $17.08 | $17.63 | $16.76 | $16.93 | $16.85 | 4,823,190 |
| 2019-01-10 | $16.48 | $17.48 | $16.48 | $17.23 | $17.15 | 6,049,220 |
| 2019-01-09 | $16.55 | $17.13 | $16.55 | $16.65 | $16.57 | 4,947,370 |
| 2019-01-08 | $17.40 | $17.49 | $16.70 | $16.87 | $16.79 | 5,980,460 |
| 2019-01-07 | $17.30 | $17.87 | $17.04 | $17.51 | $17.43 | 8,701,250 |
| 2019-01-04 | $16.30 | $17.76 | $16.07 | $17.49 | $17.41 | 10,795,820 |
| 2019-01-03 | $16.00 | $17.77 | $15.72 | $16.95 | $16.87 | 10,361,900 |
| 2019-01-02 | $15.75 | $16.88 | $15.75 | $16.15 | $16.08 | 6,864,420 |
| 2019-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.52 | 0 |
| 2018-12-31 | $15.59 | $15.59 | $15.59 | $15.59 | $15.52 | 0 |
| 2018-12-28 | $15.85 | $15.90 | $15.04 | $15.59 | $15.52 | 5,416,780 |
| 2018-12-27 | $16.66 | $16.75 | $15.43 | $15.58 | $15.51 | 8,505,980 |
| 2018-12-26 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 0 |
| 2018-12-25 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 0 |
| 2018-12-24 | $15.58 | $15.67 | $15.08 | $15.49 | $15.42 | 5,790,400 |
| 2018-12-21 | $16.20 | $16.88 | $15.60 | $15.70 | $15.63 | 9,925,260 |
| 2018-12-20 | $14.88 | $16.08 | $14.80 | $16.08 | $16.01 | 2,530,290 |
| 2018-12-19 | $14.62 | $14.62 | $14.62 | $14.62 | $14.55 | 0 |
| 2018-12-18 | $14.88 | $15.07 | $14.40 | $14.62 | $14.55 | 2,315,320 |
| 2018-12-17 | $15.40 | $15.55 | $14.70 | $15.12 | $15.05 | 2,835,770 |
| 2018-12-14 | $15.98 | $16.00 | $15.02 | $15.25 | $15.18 | 4,091,300 |
| 2018-12-13 | $15.63 | $16.19 | $15.31 | $15.98 | $15.91 | 5,297,730 |
| 2018-12-12 | $15.49 | $15.90 | $15.21 | $15.55 | $15.48 | 4,607,720 |
| 2018-12-11 | $15.17 | $15.69 | $15.11 | $15.49 | $15.42 | 4,297,650 |
| 2018-12-10 | $14.40 | $15.68 | $14.40 | $15.20 | $15.13 | 4,635,640 |
| 2018-12-07 | $14.32 | $14.87 | $14.13 | $14.75 | $14.68 | 2,677,660 |
| 2018-12-06 | $14.42 | $14.75 | $14.26 | $14.37 | $14.30 | 1,561,120 |
| 2018-12-05 | $14.24 | $14.67 | $14.11 | $14.51 | $14.44 | 1,776,120 |
| 2018-12-04 | $14.60 | $14.75 | $14.54 | $14.68 | $14.61 | 1,807,880 |
| 2018-12-03 | $14.72 | $14.84 | $14.42 | $14.67 | $14.60 | 2,319,100 |
| 2018-11-30 | $13.80 | $14.36 | $13.71 | $14.33 | $14.26 | 2,118,630 |
| 2018-11-29 | $14.80 | $14.80 | $13.64 | $13.85 | $13.79 | 2,331,360 |
| 2018-11-28 | $14.16 | $14.39 | $13.80 | $14.38 | $14.31 | 1,769,630 |
| 2018-11-27 | $14.12 | $14.33 | $14.00 | $14.16 | $14.10 | 1,415,660 |
| 2018-11-26 | $14.10 | $14.47 | $13.90 | $13.94 | $13.88 | 1,797,100 |
| 2018-11-23 | $15.43 | $15.59 | $14.00 | $14.12 | $14.06 | 3,617,050 |
| 2018-11-22 | $15.48 | $15.71 | $15.35 | $15.50 | $15.43 | 1,970,770 |
| 2018-11-21 | $15.30 | $15.68 | $15.05 | $15.54 | $15.47 | 3,036,800 |
| 2018-11-20 | $16.20 | $16.90 | $15.79 | $15.80 | $15.73 | 5,652,250 |
| 2018-11-19 | $15.86 | $16.50 | $15.50 | $16.46 | $16.39 | 5,079,860 |
| 2018-11-16 | $16.16 | $16.51 | $15.83 | $16.01 | $15.94 | 4,422,920 |
| 2018-11-15 | $15.98 | $16.28 | $15.71 | $16.21 | $16.14 | 4,387,400 |
| 2018-11-14 | $15.51 | $16.20 | $15.30 | $15.93 | $15.86 | 5,508,050 |
| 2018-11-13 | $15.13 | $15.73 | $15.12 | $15.60 | $15.53 | 4,499,060 |
| 2018-11-12 | $15.02 | $15.48 | $15.00 | $15.41 | $15.34 | 3,573,890 |
| 2018-11-09 | $15.60 | $15.60 | $15.02 | $15.08 | $15.01 | 4,071,160 |
| 2018-11-08 | $14.99 | $16.32 | $14.91 | $15.70 | $15.63 | 8,083,440 |
| 2018-11-07 | $15.00 | $15.46 | $14.82 | $14.84 | $14.77 | 4,137,960 |
| 2018-11-06 | $15.45 | $15.45 | $14.78 | $15.10 | $15.03 | 4,274,420 |
| 2018-11-05 | $15.61 | $15.75 | $15.06 | $15.49 | $15.42 | 6,840,260 |
| 2018-11-02 | $14.36 | $15.62 | $14.24 | $15.62 | $15.55 | 6,283,850 |
| 2018-11-01 | $14.33 | $14.59 | $14.02 | $14.20 | $14.14 | 3,357,740 |
| 2018-10-31 | $14.08 | $14.33 | $14.00 | $14.02 | $13.96 | 2,707,500 |
| 2018-10-30 | $13.67 | $13.99 | $13.41 | $13.95 | $13.89 | 2,144,060 |
| 2018-10-29 | $14.12 | $14.19 | $13.59 | $13.67 | $13.61 | 1,875,590 |
| 2018-10-26 | $14.20 | $14.48 | $13.91 | $14.12 | $14.06 | 2,391,020 |
| 2018-10-25 | $13.60 | $14.22 | $13.52 | $14.05 | $13.99 | 2,913,620 |
| 2018-10-24 | $14.57 | $14.77 | $14.32 | $14.60 | $14.53 | 3,102,560 |
| 2018-10-23 | $14.45 | $15.38 | $14.35 | $14.78 | $14.71 | 6,249,250 |
| 2018-10-22 | $14.19 | $14.72 | $14.06 | $14.59 | $14.52 | 4,504,570 |
| 2018-10-19 | $13.13 | $14.09 | $13.00 | $14.02 | $13.96 | 3,333,170 |
| 2018-10-18 | $13.80 | $14.38 | $13.55 | $13.81 | $13.75 | 3,498,080 |
| 2018-10-17 | $14.35 | $14.47 | $13.51 | $13.97 | $13.91 | 4,153,680 |
| 2018-10-16 | $14.11 | $14.59 | $13.87 | $14.22 | $14.16 | 5,325,200 |
| 2018-10-15 | $13.48 | $14.76 | $13.48 | $14.33 | $14.26 | 5,009,390 |
| 2018-10-12 | $13.36 | $13.73 | $12.96 | $13.42 | $13.36 | 3,284,460 |
| 2018-10-11 | $14.00 | $14.56 | $13.33 | $13.33 | $13.27 | 3,854,580 |
| 2018-10-10 | $15.03 | $15.17 | $14.50 | $14.81 | $14.74 | 3,449,120 |
| 2018-10-09 | $14.27 | $15.18 | $14.27 | $14.87 | $14.80 | 4,295,750 |
| 2018-10-08 | $15.31 | $15.75 | $14.27 | $14.27 | $14.20 | 3,563,230 |
| 2018-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2018-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2018-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2018-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2018-10-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 0 |
| 2018-09-28 | $15.69 | $15.98 | $15.55 | $15.85 | $15.78 | 2,959,120 |
| 2018-09-27 | $16.52 | $16.66 | $15.26 | $15.81 | $15.74 | 6,572,390 |
| 2018-09-26 | $17.46 | $17.70 | $16.80 | $16.86 | $16.78 | 4,712,950 |
| 2018-09-25 | $17.06 | $17.50 | $16.75 | $17.50 | $17.42 | 4,987,270 |
| 2018-09-24 | $17.07 | $17.07 | $17.07 | $17.07 | $16.99 | 0 |
| 2018-09-21 | $17.01 | $17.23 | $16.60 | $17.07 | $16.99 | 4,612,500 |
| 2018-09-20 | $17.55 | $17.55 | $16.90 | $17.20 | $17.12 | 5,669,950 |
| 2018-09-19 | $17.89 | $17.99 | $17.32 | $17.83 | $17.75 | 7,558,690 |
| 2018-09-18 | $17.08 | $18.45 | $16.74 | $18.18 | $18.10 | 9,848,830 |
| 2018-09-17 | $17.00 | $18.67 | $17.00 | $17.61 | $17.53 | 14,809,420 |
| 2018-09-14 | $15.64 | $17.24 | $15.64 | $17.24 | $17.16 | 11,075,980 |
| 2018-09-13 | $15.55 | $15.73 | $15.06 | $15.67 | $15.60 | 6,425,400 |
| 2018-09-12 | $15.18 | $16.37 | $14.82 | $15.71 | $15.64 | 8,188,400 |
