Shanghai Guao Electronic Technology Company Ltd (300551) Exchange: SHE
Data as of Sept. 8, 2025
$12.53 ($0.42) 3.47%
Shanghai Guao Electronic Technology Company Ltd - Daily Information
Click for more stock information on Shanghai Guao Electronic Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $12.15 |
| Previous Close | $12.53 |
| High | $12.68 |
| Low | $12.06 |
| Adjusted Open | $12.15 |
| Previous Adjusted Close | $12.53 |
| Adjusted High | $12.68 |
| Adjusted Low | $12.06 |
About Shanghai Guao Electronic Technology Company Ltd (300551)
Invest in Shanghai Guao Electronic Technology Company Ltd (300551)
Historical Stock Data for Shanghai Guao Electronic Technology Company Ltd (300551)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $12.15 | $12.68 | $12.06 | $12.53 | $12.53 | 24,262,450 |
| 2025-09-05 | $11.71 | $12.11 | $11.46 | $12.11 | $12.11 | 14,554,890 |
| 2025-09-04 | $11.80 | $12.20 | $11.50 | $11.70 | $11.70 | 17,065,800 |
| 2025-09-03 | $12.33 | $12.52 | $11.72 | $11.87 | $11.87 | 17,007,590 |
| 2025-09-02 | $12.49 | $12.60 | $12.02 | $12.32 | $12.32 | 21,089,000 |
| 2025-09-01 | $12.02 | $12.75 | $12.02 | $12.53 | $12.53 | 26,451,550 |
| 2025-08-29 | $11.91 | $12.22 | $11.83 | $12.08 | $12.08 | 21,486,290 |
| 2025-08-28 | $11.73 | $11.97 | $11.39 | $11.96 | $11.96 | 22,761,680 |
| 2025-08-27 | $12.44 | $12.46 | $11.77 | $11.78 | $11.78 | 29,588,800 |
| 2025-08-26 | $12.50 | $12.63 | $12.34 | $12.45 | $12.45 | 19,698,140 |
| 2025-08-25 | $12.81 | $12.90 | $12.50 | $12.59 | $12.59 | 32,921,980 |
| 2025-08-22 | $12.12 | $12.85 | $12.11 | $12.68 | $12.68 | 38,057,700 |
| 2025-08-21 | $12.87 | $13.00 | $12.22 | $12.32 | $12.32 | 34,754,210 |
| 2025-08-20 | $12.39 | $12.45 | $12.03 | $12.31 | $12.31 | 31,808,710 |
| 2025-08-19 | $12.18 | $12.88 | $12.15 | $12.45 | $12.45 | 53,085,850 |
| 2025-08-18 | $11.68 | $13.56 | $11.46 | $12.52 | $12.52 | 72,562,240 |
| 2025-08-15 | $11.30 | $11.83 | $11.03 | $11.67 | $11.67 | 33,470,050 |
| 2025-08-14 | $11.34 | $11.70 | $11.25 | $11.37 | $11.37 | 25,572,960 |
| 2025-08-13 | $11.51 | $11.52 | $11.27 | $11.34 | $11.34 | 20,734,800 |
| 2025-08-12 | $11.59 | $11.65 | $11.37 | $11.54 | $11.54 | 18,131,450 |
| 2025-08-11 | $11.33 | $11.70 | $11.33 | $11.60 | $11.60 | 23,869,810 |
| 2025-08-08 | $11.35 | $12.09 | $11.10 | $11.58 | $11.58 | 37,710,010 |
| 2025-08-07 | $11.35 | $11.43 | $11.20 | $11.33 | $11.33 | 17,521,740 |
| 2025-08-06 | $11.19 | $11.38 | $11.08 | $11.33 | $11.33 | 16,280,000 |
| 2025-08-05 | $11.11 | $11.19 | $11.01 | $11.19 | $11.19 | 11,925,500 |
| 2025-08-04 | $11.00 | $11.10 | $10.83 | $11.10 | $11.10 | 10,584,300 |
| 2025-08-01 | $11.00 | $11.09 | $10.81 | $11.08 | $11.08 | 16,994,700 |
| 2025-07-31 | $11.23 | $11.38 | $10.97 | $11.00 | $11.00 | 17,765,700 |
| 2025-07-30 | $11.60 | $11.61 | $11.20 | $11.31 | $11.31 | 17,427,300 |
| 2025-07-29 | $11.57 | $11.58 | $11.25 | $11.57 | $11.57 | 22,752,900 |
| 2025-07-28 | $11.51 | $11.64 | $11.41 | $11.60 | $11.60 | 18,294,600 |
| 2025-07-25 | $11.58 | $11.69 | $11.39 | $11.57 | $11.57 | 23,635,700 |
| 2025-07-24 | $11.50 | $11.90 | $11.50 | $11.72 | $11.72 | 41,080,900 |
| 2025-07-23 | $11.33 | $11.66 | $11.17 | $11.47 | $11.47 | 30,233,070 |
| 2025-07-22 | $11.72 | $11.80 | $11.31 | $11.40 | $11.40 | 34,217,920 |
| 2025-07-21 | $11.75 | $11.93 | $11.59 | $11.87 | $11.87 | 29,428,810 |
| 2025-07-18 | $11.91 | $12.00 | $11.70 | $11.74 | $11.74 | 30,950,400 |
| 2025-07-17 | $12.09 | $12.28 | $11.85 | $11.94 | $11.94 | 41,061,330 |
| 2025-07-16 | $12.39 | $12.49 | $11.94 | $12.04 | $12.04 | 55,634,750 |
| 2025-07-15 | $13.02 | $13.25 | $12.50 | $12.73 | $12.73 | 79,586,760 |
| 2025-07-14 | $13.00 | $14.16 | $12.75 | $13.17 | $13.17 | 127,770,180 |
| 2025-07-11 | $11.23 | $12.22 | $11.23 | $12.22 | $12.22 | 81,214,280 |
| 2025-07-10 | $10.31 | $10.44 | $10.13 | $10.18 | $10.18 | 18,491,900 |
| 2025-07-09 | $10.38 | $10.55 | $10.25 | $10.39 | $10.39 | 26,350,190 |
| 2025-07-08 | $10.67 | $11.02 | $10.61 | $10.64 | $10.64 | 39,779,220 |
| 2025-07-07 | $10.08 | $10.38 | $10.00 | $10.37 | $10.37 | 18,901,070 |
| 2025-07-04 | $10.17 | $10.27 | $9.91 | $10.03 | $10.03 | 19,450,200 |
| 2025-07-03 | $10.20 | $10.28 | $10.09 | $10.16 | $10.16 | 12,340,200 |
| 2025-07-02 | $10.35 | $10.40 | $10.07 | $10.16 | $10.16 | 19,054,150 |
| 2025-07-01 | $10.76 | $10.78 | $10.22 | $10.46 | $10.46 | 33,691,690 |
| 2025-06-30 | $10.83 | $10.98 | $10.69 | $10.76 | $10.76 | 28,876,460 |
| 2025-06-27 | $11.21 | $11.59 | $10.87 | $10.90 | $10.90 | 44,818,670 |
| 2025-06-26 | $11.00 | $11.66 | $10.84 | $11.41 | $11.41 | 62,832,590 |
| 2025-06-25 | $10.41 | $11.14 | $10.38 | $11.01 | $11.01 | 55,646,840 |
| 2025-06-24 | $10.48 | $10.82 | $10.25 | $10.68 | $10.68 | 43,725,050 |
| 2025-06-23 | $9.94 | $10.60 | $9.85 | $10.53 | $10.53 | 39,476,910 |
| 2025-06-20 | $10.10 | $10.63 | $9.53 | $10.13 | $10.13 | 43,959,720 |
| 2025-06-19 | $10.48 | $11.19 | $10.22 | $10.32 | $10.32 | 62,385,080 |
| 2025-06-18 | $9.76 | $10.65 | $9.72 | $10.38 | $10.38 | 51,334,400 |
| 2025-06-17 | $9.82 | $9.90 | $9.63 | $9.75 | $9.75 | 20,073,520 |
| 2025-06-13 | $9.76 | $9.81 | $9.31 | $9.34 | $9.34 | 22,995,800 |
| 2025-06-12 | $9.59 | $10.19 | $9.51 | $9.89 | $9.89 | 33,402,000 |
| 2025-06-11 | $9.71 | $10.20 | $9.56 | $9.80 | $9.80 | 33,990,950 |
| 2025-06-10 | $9.68 | $9.95 | $9.36 | $9.46 | $9.46 | 25,017,550 |
| 2025-06-09 | $9.66 | $9.75 | $9.50 | $9.60 | $9.60 | 16,906,950 |
| 2025-06-06 | $9.79 | $10.03 | $9.62 | $9.63 | $9.63 | 25,151,130 |
| 2025-06-05 | $9.71 | $10.10 | $9.60 | $9.93 | $9.93 | 44,527,900 |
| 2025-06-04 | $9.20 | $10.49 | $9.10 | $9.86 | $9.86 | 51,184,130 |
| 2025-06-03 | $9.53 | $9.80 | $9.20 | $9.22 | $9.22 | 30,151,480 |
| 2025-05-30 | $9.03 | $9.49 | $8.97 | $9.35 | $9.35 | 32,986,450 |
| 2025-05-29 | $8.46 | $9.07 | $8.46 | $9.06 | $9.06 | 24,779,810 |
| 2025-05-28 | $8.67 | $8.78 | $8.47 | $8.50 | $8.50 | 8,134,650 |
| 2025-05-27 | $8.60 | $8.71 | $8.54 | $8.68 | $8.68 | 7,337,400 |
| 2025-05-26 | $8.42 | $8.69 | $8.41 | $8.68 | $8.68 | 8,321,400 |
| 2025-05-23 | $8.56 | $8.72 | $8.38 | $8.40 | $8.40 | 8,544,200 |
| 2025-05-22 | $8.70 | $8.86 | $8.56 | $8.59 | $8.59 | 6,952,300 |
| 2025-05-21 | $8.93 | $8.93 | $8.73 | $8.77 | $8.77 | 7,186,200 |
| 2025-05-20 | $8.76 | $8.96 | $8.65 | $8.96 | $8.96 | 11,584,720 |
| 2025-05-19 | $8.56 | $8.79 | $8.48 | $8.74 | $8.74 | 9,540,500 |
| 2025-05-16 | $8.60 | $8.70 | $8.50 | $8.55 | $8.55 | 6,471,700 |
| 2025-05-15 | $8.85 | $8.85 | $8.56 | $8.59 | $8.59 | 7,980,300 |
| 2025-05-14 | $8.69 | $9.03 | $8.61 | $8.84 | $8.84 | 13,494,800 |
| 2025-05-13 | $8.89 | $8.92 | $8.67 | $8.71 | $8.71 | 8,826,380 |
| 2025-05-12 | $8.72 | $8.80 | $8.60 | $8.77 | $8.77 | 8,779,600 |
| 2025-05-09 | $8.80 | $8.80 | $8.56 | $8.60 | $8.60 | 8,731,300 |
| 2025-05-08 | $8.60 | $8.86 | $8.59 | $8.84 | $8.84 | 10,093,000 |
| 2025-05-07 | $8.92 | $9.05 | $8.53 | $8.65 | $8.65 | 14,062,900 |
| 2025-05-06 | $8.29 | $8.81 | $8.29 | $8.71 | $8.71 | 17,352,390 |
| 2025-04-30 | $8.05 | $8.37 | $8.03 | $8.29 | $8.29 | 15,190,340 |
| 2025-04-29 | $7.78 | $8.29 | $7.77 | $8.01 | $8.01 | 12,698,440 |
| 2025-04-28 | $7.90 | $8.01 | $7.76 | $7.84 | $7.84 | 8,498,570 |
| 2025-04-25 | $8.10 | $8.16 | $7.89 | $7.94 | $7.94 | 12,112,220 |
| 2025-04-24 | $8.50 | $8.51 | $8.09 | $8.12 | $8.12 | 14,192,410 |
| 2025-04-23 | $8.65 | $8.83 | $8.45 | $8.51 | $8.51 | 18,845,400 |
| 2025-04-22 | $8.32 | $9.38 | $8.27 | $8.73 | $8.73 | 28,048,170 |
| 2025-04-21 | $8.10 | $8.40 | $8.06 | $8.32 | $8.32 | 8,973,300 |
| 2025-04-18 | $8.01 | $8.27 | $8.01 | $8.15 | $8.15 | 8,543,090 |
| 2025-04-17 | $8.10 | $8.24 | $8.04 | $8.04 | $8.04 | 6,973,900 |
| 2025-04-16 | $8.38 | $8.41 | $7.96 | $8.16 | $8.16 | 9,868,100 |
| 2025-04-15 | $8.63 | $8.63 | $8.36 | $8.38 | $8.38 | 8,090,250 |
| 2025-04-14 | $8.47 | $8.76 | $8.47 | $8.53 | $8.53 | 9,945,900 |
| 2025-04-11 | $8.24 | $8.50 | $8.22 | $8.35 | $8.35 | 8,293,100 |
| 2025-04-10 | $8.32 | $8.63 | $8.32 | $8.39 | $8.39 | 13,265,100 |
| 2025-04-09 | $7.76 | $8.14 | $7.09 | $8.08 | $8.08 | 16,276,570 |
| 2025-04-08 | $7.42 | $7.93 | $7.42 | $7.74 | $7.74 | 14,947,360 |
| 2025-04-07 | $8.50 | $8.60 | $7.35 | $7.35 | $7.35 | 16,920,340 |
| 2025-04-03 | $9.22 | $9.34 | $9.06 | $9.19 | $9.19 | 5,897,950 |
| 2025-04-02 | $9.23 | $9.38 | $9.21 | $9.26 | $9.26 | 4,343,300 |
| 2025-04-01 | $9.29 | $9.40 | $9.21 | $9.24 | $9.24 | 5,061,900 |
| 2025-03-31 | $9.30 | $9.31 | $9.02 | $9.21 | $9.21 | 8,448,340 |
| 2025-03-28 | $9.61 | $9.68 | $9.35 | $9.37 | $9.37 | 7,176,500 |
| 2025-03-27 | $9.53 | $9.73 | $9.34 | $9.64 | $9.64 | 8,068,000 |
| 2025-03-26 | $9.57 | $9.76 | $9.50 | $9.61 | $9.61 | 7,455,100 |
| 2025-03-25 | $9.84 | $9.84 | $9.50 | $9.57 | $9.57 | 9,681,730 |
| 2025-03-24 | $10.21 | $10.27 | $9.48 | $9.79 | $9.79 | 14,894,500 |
| 2025-03-21 | $10.40 | $10.46 | $10.15 | $10.20 | $10.20 | 11,587,370 |
| 2025-03-20 | $10.62 | $10.75 | $10.45 | $10.46 | $10.46 | 9,089,000 |
| 2025-03-19 | $10.78 | $10.85 | $10.53 | $10.62 | $10.62 | 10,914,340 |
| 2025-03-18 | $10.89 | $11.18 | $10.81 | $10.87 | $10.87 | 12,380,540 |
| 2025-03-17 | $10.80 | $11.13 | $10.79 | $10.85 | $10.85 | 13,840,150 |
| 2025-03-14 | $10.56 | $10.96 | $10.43 | $10.86 | $10.86 | 17,285,210 |
| 2025-03-13 | $11.04 | $11.07 | $10.38 | $10.56 | $10.56 | 20,630,700 |
| 2025-03-12 | $11.22 | $11.35 | $11.07 | $11.07 | $11.07 | 17,499,800 |
| 2025-03-11 | $11.09 | $11.25 | $10.84 | $11.22 | $11.22 | 15,009,270 |
| 2025-03-10 | $11.12 | $11.45 | $11.12 | $11.21 | $11.21 | 15,773,210 |
| 2025-03-07 | $11.66 | $11.79 | $11.04 | $11.11 | $11.11 | 32,856,290 |
| 2025-03-06 | $11.80 | $12.50 | $11.40 | $11.94 | $11.94 | 42,761,800 |
| 2025-03-05 | $12.10 | $12.26 | $11.65 | $11.85 | $11.85 | 37,136,400 |
| 2025-03-04 | $11.71 | $12.52 | $11.51 | $12.29 | $12.29 | 51,476,070 |
| 2025-03-03 | $11.30 | $12.68 | $10.90 | $12.16 | $12.16 | 56,659,840 |
| 2025-02-28 | $10.88 | $11.74 | $10.86 | $11.16 | $11.16 | 46,480,850 |
| 2025-02-27 | $11.17 | $11.33 | $10.73 | $10.91 | $10.91 | 33,336,790 |
| 2025-02-26 | $10.89 | $11.44 | $10.51 | $11.33 | $11.33 | 53,052,130 |
| 2025-02-25 | $9.94 | $11.70 | $9.70 | $10.88 | $10.88 | 62,099,470 |
| 2025-02-24 | $9.77 | $10.16 | $9.60 | $9.97 | $9.97 | 22,619,070 |
| 2025-02-20 | $9.83 | $9.99 | $9.74 | $9.80 | $9.80 | 12,092,060 |
| 2025-02-19 | $9.56 | $9.80 | $9.52 | $9.78 | $9.78 | 12,238,500 |
| 2025-02-18 | $10.21 | $10.34 | $9.55 | $9.59 | $9.59 | 18,046,080 |
| 2025-02-17 | $10.35 | $10.45 | $10.11 | $10.28 | $10.28 | 14,371,450 |
| 2025-02-14 | $10.20 | $10.29 | $10.01 | $10.18 | $10.18 | 12,191,500 |
| 2025-02-13 | $10.32 | $10.39 | $10.12 | $10.24 | $10.24 | 12,243,500 |
| 2025-02-12 | $10.16 | $10.40 | $10.11 | $10.31 | $10.31 | 12,875,700 |
| 2025-02-11 | $10.32 | $10.35 | $10.08 | $10.16 | $10.16 | 14,249,000 |
| 2025-02-10 | $10.00 | $10.38 | $10.00 | $10.37 | $10.37 | 17,963,500 |
| 2025-02-07 | $9.71 | $10.14 | $9.65 | $9.97 | $9.97 | 21,571,290 |
| 2025-02-06 | $9.38 | $9.68 | $9.16 | $9.67 | $9.67 | 15,345,300 |
| 2025-02-05 | $9.09 | $9.45 | $9.03 | $9.27 | $9.27 | 12,168,000 |
| 2025-01-27 | $9.29 | $9.41 | $8.90 | $8.95 | $8.95 | 11,476,700 |
| 2025-01-24 | $9.02 | $9.31 | $8.91 | $9.26 | $9.26 | 11,485,800 |
| 2025-01-23 | $9.25 | $9.60 | $8.99 | $9.00 | $9.00 | 12,794,280 |
| 2025-01-22 | $9.27 | $9.27 | $9.03 | $9.09 | $9.09 | 9,204,750 |
| 2025-01-21 | $9.60 | $9.63 | $9.24 | $9.33 | $9.33 | 10,762,330 |
| 2025-01-20 | $9.75 | $9.85 | $9.41 | $9.54 | $9.54 | 10,650,800 |
| 2025-01-17 | $9.60 | $9.70 | $9.50 | $9.57 | $9.57 | 9,589,600 |
| 2025-01-16 | $9.65 | $10.00 | $9.56 | $9.67 | $9.67 | 15,030,300 |
| 2025-01-15 | $9.69 | $9.79 | $9.51 | $9.58 | $9.58 | 13,039,410 |
| 2025-01-14 | $9.25 | $9.70 | $9.05 | $9.68 | $9.68 | 18,308,300 |
| 2025-01-13 | $8.81 | $9.04 | $8.46 | $9.00 | $9.00 | 12,743,220 |
| 2025-01-09 | $9.41 | $9.54 | $9.33 | $9.44 | $9.44 | 13,988,780 |
| 2025-01-08 | $9.28 | $9.55 | $8.91 | $9.41 | $9.41 | 20,922,300 |
| 2025-01-07 | $9.06 | $9.30 | $8.93 | $9.30 | $9.30 | 17,961,950 |
| 2025-01-06 | $8.87 | $9.09 | $8.40 | $8.88 | $8.88 | 18,111,000 |
| 2025-01-03 | $9.70 | $9.73 | $8.93 | $8.94 | $8.94 | 18,751,900 |
| 2025-01-02 | $9.88 | $9.96 | $9.38 | $9.49 | $9.49 | 21,517,030 |
| 2024-12-31 | $10.70 | $10.78 | $9.97 | $9.97 | $9.97 | 17,783,080 |
| 2024-12-30 | $10.88 | $11.03 | $10.54 | $10.61 | $10.61 | 17,427,450 |
| 2024-12-27 | $11.01 | $11.41 | $10.82 | $11.07 | $11.07 | 15,323,640 |
| 2024-12-26 | $11.18 | $11.29 | $10.92 | $11.02 | $11.02 | 16,304,550 |
| 2024-12-25 | $11.81 | $11.81 | $11.01 | $11.18 | $11.18 | 17,996,590 |
| 2024-12-24 | $12.24 | $12.30 | $11.42 | $11.91 | $11.91 | 22,862,930 |
| 2024-12-23 | $13.23 | $13.23 | $12.20 | $12.24 | $12.24 | 19,175,470 |
| 2024-12-20 | $12.98 | $13.31 | $12.84 | $13.25 | $13.25 | 14,943,380 |
| 2024-12-19 | $12.73 | $13.05 | $12.72 | $12.90 | $12.90 | 12,121,500 |
| 2024-12-18 | $12.85 | $13.14 | $12.62 | $12.98 | $12.98 | 12,728,320 |
| 2024-12-17 | $13.40 | $13.60 | $12.84 | $12.86 | $12.86 | 15,511,000 |
| 2024-12-16 | $13.65 | $13.89 | $13.34 | $13.46 | $13.46 | 14,558,110 |
| 2024-12-13 | $14.03 | $14.15 | $13.67 | $13.75 | $13.75 | 21,959,160 |
| 2024-12-12 | $13.82 | $14.50 | $13.78 | $14.25 | $14.25 | 28,711,070 |
| 2024-12-11 | $13.45 | $14.23 | $13.30 | $13.95 | $13.95 | 22,782,630 |
| 2024-12-10 | $14.67 | $14.67 | $13.50 | $13.63 | $13.63 | 35,039,170 |
| 2024-12-09 | $14.75 | $14.79 | $13.94 | $13.96 | $13.96 | 35,543,900 |
| 2024-12-06 | $14.88 | $15.65 | $14.80 | $15.03 | $15.03 | 42,213,510 |
| 2024-12-05 | $14.65 | $15.18 | $14.58 | $14.98 | $14.98 | 30,321,260 |
| 2024-12-04 | $14.26 | $15.39 | $14.00 | $14.99 | $14.99 | 45,281,640 |
| 2024-12-03 | $14.44 | $15.30 | $14.29 | $14.50 | $14.50 | 36,141,220 |
| 2024-12-02 | $14.09 | $14.47 | $14.07 | $14.38 | $14.38 | 33,782,260 |
| 2024-11-29 | $13.45 | $15.30 | $13.45 | $14.63 | $14.63 | 51,633,490 |
| 2024-11-28 | $13.56 | $13.97 | $13.35 | $13.84 | $13.84 | 32,124,000 |
| 2024-11-27 | $12.95 | $13.41 | $12.42 | $13.36 | $13.36 | 23,021,700 |
| 2024-11-26 | $12.90 | $13.58 | $12.81 | $13.10 | $13.10 | 25,662,210 |
| 2024-11-25 | $12.59 | $13.77 | $12.37 | $13.19 | $13.19 | 33,821,500 |
| 2024-11-22 | $13.13 | $13.30 | $12.53 | $12.54 | $12.54 | 26,921,650 |
| 2024-11-21 | $13.55 | $13.66 | $13.10 | $13.26 | $13.26 | 26,241,110 |
| 2024-11-20 | $13.30 | $14.29 | $13.10 | $13.63 | $13.63 | 31,380,650 |
| 2024-11-19 | $12.86 | $13.37 | $12.45 | $13.36 | $13.36 | 27,393,200 |
| 2024-11-18 | $14.06 | $14.06 | $12.43 | $12.54 | $12.54 | 38,448,000 |
| 2024-11-15 | $15.29 | $15.70 | $14.02 | $14.20 | $14.20 | 40,338,600 |
| 2024-11-14 | $15.56 | $16.28 | $15.31 | $15.63 | $15.63 | 39,873,180 |
| 2024-11-13 | $15.90 | $16.10 | $15.36 | $15.75 | $15.75 | 31,593,430 |
| 2024-11-12 | $15.70 | $16.38 | $15.32 | $16.15 | $16.15 | 55,275,610 |
| 2024-11-11 | $15.46 | $16.23 | $15.46 | $15.80 | $15.80 | 53,191,390 |
| 2024-11-08 | $17.00 | $17.30 | $15.80 | $15.91 | $15.91 | 89,285,300 |
| 2024-11-07 | $15.70 | $18.68 | $15.16 | $17.34 | $17.34 | 138,124,700 |
| 2024-11-06 | $17.41 | $17.41 | $16.25 | $17.41 | $17.41 | 117,944,270 |
| 2024-11-05 | $12.14 | $14.51 | $11.99 | $14.51 | $14.51 | 53,403,840 |
| 2024-11-04 | $11.60 | $12.11 | $11.40 | $12.09 | $12.09 | 32,042,510 |
| 2024-11-01 | $13.75 | $13.84 | $11.87 | $11.90 | $11.90 | 56,265,790 |
| 2024-10-31 | $13.95 | $14.39 | $13.75 | $13.80 | $13.80 | 43,424,400 |
| 2024-10-30 | $13.63 | $14.87 | $13.45 | $14.20 | $14.20 | 46,569,820 |
| 2024-10-29 | $14.48 | $14.78 | $13.90 | $14.01 | $14.01 | 47,507,600 |
| 2024-10-28 | $13.58 | $15.31 | $13.30 | $14.77 | $14.77 | 71,273,320 |
| 2024-10-25 | $12.90 | $13.68 | $12.69 | $13.34 | $13.34 | 40,520,440 |
| 2024-10-24 | $12.55 | $13.00 | $12.27 | $12.81 | $12.81 | 32,058,970 |
| 2024-10-23 | $13.13 | $13.44 | $12.60 | $12.65 | $12.65 | 41,351,920 |
| 2024-10-22 | $13.76 | $14.20 | $13.05 | $13.33 | $13.33 | 48,417,560 |
| 2024-10-21 | $13.73 | $14.53 | $13.72 | $14.00 | $14.00 | 66,704,210 |
| 2024-10-18 | $13.06 | $14.44 | $12.53 | $13.88 | $13.88 | 70,851,130 |
| 2024-10-17 | $13.78 | $14.32 | $13.22 | $13.36 | $13.36 | 52,832,790 |
| 2024-10-16 | $13.74 | $14.33 | $13.18 | $13.41 | $13.41 | 67,950,580 |
| 2024-10-15 | $14.10 | $16.68 | $13.87 | $14.44 | $14.44 | 102,002,670 |
| 2024-10-14 | $13.88 | $14.99 | $12.18 | $14.79 | $14.79 | 88,200,740 |
| 2024-10-11 | $13.17 | $15.50 | $13.02 | $14.04 | $14.04 | 94,725,680 |
| 2024-10-10 | $13.31 | $14.69 | $11.44 | $13.80 | $13.80 | 83,815,720 |
| 2024-10-09 | $12.50 | $15.15 | $12.00 | $13.08 | $13.08 | 103,136,940 |
| 2024-10-08 | $13.18 | $13.18 | $11.52 | $13.18 | $13.18 | 68,616,410 |
| 2024-09-30 | $9.90 | $10.98 | $9.30 | $10.98 | $10.98 | 71,788,320 |
| 2024-09-27 | $8.54 | $9.58 | $8.30 | $9.15 | $9.15 | 67,300,980 |
| 2024-09-26 | $7.95 | $8.43 | $7.91 | $8.35 | $8.35 | 51,128,110 |
| 2024-09-25 | $8.23 | $9.08 | $8.11 | $8.12 | $8.12 | 76,897,980 |
| 2024-09-24 | $7.65 | $8.66 | $7.44 | $8.32 | $8.32 | 77,750,020 |
| 2024-09-23 | $7.51 | $7.79 | $7.28 | $7.63 | $7.63 | 60,347,770 |
| 2024-09-20 | $7.45 | $7.91 | $7.21 | $7.80 | $7.80 | 90,469,400 |
| 2024-09-19 | $6.28 | $7.44 | $6.24 | $7.44 | $7.44 | 74,310,890 |
| 2024-09-18 | $6.43 | $6.52 | $6.09 | $6.20 | $6.20 | 18,042,030 |
| 2024-09-13 | $6.74 | $6.77 | $6.42 | $6.48 | $6.48 | 23,221,700 |
| 2024-09-12 | $6.41 | $6.78 | $6.33 | $6.74 | $6.74 | 34,935,220 |
| 2024-09-11 | $6.50 | $6.54 | $6.30 | $6.39 | $6.39 | 14,975,150 |
| 2024-09-10 | $6.49 | $6.54 | $6.25 | $6.51 | $6.51 | 17,739,450 |
| 2024-09-09 | $6.44 | $6.62 | $6.22 | $6.43 | $6.43 | 20,769,450 |
| 2024-09-06 | $6.51 | $6.66 | $6.39 | $6.52 | $6.52 | 26,439,170 |
| 2024-09-05 | $6.29 | $6.58 | $6.28 | $6.50 | $6.50 | 24,871,070 |
| 2024-09-04 | $6.21 | $6.35 | $6.08 | $6.28 | $6.28 | 18,243,500 |
| 2024-09-03 | $5.98 | $6.34 | $5.98 | $6.33 | $6.33 | 23,586,710 |
| 2024-09-02 | $6.21 | $6.25 | $5.95 | $5.96 | $5.96 | 15,131,000 |
| 2024-08-30 | $6.10 | $6.34 | $6.04 | $6.21 | $6.21 | 22,083,870 |
| 2024-08-29 | $5.76 | $6.28 | $5.69 | $6.11 | $6.11 | 27,961,300 |
| 2024-08-28 | $5.88 | $6.03 | $5.79 | $5.82 | $5.82 | 13,733,800 |
| 2024-08-27 | $6.10 | $6.15 | $5.90 | $5.92 | $5.92 | 13,207,000 |
| 2024-08-26 | $6.27 | $6.28 | $6.08 | $6.15 | $6.15 | 14,842,320 |
| 2024-08-23 | $6.37 | $6.65 | $6.12 | $6.33 | $6.33 | 20,803,100 |
| 2024-08-22 | $6.63 | $6.75 | $6.32 | $6.34 | $6.34 | 21,145,520 |
| 2024-08-21 | $6.63 | $6.85 | $6.44 | $6.67 | $6.67 | 23,891,730 |
| 2024-08-20 | $6.78 | $6.99 | $6.51 | $6.65 | $6.65 | 25,742,950 |
| 2024-08-19 | $6.77 | $6.89 | $6.69 | $6.78 | $6.78 | 34,140,240 |
| 2024-08-16 | $6.49 | $6.93 | $6.45 | $6.79 | $6.79 | 50,768,730 |
| 2024-08-15 | $5.64 | $6.75 | $5.62 | $6.49 | $6.49 | 49,878,640 |
| 2024-08-14 | $5.68 | $5.80 | $5.62 | $5.71 | $5.71 | 13,707,600 |
| 2024-08-13 | $5.67 | $5.72 | $5.51 | $5.67 | $5.67 | 14,582,210 |
| 2024-08-12 | $5.82 | $5.88 | $5.57 | $5.66 | $5.66 | 20,432,290 |
| 2024-08-09 | $6.19 | $6.23 | $5.85 | $5.90 | $5.90 | 20,695,760 |
| 2024-08-08 | $6.32 | $6.32 | $6.07 | $6.16 | $6.16 | 20,115,300 |
| 2024-08-07 | $6.44 | $6.53 | $6.32 | $6.33 | $6.33 | 16,575,000 |
| 2024-08-06 | $6.39 | $6.49 | $6.27 | $6.49 | $6.49 | 19,499,860 |
| 2024-08-05 | $6.52 | $6.72 | $6.29 | $6.30 | $6.30 | 22,498,510 |
| 2024-08-02 | $6.69 | $6.96 | $6.62 | $6.66 | $6.66 | 25,152,940 |
| 2024-08-01 | $6.90 | $7.00 | $6.78 | $6.82 | $6.82 | 35,295,300 |
| 2024-07-31 | $6.72 | $7.08 | $6.63 | $7.01 | $7.01 | 46,410,900 |
| 2024-07-30 | $6.70 | $7.08 | $6.61 | $6.88 | $6.88 | 50,255,050 |
| 2024-07-29 | $6.96 | $7.56 | $6.66 | $6.74 | $6.74 | 67,520,430 |
| 2024-07-26 | $6.43 | $6.90 | $6.30 | $6.90 | $6.90 | 59,087,980 |
| 2024-07-25 | $5.88 | $6.75 | $5.69 | $6.43 | $6.43 | 50,782,060 |
| 2024-07-24 | $6.01 | $6.14 | $5.81 | $5.85 | $5.85 | 23,477,430 |
| 2024-07-23 | $6.20 | $6.29 | $6.01 | $6.04 | $6.04 | 28,518,220 |
| 2024-07-22 | $5.74 | $6.42 | $5.71 | $6.25 | $6.25 | 43,159,990 |
| 2024-07-19 | $5.81 | $5.85 | $5.63 | $5.70 | $5.70 | 19,997,780 |
| 2024-07-18 | $6.01 | $6.01 | $5.70 | $5.85 | $5.85 | 28,066,540 |
| 2024-07-17 | $5.95 | $6.18 | $5.68 | $6.08 | $6.08 | 35,207,160 |
| 2024-07-16 | $5.91 | $6.01 | $5.76 | $5.96 | $5.96 | 25,559,250 |
| 2024-07-15 | $6.00 | $6.21 | $5.75 | $5.85 | $5.85 | 34,143,150 |
| 2024-07-12 | $6.39 | $6.46 | $5.95 | $6.00 | $6.00 | 48,877,250 |
| 2024-07-11 | $5.20 | $6.13 | $5.17 | $6.13 | $6.13 | 28,872,850 |
| 2024-07-10 | $5.22 | $5.29 | $5.05 | $5.11 | $5.11 | 12,224,500 |
| 2024-07-09 | $5.27 | $5.33 | $5.00 | $5.23 | $5.23 | 16,349,500 |
| 2024-07-08 | $5.61 | $5.63 | $5.22 | $5.29 | $5.29 | 13,416,000 |
| 2024-07-05 | $5.52 | $5.68 | $5.33 | $5.56 | $5.56 | 13,484,000 |
| 2024-07-04 | $5.77 | $5.84 | $5.50 | $5.50 | $5.50 | 15,943,500 |
| 2024-07-03 | $6.02 | $6.12 | $5.79 | $5.82 | $5.82 | 17,301,770 |
| 2024-07-02 | $5.68 | $6.19 | $5.66 | $5.94 | $5.94 | 26,352,720 |
| 2024-07-01 | $5.50 | $5.75 | $5.47 | $5.63 | $5.63 | 15,897,780 |
| 2024-06-28 | $5.93 | $5.97 | $5.60 | $5.63 | $5.63 | 31,062,310 |
| 2024-06-27 | $5.99 | $6.99 | $5.93 | $6.07 | $6.07 | 37,912,060 |
| 2024-06-26 | $5.49 | $5.89 | $5.27 | $5.87 | $5.87 | 19,326,970 |
| 2024-06-25 | $5.69 | $5.72 | $5.37 | $5.45 | $5.45 | 18,441,700 |
| 2024-06-24 | $5.92 | $5.94 | $5.57 | $5.65 | $5.65 | 16,873,500 |
| 2024-06-21 | $6.14 | $6.19 | $5.81 | $5.97 | $5.97 | 15,043,830 |
| 2024-06-20 | $6.40 | $6.41 | $6.01 | $6.02 | $6.02 | 15,110,800 |
| 2024-06-19 | $6.49 | $6.66 | $6.39 | $6.39 | $6.39 | 14,049,360 |
| 2024-06-18 | $6.37 | $6.51 | $6.26 | $6.50 | $6.50 | 17,274,530 |
| 2024-06-17 | $6.40 | $6.41 | $6.22 | $6.32 | $6.32 | 11,938,550 |
| 2024-06-14 | $6.39 | $6.51 | $6.25 | $6.40 | $6.40 | 14,250,240 |
| 2024-06-13 | $6.47 | $6.69 | $6.29 | $6.37 | $6.37 | 23,542,330 |
| 2024-06-12 | $5.97 | $6.34 | $5.88 | $6.27 | $6.27 | 18,794,380 |
| 2024-06-11 | $5.85 | $5.97 | $5.61 | $5.95 | $5.95 | 16,667,400 |
| 2024-06-07 | $5.75 | $6.06 | $5.71 | $5.80 | $5.80 | 23,450,420 |
| 2024-06-06 | $6.23 | $6.26 | $5.60 | $5.72 | $5.72 | 30,241,270 |
| 2024-06-05 | $6.36 | $6.52 | $6.13 | $6.24 | $6.24 | 18,778,950 |
| 2024-06-04 | $6.57 | $6.60 | $6.21 | $6.34 | $6.34 | 25,020,040 |
| 2024-06-03 | $6.96 | $7.08 | $6.62 | $6.71 | $6.71 | 24,593,980 |
| 2024-05-31 | $7.49 | $7.64 | $6.56 | $7.04 | $7.04 | 31,170,840 |
| 2024-05-30 | $7.76 | $7.84 | $7.51 | $7.58 | $7.58 | 15,303,810 |
| 2024-05-29 | $7.83 | $7.99 | $7.24 | $7.67 | $7.67 | 24,642,090 |
| 2024-05-28 | $8.27 | $8.29 | $8.02 | $8.06 | $8.06 | 11,194,180 |
| 2024-05-27 | $8.43 | $8.55 | $7.91 | $8.26 | $8.26 | 23,544,960 |
| 2024-05-24 | $7.85 | $8.64 | $7.63 | $8.40 | $8.40 | 29,412,200 |
| 2024-05-23 | $8.10 | $8.14 | $7.84 | $7.87 | $7.87 | 11,690,730 |
| 2024-05-22 | $7.91 | $8.06 | $7.85 | $8.04 | $8.04 | 11,000,550 |
| 2024-05-21 | $8.16 | $8.16 | $7.88 | $7.94 | $7.94 | 13,239,400 |
| 2024-05-20 | $8.21 | $8.43 | $8.01 | $8.08 | $8.08 | 16,720,700 |
| 2024-05-17 | $8.37 | $8.47 | $8.06 | $8.23 | $8.23 | 14,310,080 |
| 2024-05-16 | $8.33 | $8.55 | $8.28 | $8.37 | $8.37 | 10,942,760 |
| 2024-05-15 | $8.15 | $8.38 | $8.11 | $8.24 | $8.24 | 11,024,340 |
| 2024-05-14 | $8.04 | $8.28 | $8.02 | $8.27 | $8.27 | 15,069,900 |
| 2024-05-13 | $8.48 | $8.48 | $8.00 | $8.02 | $8.02 | 17,579,650 |
| 2024-05-10 | $8.79 | $8.88 | $8.35 | $8.40 | $8.40 | 22,018,110 |
| 2024-05-09 | $8.93 | $9.34 | $8.76 | $8.77 | $8.77 | 27,060,400 |
| 2024-05-08 | $9.50 | $9.54 | $8.99 | $9.10 | $9.10 | 24,018,800 |
| 2024-05-07 | $9.74 | $9.96 | $9.32 | $9.54 | $9.54 | 29,647,020 |
| 2024-05-06 | $9.10 | $9.74 | $9.10 | $9.62 | $9.62 | 33,445,430 |
| 2024-04-30 | $9.01 | $9.67 | $8.97 | $9.06 | $9.06 | 38,029,680 |
| 2024-04-29 | $8.80 | $9.13 | $8.62 | $8.87 | $8.87 | 27,557,620 |
| 2024-04-26 | $7.28 | $9.34 | $7.23 | $8.93 | $8.93 | 49,059,370 |
| 2024-04-25 | $9.17 | $9.63 | $8.81 | $8.88 | $8.88 | 32,442,120 |
| 2024-04-24 | $9.10 | $9.39 | $8.99 | $9.21 | $9.21 | 17,667,000 |
| 2024-04-23 | $8.84 | $9.12 | $8.80 | $9.04 | $9.04 | 21,118,110 |
| 2024-04-22 | $8.44 | $9.36 | $8.29 | $8.88 | $8.88 | 37,852,550 |
| 2024-04-19 | $10.11 | $10.55 | $8.88 | $8.88 | $8.88 | 63,675,760 |
| 2024-04-18 | $11.80 | $11.87 | $10.98 | $11.10 | $11.10 | 13,520,500 |
| 2024-04-17 | $10.16 | $11.43 | $10.16 | $11.36 | $11.36 | 15,631,650 |
| 2024-04-16 | $11.01 | $11.29 | $9.84 | $9.86 | $9.86 | 16,307,210 |
| 2024-04-15 | $12.00 | $12.14 | $10.50 | $11.21 | $11.21 | 16,590,530 |
| 2024-04-12 | $12.49 | $12.55 | $11.90 | $12.05 | $12.05 | 8,228,300 |
| 2024-04-11 | $12.26 | $12.77 | $12.06 | $12.48 | $12.48 | 8,889,970 |
| 2024-04-10 | $13.00 | $13.10 | $12.18 | $12.22 | $12.22 | 8,997,600 |
| 2024-04-09 | $13.15 | $13.37 | $12.85 | $12.98 | $12.98 | 5,875,700 |
| 2024-04-08 | $13.37 | $13.42 | $13.00 | $13.10 | $13.10 | 6,182,860 |
| 2024-04-03 | $13.80 | $13.98 | $13.12 | $13.37 | $13.37 | 7,188,630 |
| 2024-04-02 | $14.17 | $14.33 | $13.41 | $13.90 | $13.90 | 10,334,460 |
| 2024-04-01 | $13.75 | $14.35 | $13.70 | $14.17 | $14.17 | 8,836,820 |
| 2024-03-29 | $13.58 | $13.72 | $13.27 | $13.58 | $13.58 | 6,340,690 |
| 2024-03-28 | $13.24 | $14.05 | $13.11 | $13.66 | $13.66 | 11,992,400 |
| 2024-03-27 | $14.21 | $14.22 | $13.10 | $13.20 | $13.20 | 12,503,450 |
| 2024-03-26 | $14.89 | $14.89 | $14.00 | $14.21 | $14.21 | 9,902,870 |
| 2024-03-25 | $14.95 | $15.30 | $14.58 | $14.61 | $14.61 | 9,421,750 |
| 2024-03-22 | $15.70 | $15.77 | $14.81 | $15.19 | $15.19 | 13,007,920 |
| 2024-03-21 | $16.22 | $16.35 | $15.45 | $15.62 | $15.62 | 14,641,570 |
| 2024-03-20 | $16.11 | $16.50 | $15.85 | $16.22 | $16.22 | 15,522,340 |
| 2024-03-19 | $15.99 | $16.28 | $15.80 | $16.11 | $16.11 | 14,182,100 |
| 2024-03-18 | $15.25 | $15.95 | $14.65 | $15.90 | $15.90 | 20,138,780 |
| 2024-03-15 | $15.22 | $15.37 | $14.75 | $15.03 | $15.03 | 13,000,350 |
| 2024-03-14 | $16.33 | $17.16 | $15.01 | $15.23 | $15.23 | 27,129,800 |
| 2024-03-13 | $15.25 | $16.58 | $15.08 | $16.09 | $16.09 | 21,177,580 |
| 2024-03-12 | $15.26 | $15.51 | $14.78 | $15.26 | $15.26 | 13,086,010 |
| 2024-03-11 | $14.87 | $15.64 | $14.80 | $15.40 | $15.40 | 15,033,200 |
| 2024-03-08 | $14.30 | $15.05 | $14.19 | $14.88 | $14.88 | 15,249,840 |
| 2024-03-07 | $15.60 | $15.63 | $14.10 | $14.18 | $14.18 | 22,191,770 |
| 2024-03-06 | $15.78 | $16.05 | $15.15 | $15.65 | $15.65 | 14,239,030 |
| 2024-03-05 | $14.92 | $16.22 | $14.79 | $16.01 | $16.01 | 20,948,320 |
| 2024-03-04 | $15.62 | $15.66 | $14.62 | $15.01 | $15.01 | 14,534,220 |
| 2024-03-01 | $14.55 | $15.76 | $14.55 | $15.49 | $15.49 | 20,318,460 |
| 2024-02-29 | $13.30 | $14.55 | $13.30 | $14.55 | $14.55 | 12,811,630 |
| 2024-02-28 | $14.80 | $15.28 | $13.73 | $13.82 | $13.82 | 17,547,890 |
| 2024-02-27 | $14.75 | $14.95 | $14.11 | $14.87 | $14.87 | 17,091,410 |
| 2024-02-26 | $14.01 | $15.16 | $13.76 | $14.93 | $14.93 | 18,986,200 |
| 2024-02-23 | $13.20 | $13.88 | $13.01 | $13.84 | $13.84 | 12,598,660 |
| 2024-02-22 | $12.50 | $13.30 | $12.41 | $13.20 | $13.20 | 12,882,550 |
| 2024-02-21 | $12.20 | $13.07 | $12.11 | $12.52 | $12.52 | 13,493,520 |
| 2024-02-20 | $12.10 | $12.95 | $12.00 | $12.36 | $12.36 | 19,736,920 |
| 2024-02-19 | $10.48 | $12.18 | $10.48 | $12.18 | $12.18 | 22,668,600 |
| 2024-02-08 | $9.67 | $10.56 | $8.01 | $10.15 | $10.15 | 21,548,510 |
| 2024-02-07 | $10.44 | $10.44 | $9.20 | $9.51 | $9.51 | 22,265,860 |
| 2024-02-06 | $10.26 | $10.84 | $9.49 | $10.59 | $10.59 | 21,605,950 |
| 2024-02-05 | $11.92 | $12.00 | $9.69 | $10.79 | $10.79 | 25,721,250 |