| 2018-09-11 | $15.95 | $16.78 | $15.50 | $15.61 | $15.54 | 10,268,370 |
| 2018-09-10 | $16.25 | $16.85 | $15.11 | $15.42 | $15.35 | 10,691,570 |
| 2018-09-07 | $15.99 | $16.59 | $15.41 | $16.59 | $16.51 | 11,563,770 |
| 2018-09-06 | $13.70 | $15.08 | $13.55 | $15.08 | $15.01 | 2,667,180 |
| 2018-09-05 | $13.80 | $14.49 | $13.69 | $13.71 | $13.65 | 2,748,200 |
| 2018-09-04 | $13.53 | $14.10 | $13.53 | $13.89 | $13.83 | 1,859,760 |
| 2018-09-03 | $13.69 | $14.20 | $13.32 | $13.72 | $13.66 | 2,094,500 |
| 2018-08-31 | $14.26 | $14.44 | $14.01 | $14.01 | $13.95 | 2,623,780 |
| 2018-08-30 | $14.12 | $14.83 | $13.72 | $14.58 | $14.51 | 5,288,370 |
| 2018-08-29 | $13.52 | $14.60 | $13.52 | $14.17 | $14.11 | 3,522,320 |
| 2018-08-28 | $13.85 | $13.89 | $13.60 | $13.74 | $13.68 | 1,805,820 |
| 2018-08-27 | $13.26 | $14.21 | $13.26 | $13.89 | $13.83 | 2,626,300 |
| 2018-08-24 | $13.35 | $13.48 | $13.11 | $13.25 | $13.19 | 1,219,400 |
| 2018-08-23 | $13.05 | $13.52 | $13.03 | $13.34 | $13.28 | 1,824,900 |
| 2018-08-22 | $13.49 | $13.55 | $12.96 | $13.06 | $13.00 | 1,533,990 |
| 2018-08-21 | $13.41 | $13.64 | $13.20 | $13.52 | $13.46 | 2,612,250 |
| 2018-08-20 | $13.17 | $13.54 | $13.13 | $13.42 | $13.36 | 2,048,360 |
| 2018-08-17 | $14.39 | $14.73 | $13.28 | $13.42 | $13.36 | 2,696,340 |
| 2018-08-16 | $14.70 | $15.09 | $14.18 | $14.43 | $14.36 | 2,037,880 |
| 2018-08-15 | $14.90 | $15.20 | $14.69 | $14.82 | $14.75 | 2,429,580 |
| 2018-08-14 | $14.68 | $15.49 | $14.48 | $15.20 | $15.13 | 4,203,490 |
| 2018-08-13 | $14.08 | $14.98 | $13.86 | $14.67 | $14.60 | 3,168,080 |
| 2018-08-10 | $14.21 | $14.49 | $13.94 | $14.19 | $14.13 | 2,803,600 |
| 2018-08-09 | $13.48 | $14.82 | $13.38 | $14.40 | $14.33 | 4,088,360 |
| 2018-08-08 | $14.30 | $14.30 | $13.31 | $13.47 | $13.41 | 2,506,640 |
| 2018-08-07 | $13.99 | $14.29 | $13.75 | $14.27 | $14.20 | 2,140,200 |
| 2018-08-06 | $14.75 | $14.75 | $13.76 | $13.88 | $13.82 | 1,756,040 |
| 2018-08-03 | $14.94 | $15.16 | $14.40 | $14.56 | $14.49 | 2,400,510 |
| 2018-08-02 | $15.80 | $15.82 | $14.51 | $15.21 | $15.14 | 3,168,610 |
| 2018-08-01 | $15.78 | $15.79 | $15.08 | $15.21 | $15.14 | 1,986,470 |
| 2018-07-31 | $15.57 | $15.90 | $15.40 | $15.55 | $15.48 | 1,762,840 |
| 2018-07-30 | $17.20 | $17.32 | $15.51 | $15.70 | $15.63 | 4,924,780 |
| 2018-07-27 | $17.77 | $17.78 | $17.23 | $17.23 | $17.15 | 2,425,670 |
| 2018-07-26 | $18.23 | $18.23 | $17.55 | $17.61 | $17.53 | 4,176,910 |
| 2018-07-25 | $18.85 | $19.28 | $18.00 | $18.25 | $18.17 | 6,692,160 |
| 2018-07-24 | $20.01 | $20.87 | $19.08 | $19.56 | $19.47 | 10,415,940 |
| 2018-07-23 | $20.21 | $21.58 | $20.21 | $20.65 | $20.56 | 8,512,940 |
| 2018-07-20 | $21.00 | $22.55 | $19.10 | $19.62 | $19.53 | 12,374,020 |
| 2018-03-12 | $19.20 | $20.52 | $19.03 | $20.52 | $20.43 | 6,556,880 |
| 2018-03-09 | $17.18 | $18.65 | $16.88 | $18.65 | $18.57 | 7,429,640 |
| 2018-03-08 | $16.45 | $17.19 | $16.26 | $16.95 | $16.87 | 2,780,410 |
| 2018-03-07 | $16.99 | $17.11 | $16.37 | $16.50 | $16.42 | 2,563,690 |
| 2018-03-06 | $16.42 | $17.58 | $16.10 | $17.08 | $17.00 | 4,647,130 |
| 2018-03-05 | $15.35 | $16.39 | $15.25 | $16.38 | $16.31 | 3,413,810 |
| 2018-03-02 | $15.29 | $15.60 | $15.28 | $15.44 | $15.37 | 1,194,580 |
| 2018-03-01 | $16.00 | $16.00 | $15.26 | $15.45 | $15.38 | 1,593,800 |
| 2018-02-28 | $15.29 | $15.29 | $15.01 | $15.07 | $15.00 | 1,197,820 |
| 2018-02-27 | $15.30 | $15.55 | $15.20 | $15.43 | $15.36 | 1,636,470 |
| 2018-02-26 | $15.11 | $15.42 | $15.00 | $15.29 | $15.22 | 1,606,240 |
| 2018-02-23 | $15.40 | $15.88 | $15.00 | $15.07 | $15.00 | 2,193,530 |
| 2018-02-22 | $14.91 | $15.32 | $14.71 | $15.19 | $15.12 | 2,299,870 |
| 2018-02-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2018-02-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2018-02-19 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2018-02-16 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2018-02-15 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2018-02-14 | $14.19 | $15.42 | $14.02 | $15.07 | $15.00 | 2,756,410 |
| 2018-02-13 | $14.26 | $14.38 | $13.62 | $14.02 | $13.96 | 807,210 |
| 2018-02-12 | $13.94 | $14.28 | $13.80 | $14.10 | $14.04 | 603,350 |
| 2018-02-09 | $13.90 | $14.13 | $13.49 | $13.75 | $13.69 | 761,150 |
| 2018-02-08 | $14.00 | $14.35 | $13.88 | $14.21 | $14.15 | 701,690 |
| 2018-02-07 | $14.00 | $14.25 | $13.23 | $14.00 | $13.94 | 1,086,910 |
| 2018-02-06 | $14.25 | $14.92 | $13.66 | $13.66 | $13.60 | 1,322,830 |
| 2018-02-05 | $14.83 | $15.41 | $14.83 | $15.18 | $15.11 | 767,510 |
| 2018-02-02 | $16.05 | $16.30 | $15.41 | $15.52 | $15.45 | 1,102,260 |
| 2018-02-01 | $17.10 | $17.32 | $16.41 | $16.41 | $16.34 | 1,379,500 |
| 2018-01-31 | $18.00 | $18.11 | $17.03 | $17.06 | $16.98 | 1,561,960 |
| 2018-01-30 | $18.00 | $18.28 | $17.81 | $18.15 | $18.07 | 708,070 |
| 2018-01-29 | $18.54 | $18.62 | $17.85 | $18.05 | $17.97 | 1,357,460 |
| 2018-01-26 | $18.95 | $19.04 | $18.40 | $18.48 | $18.40 | 1,545,040 |
| 2018-01-25 | $19.02 | $19.38 | $18.88 | $18.95 | $18.86 | 1,999,520 |
| 2018-01-24 | $18.73 | $19.50 | $18.71 | $19.10 | $19.01 | 2,795,990 |
| 2018-01-23 | $18.99 | $19.32 | $18.60 | $18.90 | $18.81 | 2,623,450 |
| 2018-01-22 | $17.98 | $19.59 | $17.71 | $19.30 | $19.21 | 3,623,710 |
| 2018-01-19 | $18.38 | $18.50 | $18.02 | $18.11 | $18.03 | 1,380,900 |
| 2018-01-18 | $18.05 | $18.98 | $18.00 | $18.26 | $18.18 | 2,197,320 |
| 2018-01-17 | $18.10 | $18.35 | $17.60 | $18.18 | $18.10 | 2,077,240 |
| 2018-01-16 | $17.95 | $18.67 | $17.82 | $18.34 | $18.26 | 2,001,990 |
| 2018-01-15 | $18.70 | $18.90 | $17.90 | $18.12 | $18.04 | 2,259,780 |
| 2018-01-12 | $19.69 | $19.92 | $18.67 | $18.68 | $18.59 | 4,504,400 |
| 2018-01-11 | $17.77 | $19.55 | $17.65 | $19.55 | $19.46 | 3,652,510 |
| 2018-01-10 | $18.19 | $18.19 | $17.65 | $17.77 | $17.69 | 782,660 |
| 2018-01-09 | $17.91 | $18.16 | $17.91 | $18.11 | $18.03 | 887,760 |
| 2018-01-08 | $18.29 | $18.29 | $17.70 | $18.00 | $17.92 | 1,264,420 |
| 2018-01-05 | $18.50 | $18.50 | $18.16 | $18.25 | $18.17 | 1,125,550 |
| 2018-01-04 | $18.79 | $18.96 | $18.20 | $18.51 | $18.43 | 2,235,990 |
| 2018-01-03 | $18.10 | $19.38 | $17.90 | $18.84 | $18.75 | 3,258,190 |
| 2018-01-02 | $18.14 | $18.14 | $17.65 | $18.03 | $17.95 | 1,066,950 |
| 2018-01-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-12-29 | $17.52 | $17.82 | $17.45 | $17.82 | $17.74 | 1,206,500 |
| 2017-12-28 | $17.40 | $17.97 | $17.40 | $17.63 | $17.55 | 1,464,560 |
| 2017-12-27 | $17.34 | $17.78 | $17.10 | $17.63 | $17.55 | 1,373,450 |
| 2017-12-26 | $17.05 | $17.38 | $16.95 | $17.34 | $17.26 | 960,560 |
| 2017-12-25 | $17.33 | $18.10 | $16.83 | $17.06 | $16.98 | 1,626,670 |
| 2017-12-22 | $17.64 | $18.14 | $17.64 | $17.90 | $17.82 | 684,460 |
| 2017-12-21 | $17.90 | $18.09 | $17.60 | $17.91 | $17.83 | 1,039,490 |
| 2017-12-20 | $19.29 | $19.35 | $17.77 | $18.04 | $17.96 | 3,359,660 |
| 2017-12-19 | $19.06 | $19.65 | $19.06 | $19.25 | $19.16 | 961,240 |
| 2017-12-18 | $19.80 | $19.86 | $19.04 | $19.25 | $19.16 | 1,132,110 |
| 2017-12-15 | $19.45 | $20.18 | $19.21 | $19.95 | $19.86 | 1,456,170 |
| 2017-12-14 | $19.50 | $19.78 | $19.31 | $19.35 | $19.26 | 657,440 |
| 2017-12-13 | $19.00 | $19.60 | $18.90 | $19.53 | $19.44 | 933,120 |
| 2017-12-12 | $19.63 | $19.95 | $19.00 | $19.00 | $18.91 | 999,920 |
| 2017-12-11 | $19.41 | $20.00 | $19.40 | $19.79 | $19.70 | 765,120 |
| 2017-12-08 | $19.21 | $20.45 | $19.07 | $19.67 | $19.58 | 1,436,120 |
| 2017-12-07 | $18.80 | $19.30 | $18.56 | $19.14 | $19.05 | 1,143,860 |
| 2017-12-06 | $19.00 | $19.00 | $18.20 | $18.83 | $18.74 | 1,442,300 |
| 2017-12-05 | $19.69 | $20.03 | $18.00 | $18.18 | $18.10 | 1,754,290 |
| 2017-12-04 | $20.24 | $20.61 | $19.78 | $19.79 | $19.70 | 1,185,680 |
| 2017-12-01 | $20.08 | $20.48 | $20.00 | $20.35 | $20.26 | 956,150 |
| 2017-11-30 | $20.40 | $20.67 | $20.01 | $20.08 | $19.99 | 866,840 |
| 2017-11-29 | $20.34 | $20.80 | $20.00 | $20.44 | $20.35 | 1,201,230 |
| 2017-11-28 | $20.07 | $20.80 | $20.01 | $20.46 | $20.37 | 938,370 |
| 2017-11-27 | $20.25 | $20.78 | $20.03 | $20.16 | $20.07 | 994,280 |
| 2017-11-24 | $20.15 | $20.48 | $19.73 | $20.27 | $20.18 | 956,810 |
| 2017-11-23 | $20.95 | $21.17 | $20.12 | $20.18 | $20.09 | 1,111,180 |
| 2017-11-22 | $21.32 | $21.50 | $20.90 | $20.95 | $20.85 | 1,361,820 |
| 2017-11-21 | $22.04 | $22.20 | $20.84 | $21.32 | $21.22 | 1,910,740 |
| 2017-11-20 | $21.85 | $22.22 | $21.24 | $22.04 | $21.94 | 1,218,580 |
| 2017-11-17 | $25.00 | $25.01 | $22.48 | $22.49 | $22.39 | 1,942,390 |
| 2017-11-16 | $24.91 | $25.27 | $24.81 | $24.95 | $24.84 | 733,960 |
| 2017-11-15 | $25.86 | $25.86 | $25.00 | $25.04 | $24.93 | 1,273,590 |
| 2017-11-14 | $25.55 | $25.94 | $25.50 | $25.86 | $25.74 | 1,058,520 |
| 2017-11-13 | $26.06 | $26.34 | $25.55 | $25.64 | $25.52 | 920,980 |
| 2017-11-10 | $26.15 | $26.34 | $26.01 | $26.06 | $25.94 | 726,280 |
| 2017-11-09 | $26.06 | $26.44 | $26.06 | $26.26 | $26.14 | 791,230 |
| 2017-11-08 | $25.85 | $26.42 | $25.76 | $26.21 | $26.09 | 1,332,100 |
| 2017-11-07 | $26.08 | $26.08 | $25.74 | $25.90 | $25.78 | 691,260 |
| 2017-11-06 | $25.82 | $26.11 | $25.40 | $26.00 | $25.88 | 722,150 |
| 2017-11-03 | $26.43 | $26.50 | $25.30 | $25.82 | $25.70 | 1,161,830 |
| 2017-11-02 | $26.88 | $26.88 | $26.11 | $26.35 | $26.23 | 1,351,060 |
| 2017-11-01 | $26.85 | $27.13 | $26.65 | $26.96 | $26.84 | 827,510 |
| 2017-10-31 | $26.42 | $26.76 | $26.41 | $26.75 | $26.63 | 890,120 |
| 2017-10-30 | $27.83 | $28.08 | $26.28 | $26.33 | $26.21 | 1,738,920 |
| 2017-10-27 | $28.12 | $28.38 | $27.72 | $27.83 | $27.70 | 877,950 |
| 2017-10-26 | $28.15 | $28.39 | $28.11 | $28.24 | $28.11 | 906,310 |
| 2017-10-25 | $27.89 | $28.25 | $27.81 | $28.16 | $28.03 | 792,120 |
| 2017-10-24 | $28.34 | $28.50 | $27.54 | $27.80 | $27.67 | 1,025,900 |
| 2017-10-23 | $28.12 | $28.78 | $28.06 | $28.50 | $28.37 | 1,054,230 |
| 2017-10-20 | $27.94 | $28.20 | $27.76 | $28.12 | $27.99 | 760,120 |
| 2017-10-19 | $27.80 | $28.00 | $27.30 | $27.72 | $27.59 | 1,204,830 |
| 2017-10-18 | $28.48 | $28.63 | $27.62 | $27.69 | $27.56 | 1,306,180 |
| 2017-10-17 | $28.72 | $28.88 | $28.00 | $28.32 | $28.19 | 1,186,210 |
| 2017-10-16 | $30.45 | $30.65 | $28.60 | $28.69 | $28.56 | 3,047,530 |
| 2017-10-13 | $30.59 | $30.86 | $30.30 | $30.74 | $30.60 | 1,517,470 |
| 2017-10-12 | $30.50 | $30.78 | $30.19 | $30.44 | $30.30 | 1,182,560 |
| 2017-10-11 | $30.81 | $31.00 | $30.33 | $30.50 | $30.36 | 1,563,280 |
| 2017-10-10 | $30.69 | $31.00 | $30.28 | $30.98 | $30.84 | 1,917,870 |
| 2017-10-09 | $30.81 | $30.89 | $30.33 | $30.53 | $30.39 | 1,710,800 |
| 2017-10-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.26 | 0 |
| 2017-10-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.26 | 0 |
| 2017-10-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.26 | 0 |
| 2017-10-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.26 | 0 |
| 2017-10-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.26 | 0 |
| 2017-09-29 | $30.37 | $30.73 | $30.12 | $30.40 | $30.26 | 1,554,670 |
| 2017-09-28 | $31.24 | $31.24 | $30.01 | $30.07 | $29.93 | 2,063,660 |
| 2017-09-27 | $30.80 | $31.37 | $30.66 | $31.03 | $30.89 | 2,308,850 |
| 2017-09-26 | $30.20 | $30.75 | $30.05 | $30.44 | $30.30 | 1,506,590 |
| 2017-09-25 | $30.25 | $30.70 | $30.00 | $30.05 | $29.91 | 1,564,710 |
| 2017-09-22 | $30.92 | $30.93 | $30.05 | $30.25 | $30.11 | 2,308,610 |
| 2017-09-21 | $31.41 | $31.70 | $30.87 | $30.95 | $30.81 | 2,874,970 |
| 2017-09-20 | $31.78 | $32.00 | $30.87 | $31.75 | $31.61 | 3,805,760 |
| 2017-09-19 | $32.38 | $33.15 | $31.68 | $31.87 | $31.72 | 2,466,650 |
| 2017-09-18 | $32.86 | $32.90 | $32.25 | $32.49 | $32.34 | 2,341,210 |
| 2017-09-15 | $32.75 | $33.49 | $32.40 | $32.90 | $32.75 | 3,280,640 |
| 2017-09-14 | $32.13 | $33.87 | $31.90 | $33.20 | $33.05 | 6,454,290 |
| 2017-09-13 | $32.39 | $32.70 | $31.60 | $32.13 | $31.98 | 4,845,900 |
| 2017-09-12 | $34.15 | $36.00 | $32.68 | $32.70 | $32.55 | 10,437,280 |
| 2017-09-11 | $32.80 | $33.88 | $32.23 | $33.25 | $33.10 | 7,009,730 |
| 2017-09-08 | $31.35 | $32.00 | $31.12 | $31.36 | $31.22 | 2,962,020 |
| 2017-09-07 | $31.22 | $32.23 | $31.10 | $31.63 | $31.49 | 5,264,590 |
| 2017-09-06 | $30.64 | $31.30 | $30.62 | $31.23 | $31.09 | 2,588,350 |
| 2017-09-05 | $31.26 | $31.57 | $30.81 | $30.85 | $30.71 | 2,659,240 |
| 2017-09-04 | $30.91 | $31.67 | $30.56 | $31.27 | $31.13 | 3,611,400 |
| 2017-09-01 | $30.88 | $31.21 | $30.52 | $30.90 | $30.76 | 2,612,940 |
| 2017-08-31 | $30.68 | $31.00 | $30.30 | $30.88 | $30.74 | 2,837,380 |