| 2024-02-02 | $12.66 | $12.96 | $11.40 | $11.92 | $11.92 | 10,920,280 |
| 2024-02-01 | $12.61 | $12.98 | $12.18 | $12.64 | $12.64 | 9,738,450 |
| 2024-01-31 | $13.55 | $13.55 | $12.50 | $12.66 | $12.66 | 10,962,990 |
| 2024-01-30 | $13.77 | $14.13 | $13.37 | $13.47 | $13.47 | 7,857,550 |
| 2024-01-29 | $14.78 | $14.85 | $13.75 | $13.84 | $13.84 | 10,361,700 |
| 2024-01-26 | $14.87 | $15.30 | $14.38 | $14.71 | $14.71 | 12,234,350 |
| 2024-01-25 | $14.09 | $14.55 | $13.80 | $14.48 | $14.48 | 8,141,900 |
| 2024-01-24 | $14.00 | $14.29 | $13.45 | $14.08 | $14.08 | 8,997,500 |
| 2024-01-23 | $13.61 | $14.19 | $13.33 | $13.92 | $13.92 | 12,509,210 |
| 2024-01-22 | $14.98 | $14.98 | $13.41 | $13.50 | $13.50 | 12,420,830 |
| 2024-01-19 | $15.21 | $15.21 | $14.65 | $14.74 | $14.74 | 6,772,270 |
| 2024-01-18 | $15.30 | $15.51 | $14.58 | $15.10 | $15.10 | 13,447,370 |
| 2024-01-17 | $16.19 | $16.29 | $15.41 | $15.46 | $15.46 | 6,245,020 |
| 2024-01-16 | $16.34 | $16.36 | $15.71 | $16.16 | $16.16 | 5,710,700 |
| 2024-01-15 | $16.30 | $16.50 | $16.00 | $16.21 | $16.21 | 7,066,000 |
| 2024-01-12 | $16.90 | $16.91 | $16.21 | $16.35 | $16.35 | 6,934,800 |
| 2024-01-11 | $16.46 | $17.22 | $16.38 | $16.86 | $16.86 | 8,047,720 |
| 2024-01-10 | $16.57 | $16.67 | $16.08 | $16.41 | $16.41 | 7,697,850 |
| 2024-01-09 | $17.04 | $17.32 | $16.49 | $16.72 | $16.72 | 10,016,930 |
| 2024-01-08 | $17.10 | $17.35 | $16.83 | $16.96 | $16.96 | 7,180,000 |
| 2024-01-05 | $17.91 | $17.91 | $16.88 | $17.10 | $17.10 | 9,260,730 |
| 2024-01-04 | $18.10 | $18.11 | $17.44 | $17.82 | $17.82 | 8,194,310 |
| 2024-01-03 | $18.30 | $18.74 | $17.60 | $17.96 | $17.96 | 12,948,970 |
| 2024-01-02 | $17.56 | $18.56 | $17.56 | $18.24 | $18.24 | 20,102,960 |
| 2024-01-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2023-12-29 | $16.12 | $17.40 | $16.12 | $17.40 | $17.40 | 29,274,570 |
| 2023-12-28 | $16.99 | $17.28 | $15.27 | $15.88 | $15.88 | 41,715,020 |
| 2023-12-27 | $21.18 | $21.37 | $16.96 | $16.96 | $16.96 | 23,002,860 |
| 2023-12-26 | $22.10 | $22.60 | $20.71 | $21.20 | $21.20 | 9,727,480 |
| 2023-12-25 | $22.26 | $23.18 | $22.00 | $22.21 | $22.21 | 6,199,380 |
| 2023-12-22 | $22.71 | $23.16 | $21.91 | $22.01 | $22.01 | 8,083,020 |
| 2023-12-21 | $22.45 | $22.50 | $21.37 | $22.30 | $22.30 | 10,140,220 |
| 2023-12-20 | $22.84 | $23.67 | $22.35 | $22.38 | $22.38 | 8,342,820 |
| 2023-12-19 | $22.22 | $23.17 | $21.80 | $22.83 | $22.83 | 8,699,120 |
| 2023-12-18 | $22.34 | $23.65 | $22.34 | $22.52 | $22.52 | 10,988,670 |
| 2023-12-15 | $22.29 | $22.58 | $21.53 | $22.48 | $22.48 | 12,740,460 |
| 2023-12-14 | $24.97 | $24.98 | $21.51 | $21.88 | $21.88 | 24,180,680 |
| 2023-12-13 | $25.66 | $25.97 | $24.60 | $24.75 | $24.75 | 6,767,080 |
| 2023-12-12 | $26.13 | $26.30 | $25.59 | $25.70 | $25.70 | 6,256,170 |
| 2023-12-11 | $24.88 | $26.09 | $24.18 | $26.00 | $26.00 | 11,203,110 |
| 2023-12-08 | $25.50 | $25.50 | $24.20 | $24.90 | $24.90 | 9,581,750 |
| 2023-12-07 | $26.25 | $26.25 | $24.60 | $25.49 | $25.49 | 8,231,970 |
| 2023-12-06 | $26.24 | $26.52 | $25.51 | $26.24 | $26.24 | 10,085,750 |
| 2023-12-05 | $29.29 | $29.29 | $24.70 | $26.32 | $26.32 | 25,750,030 |
| 2023-12-04 | $29.11 | $29.80 | $28.81 | $29.29 | $29.29 | 7,297,920 |
| 2023-12-01 | $28.00 | $29.07 | $27.58 | $28.99 | $28.99 | 11,509,960 |
| 2023-11-30 | $27.14 | $27.78 | $26.90 | $27.58 | $27.58 | 5,687,750 |
| 2023-11-29 | $27.65 | $28.28 | $27.12 | $27.21 | $27.21 | 5,464,460 |
| 2023-11-28 | $27.50 | $28.29 | $27.03 | $27.91 | $27.91 | 6,722,040 |
| 2023-11-27 | $26.50 | $27.89 | $26.50 | $27.58 | $27.58 | 9,676,180 |
| 2023-11-24 | $26.80 | $26.86 | $25.86 | $26.16 | $26.16 | 5,193,110 |
| 2023-11-23 | $26.51 | $26.69 | $25.73 | $26.58 | $26.58 | 4,989,100 |
| 2023-11-22 | $27.30 | $27.60 | $26.14 | $26.38 | $26.38 | 8,819,200 |
| 2023-11-21 | $28.50 | $28.50 | $27.00 | $27.43 | $27.43 | 9,002,700 |
| 2023-11-20 | $26.65 | $28.48 | $26.60 | $28.35 | $28.35 | 15,033,630 |
| 2023-11-17 | $26.01 | $26.75 | $26.00 | $26.41 | $26.41 | 5,476,060 |
| 2023-11-16 | $25.00 | $26.81 | $24.90 | $26.17 | $26.17 | 12,031,900 |
| 2023-11-15 | $26.83 | $27.00 | $25.00 | $25.53 | $25.53 | 11,128,840 |
| 2023-11-14 | $26.04 | $26.05 | $25.56 | $25.83 | $25.83 | 6,320,340 |
| 2023-11-13 | $26.20 | $26.90 | $25.69 | $26.03 | $26.03 | 9,100,310 |
| 2023-11-10 | $26.09 | $26.71 | $25.60 | $26.44 | $26.44 | 9,547,890 |
| 2023-11-09 | $26.00 | $26.28 | $25.57 | $26.08 | $26.08 | 9,649,150 |
| 2023-11-08 | $26.00 | $26.77 | $25.75 | $26.05 | $26.05 | 13,581,450 |
| 2023-11-07 | $23.12 | $26.98 | $23.00 | $26.06 | $26.06 | 20,850,110 |
| 2023-11-06 | $22.41 | $23.45 | $22.30 | $23.11 | $23.11 | 10,785,600 |
| 2023-11-03 | $20.71 | $22.56 | $20.66 | $22.42 | $22.42 | 12,786,450 |
| 2023-11-02 | $20.56 | $21.23 | $20.56 | $20.66 | $20.66 | 6,199,010 |
| 2023-11-01 | $21.07 | $21.30 | $20.51 | $20.54 | $20.54 | 6,548,120 |
| 2023-10-31 | $21.49 | $21.60 | $20.63 | $20.89 | $20.89 | 7,473,610 |
| 2023-10-30 | $20.97 | $21.66 | $20.71 | $21.49 | $21.49 | 11,409,700 |
| 2023-10-27 | $20.57 | $21.36 | $20.21 | $21.16 | $21.16 | 8,592,900 |
| 2023-10-26 | $20.10 | $20.85 | $19.87 | $20.56 | $20.56 | 7,622,200 |
| 2023-10-25 | $20.16 | $20.56 | $19.23 | $20.23 | $20.23 | 10,924,350 |
| 2023-10-24 | $19.00 | $20.72 | $18.71 | $20.26 | $20.26 | 11,721,440 |
| 2023-10-23 | $20.08 | $20.08 | $18.77 | $18.90 | $18.90 | 8,879,250 |
| 2023-10-20 | $20.60 | $20.98 | $19.70 | $20.01 | $20.01 | 6,696,710 |
| 2023-10-19 | $20.58 | $21.67 | $20.33 | $20.82 | $20.82 | 8,040,000 |
| 2023-10-18 | $20.83 | $20.93 | $20.37 | $20.58 | $20.58 | 4,424,890 |
| 2023-10-17 | $20.85 | $21.19 | $20.50 | $20.81 | $20.81 | 6,973,130 |
| 2023-10-16 | $21.50 | $21.50 | $20.54 | $20.85 | $20.85 | 9,275,280 |
| 2023-10-13 | $21.58 | $21.88 | $21.10 | $21.20 | $21.20 | 7,627,480 |
| 2023-10-12 | $22.35 | $22.44 | $21.40 | $21.86 | $21.86 | 9,207,910 |
| 2023-10-11 | $22.87 | $22.87 | $22.01 | $22.26 | $22.26 | 7,289,060 |
| 2023-10-10 | $23.55 | $23.67 | $22.46 | $22.65 | $22.65 | 6,931,090 |
| 2023-10-09 | $22.60 | $24.01 | $20.99 | $23.35 | $23.35 | 12,742,790 |
| 2023-09-28 | $22.30 | $23.03 | $22.08 | $22.72 | $22.72 | 7,616,890 |
| 2023-09-27 | $23.00 | $23.19 | $22.02 | $22.20 | $22.20 | 9,670,310 |
| 2023-09-26 | $23.42 | $23.97 | $22.94 | $23.00 | $23.00 | 4,660,660 |
| 2023-09-25 | $22.91 | $23.85 | $22.82 | $23.53 | $23.53 | 5,218,710 |
| 2023-09-22 | $22.50 | $23.55 | $22.20 | $22.99 | $22.99 | 8,937,450 |
| 2023-09-21 | $22.88 | $23.15 | $21.86 | $22.70 | $22.70 | 7,283,240 |
| 2023-09-20 | $23.95 | $24.28 | $22.92 | $23.02 | $23.02 | 6,285,600 |
| 2023-09-19 | $24.02 | $24.55 | $23.20 | $24.00 | $24.00 | 5,584,480 |
| 2023-09-18 | $24.10 | $24.27 | $23.56 | $23.85 | $23.85 | 3,945,400 |
| 2023-09-15 | $23.84 | $24.41 | $23.38 | $24.12 | $24.12 | 5,375,130 |
| 2023-09-14 | $24.00 | $24.06 | $23.38 | $23.70 | $23.70 | 4,527,160 |
| 2023-09-13 | $24.96 | $24.96 | $23.68 | $23.96 | $23.96 | 5,665,100 |
| 2023-09-12 | $25.20 | $25.37 | $24.58 | $24.66 | $24.66 | 4,314,500 |
| 2023-09-11 | $24.77 | $25.32 | $24.51 | $25.23 | $25.23 | 4,897,000 |
| 2023-09-08 | $25.76 | $25.76 | $24.68 | $24.89 | $24.89 | 6,251,610 |
| 2023-09-07 | $26.10 | $26.15 | $25.35 | $25.45 | $25.45 | 5,925,850 |
| 2023-09-06 | $26.75 | $27.34 | $25.70 | $26.13 | $26.13 | 12,846,420 |
| 2023-09-05 | $26.47 | $26.77 | $25.81 | $26.73 | $26.73 | 10,087,770 |
| 2023-09-04 | $24.97 | $26.75 | $24.62 | $26.37 | $26.37 | 15,125,580 |
| 2023-09-01 | $24.22 | $25.18 | $24.22 | $24.82 | $24.82 | 4,600,090 |
| 2023-08-31 | $24.30 | $25.20 | $23.91 | $24.48 | $24.48 | 8,771,370 |
| 2023-08-30 | $24.00 | $24.80 | $22.56 | $24.29 | $24.29 | 15,485,490 |
| 2023-08-29 | $24.11 | $25.67 | $24.04 | $25.47 | $25.47 | 8,074,510 |
| 2023-08-28 | $24.96 | $25.50 | $23.71 | $24.35 | $24.35 | 10,680,970 |
| 2023-08-25 | $25.19 | $25.19 | $23.24 | $23.58 | $23.58 | 8,006,980 |
| 2023-08-24 | $22.80 | $25.50 | $22.80 | $25.12 | $25.12 | 11,123,120 |
| 2023-08-23 | $23.55 | $23.90 | $22.97 | $23.38 | $23.38 | 6,975,470 |
| 2023-08-22 | $24.70 | $25.20 | $20.00 | $23.83 | $23.83 | 19,701,010 |
| 2023-08-21 | $24.79 | $25.45 | $24.39 | $24.55 | $24.55 | 5,654,000 |
| 2023-08-18 | $24.50 | $25.79 | $24.28 | $25.23 | $25.23 | 10,381,090 |
| 2023-08-17 | $24.14 | $24.38 | $23.15 | $24.28 | $24.28 | 8,075,410 |
| 2023-08-16 | $24.97 | $24.97 | $23.70 | $23.85 | $23.85 | 9,416,720 |
| 2023-08-15 | $25.89 | $26.49 | $24.60 | $24.97 | $24.97 | 6,540,120 |
| 2023-08-14 | $25.70 | $25.70 | $24.75 | $25.53 | $25.53 | 8,171,770 |
| 2023-08-11 | $25.92 | $26.20 | $25.21 | $25.55 | $25.55 | 5,613,220 |
| 2023-08-10 | $26.29 | $26.50 | $25.25 | $26.20 | $26.20 | 10,762,480 |
| 2023-08-09 | $26.50 | $27.07 | $26.30 | $26.38 | $26.38 | 4,376,400 |
| 2023-08-08 | $26.73 | $27.25 | $26.50 | $26.69 | $26.69 | 4,484,030 |
| 2023-08-07 | $27.40 | $27.43 | $26.21 | $26.91 | $26.91 | 12,193,700 |
| 2023-08-04 | $27.08 | $27.77 | $26.59 | $27.20 | $27.20 | 12,128,680 |
| 2023-08-03 | $28.31 | $28.76 | $24.73 | $27.00 | $27.00 | 19,336,090 |
| 2023-08-02 | $27.30 | $28.37 | $26.75 | $28.11 | $28.11 | 13,889,830 |
| 2023-08-01 | $24.20 | $27.55 | $23.86 | $27.30 | $27.30 | 17,186,480 |
| 2023-07-31 | $23.03 | $24.48 | $22.32 | $24.20 | $24.20 | 14,716,370 |
| 2023-07-28 | $23.20 | $24.48 | $22.67 | $23.50 | $23.50 | 16,311,100 |
| 2023-07-27 | $22.62 | $24.40 | $21.37 | $23.19 | $23.19 | 35,933,290 |
| 2023-07-26 | $26.49 | $26.49 | $20.56 | $20.56 | $20.56 | 19,927,210 |
| 2023-07-25 | $25.83 | $26.00 | $25.49 | $25.70 | $25.70 | 4,396,980 |
| 2023-07-24 | $25.77 | $26.20 | $25.21 | $25.78 | $25.78 | 7,055,150 |
| 2023-07-21 | $24.70 | $25.68 | $24.26 | $25.41 | $25.41 | 6,363,050 |
| 2023-07-20 | $25.37 | $25.37 | $24.50 | $24.52 | $24.52 | 5,103,500 |
| 2023-07-19 | $24.78 | $25.60 | $24.78 | $24.99 | $24.99 | 5,715,430 |
| 2023-07-18 | $25.46 | $25.65 | $24.71 | $25.28 | $25.28 | 8,625,340 |
| 2023-07-17 | $25.05 | $26.16 | $24.98 | $25.46 | $25.46 | 9,600,000 |
| 2023-07-14 | $24.99 | $25.95 | $24.45 | $25.28 | $25.28 | 14,757,960 |
| 2023-07-13 | $23.60 | $24.67 | $23.26 | $24.54 | $24.54 | 9,130,000 |
| 2023-07-12 | $23.72 | $24.30 | $23.60 | $23.76 | $23.76 | 9,035,420 |
| 2023-07-11 | $22.90 | $23.77 | $22.81 | $23.73 | $23.73 | 8,923,050 |
| 2023-07-10 | $23.23 | $23.61 | $22.77 | $22.96 | $22.96 | 6,311,840 |
| 2023-07-07 | $23.19 | $24.30 | $22.99 | $23.23 | $23.23 | 10,852,530 |
| 2023-07-06 | $23.24 | $23.40 | $22.71 | $22.99 | $22.99 | 7,294,350 |
| 2023-07-05 | $22.48 | $23.35 | $22.35 | $22.98 | $22.98 | 9,780,110 |
| 2023-07-04 | $22.92 | $23.40 | $22.31 | $22.67 | $22.67 | 14,030,910 |
| 2023-07-03 | $22.16 | $23.00 | $21.71 | $22.97 | $22.97 | 14,374,540 |
| 2023-06-30 | $22.62 | $22.67 | $21.53 | $21.88 | $21.88 | 13,613,430 |
| 2023-06-29 | $22.25 | $23.00 | $21.53 | $22.62 | $22.62 | 15,334,040 |
| 2023-06-28 | $22.75 | $22.99 | $21.79 | $22.24 | $22.24 | 15,920,100 |
| 2023-06-27 | $22.16 | $22.58 | $21.65 | $22.41 | $22.41 | 12,340,160 |
| 2023-06-26 | $22.50 | $23.27 | $22.00 | $22.35 | $22.35 | 16,392,290 |
| 2023-06-21 | $22.41 | $22.90 | $21.95 | $22.20 | $22.20 | 11,697,610 |
| 2023-06-20 | $22.50 | $22.92 | $21.66 | $22.68 | $22.68 | 15,311,510 |
| 2023-06-19 | $21.48 | $23.23 | $20.90 | $22.50 | $22.50 | 19,766,000 |
| 2023-06-16 | $21.37 | $21.82 | $20.86 | $21.33 | $21.33 | 11,966,600 |
| 2023-06-15 | $19.85 | $21.50 | $19.85 | $21.29 | $21.29 | 18,767,470 |
| 2023-06-14 | $20.05 | $20.15 | $19.37 | $19.90 | $19.90 | 9,547,100 |
| 2023-06-13 | $20.81 | $20.99 | $19.29 | $20.05 | $20.05 | 11,934,500 |
| 2023-06-12 | $20.65 | $21.14 | $20.30 | $20.80 | $20.80 | 6,601,480 |
| 2023-06-09 | $19.98 | $20.95 | $19.51 | $20.67 | $20.67 | 10,596,550 |
| 2023-06-08 | $19.60 | $20.06 | $19.02 | $19.62 | $19.62 | 5,828,180 |
| 2023-06-07 | $19.68 | $19.70 | $18.88 | $19.33 | $19.33 | 8,180,370 |
| 2023-06-06 | $19.85 | $20.17 | $19.40 | $19.68 | $19.68 | 7,699,560 |
| 2023-06-05 | $20.81 | $20.82 | $19.61 | $19.87 | $19.87 | 12,450,940 |
| 2023-06-02 | $21.00 | $21.00 | $20.40 | $20.66 | $20.66 | 5,061,850 |
| 2023-06-01 | $20.74 | $21.34 | $20.38 | $20.85 | $20.85 | 10,016,570 |
| 2023-05-31 | $20.90 | $21.00 | $20.36 | $20.75 | $20.75 | 6,165,190 |
| 2023-05-30 | $20.51 | $20.97 | $19.90 | $20.89 | $20.89 | 8,649,600 |
| 2023-05-29 | $21.10 | $21.45 | $20.23 | $20.50 | $20.50 | 8,936,480 |
| 2023-05-26 | $20.40 | $21.24 | $19.88 | $21.10 | $21.10 | 14,124,190 |
| 2023-05-25 | $20.52 | $21.00 | $19.16 | $20.15 | $20.15 | 15,262,620 |
| 2023-05-24 | $20.40 | $21.16 | $19.80 | $20.52 | $20.52 | 14,397,420 |
| 2023-05-23 | $20.04 | $20.78 | $19.20 | $20.24 | $20.24 | 13,536,710 |
| 2023-05-22 | $19.79 | $20.90 | $19.70 | $20.04 | $20.04 | 14,050,890 |
| 2023-05-19 | $19.24 | $20.09 | $18.80 | $19.85 | $19.85 | 15,549,310 |
| 2023-05-18 | $18.42 | $19.48 | $18.09 | $19.10 | $19.10 | 11,786,350 |
| 2023-05-17 | $17.87 | $18.48 | $17.60 | $18.41 | $18.41 | 8,644,330 |
| 2023-05-16 | $18.53 | $18.60 | $17.55 | $17.71 | $17.71 | 8,922,500 |
| 2023-05-15 | $18.04 | $18.67 | $17.61 | $18.65 | $18.65 | 10,726,620 |
| 2023-05-12 | $18.80 | $19.00 | $18.03 | $18.09 | $18.09 | 9,319,120 |
| 2023-05-11 | $18.60 | $18.81 | $18.31 | $18.77 | $18.77 | 8,916,170 |
| 2023-05-10 | $17.46 | $19.68 | $17.46 | $18.86 | $18.86 | 21,543,090 |
| 2023-05-09 | $17.88 | $17.88 | $17.20 | $17.45 | $17.45 | 8,998,690 |
| 2023-05-08 | $18.00 | $18.37 | $17.38 | $17.73 | $17.73 | 15,235,630 |
| 2023-05-05 | $17.90 | $18.94 | $17.59 | $18.40 | $18.40 | 13,854,470 |
| 2023-05-04 | $18.40 | $18.60 | $17.48 | $18.06 | $18.06 | 10,662,100 |
| 2023-05-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-05-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-04-28 | $17.12 | $18.48 | $17.12 | $18.20 | $18.20 | 16,013,010 |
| 2023-04-27 | $17.44 | $18.08 | $17.10 | $17.22 | $17.22 | 12,282,790 |
| 2023-04-26 | $18.00 | $18.28 | $17.39 | $17.46 | $17.46 | 13,666,380 |
| 2023-04-25 | $18.09 | $18.39 | $17.51 | $18.00 | $18.00 | 16,868,130 |
| 2023-04-24 | $18.25 | $19.80 | $17.90 | $18.03 | $18.03 | 30,004,040 |
| 2023-04-21 | $18.05 | $18.21 | $16.70 | $17.50 | $17.50 | 24,767,140 |
| 2023-04-20 | $17.81 | $18.25 | $17.35 | $18.20 | $18.20 | 22,616,230 |
| 2023-04-19 | $18.00 | $18.80 | $17.71 | $17.81 | $17.81 | 16,009,030 |
| 2023-04-18 | $18.29 | $18.56 | $17.77 | $17.93 | $17.93 | 14,057,520 |
| 2023-04-17 | $18.99 | $19.00 | $18.01 | $18.41 | $18.41 | 19,480,750 |
| 2023-04-14 | $16.75 | $19.07 | $16.62 | $18.69 | $18.69 | 36,395,140 |
| 2023-04-13 | $17.40 | $17.48 | $16.70 | $16.72 | $16.72 | 17,672,920 |
| 2023-04-12 | $16.85 | $17.59 | $16.31 | $17.48 | $17.48 | 25,751,080 |
| 2023-04-11 | $17.50 | $17.76 | $16.86 | $17.08 | $17.08 | 25,799,530 |
| 2023-04-10 | $16.00 | $17.88 | $15.93 | $17.31 | $17.31 | 41,111,330 |
| 2023-04-07 | $15.75 | $15.96 | $15.38 | $15.89 | $15.89 | 19,846,410 |
| 2023-04-06 | $14.98 | $15.83 | $14.81 | $15.74 | $15.74 | 27,794,450 |
| 2023-04-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-04-04 | $15.37 | $15.77 | $15.07 | $15.26 | $15.26 | 28,805,650 |
| 2023-04-03 | $13.45 | $15.59 | $13.27 | $15.43 | $15.43 | 47,219,940 |
| 2023-03-31 | $13.21 | $13.48 | $13.14 | $13.43 | $13.43 | 6,988,420 |
| 2023-03-30 | $13.25 | $13.53 | $13.04 | $13.15 | $13.15 | 10,207,380 |
| 2023-03-29 | $13.57 | $13.57 | $13.14 | $13.22 | $13.22 | 13,268,590 |
| 2023-03-28 | $13.42 | $13.83 | $13.24 | $13.57 | $13.57 | 14,631,900 |
| 2023-03-27 | $13.14 | $13.46 | $13.08 | $13.42 | $13.42 | 11,649,610 |
| 2023-03-24 | $13.22 | $13.26 | $12.81 | $13.10 | $13.10 | 10,806,580 |
| 2023-03-23 | $13.01 | $13.40 | $12.97 | $13.24 | $13.24 | 12,306,870 |
| 2023-03-22 | $12.46 | $13.25 | $12.46 | $13.12 | $13.12 | 15,855,350 |
| 2023-03-21 | $12.10 | $12.45 | $12.02 | $12.44 | $12.44 | 6,629,080 |
| 2023-03-20 | $12.48 | $12.48 | $11.98 | $12.18 | $12.18 | 9,632,490 |
| 2023-03-17 | $12.45 | $12.55 | $12.18 | $12.45 | $12.45 | 9,305,250 |
| 2023-03-16 | $12.59 | $12.73 | $12.38 | $12.44 | $12.44 | 5,545,200 |
| 2023-03-15 | $12.77 | $13.02 | $12.64 | $12.71 | $12.71 | 5,954,930 |
| 2023-03-14 | $13.09 | $13.09 | $12.60 | $12.70 | $12.70 | 6,675,620 |
| 2023-03-13 | $13.00 | $13.07 | $12.76 | $13.01 | $13.01 | 6,955,100 |
| 2023-03-10 | $13.16 | $13.27 | $13.04 | $13.07 | $13.07 | 5,881,500 |
| 2023-03-09 | $13.09 | $13.41 | $13.05 | $13.30 | $13.30 | 6,762,640 |
| 2023-03-08 | $13.34 | $13.34 | $13.08 | $13.16 | $13.16 | 5,403,520 |
| 2023-03-07 | $13.40 | $13.41 | $13.10 | $13.13 | $13.13 | 8,236,690 |
| 2023-03-06 | $13.83 | $13.83 | $13.25 | $13.36 | $13.36 | 14,724,870 |
| 2023-03-03 | $12.93 | $13.94 | $12.93 | $13.83 | $13.83 | 15,697,490 |
| 2023-03-02 | $13.81 | $13.81 | $13.32 | $13.46 | $13.46 | 10,539,880 |
| 2023-03-01 | $13.79 | $13.95 | $13.64 | $13.69 | $13.69 | 11,370,860 |
| 2023-02-28 | $13.75 | $13.87 | $13.66 | $13.79 | $13.79 | 6,168,400 |
| 2023-02-27 | $13.98 | $14.05 | $13.54 | $13.63 | $13.63 | 10,204,290 |
| 2023-02-24 | $14.04 | $14.30 | $13.95 | $14.05 | $14.05 | 7,448,280 |
| 2023-02-23 | $13.85 | $14.11 | $13.85 | $13.97 | $13.97 | 9,004,350 |
| 2023-02-22 | $14.00 | $14.34 | $13.97 | $14.13 | $14.13 | 13,575,890 |
| 2023-02-21 | $13.57 | $14.61 | $13.51 | $14.25 | $14.25 | 26,382,110 |
| 2023-02-20 | $14.13 | $14.15 | $13.17 | $13.55 | $13.55 | 29,786,790 |
| 2023-02-17 | $14.98 | $15.00 | $14.20 | $14.21 | $14.21 | 18,472,450 |
| 2023-02-16 | $15.85 | $15.98 | $14.68 | $15.00 | $15.00 | 35,428,000 |
| 2023-02-15 | $15.15 | $15.60 | $14.33 | $15.35 | $15.35 | 40,051,490 |
| 2023-02-14 | $17.08 | $17.18 | $14.01 | $14.80 | $14.80 | 41,657,860 |
| 2023-02-13 | $16.91 | $17.29 | $16.49 | $16.94 | $16.94 | 16,716,300 |
| 2023-02-10 | $17.14 | $17.76 | $16.60 | $17.39 | $17.39 | 19,071,940 |
| 2023-02-09 | $17.31 | $17.75 | $16.88 | $17.14 | $17.14 | 19,530,150 |
| 2023-02-08 | $17.80 | $18.36 | $17.30 | $17.62 | $17.62 | 17,835,110 |
| 2023-02-07 | $17.90 | $18.25 | $17.69 | $17.93 | $17.93 | 10,914,110 |
| 2023-02-06 | $17.35 | $18.13 | $17.33 | $17.93 | $17.93 | 16,864,770 |
| 2023-02-03 | $17.81 | $17.97 | $17.14 | $17.42 | $17.42 | 14,438,400 |
| 2023-02-02 | $17.39 | $18.15 | $17.29 | $17.72 | $17.72 | 19,344,730 |
| 2023-02-01 | $17.20 | $17.64 | $16.64 | $17.39 | $17.39 | 21,227,660 |
| 2023-01-31 | $15.86 | $17.18 | $15.77 | $16.82 | $16.82 | 22,641,880 |
| 2023-01-30 | $16.20 | $16.20 | $15.51 | $15.94 | $15.94 | 14,747,780 |
| 2023-01-20 | $16.39 | $16.83 | $15.79 | $15.90 | $15.90 | 20,650,720 |
| 2023-01-19 | $15.26 | $16.57 | $14.82 | $16.02 | $16.02 | 27,505,430 |
| 2023-01-18 | $15.55 | $15.60 | $14.60 | $15.00 | $15.00 | 21,131,100 |
| 2023-01-17 | $15.33 | $15.96 | $15.02 | $15.05 | $15.05 | 22,634,680 |
| 2023-01-16 | $15.61 | $15.76 | $14.71 | $15.08 | $15.08 | 22,217,200 |
| 2023-01-13 | $14.61 | $15.88 | $14.53 | $15.30 | $15.30 | 36,808,880 |
| 2023-01-12 | $15.75 | $15.88 | $13.96 | $14.47 | $14.47 | 41,707,810 |
| 2023-01-11 | $16.50 | $16.60 | $15.30 | $15.60 | $15.60 | 27,015,580 |
| 2023-01-10 | $16.58 | $16.71 | $15.58 | $16.46 | $16.46 | 23,961,370 |
| 2023-01-09 | $15.04 | $16.63 | $14.92 | $16.25 | $16.25 | 32,718,300 |
| 2023-01-06 | $14.59 | $15.12 | $14.00 | $14.97 | $14.97 | 21,695,520 |
| 2023-01-05 | $13.16 | $15.23 | $13.14 | $14.53 | $14.53 | 29,441,960 |
| 2023-01-04 | $13.02 | $13.44 | $12.95 | $13.18 | $13.18 | 13,681,320 |
| 2023-01-03 | $11.64 | $12.98 | $11.60 | $12.90 | $12.90 | 12,554,120 |
| 2023-01-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-12-30 | $11.75 | $11.98 | $11.48 | $11.68 | $11.68 | 6,755,680 |
| 2022-12-29 | $11.24 | $12.07 | $11.24 | $11.75 | $11.75 | 9,415,750 |
| 2022-12-28 | $12.16 | $12.18 | $11.41 | $11.47 | $11.47 | 10,346,160 |
| 2022-12-27 | $11.89 | $12.28 | $11.76 | $12.09 | $12.09 | 10,544,610 |
| 2022-12-26 | $12.08 | $12.21 | $11.70 | $11.82 | $11.82 | 9,072,960 |
| 2022-12-23 | $12.29 | $12.29 | $11.30 | $12.01 | $12.01 | 12,873,200 |
| 2022-12-22 | $12.39 | $12.65 | $11.90 | $12.08 | $12.08 | 12,636,240 |
| 2022-12-21 | $13.70 | $13.70 | $11.21 | $12.44 | $12.44 | 26,091,140 |
| 2022-12-20 | $13.36 | $13.76 | $12.83 | $13.67 | $13.67 | 13,326,550 |
| 2022-12-19 | $13.20 | $13.70 | $13.06 | $13.32 | $13.32 | 9,535,830 |
| 2022-12-16 | $13.14 | $13.34 | $12.92 | $13.30 | $13.30 | 8,962,140 |
| 2022-12-15 | $13.01 | $13.39 | $12.78 | $13.01 | $13.01 | 8,413,990 |
| 2022-12-14 | $13.15 | $13.19 | $12.80 | $12.93 | $12.93 | 8,441,100 |
| 2022-12-13 | $13.12 | $13.41 | $13.02 | $13.14 | $13.14 | 8,838,000 |
| 2022-12-12 | $13.69 | $13.99 | $13.04 | $13.10 | $13.10 | 15,342,680 |
| 2022-12-09 | $12.96 | $13.50 | $12.85 | $13.50 | $13.50 | 12,587,130 |
| 2022-12-08 | $13.08 | $13.27 | $12.86 | $12.94 | $12.94 | 10,179,750 |
| 2022-12-07 | $13.10 | $13.54 | $13.01 | $13.23 | $13.23 | 15,214,780 |
| 2022-12-06 | $12.57 | $13.16 | $12.49 | $13.11 | $13.11 | 17,777,460 |
| 2022-12-05 | $12.71 | $12.78 | $12.38 | $12.57 | $12.57 | 11,784,910 |
| 2022-12-01 | $12.42 | $13.00 | $12.36 | $12.84 | $12.84 | 17,388,740 |
| 2022-11-30 | $12.58 | $12.78 | $12.32 | $12.66 | $12.66 | 16,784,090 |
| 2022-11-29 | $12.07 | $12.96 | $12.00 | $12.58 | $12.58 | 26,399,820 |
| 2022-11-28 | $11.60 | $12.36 | $11.35 | $12.26 | $12.26 | 28,792,810 |
| 2022-11-25 | $11.21 | $11.65 | $11.04 | $11.50 | $11.50 | 21,901,140 |
| 2022-11-24 | $11.14 | $11.50 | $11.03 | $11.18 | $11.18 | 11,057,460 |
| 2022-11-23 | $11.39 | $11.39 | $10.54 | $11.13 | $11.13 | 24,240,470 |
| 2022-11-22 | $11.70 | $11.75 | $11.31 | $11.39 | $11.39 | 15,620,330 |
| 2022-11-21 | $10.95 | $11.92 | $10.93 | $11.70 | $11.70 | 29,698,600 |
| 2022-11-18 | $11.29 | $11.30 | $10.97 | $10.99 | $10.99 | 9,386,900 |
| 2022-11-17 | $11.13 | $11.43 | $10.90 | $11.28 | $11.28 | 12,695,520 |
| 2022-11-16 | $11.06 | $11.50 | $10.99 | $11.10 | $11.10 | 13,015,530 |
| 2022-11-15 | $10.43 | $11.10 | $10.42 | $11.04 | $11.04 | 16,570,110 |
| 2022-11-14 | $10.91 | $10.98 | $10.46 | $10.52 | $10.52 | 15,497,870 |
| 2022-11-11 | $11.44 | $11.46 | $10.90 | $10.91 | $10.91 | 18,199,470 |
| 2022-11-10 | $11.20 | $11.39 | $10.95 | $11.16 | $11.16 | 13,419,250 |
| 2022-11-09 | $11.44 | $11.57 | $11.15 | $11.38 | $11.38 | 11,357,930 |
| 2022-11-08 | $11.31 | $11.62 | $11.02 | $11.48 | $11.48 | 14,907,690 |
| 2022-11-07 | $11.27 | $11.44 | $11.15 | $11.33 | $11.33 | 14,123,710 |
| 2022-11-04 | $10.72 | $11.33 | $10.58 | $11.25 | $11.25 | 19,959,320 |
| 2022-11-03 | $10.61 | $10.93 | $10.61 | $10.73 | $10.73 | 7,372,750 |
| 2022-11-02 | $10.95 | $10.98 | $10.68 | $10.70 | $10.70 | 8,572,050 |
| 2022-11-01 | $10.88 | $11.03 | $10.51 | $10.88 | $10.88 | 11,337,570 |
| 2022-10-31 | $10.60 | $11.14 | $10.55 | $10.84 | $10.84 | 9,962,100 |
| 2022-10-28 | $11.03 | $11.19 | $10.56 | $10.65 | $10.65 | 12,321,930 |
| 2022-10-27 | $11.39 | $11.51 | $11.10 | $11.11 | $11.11 | 13,471,860 |
| 2022-10-26 | $10.84 | $11.53 | $10.84 | $11.48 | $11.48 | 15,072,120 |
| 2022-10-25 | $10.87 | $11.03 | $10.56 | $10.83 | $10.83 | 8,662,100 |
| 2022-10-24 | $11.31 | $11.66 | $10.93 | $10.98 | $10.98 | 11,870,130 |
| 2022-10-21 | $11.21 | $11.53 | $10.95 | $11.35 | $11.35 | 12,324,320 |
| 2022-10-20 | $11.40 | $11.43 | $10.88 | $11.13 | $11.13 | 14,374,820 |
| 2022-10-19 | $11.40 | $11.51 | $11.22 | $11.29 | $11.29 | 11,398,710 |
| 2022-10-18 | $11.40 | $11.77 | $11.25 | $11.46 | $11.46 | 20,468,610 |
| 2022-10-17 | $10.85 | $11.45 | $10.76 | $11.37 | $11.37 | 18,705,500 |
| 2022-10-14 | $10.64 | $10.89 | $10.50 | $10.79 | $10.79 | 12,398,740 |
| 2022-10-13 | $10.40 | $10.89 | $10.30 | $10.64 | $10.64 | 16,474,730 |
| 2022-10-12 | $9.52 | $10.45 | $9.52 | $10.42 | $10.42 | 15,904,920 |
| 2022-10-11 | $9.75 | $9.90 | $9.47 | $9.57 | $9.57 | 8,615,100 |
| 2022-10-10 | $9.40 | $10.57 | $9.19 | $9.75 | $9.75 | 17,026,780 |
| 2022-09-30 | $10.85 | $10.88 | $8.76 | $9.42 | $9.42 | 27,507,320 |
| 2022-09-29 | $11.03 | $11.20 | $10.83 | $10.90 | $10.90 | 15,612,480 |
| 2022-09-28 | $11.10 | $11.36 | $10.74 | $10.87 | $10.87 | 15,199,600 |
| 2022-09-27 | $11.03 | $11.22 | $10.72 | $11.15 | $11.15 | 14,173,540 |
| 2022-09-26 | $10.69 | $11.30 | $10.42 | $10.92 | $10.92 | 16,920,410 |
| 2022-09-23 | $11.24 | $11.31 | $10.50 | $10.65 | $10.65 | 14,099,140 |
| 2022-09-22 | $10.78 | $11.75 | $10.68 | $11.22 | $11.22 | 16,931,270 |
| 2022-09-21 | $10.77 | $10.97 | $10.39 | $10.91 | $10.91 | 10,852,820 |
| 2022-09-20 | $10.60 | $11.08 | $10.52 | $10.83 | $10.83 | 15,852,280 |
| 2022-09-19 | $11.26 | $11.48 | $10.27 | $10.43 | $10.43 | 26,331,570 |
| 2022-09-16 | $11.52 | $11.67 | $10.85 | $10.93 | $10.93 | 18,645,960 |
| 2022-09-15 | $11.77 | $12.14 | $11.50 | $11.87 | $11.87 | 23,346,250 |
| 2022-09-14 | $11.78 | $12.10 | $11.40 | $11.75 | $11.75 | 20,841,820 |
| 2022-09-13 | $10.63 | $12.19 | $10.63 | $12.11 | $12.11 | 27,580,310 |
| 2022-09-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-09-09 | $10.76 | $10.98 | $10.60 | $10.62 | $10.62 | 9,513,000 |
| 2022-09-08 | $11.10 | $11.10 | $10.53 | $10.60 | $10.60 | 11,432,340 |
| 2022-09-07 | $10.79 | $11.16 | $10.69 | $10.98 | $10.98 | 13,789,000 |
| 2022-09-06 | $10.69 | $10.86 | $10.42 | $10.78 | $10.78 | 10,965,550 |
| 2022-09-05 | $10.47 | $10.75 | $10.27 | $10.66 | $10.66 | 12,911,400 |
| 2022-09-02 | $10.40 | $10.79 | $10.28 | $10.55 | $10.55 | 10,958,270 |
| 2022-09-01 | $10.62 | $10.63 | $10.15 | $10.31 | $10.31 | 11,177,740 |
| 2022-08-31 | $10.96 | $11.00 | $10.28 | $10.54 | $10.54 | 16,492,870 |
| 2022-08-30 | $10.60 | $11.09 | $10.35 | $10.89 | $10.89 | 23,863,630 |
| 2022-08-29 | $10.30 | $10.66 | $10.02 | $10.48 | $10.48 | 15,249,710 |
| 2022-08-26 | $10.48 | $10.92 | $10.28 | $10.69 | $10.69 | 18,537,750 |
| 2022-08-25 | $10.89 | $10.89 | $10.14 | $10.41 | $10.41 | 18,283,430 |
| 2022-08-24 | $11.28 | $11.38 | $10.70 | $10.74 | $10.74 | 18,905,170 |
| 2022-08-23 | $11.29 | $11.47 | $11.16 | $11.25 | $11.25 | 15,901,700 |
| 2022-08-22 | $11.70 | $11.70 | $11.20 | $11.36 | $11.36 | 21,692,650 |
| 2022-08-19 | $11.88 | $12.24 | $11.55 | $11.71 | $11.71 | 29,442,600 |
| 2022-08-18 | $12.31 | $12.48 | $11.68 | $11.88 | $11.88 | 34,391,820 |
| 2022-08-17 | $12.70 | $12.77 | $12.02 | $12.47 | $12.47 | 48,496,910 |
| 2022-08-16 | $10.99 | $13.30 | $10.99 | $13.01 | $13.01 | 62,966,520 |
| 2022-08-15 | $11.55 | $11.67 | $10.78 | $11.09 | $11.09 | 37,385,230 |
| 2022-08-12 | $11.10 | $12.64 | $11.01 | $11.83 | $11.83 | 55,024,070 |
| 2022-08-11 | $10.35 | $11.33 | $10.35 | $11.25 | $11.25 | 55,669,010 |
| 2022-08-10 | $9.20 | $10.66 | $9.10 | $10.18 | $10.18 | 40,489,450 |
| 2022-08-09 | $9.25 | $9.32 | $9.06 | $9.22 | $9.22 | 8,561,300 |
| 2022-08-08 | $9.04 | $9.25 | $8.81 | $9.20 | $9.20 | 10,338,160 |
| 2022-08-05 | $8.66 | $9.09 | $8.66 | $9.04 | $9.04 | 15,294,740 |
| 2022-08-04 | $8.44 | $8.70 | $8.44 | $8.65 | $8.65 | 10,142,750 |
| 2022-08-03 | $8.23 | $8.75 | $8.23 | $8.41 | $8.41 | 17,446,240 |
| 2022-08-02 | $8.93 | $8.96 | $8.18 | $8.20 | $8.20 | 19,457,600 |
| 2022-08-01 | $8.91 | $9.12 | $8.85 | $9.03 | $9.03 | 7,828,150 |
| 2022-07-29 | $9.25 | $9.27 | $9.05 | $9.05 | $9.05 | 10,530,240 |
| 2022-07-28 | $9.35 | $9.45 | $9.20 | $9.23 | $9.23 | 10,660,370 |
| 2022-07-27 | $9.45 | $9.48 | $9.27 | $9.33 | $9.33 | 8,847,040 |
| 2022-07-26 | $9.29 | $9.52 | $9.18 | $9.47 | $9.47 | 12,135,180 |
| 2022-07-25 | $9.42 | $9.50 | $9.18 | $9.28 | $9.28 | 9,865,670 |
| 2022-07-22 | $9.55 | $9.60 | $9.26 | $9.41 | $9.41 | 12,660,100 |
| 2022-07-21 | $9.65 | $9.75 | $9.48 | $9.51 | $9.51 | 12,355,300 |
| 2022-07-20 | $9.74 | $9.83 | $9.60 | $9.65 | $9.65 | 15,504,200 |
| 2022-07-19 | $9.63 | $9.85 | $9.48 | $9.75 | $9.75 | 20,918,640 |