| 2017-08-30 | $30.66 | $31.50 | $30.66 | $30.70 | $30.56 | 3,819,890 |
| 2017-08-29 | $32.07 | $32.07 | $31.00 | $31.11 | $30.97 | 5,863,110 |
| 2017-08-28 | $29.17 | $32.07 | $28.80 | $32.07 | $31.92 | 4,059,900 |
| 2017-08-25 | $29.20 | $29.30 | $28.70 | $29.15 | $29.02 | 1,710,770 |
| 2017-08-24 | $29.40 | $29.50 | $28.73 | $28.84 | $28.71 | 1,692,830 |
| 2017-08-23 | $29.31 | $29.87 | $29.10 | $29.28 | $29.15 | 1,412,330 |
| 2017-08-22 | $30.16 | $30.23 | $29.30 | $29.47 | $29.34 | 2,892,470 |
| 2017-08-21 | $29.10 | $30.35 | $29.02 | $30.30 | $30.16 | 4,234,970 |
| 2017-08-18 | $29.30 | $30.75 | $28.91 | $29.42 | $29.29 | 3,877,130 |
| 2017-08-17 | $29.57 | $29.87 | $29.10 | $29.66 | $29.52 | 2,551,190 |
| 2017-08-16 | $29.21 | $29.69 | $28.80 | $29.50 | $29.37 | 2,725,240 |
| 2017-08-15 | $29.02 | $30.20 | $28.68 | $29.47 | $29.34 | 3,519,560 |
| 2017-08-14 | $28.29 | $28.79 | $28.08 | $28.77 | $28.64 | 1,935,930 |
| 2017-08-11 | $27.52 | $28.48 | $27.50 | $28.07 | $27.94 | 1,952,830 |
| 2017-08-10 | $28.89 | $28.99 | $27.72 | $27.94 | $27.81 | 1,977,560 |
| 2017-08-09 | $28.74 | $29.40 | $28.58 | $28.76 | $28.63 | 1,605,680 |
| 2017-08-08 | $29.22 | $29.87 | $28.80 | $28.90 | $28.77 | 1,471,200 |
| 2017-08-07 | $28.40 | $29.13 | $28.24 | $28.78 | $28.65 | 1,196,960 |
| 2017-08-04 | $29.88 | $30.18 | $28.62 | $28.64 | $28.51 | 2,769,490 |
| 2017-08-03 | $29.68 | $30.57 | $29.51 | $29.88 | $29.74 | 3,549,110 |
| 2017-08-02 | $29.60 | $30.58 | $29.58 | $30.15 | $30.01 | 4,225,460 |
| 2017-08-01 | $28.46 | $30.66 | $28.11 | $29.91 | $29.77 | 4,844,440 |
| 2017-07-31 | $28.67 | $28.95 | $28.35 | $28.46 | $28.33 | 1,813,770 |
| 2017-07-28 | $29.65 | $29.65 | $29.00 | $29.00 | $28.87 | 1,882,050 |
| 2017-07-27 | $29.41 | $29.99 | $28.83 | $29.73 | $29.59 | 3,116,790 |
| 2017-07-26 | $28.50 | $29.27 | $28.40 | $29.07 | $28.94 | 2,087,020 |
| 2017-07-25 | $28.84 | $30.69 | $28.84 | $29.16 | $29.03 | 3,203,380 |
| 2017-07-24 | $27.72 | $28.35 | $27.65 | $28.23 | $28.10 | 1,467,840 |
| 2017-07-21 | $27.89 | $28.60 | $27.85 | $27.94 | $27.81 | 1,457,410 |
| 2017-07-20 | $28.00 | $29.50 | $27.80 | $28.20 | $28.07 | 2,380,840 |
| 2017-07-19 | $28.05 | $28.26 | $27.51 | $28.15 | $28.02 | 1,607,470 |
| 2017-07-18 | $26.99 | $28.46 | $26.81 | $28.01 | $27.88 | 2,062,660 |
| 2017-07-17 | $30.41 | $30.45 | $27.68 | $27.68 | $27.55 | 3,391,360 |
| 2017-07-14 | $30.90 | $31.69 | $30.15 | $30.76 | $30.62 | 2,104,940 |
| 2017-07-13 | $31.86 | $31.99 | $30.71 | $31.04 | $30.90 | 1,932,480 |
| 2017-07-12 | $32.02 | $32.45 | $30.63 | $32.09 | $31.94 | 3,042,450 |
| 2017-07-11 | $33.53 | $33.75 | $32.03 | $32.24 | $32.09 | 2,593,320 |
| 2017-07-10 | $34.65 | $34.79 | $33.60 | $33.63 | $33.48 | 2,423,410 |
| 2017-07-07 | $34.85 | $35.28 | $34.50 | $34.60 | $34.44 | 2,992,540 |
| 2017-07-06 | $34.45 | $36.23 | $34.12 | $35.30 | $35.14 | 4,608,920 |
| 2017-07-05 | $34.10 | $34.68 | $34.00 | $34.50 | $34.34 | 1,924,170 |
| 2017-07-04 | $33.87 | $34.90 | $33.85 | $34.35 | $34.19 | 2,705,910 |
| 2017-07-03 | $33.54 | $34.58 | $33.54 | $34.12 | $33.96 | 2,315,460 |
| 2017-06-30 | $34.45 | $34.45 | $34.45 | $34.45 | $34.29 | 0 |
| 2017-06-29 | $34.45 | $34.45 | $34.45 | $34.45 | $34.29 | 0 |
| 2017-06-28 | $34.50 | $35.49 | $34.23 | $34.45 | $34.29 | 3,350,590 |
| 2017-06-27 | $34.96 | $35.26 | $34.17 | $34.37 | $34.21 | 2,496,200 |
| 2017-06-26 | $34.78 | $35.38 | $34.00 | $35.05 | $34.89 | 2,580,230 |
| 2017-06-23 | $35.45 | $35.45 | $33.34 | $34.78 | $34.62 | 4,795,280 |
| 2017-06-22 | $37.02 | $37.49 | $35.60 | $35.70 | $35.54 | 4,888,690 |
| 2017-06-21 | $37.28 | $37.74 | $36.70 | $37.29 | $37.12 | 4,567,530 |
| 2017-06-20 | $37.00 | $39.50 | $36.59 | $37.93 | $37.76 | 7,543,160 |
| 2017-06-19 | $37.00 | $37.29 | $36.00 | $36.55 | $36.38 | 3,986,380 |
| 2017-06-16 | $37.51 | $38.49 | $37.00 | $37.36 | $37.19 | 3,873,010 |
| 2017-06-15 | $37.50 | $38.63 | $37.30 | $37.48 | $37.31 | 5,074,790 |
| 2017-06-14 | $38.28 | $38.88 | $37.08 | $37.91 | $37.74 | 4,923,490 |
| 2017-06-13 | $37.38 | $39.68 | $37.01 | $38.47 | $38.29 | 7,525,370 |
| 2017-06-12 | $37.99 | $39.00 | $36.95 | $37.52 | $37.35 | 6,017,650 |
| 2017-06-09 | $38.68 | $39.29 | $37.47 | $38.95 | $38.77 | 8,501,750 |
| 2017-06-08 | $40.15 | $41.37 | $38.64 | $39.20 | $39.02 | 15,112,580 |
| 2017-06-07 | $35.10 | $38.19 | $35.00 | $38.19 | $38.02 | 8,573,700 |
| 2017-06-06 | $35.97 | $36.21 | $34.01 | $34.72 | $34.56 | 6,438,410 |
| 2017-06-05 | $36.00 | $37.09 | $35.19 | $36.30 | $36.13 | 10,781,970 |
| 2017-06-02 | $32.07 | $35.89 | $31.45 | $35.89 | $35.73 | 9,053,260 |
| 2017-06-01 | $34.50 | $34.78 | $32.50 | $32.63 | $32.48 | 5,351,370 |
| 2017-05-31 | $35.93 | $37.00 | $33.50 | $33.90 | $33.75 | 9,772,740 |
| 2017-05-30 | $34.78 | $34.78 | $34.78 | $34.78 | $34.62 | 0 |
| 2017-05-29 | $34.78 | $34.78 | $34.78 | $34.78 | $34.62 | 0 |
| 2017-05-26 | $31.65 | $34.78 | $31.65 | $34.78 | $34.62 | 4,014,640 |
| 2017-05-25 | $31.51 | $32.10 | $30.00 | $31.62 | $31.48 | 4,366,440 |
| 2017-05-24 | $30.09 | $31.70 | $28.40 | $31.70 | $31.56 | 4,317,080 |
| 2017-05-23 | $31.76 | $32.74 | $30.56 | $31.00 | $30.86 | 5,001,750 |
| 2017-05-22 | $32.49 | $33.60 | $30.90 | $30.92 | $30.78 | 6,573,380 |
| 2017-05-19 | $35.99 | $36.90 | $33.60 | $34.28 | $34.12 | 8,757,820 |
| 2017-05-18 | $36.00 | $37.62 | $35.23 | $35.35 | $35.19 | 11,476,390 |
| 2017-05-17 | $32.50 | $34.20 | $32.00 | $34.20 | $34.04 | 1,797,470 |
| 2017-05-16 | $29.00 | $31.09 | $28.35 | $31.09 | $30.95 | 4,744,150 |
| 2017-05-15 | $29.88 | $30.44 | $28.75 | $29.03 | $28.90 | 2,624,000 |
| 2017-05-12 | $29.41 | $30.68 | $28.11 | $29.77 | $29.63 | 3,139,220 |
| 2017-05-11 | $30.00 | $30.48 | $27.50 | $29.55 | $29.42 | 3,679,750 |
| 2017-05-10 | $32.43 | $32.43 | $30.11 | $30.51 | $30.37 | 3,359,650 |
| 2017-05-09 | $30.99 | $32.38 | $30.94 | $31.80 | $31.66 | 2,852,090 |
| 2017-05-08 | $33.56 | $34.40 | $31.50 | $31.50 | $31.36 | 5,217,670 |
| 2017-05-05 | $37.85 | $38.86 | $35.00 | $35.00 | $34.84 | 7,413,510 |
| 2017-05-04 | $33.40 | $35.85 | $33.06 | $35.85 | $35.69 | 6,725,110 |
| 2017-05-03 | $34.00 | $35.46 | $33.40 | $33.78 | $33.63 | 5,061,800 |
| 2017-05-02 | $33.15 | $35.85 | $32.36 | $34.46 | $34.30 | 4,915,070 |
| 2017-05-01 | $33.09 | $33.09 | $33.09 | $33.09 | $32.94 | 0 |
| 2017-04-28 | $31.42 | $33.68 | $31.42 | $33.09 | $32.94 | 4,214,960 |
| 2017-04-27 | $31.04 | $32.02 | $30.53 | $31.43 | $31.29 | 2,960,930 |
| 2017-04-26 | $30.06 | $32.71 | $30.01 | $31.69 | $31.55 | 3,101,330 |
| 2017-04-25 | $54.46 | $56.45 | $52.57 | $55.23 | $30.43 | 1,914,210 |
| 2017-04-24 | $60.10 | $60.99 | $54.00 | $54.00 | $29.75 | 2,085,430 |
| 2017-04-21 | $60.30 | $61.48 | $59.58 | $60.00 | $33.06 | 1,505,280 |
| 2017-04-20 | $65.00 | $65.00 | $60.00 | $60.20 | $33.17 | 2,299,510 |
| 2017-04-19 | $64.18 | $65.48 | $62.96 | $64.37 | $35.47 | 1,809,360 |
| 2017-04-18 | $65.45 | $68.35 | $62.89 | $64.18 | $35.36 | 2,880,590 |
| 2017-04-17 | $74.10 | $74.70 | $68.35 | $68.35 | $37.66 | 2,859,210 |
| 2017-04-14 | $78.80 | $82.00 | $75.00 | $75.94 | $41.84 | 3,381,170 |
| 2017-04-13 | $78.55 | $82.00 | $76.59 | $80.45 | $44.33 | 4,498,100 |
| 2017-04-12 | $77.01 | $82.70 | $72.18 | $80.00 | $44.08 | 5,349,910 |
| 2017-04-11 | $79.30 | $84.50 | $77.81 | $80.05 | $44.11 | 6,231,650 |
| 2017-04-10 | $75.30 | $82.59 | $75.00 | $80.49 | $44.35 | 6,653,710 |
| 2017-04-07 | $71.76 | $78.88 | $70.14 | $76.84 | $42.34 | 5,684,150 |
| 2017-04-06 | $76.50 | $76.50 | $70.70 | $72.30 | $39.84 | 5,376,950 |
| 2017-04-05 | $69.58 | $69.58 | $69.58 | $69.58 | $38.34 | 611,690 |
| 2017-04-04 | $63.25 | $63.25 | $63.25 | $63.25 | $34.85 | 0 |
| 2017-04-03 | $63.25 | $63.25 | $63.25 | $63.25 | $34.85 | 0 |
| 2017-03-31 | $63.00 | $63.79 | $62.52 | $63.25 | $34.85 | 959,070 |
| 2017-03-30 | $66.00 | $66.48 | $63.00 | $63.00 | $34.71 | 1,660,170 |
| 2017-03-29 | $69.02 | $69.42 | $66.00 | $66.00 | $36.37 | 1,565,170 |
| 2017-03-28 | $68.91 | $70.23 | $68.61 | $69.25 | $38.16 | 1,025,260 |
| 2017-03-27 | $70.60 | $70.99 | $68.18 | $68.90 | $37.96 | 2,217,590 |
| 2017-03-24 | $72.61 | $72.68 | $71.01 | $71.10 | $39.18 | 1,443,890 |
| 2017-03-23 | $72.08 | $73.14 | $71.18 | $72.25 | $39.81 | 1,727,830 |
| 2017-03-22 | $73.50 | $73.98 | $71.72 | $72.08 | $39.72 | 3,144,630 |
| 2017-03-21 | $74.28 | $75.45 | $73.60 | $74.66 | $41.14 | 1,969,710 |
| 2017-03-20 | $72.00 | $74.50 | $71.50 | $74.35 | $40.97 | 1,856,440 |
| 2017-03-17 | $74.49 | $76.49 | $72.50 | $72.68 | $40.05 | 3,136,340 |
| 2017-03-16 | $72.71 | $74.49 | $72.40 | $74.14 | $40.85 | 2,303,260 |
| 2017-03-15 | $71.81 | $72.78 | $70.50 | $72.47 | $39.93 | 1,250,370 |
| 2017-03-14 | $73.11 | $73.94 | $71.60 | $71.85 | $39.59 | 1,557,770 |
| 2017-03-13 | $71.04 | $73.20 | $70.00 | $72.99 | $40.22 | 2,081,020 |
| 2017-03-10 | $70.18 | $72.50 | $69.92 | $71.25 | $39.26 | 1,641,510 |
| 2017-03-09 | $71.82 | $71.90 | $69.56 | $70.17 | $38.66 | 1,749,590 |
| 2017-03-08 | $73.07 | $74.90 | $71.86 | $72.00 | $39.67 | 2,227,240 |
| 2017-03-07 | $73.10 | $74.24 | $71.88 | $72.85 | $40.14 | 2,005,470 |
| 2017-03-06 | $71.79 | $74.21 | $71.23 | $73.10 | $40.28 | 3,081,870 |
| 2017-03-03 | $68.10 | $74.89 | $67.11 | $71.75 | $39.54 | 3,507,440 |
| 2017-03-02 | $69.05 | $69.40 | $67.50 | $68.21 | $37.58 | 1,245,800 |
| 2017-03-01 | $68.18 | $69.46 | $68.18 | $69.05 | $38.05 | 1,530,150 |
| 2017-02-28 | $67.91 | $68.48 | $67.69 | $68.17 | $37.56 | 838,250 |
| 2017-02-27 | $69.60 | $69.60 | $67.87 | $67.91 | $37.42 | 1,347,000 |
| 2017-02-24 | $68.67 | $69.96 | $68.20 | $69.64 | $38.37 | 1,675,950 |
| 2017-02-23 | $69.31 | $69.50 | $67.80 | $68.90 | $37.96 | 1,357,890 |
| 2017-02-22 | $68.80 | $69.30 | $67.63 | $68.39 | $37.68 | 1,241,410 |
| 2017-02-21 | $67.00 | $68.98 | $66.63 | $68.75 | $37.88 | 1,780,740 |
| 2017-02-20 | $65.60 | $67.05 | $64.39 | $66.93 | $36.88 | 1,273,490 |
| 2017-02-17 | $67.74 | $67.74 | $64.51 | $65.57 | $36.13 | 1,520,760 |
| 2017-02-16 | $67.79 | $67.79 | $66.76 | $67.15 | $37.00 | 1,295,740 |
| 2017-02-15 | $69.12 | $70.20 | $67.76 | $67.93 | $37.43 | 1,876,540 |
| 2017-02-14 | $68.90 | $71.65 | $68.72 | $69.80 | $38.46 | 2,339,500 |
| 2017-02-13 | $67.30 | $69.44 | $67.30 | $68.50 | $37.74 | 1,241,770 |
| 2017-02-10 | $68.48 | $69.50 | $67.52 | $67.77 | $37.34 | 1,479,980 |
| 2017-02-09 | $68.78 | $70.20 | $68.30 | $68.57 | $37.78 | 2,044,160 |
| 2017-02-08 | $66.05 | $70.98 | $66.02 | $69.01 | $38.03 | 2,787,770 |
| 2017-02-07 | $65.84 | $67.20 | $65.31 | $66.55 | $36.67 | 1,523,880 |
| 2017-02-06 | $64.06 | $65.88 | $63.60 | $65.88 | $36.30 | 1,533,910 |
| 2017-02-03 | $67.31 | $67.70 | $63.43 | $63.61 | $35.05 | 2,081,840 |
| 2017-02-02 | $67.28 | $67.28 | $67.28 | $67.28 | $37.07 | 0 |
| 2017-02-01 | $67.28 | $67.28 | $67.28 | $67.28 | $37.07 | 0 |
| 2017-01-31 | $67.28 | $67.28 | $67.28 | $67.28 | $37.07 | 0 |
| 2017-01-30 | $67.28 | $67.28 | $67.28 | $67.28 | $37.07 | 0 |
| 2017-01-27 | $67.28 | $67.28 | $67.28 | $67.28 | $37.07 | 0 |
| 2017-01-26 | $67.50 | $67.99 | $67.19 | $67.28 | $37.07 | 704,820 |
| 2017-01-25 | $66.60 | $68.00 | $66.20 | $67.21 | $37.03 | 910,170 |
| 2017-01-24 | $68.18 | $68.19 | $66.40 | $66.60 | $36.70 | 968,310 |
| 2017-01-23 | $68.07 | $69.14 | $66.88 | $68.20 | $37.58 | 1,318,280 |
| 2017-01-20 | $67.27 | $68.50 | $66.50 | $67.81 | $37.36 | 1,282,280 |
| 2017-01-19 | $65.01 | $68.50 | $65.01 | $66.71 | $36.76 | 1,439,200 |
| 2017-01-18 | $69.00 | $69.15 | $66.52 | $66.70 | $36.75 | 1,738,800 |
| 2017-01-17 | $67.90 | $72.15 | $63.18 | $70.28 | $38.73 | 3,199,130 |
| 2017-01-16 | $76.88 | $77.00 | $69.85 | $69.85 | $38.49 | 3,189,530 |
| 2017-01-13 | $80.00 | $82.30 | $76.91 | $77.61 | $42.76 | 3,151,290 |
| 2017-01-12 | $76.90 | $83.30 | $75.81 | $80.85 | $44.55 | 4,892,290 |
| 2017-01-11 | $76.00 | $78.50 | $75.55 | $76.70 | $42.26 | 2,305,060 |
| 2017-01-10 | $74.95 | $77.81 | $73.30 | $76.51 | $42.16 | 2,475,720 |
| 2017-01-09 | $76.13 | $77.89 | $74.51 | $75.27 | $41.47 | 2,182,890 |
| 2017-01-06 | $75.73 | $76.73 | $75.02 | $76.15 | $41.96 | 1,757,620 |
| 2017-01-05 | $78.22 | $78.47 | $75.70 | $75.73 | $41.73 | 2,431,440 |
| 2017-01-04 | $75.20 | $79.98 | $74.33 | $77.98 | $42.97 | 3,743,370 |
| 2017-01-03 | $74.35 | $76.35 | $73.80 | $75.23 | $41.45 | 2,246,980 |
| 2017-01-02 | $74.50 | $74.50 | $74.50 | $74.50 | $41.05 | 0 |
| 2016-12-30 | $78.29 | $78.97 | $73.60 | $74.50 | $41.05 | 3,135,530 |
| 2016-12-29 | $79.05 | $80.27 | $77.66 | $78.02 | $42.99 | 2,476,870 |
| 2016-12-28 | $82.13 | $84.84 | $79.08 | $79.17 | $43.62 | 5,198,330 |