| 2022-07-18 | $9.15 | $9.79 | $9.13 | $9.56 | $9.56 | 25,271,340 |
| 2022-07-15 | $9.54 | $9.57 | $9.07 | $9.09 | $9.09 | 16,718,660 |
| 2022-07-14 | $9.10 | $9.51 | $9.02 | $9.42 | $9.42 | 20,309,000 |
| 2022-07-13 | $8.78 | $9.22 | $8.75 | $9.14 | $9.14 | 16,024,730 |
| 2022-07-12 | $9.00 | $9.32 | $8.82 | $8.83 | $8.83 | 18,567,840 |
| 2022-07-11 | $9.20 | $9.29 | $8.95 | $9.06 | $9.06 | 14,330,840 |
| 2022-07-08 | $9.32 | $9.53 | $9.21 | $9.25 | $9.25 | 22,742,880 |
| 2022-07-07 | $9.33 | $9.65 | $9.05 | $9.24 | $9.24 | 32,115,320 |
| 2022-07-06 | $8.93 | $9.73 | $8.75 | $9.37 | $9.37 | 42,472,070 |
| 2022-07-05 | $8.78 | $9.25 | $8.57 | $9.02 | $9.02 | 28,067,450 |
| 2022-07-04 | $8.71 | $8.90 | $8.65 | $8.82 | $8.82 | 12,463,600 |
| 2022-07-01 | $8.86 | $9.14 | $8.74 | $8.82 | $8.82 | 15,048,200 |
| 2022-06-30 | $8.81 | $8.94 | $8.74 | $8.76 | $8.76 | 11,732,260 |
| 2022-06-29 | $9.15 | $9.17 | $8.81 | $8.84 | $8.84 | 15,183,870 |
| 2022-06-28 | $8.92 | $9.23 | $8.61 | $9.08 | $9.08 | 16,997,160 |
| 2022-06-27 | $9.00 | $9.05 | $8.87 | $8.92 | $8.92 | 11,409,900 |
| 2022-06-24 | $9.11 | $9.25 | $8.96 | $9.00 | $9.00 | 13,875,540 |
| 2022-06-23 | $8.90 | $9.09 | $8.83 | $9.07 | $9.07 | 11,382,180 |
| 2022-06-22 | $9.10 | $9.20 | $8.91 | $8.95 | $8.95 | 14,821,370 |
| 2022-06-21 | $9.13 | $9.45 | $9.07 | $9.25 | $9.25 | 23,336,460 |
| 2022-06-20 | $9.11 | $9.23 | $8.95 | $9.02 | $9.02 | 16,987,700 |
| 2022-06-17 | $9.26 | $9.45 | $8.91 | $9.08 | $9.08 | 27,835,700 |
| 2022-06-16 | $9.08 | $9.91 | $9.04 | $9.31 | $9.31 | 44,892,930 |
| 2022-06-15 | $8.65 | $9.05 | $8.65 | $8.86 | $8.86 | 26,956,500 |
| 2022-06-14 | $8.54 | $8.73 | $8.24 | $8.73 | $8.73 | 15,736,300 |
| 2022-06-13 | $8.42 | $8.73 | $8.42 | $8.65 | $8.65 | 11,596,750 |
| 2022-06-10 | $8.38 | $8.64 | $8.38 | $8.58 | $8.58 | 12,654,080 |
| 2022-06-09 | $8.61 | $8.94 | $8.46 | $8.49 | $8.49 | 17,637,590 |
| 2022-06-08 | $8.77 | $8.95 | $8.44 | $8.61 | $8.61 | 13,794,320 |
| 2022-06-07 | $8.93 | $9.04 | $8.60 | $8.72 | $8.72 | 18,259,800 |
| 2022-06-06 | $8.24 | $9.12 | $8.20 | $8.94 | $8.94 | 28,611,790 |
| 2022-06-02 | $8.16 | $8.25 | $7.94 | $8.17 | $8.17 | 13,358,890 |
| 2022-06-01 | $7.93 | $8.24 | $7.85 | $8.13 | $8.13 | 13,694,950 |
| 2022-05-31 | $8.03 | $8.03 | $7.70 | $7.97 | $7.96 | 12,421,650 |
| 2022-05-30 | $8.03 | $8.17 | $7.80 | $7.96 | $7.95 | 13,125,770 |
| 2022-05-27 | $8.21 | $8.37 | $7.91 | $8.04 | $8.03 | 14,646,540 |
| 2022-05-26 | $8.32 | $8.39 | $7.95 | $8.14 | $8.13 | 14,087,620 |
| 2022-05-25 | $8.27 | $8.45 | $8.14 | $8.33 | $8.32 | 15,067,600 |
| 2022-05-24 | $9.10 | $9.10 | $8.31 | $8.31 | $8.30 | 22,704,090 |
| 2022-05-23 | $8.69 | $9.00 | $8.69 | $8.96 | $8.95 | 21,778,620 |
| 2022-05-20 | $8.57 | $8.79 | $8.39 | $8.52 | $8.51 | 21,201,000 |
| 2022-05-19 | $8.75 | $8.97 | $8.60 | $8.70 | $8.69 | 13,703,940 |
| 2022-05-18 | $9.07 | $9.22 | $8.84 | $8.85 | $8.84 | 16,571,000 |
| 2022-05-17 | $8.90 | $8.95 | $8.66 | $8.87 | $8.86 | 14,099,170 |
| 2022-05-16 | $8.52 | $9.08 | $8.46 | $8.98 | $8.97 | 22,347,690 |
| 2022-05-13 | $8.65 | $8.78 | $8.46 | $8.52 | $8.51 | 10,582,960 |
| 2022-05-12 | $8.61 | $8.71 | $8.46 | $8.62 | $8.61 | 13,409,400 |
| 2022-05-11 | $8.71 | $8.90 | $8.54 | $8.58 | $8.57 | 19,185,790 |
| 2022-05-10 | $8.52 | $8.82 | $8.47 | $8.72 | $8.71 | 17,481,290 |
| 2022-05-09 | $8.53 | $8.89 | $8.52 | $8.70 | $8.69 | 21,410,360 |
| 2022-05-06 | $8.88 | $9.58 | $8.62 | $8.88 | $8.87 | 42,669,110 |
| 2022-05-05 | $7.55 | $8.88 | $7.46 | $8.88 | $8.87 | 27,810,230 |
| 2022-05-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.39 | 0 |
| 2022-05-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.39 | 0 |
| 2022-04-29 | $6.91 | $7.46 | $6.91 | $7.40 | $7.39 | 26,964,620 |
| 2022-04-28 | $7.44 | $7.46 | $6.74 | $6.84 | $6.83 | 35,622,970 |
| 2022-04-27 | $7.43 | $7.72 | $7.08 | $7.57 | $7.56 | 40,794,180 |
| 2022-04-26 | $9.10 | $9.16 | $7.41 | $7.75 | $7.74 | 60,596,480 |
| 2022-04-25 | $10.12 | $10.43 | $8.96 | $9.24 | $9.23 | 40,223,540 |
| 2022-04-22 | $10.26 | $11.80 | $10.26 | $10.26 | $10.25 | 51,454,780 |
| 2022-04-21 | $15.99 | $16.32 | $12.83 | $12.83 | $12.81 | 19,490,970 |
| 2022-04-20 | $16.20 | $16.39 | $16.02 | $16.04 | $16.02 | 4,552,760 |
| 2022-04-19 | $16.21 | $16.39 | $16.00 | $16.23 | $16.21 | 9,510,150 |
| 2022-04-18 | $16.39 | $16.57 | $15.90 | $16.22 | $16.20 | 9,422,160 |
| 2022-04-15 | $16.90 | $16.90 | $16.00 | $16.43 | $16.41 | 7,028,590 |
| 2022-04-14 | $17.08 | $17.12 | $16.55 | $16.79 | $16.77 | 6,096,900 |
| 2022-04-13 | $16.87 | $17.10 | $16.74 | $16.90 | $16.88 | 6,119,190 |
| 2022-04-12 | $16.20 | $17.00 | $16.15 | $17.00 | $16.98 | 9,093,630 |
| 2022-04-11 | $17.14 | $17.32 | $15.92 | $16.16 | $16.14 | 12,022,900 |
| 2022-04-08 | $17.42 | $17.60 | $16.91 | $17.15 | $17.13 | 6,535,300 |
| 2022-04-07 | $17.33 | $17.59 | $17.21 | $17.43 | $17.41 | 8,136,150 |
| 2022-04-06 | $17.25 | $17.80 | $17.10 | $17.39 | $17.37 | 9,317,510 |
| 2022-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.18 | 0 |
| 2022-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.18 | 0 |
| 2022-04-01 | $16.99 | $17.36 | $16.50 | $17.20 | $17.18 | 9,016,770 |
| 2022-03-31 | $17.04 | $17.35 | $16.75 | $17.14 | $17.12 | 8,420,900 |
| 2022-03-30 | $16.96 | $17.29 | $16.70 | $17.06 | $17.04 | 7,053,630 |
| 2022-03-29 | $17.39 | $17.39 | $16.75 | $16.83 | $16.81 | 7,685,650 |
| 2022-03-28 | $17.80 | $17.80 | $16.94 | $17.24 | $17.22 | 9,059,660 |
| 2022-03-25 | $17.99 | $18.00 | $17.15 | $17.88 | $17.86 | 10,109,130 |
| 2022-03-24 | $17.61 | $17.78 | $17.33 | $17.69 | $17.67 | 6,169,150 |
| 2022-03-23 | $17.75 | $17.90 | $17.25 | $17.68 | $17.66 | 8,108,490 |
| 2022-03-22 | $18.18 | $18.18 | $17.59 | $17.80 | $17.78 | 10,966,750 |
| 2022-03-21 | $18.30 | $18.50 | $17.99 | $18.19 | $18.17 | 13,094,220 |
| 2022-03-18 | $17.71 | $18.20 | $17.51 | $18.18 | $18.16 | 10,405,270 |
| 2022-03-17 | $16.89 | $18.08 | $16.60 | $17.80 | $17.78 | 17,894,860 |
| 2022-03-16 | $15.97 | $16.70 | $14.95 | $16.58 | $16.56 | 9,998,620 |
| 2022-03-15 | $15.96 | $16.45 | $15.61 | $15.85 | $15.83 | 8,671,980 |
| 2022-03-14 | $16.65 | $16.80 | $16.06 | $16.06 | $16.04 | 5,657,130 |
| 2022-03-11 | $16.56 | $16.81 | $16.15 | $16.73 | $16.71 | 5,624,020 |
| 2022-03-10 | $16.98 | $17.15 | $16.48 | $16.78 | $16.76 | 6,921,280 |
| 2022-03-09 | $16.67 | $17.11 | $15.80 | $16.57 | $16.55 | 7,704,220 |
| 2022-03-08 | $17.38 | $17.79 | $16.73 | $16.95 | $16.93 | 6,854,010 |
| 2022-03-07 | $17.89 | $18.18 | $17.33 | $17.55 | $17.53 | 7,422,110 |
| 2022-03-04 | $17.15 | $18.49 | $17.10 | $18.00 | $17.98 | 13,981,800 |
| 2022-03-03 | $17.41 | $17.44 | $16.95 | $17.36 | $17.34 | 9,202,490 |
| 2022-03-02 | $17.68 | $17.73 | $17.35 | $17.36 | $17.34 | 5,815,510 |
| 2022-03-01 | $17.80 | $17.99 | $17.46 | $17.63 | $17.61 | 6,485,410 |
| 2022-02-28 | $18.10 | $18.46 | $17.36 | $17.66 | $17.64 | 7,819,550 |
| 2022-02-25 | $18.14 | $18.76 | $17.90 | $18.05 | $18.03 | 7,749,650 |
| 2022-02-24 | $19.09 | $19.57 | $17.62 | $18.13 | $18.11 | 15,408,130 |
| 2022-02-23 | $18.44 | $19.53 | $18.12 | $19.19 | $19.17 | 11,496,290 |
| 2022-02-22 | $18.33 | $18.39 | $17.82 | $18.30 | $18.28 | 8,229,150 |
| 2022-02-21 | $18.10 | $18.63 | $18.10 | $18.41 | $18.39 | 8,824,610 |
| 2022-02-18 | $18.03 | $18.58 | $17.86 | $18.19 | $18.17 | 12,500,710 |
| 2022-02-17 | $17.20 | $18.68 | $17.20 | $18.25 | $18.23 | 18,497,320 |
| 2022-02-16 | $17.39 | $17.72 | $17.05 | $17.08 | $17.06 | 14,881,550 |
| 2022-02-15 | $16.76 | $17.34 | $16.37 | $17.20 | $17.18 | 16,793,300 |
| 2022-02-14 | $17.12 | $17.35 | $16.53 | $16.60 | $16.58 | 11,004,930 |
| 2022-02-11 | $17.00 | $17.44 | $16.83 | $17.02 | $17.00 | 11,321,650 |
| 2022-02-10 | $17.79 | $17.79 | $16.86 | $17.00 | $16.98 | 8,012,150 |
| 2022-02-09 | $16.70 | $17.96 | $16.67 | $17.78 | $17.76 | 11,249,380 |
| 2022-02-08 | $16.20 | $16.68 | $15.50 | $16.55 | $16.53 | 11,389,200 |
| 2022-02-07 | $18.08 | $18.30 | $16.08 | $16.24 | $16.22 | 13,948,110 |
| 2022-02-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.80 | 0 |
| 2022-02-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.80 | 0 |
| 2022-02-02 | $17.82 | $17.82 | $17.82 | $17.82 | $17.80 | 0 |
| 2022-02-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.80 | 0 |
| 2022-01-28 | $17.41 | $18.50 | $17.28 | $17.82 | $17.80 | 6,833,810 |
| 2022-01-27 | $18.40 | $18.40 | $16.98 | $17.28 | $17.26 | 13,006,400 |
| 2022-01-26 | $18.60 | $19.00 | $17.32 | $18.00 | $17.98 | 9,828,600 |
| 2022-01-25 | $19.81 | $20.29 | $18.50 | $18.62 | $18.60 | 15,557,650 |
| 2022-01-24 | $19.61 | $20.52 | $19.35 | $20.21 | $20.19 | 20,934,240 |
| 2022-01-21 | $19.83 | $20.88 | $19.50 | $19.80 | $19.78 | 21,366,120 |
| 2022-01-20 | $21.60 | $22.24 | $20.12 | $20.32 | $20.30 | 29,611,280 |
| 2022-01-19 | $19.16 | $21.10 | $19.13 | $20.60 | $20.57 | 29,202,390 |
| 2022-01-18 | $19.27 | $22.00 | $19.00 | $19.70 | $19.68 | 32,060,170 |
| 2022-01-17 | $17.42 | $19.58 | $16.31 | $18.89 | $18.87 | 22,449,380 |
| 2022-01-14 | $17.35 | $17.63 | $17.11 | $17.18 | $17.16 | 5,590,900 |
| 2022-01-13 | $17.38 | $17.48 | $16.83 | $17.40 | $17.38 | 6,187,190 |
| 2022-01-12 | $17.50 | $17.79 | $17.03 | $17.18 | $17.16 | 6,536,130 |
| 2022-01-11 | $17.72 | $17.92 | $16.91 | $17.16 | $17.14 | 7,561,830 |
| 2022-01-10 | $18.60 | $18.80 | $17.16 | $17.60 | $17.58 | 11,424,940 |
| 2022-01-07 | $17.90 | $19.12 | $17.74 | $18.55 | $18.53 | 14,042,880 |
| 2022-01-06 | $17.38 | $17.98 | $17.16 | $17.93 | $17.91 | 5,354,480 |
| 2022-01-05 | $17.65 | $17.84 | $17.26 | $17.40 | $17.38 | 4,658,200 |
| 2022-01-04 | $17.05 | $17.95 | $17.05 | $17.61 | $17.59 | 6,765,510 |
| 2022-01-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.79 | 0 |
| 2021-12-31 | $16.58 | $17.05 | $16.34 | $16.81 | $16.79 | 3,976,800 |
| 2021-12-30 | $15.94 | $16.77 | $15.87 | $16.58 | $16.56 | 4,262,380 |
| 2021-12-29 | $16.02 | $16.18 | $15.71 | $15.92 | $15.90 | 3,118,300 |
| 2021-12-28 | $16.02 | $16.44 | $15.88 | $16.01 | $15.99 | 3,501,980 |
| 2021-12-27 | $16.33 | $16.33 | $15.80 | $16.08 | $16.06 | 3,596,300 |
| 2021-12-24 | $16.88 | $16.95 | $16.00 | $16.40 | $16.38 | 4,196,240 |
| 2021-12-23 | $17.18 | $17.21 | $16.58 | $16.88 | $16.86 | 4,417,640 |
| 2021-12-22 | $16.85 | $17.59 | $16.60 | $17.22 | $17.20 | 4,099,380 |
| 2021-12-21 | $16.74 | $17.09 | $16.68 | $16.80 | $16.78 | 3,955,220 |
| 2021-12-20 | $17.25 | $17.37 | $16.93 | $16.93 | $16.91 | 3,221,160 |
| 2021-12-17 | $17.46 | $17.55 | $17.15 | $17.20 | $17.18 | 3,216,970 |
| 2021-12-16 | $17.31 | $17.57 | $16.93 | $17.34 | $17.32 | 6,016,790 |
| 2021-12-15 | $18.70 | $18.95 | $17.28 | $17.50 | $17.48 | 12,125,170 |
| 2021-12-14 | $17.56 | $18.75 | $17.56 | $18.36 | $18.34 | 8,712,560 |
| 2021-12-13 | $18.20 | $18.35 | $17.58 | $17.85 | $17.83 | 6,424,210 |
| 2021-12-10 | $18.54 | $18.60 | $18.00 | $18.20 | $18.18 | 5,122,610 |
| 2021-12-09 | $18.28 | $18.81 | $18.23 | $18.32 | $18.30 | 6,629,200 |
| 2021-12-08 | $18.20 | $18.50 | $18.07 | $18.34 | $18.32 | 4,411,800 |
| 2021-12-07 | $18.98 | $18.98 | $17.98 | $18.10 | $18.08 | 6,202,990 |
| 2021-12-06 | $18.00 | $19.10 | $17.73 | $18.60 | $18.58 | 12,149,870 |
| 2021-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.98 | 6,360,930 |
| 2021-12-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.43 | 5,832,580 |
| 2021-12-01 | $18.01 | $18.13 | $17.62 | $17.66 | $17.64 | 5,060,360 |
| 2021-11-30 | $18.09 | $18.25 | $17.85 | $18.00 | $17.98 | 5,848,740 |
| 2021-11-29 | $17.61 | $18.35 | $17.50 | $18.09 | $18.07 | 8,235,360 |
| 2021-11-26 | $17.25 | $18.40 | $17.10 | $18.03 | $18.01 | 10,400,970 |
| 2021-11-25 | $17.13 | $17.42 | $16.77 | $17.25 | $17.23 | 5,475,840 |
| 2021-11-24 | $17.02 | $17.62 | $17.00 | $17.11 | $17.09 | 6,838,730 |
| 2021-11-23 | $16.35 | $17.10 | $16.22 | $17.00 | $16.98 | 6,301,090 |
| 2021-11-22 | $16.31 | $16.48 | $16.20 | $16.28 | $16.26 | 2,519,790 |
| 2021-11-19 | $16.62 | $16.62 | $16.16 | $16.42 | $16.40 | 4,740,830 |
| 2021-11-18 | $16.68 | $16.80 | $16.39 | $16.62 | $16.60 | 2,964,310 |
| 2021-11-17 | $16.68 | $16.84 | $16.45 | $16.73 | $16.71 | 2,716,230 |
| 2021-11-16 | $17.17 | $17.32 | $16.56 | $16.68 | $16.66 | 4,747,320 |
| 2021-11-15 | $16.83 | $17.37 | $16.83 | $17.25 | $17.23 | 9,165,020 |
| 2021-11-12 | $16.20 | $17.13 | $16.20 | $16.81 | $16.79 | 8,692,760 |
| 2021-11-11 | $15.72 | $17.11 | $15.53 | $16.31 | $16.29 | 7,763,330 |
| 2021-11-10 | $15.68 | $15.82 | $15.51 | $15.68 | $15.66 | 2,381,100 |
| 2021-11-09 | $15.56 | $15.76 | $15.50 | $15.68 | $15.66 | 2,455,660 |
| 2021-11-08 | $15.86 | $15.86 | $15.56 | $15.65 | $15.63 | 1,815,750 |
| 2021-11-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.66 | 3,501,740 |
| 2021-11-04 | $15.84 | $15.98 | $15.65 | $15.68 | $15.66 | 1,685,380 |
| 2021-11-03 | $15.51 | $16.00 | $15.45 | $15.75 | $15.73 | 3,084,340 |
| 2021-11-02 | $15.77 | $15.85 | $15.43 | $15.68 | $15.66 | 2,358,200 |
| 2021-11-01 | $15.90 | $16.13 | $15.68 | $15.79 | $15.77 | 3,296,710 |
| 2021-10-29 | $15.85 | $16.05 | $15.60 | $15.90 | $15.88 | 2,878,800 |
| 2021-10-28 | $15.80 | $16.12 | $15.50 | $15.79 | $15.77 | 2,312,950 |
| 2021-10-27 | $15.35 | $15.96 | $15.25 | $15.85 | $15.83 | 3,152,310 |
| 2021-10-26 | $15.60 | $15.60 | $15.11 | $15.54 | $15.52 | 2,155,320 |
| 2021-10-25 | $15.64 | $15.84 | $15.42 | $15.54 | $15.52 | 1,845,860 |
| 2021-10-22 | $15.73 | $15.93 | $15.37 | $15.74 | $15.72 | 2,753,380 |
| 2021-10-21 | $15.85 | $16.00 | $15.76 | $15.77 | $15.75 | 1,349,100 |
| 2021-10-20 | $16.04 | $16.07 | $15.70 | $15.91 | $15.89 | 2,198,740 |
| 2021-10-19 | $15.91 | $16.06 | $15.84 | $15.85 | $15.83 | 1,657,300 |
| 2021-10-18 | $15.80 | $16.10 | $15.80 | $15.91 | $15.89 | 1,215,310 |
| 2021-10-15 | $15.91 | $16.14 | $15.78 | $15.84 | $15.82 | 1,534,250 |