| 2016-12-27 | $87.42 | $89.96 | $85.51 | $86.16 | $47.48 | 3,321,880 |
| 2016-12-26 | $89.10 | $89.95 | $85.00 | $87.70 | $48.32 | 3,326,440 |
| 2016-12-23 | $86.73 | $91.99 | $84.00 | $89.05 | $49.07 | 4,897,230 |
| 2016-12-22 | $88.10 | $93.47 | $87.90 | $88.40 | $48.71 | 6,465,270 |
| 2016-12-21 | $83.00 | $90.89 | $83.00 | $88.89 | $48.98 | 5,788,060 |
| 2016-12-20 | $81.68 | $83.77 | $81.68 | $82.66 | $45.55 | 2,291,230 |
| 2016-12-19 | $86.54 | $87.00 | $82.00 | $82.14 | $45.26 | 3,750,800 |
| 2016-12-16 | $85.00 | $87.90 | $84.38 | $87.30 | $48.10 | 4,120,000 |
| 2016-12-15 | $84.00 | $88.00 | $84.00 | $85.61 | $47.17 | 4,096,540 |
| 2016-12-14 | $88.00 | $91.40 | $85.62 | $86.15 | $47.47 | 4,799,300 |
| 2016-12-13 | $89.00 | $90.94 | $82.31 | $87.99 | $48.48 | 5,380,260 |
| 2016-12-12 | $88.00 | $94.50 | $87.00 | $91.45 | $50.39 | 8,308,270 |
| 2016-12-09 | $84.98 | $92.60 | $84.50 | $89.70 | $49.43 | 8,769,770 |
| 2016-12-08 | $90.88 | $91.28 | $84.26 | $84.30 | $46.45 | 7,643,920 |
| 2016-12-07 | $91.68 | $92.65 | $90.00 | $90.08 | $49.64 | 3,728,510 |
| 2016-12-06 | $88.00 | $94.00 | $88.00 | $91.52 | $50.43 | 3,675,390 |
| 2016-12-05 | $105.91 | $108.00 | $95.40 | $95.40 | $52.57 | 3,040,810 |
| 2016-12-02 | $111.99 | $115.62 | $106.00 | $106.00 | $58.41 | 4,104,470 |
| 2016-12-01 | $108.03 | $116.51 | $104.55 | $112.17 | $61.81 | 6,411,320 |
| 2016-11-30 | $103.51 | $110.00 | $103.51 | $108.00 | $59.51 | 3,526,710 |
| 2016-11-29 | $113.00 | $113.79 | $107.81 | $107.81 | $59.40 | 4,136,550 |
| 2016-11-28 | $130.44 | $133.20 | $119.79 | $119.79 | $66.01 | 7,720,950 |
| 2016-11-25 | $117.42 | $133.10 | $115.74 | $133.10 | $73.34 | 5,776,880 |
| 2016-11-24 | $107.80 | $121.00 | $103.60 | $121.00 | $66.67 | 7,932,900 |
| 2016-11-23 | $107.00 | $114.99 | $102.27 | $110.00 | $60.61 | 6,833,130 |
| 2016-11-22 | $108.00 | $118.89 | $106.62 | $110.30 | $60.78 | 6,349,790 |
| 2016-11-21 | $109.00 | $113.88 | $105.78 | $110.00 | $60.61 | 6,163,280 |
| 2016-11-18 | $100.01 | $109.64 | $96.00 | $109.64 | $60.41 | 7,091,210 |
| 2016-11-17 | $90.50 | $99.67 | $90.50 | $99.67 | $54.92 | 6,338,590 |
| 2016-11-16 | $95.80 | $97.89 | $90.50 | $90.61 | $49.93 | 3,645,690 |
| 2016-11-15 | $88.02 | $96.35 | $88.02 | $96.00 | $52.90 | 5,295,480 |
| 2016-11-14 | $81.05 | $89.00 | $81.05 | $89.00 | $49.04 | 4,753,760 |
| 2016-11-11 | $82.70 | $83.00 | $80.88 | $81.42 | $44.86 | 1,596,150 |
| 2016-11-10 | $80.13 | $82.88 | $80.13 | $82.65 | $45.54 | 2,369,550 |
| 2016-11-09 | $81.10 | $81.46 | $78.50 | $79.95 | $44.05 | 1,645,110 |
| 2016-11-08 | $82.80 | $82.95 | $80.61 | $81.65 | $44.99 | 1,494,000 |
| 2016-11-07 | $80.20 | $82.96 | $80.15 | $82.37 | $45.39 | 2,052,180 |
| 2016-11-04 | $79.35 | $81.99 | $79.35 | $80.39 | $44.30 | 2,000,170 |
| 2016-11-03 | $77.31 | $80.60 | $77.20 | $79.95 | $44.05 | 2,222,240 |
| 2016-11-02 | $79.83 | $80.25 | $77.99 | $77.99 | $42.97 | 932,850 |
| 2016-11-01 | $76.91 | $80.30 | $76.91 | $79.77 | $43.95 | 1,066,890 |
| 2016-10-31 | $77.95 | $77.95 | $76.80 | $77.55 | $42.73 | 0 |
| 2016-10-28 | $79.90 | $80.17 | $78.18 | $78.24 | $43.11 | 764,950 |
| 2016-10-27 | $79.93 | $80.45 | $79.08 | $80.00 | $44.08 | 744,200 |
| 2016-10-26 | $81.45 | $81.80 | $79.70 | $79.71 | $43.92 | 1,154,720 |
| 2016-10-25 | $82.30 | $82.50 | $81.01 | $81.72 | $45.03 | 1,354,340 |
| 2016-10-24 | $81.40 | $83.78 | $81.34 | $82.43 | $45.42 | 1,726,630 |
| 2016-10-21 | $79.94 | $81.68 | $78.58 | $81.50 | $44.91 | 1,442,810 |
| 2016-10-20 | $79.78 | $82.29 | $79.61 | $80.02 | $44.09 | 1,352,490 |
| 2016-10-19 | $82.35 | $82.43 | $79.38 | $79.79 | $43.97 | 1,627,470 |
| 2016-10-18 | $76.80 | $83.80 | $76.80 | $81.71 | $45.02 | 2,203,320 |
| 2016-10-17 | $79.40 | $79.50 | $77.15 | $77.15 | $42.51 | 997,720 |
| 2016-10-14 | $79.20 | $80.00 | $78.31 | $79.40 | $43.75 | 833,040 |
| 2016-10-13 | $81.49 | $82.00 | $79.40 | $79.78 | $43.96 | 874,840 |
| 2016-10-12 | $79.90 | $81.20 | $79.35 | $80.44 | $44.32 | 1,300,510 |
| 2016-10-11 | $80.40 | $81.20 | $78.28 | $80.42 | $44.31 | 1,826,410 |
| 2016-10-10 | $72.98 | $79.22 | $72.40 | $79.22 | $43.65 | 1,434,720 |
| 2016-10-07 | $72.02 | $72.02 | $72.02 | $72.02 | $39.68 | 0 |
| 2016-10-06 | $72.02 | $72.02 | $72.02 | $72.02 | $39.68 | 0 |
| 2016-10-05 | $72.02 | $72.02 | $72.02 | $72.02 | $39.68 | 0 |
| 2016-10-04 | $72.02 | $72.02 | $72.02 | $72.02 | $39.68 | 0 |
| 2016-10-03 | $72.02 | $72.02 | $72.02 | $72.02 | $39.68 | 0 |
| 2016-09-30 | $71.77 | $72.25 | $71.40 | $72.02 | $39.68 | 276,100 |
| 2016-09-29 | $71.59 | $72.33 | $71.59 | $71.86 | $39.60 | 397,300 |
| 2016-09-28 | $72.54 | $72.54 | $71.33 | $71.77 | $39.55 | 453,150 |
| 2016-09-27 | $71.86 | $72.73 | $71.24 | $72.55 | $39.98 | 585,820 |
| 2016-09-26 | $76.60 | $76.86 | $71.75 | $71.83 | $39.58 | 843,920 |
| 2016-09-23 | $77.22 | $77.68 | $76.01 | $76.45 | $42.13 | 486,400 |
| 2016-09-22 | $78.20 | $78.50 | $77.06 | $77.12 | $42.49 | 690,440 |
| 2016-09-21 | $76.24 | $77.58 | $76.05 | $77.01 | $42.43 | 659,650 |
| 2016-09-20 | $76.85 | $76.97 | $76.03 | $76.25 | $42.01 | 382,120 |
| 2016-09-19 | $76.54 | $77.41 | $76.36 | $76.75 | $42.29 | 496,620 |
| 2016-09-16 | $76.18 | $76.18 | $76.18 | $76.18 | $41.98 | 0 |
| 2016-09-15 | $76.18 | $76.18 | $76.18 | $76.18 | $41.98 | 0 |
| 2016-09-14 | $76.99 | $77.50 | $75.90 | $76.18 | $41.98 | 539,300 |
| 2016-09-13 | $78.50 | $78.70 | $77.05 | $77.23 | $42.55 | 463,260 |
| 2016-09-12 | $78.01 | $78.65 | $76.10 | $77.23 | $42.55 | 979,390 |
| 2016-09-09 | $81.86 | $83.78 | $80.75 | $81.20 | $44.74 | 1,086,410 |
| 2016-09-08 | $80.90 | $81.67 | $80.25 | $81.30 | $44.80 | 544,600 |
| 2016-09-07 | $82.20 | $82.81 | $81.00 | $81.20 | $44.74 | 885,810 |
| 2016-09-06 | $80.50 | $82.49 | $78.31 | $82.25 | $45.32 | 1,382,190 |
| 2016-09-05 | $82.00 | $82.04 | $80.08 | $80.46 | $44.33 | 696,520 |
| 2016-09-02 | $82.70 | $82.70 | $80.60 | $80.78 | $44.51 | 925,460 |
| 2016-09-01 | $83.88 | $84.15 | $82.13 | $82.26 | $45.33 | 886,810 |
| 2016-08-31 | $83.22 | $83.93 | $82.41 | $83.88 | $46.22 | 777,510 |
| 2016-08-30 | $83.00 | $83.78 | $82.80 | $83.22 | $45.86 | 556,850 |
| 2016-08-29 | $84.00 | $84.00 | $82.36 | $82.67 | $45.55 | 698,250 |
| 2016-08-26 | $83.50 | $85.30 | $83.08 | $83.33 | $45.92 | 795,960 |