| 2021-10-14 | $15.80 | $16.17 | $15.72 | $15.89 | $15.87 | 2,182,680 |
| 2021-10-13 | $15.85 | $15.88 | $15.61 | $15.80 | $15.78 | 1,259,750 |
| 2021-10-12 | $15.77 | $16.30 | $15.72 | $15.75 | $15.73 | 1,881,950 |
| 2021-10-11 | $16.08 | $16.13 | $15.71 | $15.84 | $15.82 | 1,908,910 |
| 2021-10-08 | $16.60 | $16.60 | $15.98 | $16.07 | $16.05 | 3,793,480 |
| 2021-10-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2021-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.48 | 0 |
| 2021-09-30 | $15.79 | $16.57 | $15.70 | $16.50 | $16.48 | 6,808,710 |
| 2021-09-29 | $15.66 | $16.05 | $15.66 | $15.79 | $15.77 | 4,653,930 |
| 2021-09-28 | $15.96 | $16.16 | $15.61 | $15.95 | $15.93 | 4,751,770 |
| 2021-09-27 | $16.60 | $16.87 | $15.77 | $15.95 | $15.93 | 6,067,380 |
| 2021-09-24 | $16.85 | $16.99 | $16.47 | $16.63 | $16.61 | 5,560,710 |
| 2021-09-23 | $16.59 | $17.14 | $16.45 | $16.86 | $16.84 | 4,891,690 |
| 2021-09-22 | $16.45 | $16.74 | $16.45 | $16.59 | $16.57 | 2,777,300 |
| 2021-09-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.50 | 0 |
| 2021-09-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.50 | 0 |
| 2021-09-17 | $16.30 | $16.63 | $16.11 | $16.52 | $16.50 | 2,154,210 |
| 2021-09-16 | $16.67 | $16.73 | $16.11 | $16.34 | $16.32 | 3,314,390 |
| 2021-09-15 | $16.84 | $16.96 | $16.52 | $16.66 | $16.64 | 3,094,000 |
| 2021-09-14 | $17.21 | $17.40 | $16.71 | $16.84 | $16.82 | 5,901,330 |
| 2021-09-13 | $15.81 | $17.36 | $15.75 | $17.13 | $17.11 | 7,358,790 |
| 2021-09-10 | $15.76 | $15.87 | $15.64 | $15.81 | $15.79 | 1,256,840 |
| 2021-09-09 | $15.88 | $16.02 | $15.60 | $15.76 | $15.74 | 1,849,270 |
| 2021-09-08 | $16.01 | $16.15 | $15.77 | $15.97 | $15.95 | 2,156,900 |
| 2021-09-07 | $16.07 | $16.09 | $15.73 | $16.00 | $15.98 | 2,054,520 |
| 2021-09-06 | $15.73 | $16.19 | $15.60 | $15.92 | $15.90 | 2,322,000 |
| 2021-09-03 | $15.85 | $15.86 | $15.65 | $15.73 | $15.71 | 2,019,820 |
| 2021-09-02 | $15.99 | $16.30 | $15.64 | $15.76 | $15.74 | 4,378,470 |
| 2021-09-01 | $16.52 | $16.68 | $15.80 | $16.00 | $15.98 | 4,122,080 |
| 2021-08-31 | $16.16 | $16.75 | $16.04 | $16.57 | $16.55 | 4,236,250 |
| 2021-08-30 | $15.99 | $16.29 | $15.63 | $16.09 | $16.07 | 3,212,160 |
| 2021-08-27 | $15.62 | $16.08 | $15.61 | $15.81 | $15.79 | 2,332,900 |
| 2021-08-26 | $16.10 | $16.20 | $15.75 | $15.85 | $15.83 | 4,245,100 |
| 2021-08-25 | $16.36 | $16.69 | $16.03 | $16.18 | $16.16 | 2,811,170 |
| 2021-08-24 | $16.28 | $16.50 | $16.15 | $16.42 | $16.40 | 2,587,860 |
| 2021-08-23 | $16.60 | $16.62 | $16.11 | $16.30 | $16.28 | 3,206,870 |
| 2021-08-20 | $17.00 | $17.05 | $16.16 | $16.60 | $16.58 | 4,782,900 |
| 2021-08-19 | $16.60 | $17.67 | $16.54 | $16.95 | $16.93 | 9,343,440 |
| 2021-08-18 | $15.60 | $16.59 | $15.60 | $16.54 | $16.52 | 6,651,630 |
| 2021-08-17 | $16.18 | $16.19 | $15.50 | $15.73 | $15.71 | 6,422,020 |
| 2021-08-16 | $16.38 | $16.49 | $15.90 | $16.16 | $16.14 | 4,852,830 |
| 2021-08-13 | $16.63 | $16.63 | $15.60 | $16.27 | $16.25 | 5,129,220 |
| 2021-08-12 | $16.83 | $16.90 | $16.56 | $16.64 | $16.62 | 3,123,550 |
| 2021-08-11 | $16.89 | $17.24 | $16.50 | $16.91 | $16.89 | 4,152,360 |
| 2021-08-10 | $16.92 | $16.99 | $16.63 | $16.93 | $16.91 | 3,413,660 |
| 2021-08-09 | $16.80 | $17.08 | $16.70 | $16.85 | $16.83 | 3,721,800 |
| 2021-08-06 | $17.40 | $17.40 | $16.74 | $16.92 | $16.90 | 5,599,360 |
| 2021-08-05 | $17.50 | $17.60 | $16.97 | $17.39 | $17.37 | 4,495,050 |
| 2021-08-04 | $17.45 | $17.79 | $17.31 | $17.44 | $17.42 | 2,763,360 |
| 2021-08-03 | $17.78 | $17.78 | $17.23 | $17.45 | $17.43 | 3,935,390 |
| 2021-08-02 | $17.96 | $17.96 | $17.56 | $17.78 | $17.76 | 3,619,850 |
| 2021-07-30 | $17.88 | $17.99 | $17.61 | $17.82 | $17.80 | 3,676,000 |
| 2021-07-29 | $17.00 | $17.99 | $16.76 | $17.81 | $17.79 | 6,071,060 |
| 2021-07-28 | $17.75 | $17.75 | $16.10 | $16.80 | $16.78 | 6,304,520 |
| 2021-07-27 | $18.25 | $18.30 | $17.56 | $17.65 | $17.63 | 5,171,620 |
| 2021-07-26 | $17.71 | $18.44 | $17.70 | $18.16 | $18.14 | 7,847,950 |
| 2021-07-23 | $17.17 | $18.13 | $17.00 | $17.93 | $17.91 | 7,336,430 |
| 2021-07-22 | $17.02 | $17.16 | $16.75 | $17.13 | $17.11 | 5,492,880 |
| 2021-07-21 | $16.83 | $17.07 | $16.72 | $16.90 | $16.88 | 3,857,400 |
| 2021-07-20 | $17.20 | $17.20 | $16.70 | $16.90 | $16.88 | 4,527,550 |
| 2021-07-19 | $17.63 | $17.66 | $16.75 | $17.15 | $17.13 | 6,415,460 |
| 2021-07-16 | $18.05 | $18.18 | $17.60 | $17.66 | $17.64 | 5,640,310 |
| 2021-07-15 | $17.75 | $18.19 | $17.50 | $17.84 | $17.82 | 6,088,760 |
| 2021-07-14 | $17.66 | $17.85 | $17.32 | $17.72 | $17.70 | 5,307,500 |
| 2021-07-13 | $18.18 | $18.18 | $17.39 | $17.66 | $17.64 | 8,931,900 |
| 2021-07-12 | $18.30 | $18.30 | $17.01 | $17.58 | $17.56 | 11,419,950 |
| 2021-07-09 | $17.33 | $18.08 | $17.33 | $17.99 | $17.97 | 9,408,260 |
| 2021-07-08 | $17.10 | $17.67 | $17.03 | $17.51 | $17.49 | 8,864,910 |
| 2021-07-07 | $16.94 | $17.50 | $16.85 | $17.09 | $17.07 | 7,928,190 |
| 2021-07-06 | $16.41 | $17.19 | $16.41 | $17.04 | $17.02 | 9,143,520 |
| 2021-07-05 | $15.50 | $16.43 | $15.45 | $16.41 | $16.39 | 6,762,120 |
| 2021-07-02 | $15.25 | $15.45 | $15.12 | $15.38 | $15.36 | 3,146,220 |
| 2021-07-01 | $15.49 | $15.50 | $15.12 | $15.30 | $15.28 | 6,973,850 |
| 2021-06-30 | $15.21 | $15.39 | $14.98 | $15.28 | $15.26 | 7,599,720 |
| 2021-06-29 | $15.03 | $15.27 | $14.90 | $15.15 | $15.13 | 4,886,490 |
| 2021-06-28 | $15.36 | $15.54 | $15.01 | $15.27 | $15.25 | 3,864,250 |
| 2021-06-25 | $15.62 | $15.85 | $15.20 | $15.52 | $15.50 | 3,335,320 |
| 2021-06-24 | $15.61 | $15.95 | $15.55 | $15.62 | $15.60 | 2,951,460 |
| 2021-06-23 | $15.58 | $15.94 | $15.48 | $15.76 | $15.74 | 4,718,960 |
| 2021-06-22 | $15.73 | $15.86 | $14.60 | $15.84 | $15.82 | 8,732,280 |
| 2021-06-21 | $15.80 | $15.88 | $15.64 | $15.69 | $15.67 | 2,591,030 |
| 2021-06-18 | $16.18 | $16.18 | $15.68 | $15.89 | $15.87 | 1,789,780 |
| 2021-06-17 | $16.50 | $16.50 | $15.72 | $15.93 | $15.91 | 2,931,180 |
| 2021-06-16 | $15.45 | $16.26 | $15.25 | $15.99 | $15.97 | 6,354,860 |
| 2021-06-15 | $16.30 | $16.43 | $15.36 | $15.46 | $15.44 | 4,951,670 |
| 2021-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.33 | 0 |
| 2021-06-11 | $16.65 | $16.83 | $16.10 | $16.35 | $16.33 | 3,770,720 |
| 2021-06-10 | $16.88 | $16.96 | $16.52 | $16.63 | $16.61 | 3,234,420 |
| 2021-06-09 | $17.00 | $17.00 | $16.48 | $16.61 | $16.59 | 2,000,390 |
| 2021-06-08 | $17.00 | $17.35 | $16.66 | $16.85 | $16.83 | 3,338,360 |
| 2021-06-07 | $16.58 | $17.08 | $16.21 | $17.00 | $16.98 | 4,497,100 |
| 2021-06-04 | $17.00 | $17.12 | $16.43 | $16.58 | $16.56 | 4,317,950 |
| 2021-06-03 | $16.99 | $17.24 | $16.88 | $17.12 | $17.10 | 2,735,350 |
| 2021-06-02 | $17.30 | $17.46 | $16.96 | $17.09 | $17.07 | 3,304,900 |
| 2021-06-01 | $17.39 | $17.60 | $17.16 | $17.35 | $17.33 | 2,852,070 |
| 2021-05-31 | $17.00 | $17.43 | $16.98 | $17.24 | $17.22 | 4,753,580 |
| 2021-05-28 | $17.13 | $17.15 | $16.88 | $16.88 | $16.86 | 1,686,980 |
| 2021-05-27 | $17.02 | $17.23 | $17.02 | $17.16 | $17.14 | 2,529,470 |
| 2021-05-26 | $17.05 | $17.28 | $16.76 | $17.17 | $17.15 | 3,910,330 |
| 2021-05-25 | $17.30 | $17.30 | $16.73 | $17.02 | $17.00 | 3,917,820 |
| 2021-05-24 | $25.40 | $25.46 | $24.99 | $25.25 | $16.80 | 2,044,250 |
| 2021-05-21 | $25.50 | $25.69 | $25.25 | $25.43 | $16.92 | 2,209,940 |
| 2021-05-20 | $25.30 | $25.33 | $24.90 | $25.23 | $16.79 | 2,157,790 |
| 2021-05-19 | $25.50 | $25.60 | $25.09 | $25.19 | $16.76 | 2,770,230 |
| 2021-05-18 | $25.88 | $25.99 | $25.09 | $25.57 | $17.01 | 4,349,470 |
| 2021-05-17 | $27.49 | $27.49 | $22.10 | $25.33 | $16.85 | 6,834,380 |
| 2021-05-14 | $27.11 | $27.83 | $26.90 | $27.59 | $18.36 | 6,174,990 |
| 2021-05-13 | $26.70 | $27.24 | $26.62 | $26.80 | $17.83 | 3,799,770 |
| 2021-05-12 | $25.29 | $26.89 | $25.01 | $26.70 | $17.76 | 2,892,370 |
| 2021-05-11 | $25.37 | $25.37 | $24.93 | $25.13 | $16.72 | 1,450,190 |
| 2021-05-10 | $25.68 | $25.68 | $25.00 | $25.37 | $16.88 | 2,748,770 |
| 2021-05-07 | $25.79 | $25.79 | $25.16 | $25.73 | $17.12 | 2,024,610 |
| 2021-05-06 | $26.00 | $26.01 | $25.55 | $25.60 | $17.03 | 1,310,850 |
| 2021-05-05 | $25.93 | $25.93 | $25.93 | $25.93 | $17.25 | 0 |
| 2021-05-04 | $25.93 | $25.93 | $25.93 | $25.93 | $17.25 | 0 |
| 2021-04-30 | $26.33 | $26.50 | $25.83 | $25.93 | $17.25 | 1,852,150 |
| 2021-04-29 | $26.75 | $27.60 | $25.88 | $26.20 | $17.43 | 6,496,370 |
| 2021-04-28 | $25.51 | $26.95 | $25.51 | $26.75 | $17.80 | 2,417,810 |
| 2021-04-27 | $25.80 | $26.35 | $25.52 | $25.80 | $17.17 | 2,358,710 |
| 2021-04-26 | $26.77 | $26.88 | $26.10 | $26.16 | $17.40 | 3,309,360 |
| 2021-04-23 | $27.78 | $27.78 | $26.70 | $26.84 | $17.86 | 2,966,430 |
| 2021-04-22 | $27.33 | $27.77 | $27.02 | $27.28 | $18.15 | 3,710,960 |
| 2021-04-21 | $27.08 | $27.70 | $26.87 | $27.17 | $18.08 | 7,280,930 |
| 2021-04-20 | $26.00 | $27.50 | $26.00 | $27.03 | $17.98 | 9,484,310 |
| 2021-04-19 | $25.50 | $26.24 | $25.04 | $26.00 | $17.30 | 4,192,450 |
| 2021-04-16 | $25.26 | $25.65 | $25.07 | $25.11 | $16.71 | 2,604,060 |
| 2021-04-15 | $25.24 | $25.34 | $24.50 | $25.28 | $16.82 | 2,312,810 |
| 2021-04-14 | $25.37 | $25.44 | $24.86 | $25.34 | $16.86 | 1,039,690 |
| 2021-04-13 | $25.25 | $25.55 | $24.90 | $25.20 | $16.77 | 1,574,780 |
| 2021-04-12 | $26.73 | $27.38 | $25.01 | $25.28 | $16.82 | 4,986,630 |
| 2021-04-09 | $26.02 | $26.99 | $25.51 | $26.92 | $17.91 | 5,880,120 |
| 2021-04-08 | $26.26 | $26.64 | $25.85 | $25.90 | $17.23 | 2,498,650 |
| 2021-04-07 | $27.54 | $27.54 | $26.21 | $26.25 | $17.46 | 2,987,940 |
| 2021-04-06 | $27.50 | $27.88 | $25.88 | $27.21 | $18.10 | 5,273,740 |
| 2021-04-05 | $27.98 | $27.98 | $27.98 | $27.98 | $18.62 | 0 |
| 2021-04-02 | $28.01 | $28.75 | $27.66 | $27.98 | $18.62 | 3,551,260 |
| 2021-04-01 | $26.61 | $27.99 | $26.61 | $27.88 | $18.55 | 4,868,500 |
| 2021-03-31 | $26.92 | $27.13 | $26.53 | $27.05 | $18.00 | 2,728,050 |
| 2021-03-30 | $26.82 | $27.19 | $26.64 | $26.81 | $17.84 | 2,061,780 |
| 2021-03-29 | $26.36 | $27.20 | $25.99 | $26.82 | $17.84 | 3,269,360 |
| 2021-03-26 | $25.32 | $26.13 | $25.25 | $26.00 | $17.30 | 3,537,460 |
| 2021-03-25 | $25.40 | $25.67 | $25.25 | $25.25 | $16.80 | 1,608,340 |
| 2021-03-24 | $25.30 | $25.75 | $25.22 | $25.37 | $16.88 | 1,688,680 |
| 2021-03-23 | $25.48 | $25.49 | $25.01 | $25.37 | $16.88 | 1,480,270 |
| 2021-03-22 | $25.22 | $25.55 | $25.15 | $25.35 | $16.87 | 2,154,360 |
| 2021-03-19 | $25.39 | $25.49 | $25.06 | $25.38 | $16.89 | 1,985,700 |
| 2021-03-18 | $25.36 | $25.53 | $25.20 | $25.39 | $16.89 | 2,295,140 |
| 2021-03-17 | $25.92 | $25.92 | $25.22 | $25.28 | $16.82 | 1,791,900 |
| 2021-03-16 | $26.02 | $26.20 | $25.59 | $25.65 | $17.07 | 1,385,090 |
| 2021-03-15 | $26.00 | $26.17 | $25.46 | $26.02 | $17.31 | 2,870,750 |
| 2021-03-12 | $25.98 | $26.39 | $25.66 | $26.00 | $17.30 | 1,835,670 |
| 2021-03-11 | $25.59 | $26.50 | $24.91 | $25.88 | $17.22 | 2,766,290 |
| 2021-03-10 | $26.00 | $26.19 | $25.22 | $25.50 | $16.97 | 2,406,850 |
| 2021-03-09 | $26.95 | $27.11 | $25.39 | $25.68 | $17.09 | 5,306,170 |
| 2021-03-08 | $27.86 | $28.29 | $26.60 | $26.95 | $17.93 | 5,978,580 |
| 2021-03-05 | $27.00 | $27.60 | $26.71 | $27.00 | $17.96 | 3,709,550 |
| 2021-03-04 | $27.14 | $27.30 | $26.20 | $27.10 | $18.03 | 3,271,340 |
| 2021-03-03 | $27.15 | $27.65 | $25.00 | $26.71 | $17.77 | 5,145,980 |
| 2021-03-02 | $27.59 | $27.96 | $27.12 | $27.16 | $18.07 | 3,756,690 |
| 2021-03-01 | $25.80 | $27.90 | $25.80 | $27.64 | $18.39 | 6,342,510 |
| 2021-02-26 | $25.75 | $26.08 | $25.18 | $25.77 | $17.15 | 2,403,200 |
| 2021-02-25 | $26.20 | $26.20 | $25.50 | $25.75 | $17.13 | 1,640,450 |
| 2021-02-24 | $26.60 | $26.92 | $25.30 | $25.86 | $17.21 | 4,310,320 |
| 2021-02-23 | $27.00 | $27.37 | $26.10 | $26.60 | $17.70 | 3,447,750 |
| 2021-02-22 | $26.00 | $26.97 | $25.87 | $26.64 | $17.72 | 4,784,610 |
| 2021-02-19 | $25.74 | $25.84 | $25.01 | $25.74 | $17.13 | 2,362,470 |
| 2021-02-18 | $26.77 | $26.81 | $24.37 | $25.84 | $17.19 | 5,178,570 |
| 2021-02-17 | $26.88 | $26.88 | $26.88 | $26.88 | $17.88 | 0 |
| 2021-02-16 | $26.88 | $26.88 | $26.88 | $26.88 | $17.88 | 0 |
| 2021-02-15 | $26.88 | $26.88 | $26.88 | $26.88 | $17.88 | 0 |
| 2021-02-12 | $26.88 | $26.88 | $26.88 | $26.88 | $17.88 | 0 |
| 2021-02-11 | $26.88 | $26.88 | $26.88 | $26.88 | $17.88 | 0 |
| 2021-02-10 | $25.20 | $26.88 | $24.00 | $26.88 | $17.88 | 6,062,820 |
| 2021-02-09 | $23.35 | $24.84 | $23.20 | $24.44 | $16.26 | 6,157,940 |
| 2021-02-08 | $22.00 | $24.66 | $21.00 | $23.93 | $15.92 | 10,567,470 |
| 2021-02-05 | $26.49 | $27.30 | $20.94 | $20.94 | $13.93 | 9,351,860 |
| 2021-02-04 | $27.48 | $27.70 | $26.00 | $26.18 | $17.42 | 2,600,310 |
| 2021-02-03 | $28.00 | $28.48 | $27.34 | $27.69 | $18.42 | 2,515,290 |
| 2021-02-02 | $27.65 | $28.25 | $27.07 | $27.99 | $18.62 | 2,739,580 |
| 2021-02-01 | $27.41 | $27.60 | $27.11 | $27.49 | $18.29 | 1,159,680 |
| 2021-01-29 | $27.97 | $28.19 | $27.32 | $27.56 | $18.34 | 2,398,050 |
| 2021-01-28 | $28.01 | $28.93 | $27.68 | $27.81 | $18.50 | 2,674,360 |
| 2021-01-27 | $27.40 | $28.96 | $26.86 | $28.57 | $19.01 | 3,470,050 |
| 2021-01-26 | $28.15 | $28.15 | $26.72 | $27.22 | $18.11 | 1,966,250 |
| 2021-01-25 | $27.31 | $27.61 | $26.75 | $27.38 | $18.22 | 2,396,160 |
| 2021-01-22 | $27.47 | $27.78 | $27.22 | $27.35 | $18.20 | 1,867,410 |
| 2021-01-21 | $27.70 | $28.50 | $27.19 | $27.50 | $18.30 | 2,793,660 |
| 2021-01-20 | $27.62 | $27.91 | $27.29 | $27.74 | $18.46 | 1,596,050 |
| 2021-01-19 | $28.90 | $29.18 | $27.62 | $27.66 | $18.40 | 2,751,260 |
| 2021-01-18 | $28.59 | $29.04 | $28.45 | $28.58 | $19.02 | 2,420,430 |
| 2021-01-15 | $29.02 | $29.50 | $28.47 | $28.57 | $19.01 | 2,903,220 |
| 2021-01-14 | $27.33 | $29.48 | $27.33 | $29.04 | $19.32 | 6,086,830 |
| 2021-01-13 | $27.50 | $27.94 | $26.60 | $27.23 | $18.12 | 2,894,800 |