| 2016-08-25 | $85.01 | $85.40 | $82.51 | $83.91 | $46.24 | 1,092,540 |
| 2016-08-24 | $84.46 | $86.77 | $83.24 | $85.50 | $47.11 | 1,272,010 |
| 2016-08-23 | $82.36 | $84.50 | $82.36 | $83.80 | $46.18 | 840,980 |
| 2016-08-22 | $86.77 | $87.10 | $82.80 | $82.84 | $45.65 | 1,489,000 |
| 2016-08-19 | $87.95 | $88.50 | $86.41 | $86.56 | $47.70 | 1,188,890 |
| 2016-08-18 | $87.87 | $89.09 | $87.00 | $88.10 | $48.54 | 1,665,280 |
| 2016-08-17 | $86.90 | $89.24 | $86.66 | $87.85 | $48.41 | 1,779,340 |
| 2016-08-16 | $85.40 | $88.99 | $85.40 | $87.55 | $48.24 | 2,015,760 |
| 2016-08-15 | $83.12 | $86.40 | $82.23 | $85.80 | $47.28 | 1,586,380 |
| 2016-08-12 | $81.50 | $83.95 | $81.26 | $83.09 | $45.78 | 1,122,320 |
| 2016-08-11 | $87.00 | $87.00 | $82.50 | $82.50 | $45.46 | 1,514,220 |
| 2016-08-10 | $86.03 | $87.73 | $85.60 | $87.33 | $48.12 | 2,268,440 |
| 2016-08-09 | $85.50 | $90.40 | $85.02 | $88.26 | $48.63 | 2,255,870 |
| 2016-08-08 | $84.60 | $85.33 | $80.98 | $85.33 | $47.02 | 1,272,250 |
| 2016-08-05 | $85.60 | $87.99 | $85.06 | $85.78 | $47.27 | 1,317,300 |
| 2016-08-04 | $85.99 | $86.88 | $84.44 | $85.88 | $47.32 | 1,389,060 |
| 2016-08-03 | $84.00 | $86.68 | $83.01 | $86.65 | $47.75 | 1,906,350 |
| 2016-08-02 | $82.63 | $84.89 | $82.30 | $83.50 | $46.01 | 1,132,640 |
| 2016-08-01 | $82.45 | $84.26 | $80.08 | $82.43 | $45.42 | 1,376,260 |
| 2016-07-29 | $85.88 | $87.95 | $83.00 | $85.00 | $46.84 | 1,499,510 |
| 2016-07-28 | $86.10 | $88.31 | $81.12 | $87.05 | $47.97 | 2,557,700 |
| 2016-07-27 | $97.89 | $97.95 | $88.31 | $88.32 | $48.67 | 2,898,160 |
| 2016-07-26 | $97.09 | $99.58 | $97.05 | $98.12 | $54.07 | 1,164,350 |
| 2016-07-25 | $98.00 | $98.96 | $95.50 | $97.04 | $53.47 | 1,083,230 |
| 2016-07-22 | $97.98 | $99.43 | $96.31 | $98.04 | $54.02 | 1,794,740 |
| 2016-07-21 | $102.65 | $105.99 | $99.80 | $100.36 | $55.30 | 2,482,590 |
| 2016-07-20 | $99.60 | $104.98 | $98.99 | $102.30 | $56.37 | 2,489,380 |
| 2016-07-19 | $96.50 | $98.98 | $96.10 | $98.98 | $54.54 | 1,454,590 |
| 2016-07-18 | $99.10 | $99.20 | $96.00 | $96.87 | $53.38 | 1,666,810 |
| 2016-07-15 | $100.97 | $102.00 | $99.88 | $100.50 | $55.38 | 1,851,260 |
| 2016-07-14 | $98.00 | $102.49 | $97.82 | $100.97 | $55.64 | 2,170,880 |
| 2016-07-13 | $99.66 | $101.84 | $97.50 | $98.78 | $54.43 | 2,118,480 |
| 2016-07-12 | $97.00 | $101.00 | $94.10 | $100.33 | $55.28 | 3,153,830 |
| 2016-07-11 | $100.00 | $100.94 | $95.70 | $95.90 | $52.84 | 3,690,230 |
| 2016-07-08 | $109.11 | $111.66 | $101.00 | $103.48 | $57.02 | 4,491,650 |
| 2016-07-07 | $108.00 | $114.50 | $106.99 | $110.70 | $61.00 | 3,831,360 |
| 2016-07-06 | $109.40 | $109.40 | $104.50 | $106.23 | $58.53 | 2,601,570 |
| 2016-07-05 | $106.60 | $111.80 | $105.71 | $109.49 | $60.33 | 3,329,170 |
| 2016-07-04 | $102.00 | $107.00 | $101.69 | $105.70 | $58.24 | 2,441,870 |
| 2016-07-01 | $103.10 | $105.95 | $102.52 | $103.57 | $57.07 | 2,730,470 |
| 2016-06-30 | $109.00 | $110.48 | $103.68 | $103.68 | $57.13 | 5,702,550 |
| 2016-06-29 | $114.00 | $115.65 | $111.01 | $115.20 | $63.48 | 4,254,710 |
| 2016-06-28 | $113.34 | $115.70 | $110.01 | $112.95 | $62.24 | 4,360,930 |
| 2016-06-27 | $106.01 | $115.97 | $106.01 | $115.70 | $63.75 | 5,097,160 |
| 2016-06-24 | $106.00 | $110.80 | $103.60 | $107.00 | $58.96 | 4,194,040 |
| 2016-06-23 | $107.04 | $110.90 | $105.00 | $106.40 | $58.63 | 3,052,380 |
| 2016-06-22 | $107.00 | $109.37 | $103.00 | $108.00 | $59.51 | 5,258,530 |
| 2016-06-21 | $124.00 | $127.00 | $109.80 | $109.80 | $60.50 | 6,684,570 |
| 2016-06-20 | $119.90 | $127.49 | $117.90 | $122.00 | $67.22 | 5,701,250 |
| 2016-06-17 | $123.45 | $128.00 | $117.40 | $122.30 | $67.39 | 7,742,490 |
| 2016-06-16 | $118.83 | $118.83 | $118.83 | $118.83 | $65.48 | 437,520 |
| 2016-06-15 | $100.00 | $108.03 | $100.00 | $108.03 | $59.53 | 1,956,500 |
| 2016-06-14 | $101.05 | $102.58 | $93.80 | $98.21 | $54.12 | 5,523,080 |
| 2016-06-13 | $99.00 | $109.18 | $96.80 | $99.01 | $54.56 | 7,264,570 |
| 2016-06-10 | $99.25 | $99.25 | $99.25 | $99.25 | $54.69 | 0 |
| 2016-06-09 | $99.25 | $99.25 | $99.25 | $99.25 | $54.69 | 0 |
| 2016-06-08 | $100.00 | $105.86 | $96.40 | $99.25 | $54.69 | 6,530,130 |
| 2016-06-07 | $88.45 | $97.30 | $88.35 | $97.30 | $53.61 | 3,773,630 |
| 2016-06-06 | $89.79 | $92.45 | $87.50 | $88.45 | $48.74 | 2,729,390 |
| 2016-06-03 | $89.78 | $93.98 | $89.00 | $90.11 | $49.65 | 3,544,460 |
| 2016-06-02 | $88.38 | $90.66 | $87.23 | $90.40 | $49.81 | 2,766,940 |
| 2016-06-01 | $87.80 | $92.29 | $86.71 | $89.08 | $49.08 | 3,618,310 |
| 2016-05-31 | $83.94 | $89.80 | $83.06 | $88.02 | $48.50 | 3,918,580 |
| 2016-05-30 | $79.70 | $85.76 | $78.00 | $83.65 | $46.09 | 3,572,900 |
| 2016-05-27 | $82.57 | $84.40 | $81.00 | $81.38 | $44.84 | 2,778,560 |
| 2016-05-26 | $79.50 | $83.50 | $76.60 | $83.22 | $45.86 | 3,509,940 |
| 2016-05-25 | $82.40 | $84.55 | $79.84 | $80.85 | $44.55 | 2,851,390 |
| 2016-05-24 | $81.51 | $81.89 | $79.00 | $80.80 | $44.52 | 3,298,780 |
| 2016-05-23 | $79.70 | $83.60 | $78.00 | $82.65 | $45.54 | 4,512,710 |
| 2016-05-20 | $70.90 | $78.95 | $70.17 | $78.37 | $43.18 | 3,944,560 |
| 2016-05-19 | $71.90 | $75.75 | $71.90 | $72.20 | $39.78 | 2,936,920 |
| 2016-05-18 | $76.00 | $77.50 | $71.16 | $71.32 | $39.30 | 3,740,260 |
| 2016-05-17 | $80.00 | $82.66 | $78.20 | $79.07 | $43.57 | 3,726,110 |
| 2016-05-16 | $76.00 | $80.40 | $74.91 | $80.00 | $44.08 | 2,817,300 |
| 2016-05-13 | $76.15 | $79.80 | $76.01 | $77.20 | $42.54 | 2,680,950 |
| 2016-05-12 | $72.77 | $77.99 | $71.51 | $77.08 | $42.47 | 3,118,570 |
| 2016-05-11 | $80.30 | $80.70 | $74.81 | $75.06 | $41.36 | 3,052,900 |
| 2016-05-10 | $80.03 | $81.77 | $78.35 | $79.02 | $43.54 | 2,954,950 |
| 2016-05-09 | $85.00 | $85.80 | $79.28 | $80.03 | $44.10 | 4,320,630 |
| 2016-05-06 | $92.00 | $94.58 | $87.90 | $87.90 | $48.43 | 4,932,880 |
| 2016-05-05 | $91.24 | $92.50 | $89.80 | $91.60 | $50.47 | 3,542,020 |
| 2016-05-04 | $91.00 | $96.90 | $90.41 | $91.11 | $50.20 | 4,076,410 |
| 2016-05-03 | $88.50 | $95.20 | $86.00 | $93.68 | $51.62 | 4,107,840 |
| 2016-05-02 | $88.79 | $88.79 | $88.79 | $88.79 | $48.92 | 0 |
| 2016-04-29 | $88.38 | $92.55 | $88.00 | $88.79 | $48.92 | 3,574,220 |
| 2016-04-28 | $87.38 | $90.28 | $84.52 | $89.23 | $49.17 | 3,607,820 |
| 2016-04-27 | $87.82 | $92.30 | $85.40 | $87.29 | $48.10 | 4,214,460 |