| 2021-01-12 | $27.59 | $28.13 | $27.13 | $27.40 | $18.23 | 2,139,840 |
| 2021-01-11 | $27.83 | $28.49 | $26.70 | $27.58 | $18.35 | 2,170,510 |
| 2021-01-08 | $28.30 | $28.48 | $27.50 | $27.80 | $18.50 | 2,889,120 |
| 2021-01-07 | $29.10 | $29.42 | $28.08 | $28.48 | $18.95 | 3,781,430 |
| 2021-01-06 | $28.79 | $29.71 | $28.70 | $29.44 | $19.59 | 5,760,680 |
| 2021-01-05 | $27.67 | $29.21 | $27.60 | $28.80 | $19.16 | 4,093,980 |
| 2021-01-04 | $28.80 | $29.29 | $27.90 | $28.07 | $18.68 | 3,871,390 |
| 2021-01-01 | $28.80 | $28.80 | $28.80 | $28.80 | $19.16 | 0 |
| 2020-12-31 | $28.80 | $29.38 | $28.22 | $28.80 | $19.16 | 3,081,050 |
| 2020-12-30 | $28.15 | $29.05 | $28.15 | $28.37 | $18.88 | 2,321,660 |
| 2020-12-29 | $28.60 | $29.25 | $28.31 | $28.49 | $18.96 | 2,574,420 |
| 2020-12-28 | $27.54 | $29.20 | $27.53 | $28.83 | $19.18 | 5,145,420 |
| 2020-12-25 | $27.65 | $28.60 | $27.00 | $27.20 | $18.10 | 4,309,070 |
| 2020-12-24 | $29.29 | $29.29 | $27.73 | $27.96 | $18.60 | 3,413,470 |
| 2020-12-23 | $29.45 | $29.62 | $28.77 | $28.90 | $19.23 | 3,757,590 |
| 2020-12-22 | $30.30 | $30.30 | $29.09 | $29.30 | $19.49 | 4,743,040 |
| 2020-12-21 | $28.80 | $30.45 | $28.80 | $29.90 | $19.89 | 7,412,130 |
| 2020-12-18 | $27.98 | $29.20 | $27.73 | $28.67 | $19.07 | 6,916,760 |
| 2020-12-17 | $25.85 | $27.58 | $25.72 | $27.40 | $18.23 | 5,085,560 |
| 2020-12-16 | $27.10 | $27.36 | $25.40 | $26.01 | $17.31 | 6,222,850 |
| 2020-12-15 | $28.18 | $28.45 | $27.25 | $27.30 | $18.16 | 2,929,560 |
| 2020-12-14 | $28.69 | $29.15 | $28.00 | $28.35 | $18.86 | 3,135,820 |
| 2020-12-11 | $28.59 | $28.83 | $27.55 | $28.11 | $18.70 | 2,482,240 |
| 2020-12-10 | $28.62 | $28.95 | $27.98 | $28.49 | $18.96 | 2,253,510 |
| 2020-12-09 | $28.91 | $29.15 | $28.43 | $28.54 | $18.99 | 2,210,800 |
| 2020-12-08 | $28.73 | $29.09 | $28.14 | $28.71 | $19.10 | 2,964,120 |
| 2020-12-07 | $28.80 | $29.20 | $28.09 | $28.64 | $19.05 | 3,342,060 |
| 2020-12-04 | $27.25 | $28.95 | $27.25 | $28.61 | $19.03 | 4,382,860 |
| 2020-12-03 | $28.38 | $28.85 | $26.73 | $27.23 | $18.12 | 5,014,710 |
| 2020-12-02 | $28.72 | $29.45 | $28.36 | $28.48 | $18.95 | 4,409,090 |
| 2020-12-01 | $26.45 | $28.77 | $26.01 | $28.65 | $19.06 | 4,810,010 |
| 2020-11-30 | $27.02 | $27.45 | $26.22 | $26.44 | $17.59 | 2,262,490 |
| 2020-11-27 | $27.18 | $27.49 | $26.58 | $27.05 | $18.00 | 2,192,630 |
| 2020-11-26 | $27.30 | $28.14 | $27.11 | $27.58 | $18.35 | 2,044,450 |
| 2020-11-25 | $27.87 | $28.35 | $27.50 | $27.53 | $18.32 | 2,002,530 |
| 2020-11-24 | $26.60 | $27.85 | $26.30 | $27.69 | $18.42 | 3,398,310 |
| 2020-11-23 | $28.74 | $28.74 | $26.60 | $26.87 | $17.88 | 4,424,480 |
| 2020-11-20 | $28.43 | $28.65 | $28.00 | $28.13 | $18.72 | 2,613,590 |
| 2020-11-19 | $28.77 | $28.99 | $28.00 | $28.59 | $19.02 | 3,409,790 |
| 2020-11-18 | $29.09 | $29.74 | $28.25 | $28.29 | $18.82 | 4,016,060 |
| 2020-11-17 | $29.73 | $29.75 | $28.58 | $29.03 | $19.31 | 3,319,540 |
| 2020-11-16 | $28.80 | $30.37 | $28.80 | $29.75 | $19.79 | 3,594,110 |
| 2020-11-13 | $28.85 | $29.15 | $28.30 | $28.97 | $19.27 | 2,608,320 |
| 2020-11-12 | $29.12 | $29.30 | $28.40 | $28.85 | $19.19 | 2,630,630 |
| 2020-11-11 | $29.39 | $29.43 | $28.38 | $28.92 | $19.24 | 3,814,070 |
| 2020-11-10 | $29.08 | $29.70 | $28.65 | $29.20 | $19.43 | 5,719,650 |
| 2020-11-09 | $28.45 | $29.15 | $28.21 | $28.81 | $19.17 | 6,634,670 |
| 2020-11-06 | $27.68 | $29.23 | $27.40 | $28.45 | $18.93 | 6,421,160 |
| 2020-11-05 | $28.17 | $28.77 | $27.43 | $27.64 | $18.39 | 4,939,100 |
| 2020-11-04 | $27.26 | $28.38 | $27.01 | $28.18 | $18.75 | 4,517,880 |
| 2020-11-03 | $26.83 | $27.63 | $26.20 | $27.15 | $18.06 | 5,483,870 |
| 2020-11-02 | $25.00 | $27.31 | $24.80 | $26.83 | $17.85 | 8,694,710 |
| 2020-10-30 | $25.52 | $25.59 | $24.42 | $24.97 | $16.61 | 6,970,900 |
| 2020-10-29 | $26.00 | $26.30 | $25.05 | $25.27 | $16.81 | 5,720,150 |
| 2020-10-28 | $26.64 | $26.84 | $26.00 | $26.19 | $17.42 | 2,579,790 |
| 2020-10-27 | $26.40 | $26.71 | $25.71 | $26.39 | $17.56 | 3,831,980 |
| 2020-10-26 | $27.18 | $27.77 | $25.65 | $26.15 | $17.40 | 7,585,530 |
| 2020-10-23 | $26.98 | $27.68 | $26.18 | $26.67 | $17.74 | 6,591,310 |
| 2020-10-22 | $26.17 | $27.40 | $25.83 | $27.15 | $18.06 | 8,961,860 |
| 2020-10-21 | $24.56 | $26.84 | $24.56 | $25.83 | $17.19 | 9,073,800 |
| 2020-10-20 | $24.15 | $24.88 | $23.88 | $24.55 | $16.33 | 5,388,210 |
| 2020-10-19 | $24.81 | $24.83 | $23.80 | $24.03 | $15.99 | 5,363,900 |
| 2020-10-16 | $23.71 | $24.70 | $23.70 | $24.53 | $16.32 | 7,630,100 |
| 2020-10-15 | $24.08 | $24.38 | $22.95 | $23.72 | $15.78 | 7,557,510 |
| 2020-10-14 | $23.82 | $25.16 | $23.70 | $24.10 | $16.03 | 6,106,970 |
| 2020-10-13 | $24.40 | $24.60 | $23.66 | $23.89 | $15.89 | 3,751,580 |
| 2020-10-12 | $23.66 | $24.76 | $23.40 | $24.20 | $16.10 | 5,864,900 |
| 2020-10-09 | $22.80 | $23.66 | $22.80 | $23.35 | $15.54 | 3,792,260 |
| 2020-10-08 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-10-07 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-10-06 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-10-05 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-10-02 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-10-01 | $22.53 | $22.53 | $22.53 | $22.53 | $14.99 | 0 |
| 2020-09-30 | $22.41 | $22.73 | $22.20 | $22.53 | $14.99 | 2,979,240 |
| 2020-09-29 | $22.58 | $22.87 | $22.39 | $22.41 | $14.91 | 4,390,520 |
| 2020-09-28 | $23.31 | $23.33 | $22.25 | $22.70 | $15.10 | 6,362,690 |
| 2020-09-25 | $20.55 | $23.70 | $20.52 | $22.96 | $15.28 | 11,924,870 |
| 2020-09-24 | $22.30 | $22.79 | $21.86 | $21.99 | $14.63 | 8,639,480 |
| 2020-09-23 | $21.77 | $22.76 | $21.14 | $22.30 | $14.84 | 11,971,570 |
| 2020-09-22 | $23.00 | $23.00 | $21.44 | $21.51 | $14.31 | 14,363,570 |
| 2020-09-21 | $23.10 | $24.15 | $22.66 | $23.12 | $15.38 | 15,682,470 |
| 2020-09-18 | $25.94 | $26.34 | $22.56 | $23.97 | $15.95 | 13,507,970 |
| 2020-09-17 | $28.19 | $28.33 | $26.06 | $26.17 | $17.41 | 11,266,210 |
| 2020-09-16 | $28.80 | $28.90 | $28.02 | $28.11 | $18.70 | 5,400,580 |
| 2020-09-15 | $28.40 | $29.77 | $27.00 | $28.86 | $19.20 | 10,241,220 |
| 2020-09-14 | $32.88 | $32.88 | $28.51 | $29.07 | $19.34 | 11,356,930 |
| 2020-09-11 | $33.09 | $33.50 | $29.04 | $33.00 | $21.96 | 9,919,940 |
| 2020-09-10 | $33.50 | $33.96 | $31.76 | $33.00 | $21.96 | 3,978,380 |
| 2020-09-09 | $35.34 | $35.39 | $32.68 | $33.00 | $21.96 | 5,658,440 |
| 2020-09-08 | $35.80 | $36.15 | $35.05 | $35.77 | $23.80 | 3,870,330 |
| 2020-09-07 | $36.19 | $36.79 | $35.20 | $35.37 | $23.53 | 3,562,530 |
| 2020-09-04 | $35.90 | $36.79 | $35.46 | $36.11 | $24.02 | 3,737,090 |
| 2020-09-03 | $36.50 | $37.07 | $35.70 | $36.37 | $24.20 | 4,608,120 |
| 2020-09-02 | $35.20 | $37.30 | $34.50 | $36.80 | $24.48 | 8,760,250 |
| 2020-09-01 | $35.00 | $35.56 | $34.34 | $35.05 | $23.32 | 4,108,180 |
| 2020-08-31 | $35.70 | $37.94 | $34.42 | $34.63 | $23.04 | 7,585,260 |
| 2020-08-28 | $34.80 | $35.20 | $32.61 | $34.77 | $23.13 | 7,012,300 |
| 2020-08-27 | $34.56 | $35.29 | $32.55 | $33.64 | $22.38 | 4,753,970 |
| 2020-08-26 | $35.05 | $35.30 | $33.33 | $33.73 | $22.44 | 5,549,090 |
| 2020-08-25 | $32.45 | $35.82 | $32.45 | $34.95 | $23.25 | 6,367,730 |
| 2020-08-24 | $31.68 | $36.00 | $31.68 | $34.99 | $23.28 | 11,870,780 |
| 2020-08-21 | $27.67 | $30.69 | $27.60 | $30.69 | $20.42 | 7,268,330 |
| 2020-08-20 | $28.02 | $28.33 | $27.62 | $27.90 | $18.56 | 2,163,730 |
| 2020-08-19 | $28.26 | $28.69 | $28.09 | $28.22 | $18.78 | 2,352,910 |
| 2020-08-18 | $28.51 | $29.92 | $28.33 | $28.56 | $19.00 | 3,619,050 |
| 2020-08-17 | $29.06 | $29.58 | $28.70 | $28.81 | $19.17 | 3,418,610 |
| 2020-08-14 | $28.44 | $29.16 | $28.31 | $28.86 | $19.20 | 2,871,790 |
| 2020-08-13 | $29.78 | $30.40 | $28.61 | $28.75 | $19.13 | 4,718,240 |
| 2020-08-12 | $30.71 | $30.80 | $28.67 | $29.78 | $19.81 | 4,863,590 |
| 2020-08-11 | $31.68 | $31.95 | $30.00 | $30.19 | $20.09 | 4,564,230 |
| 2020-08-10 | $32.02 | $32.19 | $30.40 | $31.00 | $20.63 | 4,083,050 |
| 2020-08-07 | $31.80 | $32.38 | $30.01 | $31.10 | $20.69 | 6,518,770 |
| 2020-08-06 | $30.10 | $32.25 | $30.09 | $32.00 | $21.29 | 7,853,870 |
| 2020-08-05 | $28.99 | $30.40 | $28.61 | $29.88 | $19.88 | 5,224,350 |
| 2020-08-04 | $30.60 | $30.60 | $29.03 | $29.20 | $19.43 | 5,046,090 |
| 2020-08-03 | $31.32 | $31.45 | $29.65 | $30.00 | $19.96 | 8,317,220 |
| 2020-07-31 | $28.00 | $30.25 | $27.31 | $30.25 | $20.13 | 8,204,840 |
| 2020-07-30 | $27.99 | $28.65 | $27.25 | $27.50 | $18.30 | 6,267,540 |
| 2020-07-29 | $26.56 | $28.27 | $25.65 | $27.99 | $18.62 | 10,057,030 |
| 2020-07-28 | $27.19 | $27.98 | $25.67 | $26.28 | $17.48 | 9,196,920 |
| 2020-07-27 | $29.01 | $29.05 | $25.69 | $27.00 | $17.96 | 13,328,580 |
| 2020-07-24 | $27.90 | $30.17 | $27.20 | $28.54 | $18.99 | 12,704,790 |
| 2020-07-23 | $28.60 | $29.00 | $27.68 | $27.69 | $18.42 | 15,038,700 |
| 2020-07-22 | $30.80 | $31.76 | $29.51 | $30.76 | $20.47 | 14,103,800 |
| 2020-07-21 | $28.65 | $31.22 | $28.65 | $30.65 | $20.39 | 14,959,420 |
| 2020-07-20 | $28.00 | $29.65 | $26.81 | $28.60 | $19.03 | 12,163,500 |
| 2020-07-17 | $26.30 | $28.87 | $25.60 | $28.26 | $18.80 | 14,148,780 |
| 2020-07-16 | $26.20 | $28.17 | $24.80 | $26.60 | $17.70 | 19,715,630 |
| 2020-07-15 | $23.06 | $25.95 | $23.06 | $25.95 | $17.27 | 13,401,720 |
| 2020-07-14 | $22.25 | $24.20 | $22.25 | $23.59 | $15.70 | 14,588,540 |
| 2020-07-13 | $20.97 | $22.32 | $19.22 | $22.20 | $14.77 | 13,980,210 |
| 2020-07-10 | $21.44 | $22.17 | $20.81 | $21.20 | $14.10 | 6,884,870 |
| 2020-07-09 | $20.62 | $21.89 | $20.08 | $21.80 | $14.50 | 11,942,980 |
| 2020-07-08 | $19.82 | $20.70 | $19.69 | $20.62 | $13.72 | 6,849,550 |
| 2020-07-07 | $19.45 | $20.35 | $19.20 | $19.80 | $13.17 | 6,664,290 |
| 2020-07-06 | $19.10 | $19.70 | $18.71 | $19.32 | $12.85 | 5,345,310 |
| 2020-07-03 | $18.69 | $19.19 | $18.53 | $18.90 | $12.57 | 3,626,380 |
| 2020-07-02 | $18.90 | $18.90 | $18.51 | $18.76 | $12.48 | 2,751,720 |
| 2020-07-01 | $18.97 | $19.17 | $18.45 | $18.77 | $12.49 | 3,385,900 |
| 2020-06-30 | $18.80 | $19.01 | $18.58 | $18.93 | $12.59 | 3,684,350 |
| 2020-06-29 | $18.04 | $18.98 | $18.04 | $18.70 | $12.44 | 5,781,850 |
| 2020-06-26 | $18.02 | $18.02 | $18.02 | $18.02 | $11.99 | 0 |
| 2020-06-25 | $18.02 | $18.02 | $18.02 | $18.02 | $11.99 | 0 |
| 2020-06-24 | $18.38 | $18.46 | $17.89 | $18.02 | $11.99 | 3,302,120 |
| 2020-06-23 | $18.64 | $18.78 | $18.16 | $18.38 | $12.23 | 4,822,010 |
| 2020-06-22 | $17.49 | $18.88 | $17.32 | $18.45 | $12.28 | 8,084,020 |
| 2020-06-19 | $16.63 | $17.56 | $16.51 | $17.34 | $11.54 | 6,719,090 |
| 2020-06-18 | $16.56 | $16.79 | $16.00 | $16.61 | $11.05 | 4,356,780 |
| 2020-06-17 | $16.94 | $16.94 | $16.33 | $16.38 | $10.90 | 3,500,490 |
| 2020-06-16 | $16.81 | $16.95 | $16.50 | $16.76 | $11.15 | 3,465,010 |
| 2020-06-15 | $16.88 | $17.15 | $16.49 | $16.61 | $11.05 | 3,760,500 |
| 2020-06-12 | $16.80 | $17.02 | $16.73 | $16.92 | $11.26 | 2,300,690 |
| 2020-06-11 | $16.97 | $17.17 | $16.80 | $17.06 | $11.35 | 3,283,320 |
| 2020-06-10 | $17.25 | $17.28 | $16.86 | $16.92 | $11.26 | 2,352,040 |
| 2020-06-09 | $17.36 | $17.38 | $16.72 | $17.23 | $11.46 | 3,391,890 |
| 2020-06-08 | $17.55 | $17.64 | $17.09 | $17.16 | $11.42 | 3,763,070 |
| 2020-06-05 | $17.03 | $17.77 | $17.03 | $17.48 | $11.63 | 5,760,340 |
| 2020-06-04 | $17.20 | $17.29 | $16.85 | $17.15 | $11.41 | 3,595,390 |
| 2020-06-03 | $17.20 | $17.60 | $17.05 | $17.13 | $11.40 | 4,029,720 |
| 2020-06-02 | $17.62 | $17.65 | $16.82 | $17.12 | $11.39 | 6,616,270 |
| 2020-06-01 | $18.00 | $18.30 | $17.00 | $17.39 | $11.57 | 6,527,870 |
| 2020-05-29 | $30.66 | $32.32 | $30.66 | $31.79 | $11.73 | 2,054,350 |
| 2020-05-28 | $31.41 | $31.60 | $30.52 | $31.18 | $11.51 | 2,111,250 |
| 2020-05-27 | $32.58 | $32.58 | $30.94 | $31.19 | $11.51 | 2,271,200 |
| 2020-05-26 | $32.00 | $32.26 | $31.36 | $32.00 | $11.81 | 2,551,500 |
| 2020-05-25 | $33.50 | $33.50 | $31.58 | $31.58 | $11.65 | 3,131,200 |
| 2020-05-22 | $33.62 | $33.86 | $32.66 | $32.89 | $12.14 | 3,324,150 |
| 2020-05-21 | $34.84 | $34.85 | $33.19 | $33.35 | $12.31 | 4,133,000 |
| 2020-05-20 | $35.81 | $36.00 | $34.68 | $34.94 | $12.89 | 3,296,210 |
| 2020-05-19 | $36.01 | $37.23 | $35.75 | $36.01 | $13.29 | 3,102,750 |
| 2020-05-18 | $35.54 | $36.17 | $35.10 | $35.70 | $13.18 | 2,318,700 |
| 2020-05-15 | $35.75 | $35.85 | $35.02 | $35.70 | $13.18 | 2,291,400 |
| 2020-05-14 | $36.06 | $36.47 | $35.11 | $35.48 | $13.09 | 2,888,200 |
| 2020-05-13 | $35.56 | $36.20 | $34.18 | $35.50 | $13.10 | 4,500,800 |
| 2020-05-12 | $32.90 | $35.75 | $32.61 | $35.33 | $13.04 | 5,884,150 |
| 2020-05-11 | $31.80 | $33.38 | $31.68 | $33.16 | $12.24 | 4,362,740 |
| 2020-05-08 | $32.40 | $32.42 | $31.53 | $31.60 | $11.66 | 2,831,100 |
| 2020-05-07 | $32.00 | $32.37 | $31.16 | $31.91 | $11.78 | 2,610,090 |
| 2020-05-06 | $31.10 | $32.96 | $30.70 | $31.95 | $11.79 | 4,103,040 |
| 2020-05-05 | $31.27 | $31.27 | $31.27 | $31.27 | $11.54 | 0 |
| 2020-05-04 | $31.27 | $31.27 | $31.27 | $31.27 | $11.54 | 0 |
| 2020-05-01 | $31.27 | $31.27 | $31.27 | $31.27 | $11.54 | 0 |
| 2020-04-30 | $30.60 | $31.55 | $30.32 | $31.27 | $11.54 | 3,426,970 |
| 2020-04-29 | $30.53 | $30.99 | $30.11 | $30.30 | $11.18 | 2,560,170 |
| 2020-04-28 | $31.91 | $32.00 | $30.01 | $31.14 | $11.49 | 4,407,300 |
| 2020-04-27 | $30.70 | $32.67 | $29.72 | $31.89 | $11.77 | 6,393,600 |
| 2020-04-24 | $30.43 | $31.30 | $29.65 | $30.04 | $11.09 | 3,873,700 |
| 2020-04-23 | $29.66 | $31.69 | $29.64 | $30.64 | $11.31 | 4,992,350 |
| 2020-04-22 | $30.27 | $30.49 | $28.81 | $29.73 | $10.97 | 4,823,800 |
| 2020-04-21 | $30.98 | $30.98 | $29.46 | $30.28 | $11.18 | 6,111,100 |
| 2020-04-20 | $31.21 | $31.69 | $30.46 | $30.89 | $11.40 | 7,587,400 |
| 2020-04-17 | $29.83 | $32.30 | $29.23 | $31.84 | $11.75 | 9,175,490 |