| 2016-04-26 | $84.20 | $88.00 | $84.01 | $86.82 | $47.68 | 3,858,970 |
| 2016-04-25 | $80.70 | $88.00 | $78.26 | $85.60 | $47.01 | 4,716,990 |
| 2016-04-22 | $78.00 | $83.00 | $77.80 | $82.40 | $45.25 | 4,245,340 |
| 2016-04-21 | $83.55 | $86.42 | $78.02 | $78.45 | $43.08 | 4,362,710 |
| 2016-04-20 | $94.00 | $94.09 | $83.89 | $85.15 | $46.76 | 6,296,990 |
| 2016-04-19 | $93.80 | $95.80 | $90.60 | $93.21 | $51.18 | 5,404,470 |
| 2016-04-18 | $87.06 | $93.19 | $83.00 | $93.15 | $51.15 | 5,288,810 |
| 2016-04-15 | $89.00 | $93.20 | $87.20 | $88.20 | $48.43 | 4,429,040 |
| 2016-04-14 | $89.84 | $93.60 | $87.25 | $90.73 | $49.82 | 4,936,710 |
| 2016-04-13 | $85.54 | $94.85 | $85.54 | $90.80 | $49.86 | 5,996,770 |
| 2016-04-12 | $95.40 | $95.88 | $88.02 | $88.02 | $48.33 | 4,475,780 |
| 2016-04-11 | $98.00 | $99.88 | $92.00 | $97.80 | $53.70 | 6,297,100 |
| 2016-04-08 | $82.10 | $93.03 | $82.10 | $93.03 | $51.09 | 5,114,610 |
| 2016-04-07 | $82.00 | $89.87 | $77.66 | $84.57 | $46.44 | 6,138,940 |
| 2016-04-06 | $84.00 | $85.80 | $77.93 | $82.20 | $45.14 | 6,555,660 |
| 2016-04-05 | $74.44 | $80.47 | $74.00 | $80.47 | $44.19 | 4,475,620 |
| 2016-04-04 | $73.15 | $73.15 | $73.15 | $73.15 | $40.17 | 0 |
| 2016-04-01 | $72.00 | $78.78 | $70.73 | $73.15 | $40.17 | 6,915,990 |
| 2016-03-31 | $70.44 | $75.01 | $69.74 | $73.23 | $40.21 | 6,701,180 |
| 2016-03-30 | $63.40 | $68.19 | $62.02 | $68.19 | $37.45 | 5,126,010 |
| 2016-03-29 | $62.00 | $63.30 | $59.90 | $61.99 | $34.04 | 3,631,880 |
| 2016-03-28 | $66.21 | $67.97 | $62.31 | $63.21 | $34.71 | 4,495,840 |
| 2016-03-25 | $63.60 | $66.69 | $62.18 | $66.01 | $36.25 | 4,752,460 |
| 2016-03-24 | $66.50 | $67.30 | $63.50 | $63.51 | $34.88 | 5,457,930 |
| 2016-03-23 | $65.89 | $69.50 | $64.51 | $68.36 | $37.54 | 5,315,970 |
| 2016-03-22 | $66.32 | $69.35 | $65.30 | $66.35 | $36.43 | 5,233,970 |
| 2016-03-21 | $66.08 | $70.44 | $62.88 | $69.30 | $38.05 | 6,115,380 |
| 2016-03-18 | $61.00 | $66.19 | $60.26 | $64.29 | $35.30 | 6,778,590 |
| 2016-03-17 | $55.50 | $60.17 | $55.00 | $60.17 | $33.04 | 5,711,380 |
| 2016-03-16 | $52.98 | $56.55 | $52.98 | $54.70 | $30.04 | 5,606,740 |
| 2016-03-15 | $51.64 | $55.06 | $51.10 | $51.70 | $28.39 | 4,247,980 |
| 2016-03-14 | $50.21 | $54.16 | $49.99 | $52.46 | $28.81 | 4,706,200 |
| 2016-03-11 | $46.90 | $50.28 | $46.06 | $49.25 | $27.04 | 3,839,120 |
| 2016-03-10 | $48.40 | $49.65 | $47.48 | $47.50 | $26.08 | 2,618,740 |
| 2016-03-09 | $48.19 | $50.90 | $47.48 | $48.16 | $26.45 | 3,364,380 |
| 2016-03-08 | $49.21 | $51.50 | $46.01 | $50.72 | $27.85 | 5,136,860 |
| 2016-03-07 | $52.00 | $54.58 | $50.80 | $51.12 | $28.07 | 3,608,940 |
| 2016-03-04 | $55.48 | $55.71 | $51.06 | $51.06 | $28.04 | 4,060,320 |
| 2016-03-03 | $57.00 | $59.27 | $56.60 | $56.73 | $31.15 | 4,235,630 |
| 2016-03-02 | $53.80 | $58.98 | $53.22 | $58.18 | $31.95 | 4,498,700 |
| 2016-03-01 | $51.49 | $55.78 | $48.50 | $53.99 | $29.65 | 4,825,490 |
| 2016-02-29 | $57.50 | $57.50 | $53.35 | $53.35 | $29.30 | 4,074,410 |
| 2016-02-26 | $57.50 | $60.80 | $56.04 | $59.28 | $32.55 | 6,078,610 |
| 2016-02-25 | $59.00 | $61.68 | $55.10 | $55.80 | $30.64 | 6,416,480 |
| 2016-02-24 | $67.10 | $67.48 | $60.35 | $60.35 | $33.14 | 8,131,060 |
| 2016-02-23 | $63.90 | $67.05 | $62.62 | $67.05 | $36.82 | 6,794,510 |
| 2016-02-22 | $63.60 | $65.81 | $62.10 | $63.29 | $34.75 | 5,941,700 |
| 2016-02-19 | $62.36 | $67.36 | $61.01 | $63.08 | $34.64 | 8,056,450 |
| 2016-02-18 | $59.80 | $66.87 | $59.40 | $64.00 | $35.14 | 8,272,150 |
| 2016-02-17 | $58.50 | $63.20 | $57.01 | $60.79 | $33.38 | 8,232,470 |
| 2016-02-16 | $52.50 | $58.08 | $52.00 | $58.08 | $31.89 | 9,128,710 |
| 2016-02-15 | $45.80 | $52.80 | $45.68 | $52.80 | $28.99 | 7,559,380 |
| 2016-02-12 | $48.00 | $48.00 | $48.00 | $48.00 | $26.36 | 0 |
| 2016-02-11 | $48.00 | $48.00 | $48.00 | $48.00 | $26.36 | 0 |
| 2016-02-10 | $48.00 | $48.00 | $48.00 | $48.00 | $26.36 | 0 |
| 2016-02-09 | $48.00 | $48.00 | $48.00 | $48.00 | $26.36 | 0 |
| 2016-02-08 | $48.00 | $48.00 | $48.00 | $48.00 | $26.36 | 0 |
| 2016-02-05 | $52.12 | $52.50 | $47.80 | $48.00 | $26.36 | 5,848,630 |
| 2016-02-04 | $48.49 | $53.33 | $48.13 | $51.79 | $28.44 | 6,632,230 |
| 2016-02-03 | $45.51 | $49.20 | $44.50 | $48.93 | $26.87 | 6,129,450 |
| 2016-02-02 | $46.09 | $49.35 | $45.90 | $47.70 | $26.19 | 6,216,390 |
| 2016-02-01 | $47.00 | $49.89 | $44.86 | $46.60 | $25.59 | 6,553,350 |
| 2016-01-29 | $44.44 | $48.51 | $44.00 | $48.51 | $26.64 | 4,848,190 |
| 2016-01-28 | $46.50 | $49.25 | $43.29 | $44.10 | $24.22 | 5,925,330 |
| 2016-01-27 | $51.78 | $51.99 | $47.75 | $48.10 | $26.41 | 8,649,880 |
| 2016-01-26 | $59.01 | $60.50 | $51.19 | $53.05 | $29.13 | 10,370,750 |
| 2016-01-25 | $56.00 | $56.88 | $56.00 | $56.88 | $31.23 | 6,502,350 |
| 2016-01-22 | $55.61 | $59.96 | $51.60 | $51.71 | $28.40 | 11,694,100 |
| 2016-01-21 | $57.33 | $57.33 | $57.33 | $57.33 | $31.48 | 4,834,440 |
| 2016-01-20 | $52.12 | $52.12 | $52.12 | $52.12 | $28.62 | 83,490 |
| 2016-01-19 | $47.38 | $47.38 | $47.38 | $47.38 | $26.02 | 80,950 |
| 2016-01-18 | $43.07 | $43.07 | $43.07 | $43.07 | $23.65 | 97,630 |
| 2016-01-15 | $39.15 | $39.15 | $39.15 | $39.15 | $21.50 | 36,040 |
| 2016-01-14 | $35.59 | $35.59 | $35.59 | $35.59 | $19.54 | 47,160 |
| 2016-01-13 | $32.35 | $32.35 | $32.35 | $32.35 | $17.76 | 8,100 |
| 2016-01-12 | $29.41 | $29.41 | $29.41 | $29.41 | $16.15 | 10,000 |
| 2016-01-11 | $26.74 | $26.74 | $26.74 | $26.74 | $14.68 | 9,000 |
| 2016-01-08 | $24.31 | $24.31 | $24.31 | $24.31 | $13.35 | 6,700 |
| 2016-01-07 | $22.10 | $22.10 | $22.10 | $22.10 | $12.14 | 3,700 |
| 2016-01-06 | $20.09 | $20.09 | $20.09 | $20.09 | $11.03 | 2,900 |
| 2016-01-05 | $18.26 | $18.26 | $18.26 | $18.26 | $10.03 | 1,800 |
| 2016-01-04 | $16.60 | $16.60 | $16.60 | $16.60 | $9.12 | 1,900 |
| 2016-01-01 | $15.09 | $15.09 | $15.09 | $15.09 | $8.29 | 0 |
| 2015-12-31 | $13.84 | $15.09 | $13.84 | $15.09 | $8.29 | 3,500 |
Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491) News Headlines
Recent Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491) News
Similar Companies to Shijiazhuang Tonhe Electronics Technologies Company Ltd (300491) 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 | -- | -- | -- |