| 2020-04-16 | $29.42 | $29.97 | $28.52 | $29.44 | $10.87 | 7,734,590 |
| 2020-04-15 | $28.05 | $30.60 | $28.05 | $30.60 | $11.29 | 10,592,070 |
| 2020-04-14 | $27.84 | $28.12 | $26.50 | $27.82 | $10.27 | 3,386,450 |
| 2020-04-13 | $28.15 | $28.42 | $27.05 | $27.15 | $10.02 | 3,466,950 |
| 2020-04-10 | $29.80 | $30.08 | $28.04 | $28.10 | $10.37 | 4,823,700 |
| 2020-04-09 | $29.70 | $30.16 | $29.02 | $29.80 | $11.00 | 3,699,520 |
| 2020-04-08 | $29.15 | $30.14 | $28.76 | $29.70 | $10.96 | 5,240,840 |
| 2020-04-07 | $29.18 | $29.29 | $28.40 | $29.15 | $10.76 | 3,852,050 |
| 2020-04-06 | $28.36 | $28.36 | $28.36 | $28.36 | $10.47 | 0 |
| 2020-04-03 | $28.42 | $28.78 | $27.92 | $28.36 | $10.47 | 4,808,250 |
| 2020-04-02 | $27.45 | $28.40 | $27.20 | $28.19 | $10.40 | 4,683,500 |
| 2020-04-01 | $26.55 | $27.66 | $26.50 | $27.49 | $10.15 | 4,765,100 |
| 2020-03-31 | $25.89 | $26.75 | $25.87 | $26.55 | $9.80 | 3,462,250 |
| 2020-03-30 | $24.98 | $25.98 | $24.81 | $25.70 | $9.48 | 2,726,200 |
| 2020-03-27 | $25.30 | $25.87 | $25.05 | $25.32 | $9.34 | 2,306,610 |
| 2020-03-26 | $24.18 | $25.34 | $24.18 | $25.32 | $9.34 | 2,490,850 |
| 2020-03-25 | $24.68 | $24.90 | $24.26 | $24.66 | $9.10 | 2,851,520 |
| 2020-03-24 | $24.35 | $24.35 | $23.41 | $23.86 | $8.81 | 1,861,890 |
| 2020-03-23 | $23.58 | $24.48 | $23.00 | $23.58 | $8.70 | 2,417,910 |
| 2020-03-20 | $23.58 | $24.04 | $23.30 | $23.79 | $8.78 | 1,725,900 |
| 2020-03-19 | $22.20 | $23.88 | $22.20 | $23.55 | $8.69 | 2,780,550 |
| 2020-03-18 | $23.91 | $24.17 | $22.00 | $23.01 | $8.49 | 3,784,450 |
| 2020-03-17 | $25.01 | $25.11 | $23.36 | $23.89 | $8.82 | 3,524,950 |
| 2020-03-16 | $25.88 | $25.98 | $24.61 | $24.79 | $9.15 | 3,345,050 |
| 2020-03-13 | $24.31 | $25.70 | $23.90 | $25.10 | $9.26 | 3,497,080 |
| 2020-03-12 | $25.89 | $26.19 | $25.40 | $25.48 | $9.40 | 3,400,400 |
| 2020-03-11 | $26.14 | $26.31 | $25.68 | $25.90 | $9.56 | 4,033,750 |
| 2020-03-10 | $24.68 | $26.36 | $24.22 | $26.15 | $9.65 | 7,947,790 |
| 2020-03-09 | $25.70 | $26.90 | $25.55 | $25.87 | $9.55 | 4,319,740 |
| 2020-03-06 | $27.04 | $27.04 | $26.04 | $26.39 | $9.74 | 6,316,860 |
| 2020-03-05 | $30.00 | $30.00 | $27.71 | $27.81 | $10.26 | 14,043,840 |
| 2020-03-04 | $28.00 | $29.21 | $27.70 | $29.21 | $10.78 | 8,644,080 |
| 2020-03-03 | $26.65 | $28.50 | $26.65 | $28.29 | $10.44 | 10,807,250 |
| 2020-03-02 | $26.07 | $26.96 | $25.55 | $26.59 | $9.81 | 4,707,250 |
| 2020-02-28 | $25.50 | $27.11 | $25.12 | $25.50 | $9.41 | 4,797,190 |
| 2020-02-27 | $26.70 | $27.15 | $26.38 | $26.81 | $9.89 | 3,379,150 |
| 2020-02-26 | $26.84 | $27.62 | $26.31 | $26.40 | $9.74 | 4,694,400 |
| 2020-02-25 | $27.80 | $28.22 | $26.00 | $27.64 | $10.20 | 7,649,740 |
| 2020-02-24 | $27.50 | $28.80 | $26.90 | $28.70 | $10.59 | 8,952,230 |
| 2020-02-21 | $27.74 | $28.30 | $26.99 | $27.28 | $10.07 | 7,978,610 |
| 2020-02-20 | $28.13 | $28.48 | $26.83 | $27.84 | $10.27 | 7,574,130 |
| 2020-02-19 | $27.30 | $29.15 | $27.30 | $28.31 | $10.45 | 9,062,730 |
| 2020-02-18 | $27.30 | $27.65 | $26.71 | $27.61 | $10.19 | 6,592,580 |
| 2020-02-17 | $27.10 | $28.08 | $26.71 | $27.20 | $10.04 | 8,283,400 |
| 2020-02-14 | $25.63 | $27.20 | $25.50 | $27.04 | $9.98 | 7,434,810 |
| 2020-02-13 | $25.29 | $26.38 | $24.75 | $25.91 | $9.56 | 6,586,350 |
| 2020-02-12 | $25.00 | $25.14 | $23.90 | $25.02 | $9.23 | 4,607,510 |
| 2020-02-11 | $24.50 | $25.45 | $24.20 | $24.82 | $9.16 | 5,888,070 |
| 2020-02-10 | $24.30 | $24.70 | $24.10 | $24.42 | $9.01 | 3,469,460 |
| 2020-02-07 | $24.78 | $24.92 | $23.70 | $24.54 | $9.06 | 4,960,860 |
| 2020-02-06 | $24.36 | $24.86 | $23.80 | $24.80 | $9.15 | 5,506,590 |
| 2020-02-05 | $24.86 | $25.28 | $24.35 | $24.48 | $9.03 | 5,948,310 |
| 2020-02-04 | $22.87 | $25.17 | $22.87 | $24.47 | $9.03 | 8,292,010 |
| 2020-02-03 | $25.41 | $25.41 | $25.41 | $25.41 | $9.38 | 455,200 |
| 2020-01-31 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-30 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-29 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-28 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-27 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-24 | $28.23 | $28.23 | $28.23 | $28.23 | $10.42 | 0 |
| 2020-01-23 | $27.00 | $29.22 | $26.58 | $28.23 | $10.42 | 11,619,540 |
| 2020-01-22 | $26.01 | $27.20 | $25.25 | $27.03 | $9.98 | 6,130,760 |
| 2020-01-21 | $25.83 | $26.54 | $25.83 | $26.42 | $9.75 | 5,477,450 |
| 2020-01-20 | $26.17 | $26.17 | $24.80 | $25.80 | $9.52 | 4,937,930 |
| 2020-01-17 | $26.61 | $26.65 | $25.55 | $25.67 | $9.47 | 5,295,800 |
| 2020-01-16 | $26.80 | $27.05 | $26.15 | $26.45 | $9.76 | 6,671,030 |
| 2020-01-15 | $25.96 | $26.98 | $25.16 | $26.98 | $9.96 | 10,184,650 |
| 2020-01-14 | $25.67 | $26.06 | $25.49 | $25.60 | $9.45 | 6,869,950 |
| 2020-01-13 | $24.52 | $26.29 | $24.52 | $25.80 | $9.52 | 10,259,910 |
| 2020-01-10 | $26.00 | $26.15 | $24.00 | $24.00 | $8.86 | 10,950,460 |
| 2020-01-09 | $26.06 | $26.88 | $25.68 | $26.07 | $9.62 | 5,981,440 |
| 2020-01-08 | $26.50 | $26.87 | $26.01 | $26.03 | $9.61 | 6,213,830 |
| 2020-01-07 | $26.00 | $26.62 | $25.40 | $26.25 | $9.69 | 7,118,570 |
| 2020-01-06 | $27.00 | $27.00 | $25.30 | $26.04 | $9.61 | 12,795,660 |
| 2020-01-03 | $27.69 | $29.23 | $27.50 | $27.99 | $10.33 | 11,462,540 |
| 2020-01-02 | $29.00 | $30.47 | $27.10 | $27.94 | $10.31 | 20,538,900 |
| 2020-01-01 | $28.07 | $28.07 | $28.07 | $28.07 | $10.36 | 0 |
| 2019-12-31 | $25.40 | $28.07 | $25.15 | $28.07 | $10.36 | 12,750,990 |
| 2019-12-30 | $24.06 | $26.57 | $23.83 | $25.52 | $9.42 | 10,653,160 |
| 2019-12-27 | $23.78 | $24.99 | $23.30 | $24.26 | $8.95 | 8,895,290 |
| 2019-12-26 | $23.54 | $23.96 | $23.20 | $23.63 | $8.72 | 6,232,980 |
| 2019-12-25 | $23.58 | $24.50 | $23.38 | $23.88 | $8.81 | 8,597,360 |
| 2019-12-24 | $22.57 | $23.75 | $22.57 | $23.58 | $8.70 | 8,304,950 |
| 2019-12-23 | $23.30 | $23.44 | $22.00 | $22.39 | $8.26 | 7,422,930 |
| 2019-12-20 | $23.00 | $25.11 | $22.55 | $23.69 | $8.74 | 13,070,300 |
| 2019-12-19 | $22.87 | $23.74 | $22.62 | $22.98 | $8.48 | 11,120,080 |
| 2019-12-18 | $23.21 | $23.25 | $22.53 | $22.75 | $8.40 | 9,155,350 |
| 2019-12-17 | $23.40 | $23.95 | $22.69 | $23.06 | $8.51 | 16,209,950 |
| 2019-12-16 | $20.52 | $22.66 | $20.40 | $22.66 | $8.36 | 7,326,350 |
| 2019-12-13 | $20.80 | $20.84 | $20.22 | $20.60 | $7.60 | 4,598,550 |
| 2019-12-12 | $20.83 | $21.39 | $20.36 | $20.52 | $7.57 | 5,466,780 |
| 2019-12-11 | $21.37 | $21.80 | $20.87 | $20.87 | $7.70 | 6,140,700 |
| 2019-12-10 | $21.65 | $21.66 | $20.97 | $21.48 | $7.93 | 6,401,950 |
| 2019-12-09 | $21.50 | $22.49 | $21.31 | $21.91 | $8.09 | 6,829,500 |
| 2019-12-06 | $21.57 | $21.70 | $21.18 | $21.67 | $8.00 | 4,903,850 |
| 2019-12-05 | $21.25 | $21.90 | $21.25 | $21.53 | $7.95 | 5,573,000 |
| 2019-12-04 | $21.16 | $21.76 | $21.05 | $21.28 | $7.85 | 4,735,600 |
| 2019-12-03 | $20.65 | $21.88 | $20.52 | $21.43 | $7.91 | 6,242,200 |
| 2019-12-02 | $21.00 | $21.15 | $20.52 | $20.84 | $7.69 | 4,309,900 |
| 2019-11-29 | $20.50 | $21.17 | $20.18 | $20.87 | $7.70 | 6,249,210 |
| 2019-11-28 | $19.99 | $21.20 | $19.88 | $20.80 | $7.68 | 9,794,140 |
| 2019-11-27 | $19.65 | $20.44 | $19.44 | $20.07 | $7.41 | 7,657,270 |
| 2019-11-26 | $19.73 | $19.91 | $19.02 | $19.42 | $7.17 | 5,866,240 |
| 2019-11-25 | $19.62 | $20.03 | $19.31 | $19.82 | $7.31 | 5,179,210 |
| 2019-11-22 | $20.19 | $20.44 | $19.30 | $19.68 | $7.26 | 7,151,040 |
| 2019-11-21 | $19.97 | $20.39 | $19.70 | $20.21 | $7.46 | 7,073,450 |
| 2019-11-20 | $21.28 | $21.43 | $20.71 | $20.91 | $7.72 | 7,153,280 |
| 2019-11-19 | $21.04 | $21.71 | $20.54 | $21.65 | $7.99 | 9,239,850 |
| 2019-11-18 | $20.39 | $21.79 | $20.19 | $21.16 | $7.81 | 9,186,880 |
| 2019-11-15 | $21.00 | $21.18 | $20.36 | $20.40 | $7.53 | 8,206,850 |
| 2019-11-14 | $21.27 | $21.58 | $20.55 | $21.11 | $7.79 | 8,074,670 |
| 2019-11-13 | $22.13 | $22.21 | $20.71 | $21.10 | $7.79 | 10,588,030 |
| 2019-11-12 | $21.50 | $22.68 | $21.50 | $22.13 | $8.17 | 14,282,400 |
| 2019-11-11 | $23.20 | $23.94 | $22.80 | $23.25 | $8.58 | 9,913,250 |
| 2019-11-08 | $25.50 | $25.74 | $23.06 | $23.17 | $8.55 | 15,951,130 |
| 2019-11-07 | $25.93 | $26.00 | $24.31 | $25.50 | $9.41 | 15,639,580 |
| 2019-11-06 | $27.50 | $28.28 | $24.97 | $25.50 | $9.41 | 21,481,010 |
| 2019-11-05 | $24.28 | $26.58 | $23.66 | $26.58 | $9.81 | 18,801,930 |
| 2019-11-04 | $23.80 | $25.80 | $23.41 | $24.16 | $8.92 | 23,722,070 |
| 2019-11-01 | $23.50 | $25.88 | $23.00 | $24.05 | $8.88 | 27,133,250 |
| 2019-10-31 | $21.20 | $24.11 | $21.20 | $24.11 | $8.90 | 30,331,450 |
| 2019-10-30 | $24.12 | $24.18 | $21.70 | $21.92 | $8.09 | 29,088,100 |
| 2019-10-29 | $27.32 | $27.32 | $22.42 | $23.11 | $8.53 | 16,283,460 |
| 2019-10-28 | $24.84 | $24.84 | $23.80 | $24.84 | $9.17 | 20,021,580 |
| 2019-10-25 | $22.58 | $22.58 | $22.58 | $22.58 | $8.33 | 4,989,400 |
| 2019-10-24 | $20.53 | $20.53 | $20.53 | $20.53 | $7.58 | 633,500 |
| 2019-10-23 | $18.66 | $18.66 | $18.66 | $18.66 | $6.89 | 7,982,140 |
| 2019-10-22 | $15.56 | $16.96 | $15.46 | $16.96 | $6.26 | 5,111,260 |
| 2019-10-21 | $15.61 | $15.76 | $15.04 | $15.42 | $5.69 | 1,382,000 |
| 2019-10-18 | $15.38 | $15.79 | $14.86 | $15.50 | $5.72 | 3,151,620 |
| 2019-10-17 | $15.35 | $15.50 | $15.33 | $15.39 | $5.68 | 919,230 |
| 2019-10-16 | $15.49 | $15.56 | $15.34 | $15.48 | $5.71 | 1,035,790 |
| 2019-10-15 | $15.60 | $15.66 | $15.31 | $15.44 | $5.70 | 1,163,750 |
| 2019-10-14 | $15.76 | $15.82 | $15.46 | $15.61 | $5.76 | 1,429,400 |
| 2019-10-11 | $15.68 | $15.85 | $15.46 | $15.50 | $5.72 | 1,634,600 |
| 2019-10-10 | $15.55 | $15.65 | $15.40 | $15.62 | $5.76 | 1,436,000 |
| 2019-10-09 | $15.01 | $15.55 | $15.01 | $15.50 | $5.72 | 1,464,680 |
| 2019-10-08 | $15.58 | $15.60 | $15.29 | $15.37 | $5.67 | 1,643,880 |
| 2019-10-07 | $15.29 | $15.29 | $15.29 | $15.29 | $5.64 | 0 |
| 2019-10-04 | $15.29 | $15.29 | $15.29 | $15.29 | $5.64 | 0 |
| 2019-10-03 | $15.29 | $15.29 | $15.29 | $15.29 | $5.64 | 0 |
| 2019-10-02 | $15.29 | $15.29 | $15.29 | $15.29 | $5.64 | 0 |
| 2019-10-01 | $15.29 | $15.29 | $15.29 | $15.29 | $5.64 | 0 |
| 2019-09-30 | $15.37 | $15.79 | $15.26 | $15.29 | $5.64 | 1,941,780 |
| 2019-09-27 | $15.23 | $15.78 | $15.09 | $15.49 | $5.72 | 4,376,950 |
| 2019-09-26 | $15.35 | $16.16 | $15.35 | $15.49 | $5.72 | 11,623,240 |
| 2019-09-25 | $19.18 | $19.20 | $17.06 | $17.06 | $6.30 | 5,912,800 |
| 2019-09-24 | $18.95 | $19.25 | $18.80 | $18.95 | $6.99 | 6,302,310 |
| 2019-09-23 | $19.29 | $19.32 | $18.76 | $19.05 | $7.03 | 3,143,140 |
| 2019-09-20 | $19.38 | $19.60 | $19.10 | $19.35 | $7.14 | 3,702,250 |
| 2019-09-19 | $19.61 | $19.72 | $18.88 | $19.36 | $7.14 | 2,596,750 |
| 2019-09-18 | $19.75 | $19.94 | $19.40 | $19.73 | $7.28 | 2,237,000 |
| 2019-09-17 | $20.20 | $20.20 | $19.42 | $19.80 | $7.31 | 2,345,970 |
| 2019-09-16 | $19.68 | $20.50 | $19.65 | $20.07 | $7.41 | 3,689,940 |
| 2019-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $7.38 | 0 |
| 2019-09-12 | $18.77 | $20.65 | $18.50 | $20.00 | $7.38 | 2,217,790 |
| 2019-09-11 | $19.12 | $19.70 | $18.55 | $18.77 | $6.93 | 3,088,700 |
| 2019-09-10 | $19.25 | $19.29 | $18.73 | $19.01 | $7.02 | 3,695,460 |
| 2019-09-09 | $19.80 | $19.83 | $19.27 | $19.59 | $7.23 | 3,039,000 |
| 2019-09-06 | $19.89 | $20.02 | $19.53 | $19.56 | $7.22 | 2,882,150 |
| 2019-09-05 | $18.93 | $20.38 | $18.62 | $19.89 | $7.34 | 5,631,520 |
| 2019-09-04 | $20.65 | $20.68 | $18.16 | $19.08 | $7.04 | 7,690,170 |
| 2019-09-03 | $18.60 | $20.10 | $18.60 | $20.08 | $7.41 | 10,687,840 |
| 2019-09-02 | $16.26 | $18.72 | $16.26 | $18.40 | $6.79 | 6,693,800 |
| 2019-08-30 | $19.70 | $19.70 | $16.42 | $17.10 | $6.31 | 8,707,110 |
| 2019-08-29 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-28 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-27 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-26 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-23 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-22 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-21 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-20 | $18.24 | $18.24 | $18.24 | $18.24 | $6.73 | 0 |
| 2019-08-19 | $17.51 | $18.28 | $17.37 | $18.24 | $6.73 | 3,815,110 |
| 2019-08-16 | $17.57 | $17.62 | $17.33 | $17.55 | $6.48 | 3,634,350 |
| 2019-08-15 | $17.21 | $17.55 | $17.14 | $17.52 | $6.47 | 1,277,300 |
| 2019-08-14 | $17.50 | $17.60 | $17.22 | $17.48 | $6.45 | 1,665,700 |
| 2019-08-13 | $17.27 | $17.44 | $17.11 | $17.31 | $6.39 | 1,730,650 |
| 2019-08-12 | $17.32 | $17.43 | $17.16 | $17.29 | $6.38 | 740,750 |
| 2019-08-09 | $17.35 | $17.58 | $17.12 | $17.31 | $6.39 | 720,450 |
| 2019-08-08 | $17.23 | $17.54 | $17.05 | $17.34 | $6.40 | 1,103,700 |
| 2019-08-07 | $17.24 | $17.45 | $16.83 | $17.25 | $6.37 | 1,994,250 |
| 2019-08-06 | $16.81 | $17.25 | $16.24 | $17.19 | $6.34 | 2,690,170 |
| 2019-08-05 | $17.56 | $17.56 | $16.73 | $16.92 | $6.24 | 1,859,950 |
| 2019-08-02 | $17.52 | $17.66 | $17.08 | $17.56 | $6.48 | 2,719,750 |
| 2019-08-01 | $17.53 | $18.11 | $17.12 | $17.54 | $6.47 | 1,873,950 |
| 2019-07-31 | $17.99 | $17.99 | $17.45 | $17.51 | $6.46 | 1,759,500 |
| 2019-07-30 | $17.74 | $17.91 | $17.34 | $17.60 | $6.50 | 2,464,730 |
| 2019-07-29 | $17.69 | $18.12 | $17.55 | $17.67 | $6.52 | 1,367,880 |
| 2019-07-26 | $17.70 | $17.88 | $17.58 | $17.79 | $6.57 | 1,365,050 |
| 2019-07-25 | $17.45 | $17.99 | $17.16 | $17.81 | $6.57 | 1,573,000 |
| 2019-07-24 | $17.01 | $17.50 | $17.01 | $17.41 | $6.43 | 1,240,210 |
| 2019-07-23 | $17.50 | $17.50 | $17.15 | $17.39 | $6.42 | 1,129,950 |
| 2019-07-22 | $17.49 | $17.50 | $16.70 | $17.38 | $6.41 | 1,363,500 |
| 2019-07-19 | $16.88 | $17.45 | $16.88 | $17.33 | $6.40 | 1,543,990 |
| 2019-07-18 | $17.30 | $17.30 | $16.81 | $16.95 | $6.26 | 1,515,800 |
| 2019-07-17 | $16.32 | $17.50 | $16.32 | $17.26 | $6.37 | 3,793,260 |
| 2019-07-16 | $16.50 | $16.60 | $16.10 | $16.32 | $6.02 | 1,552,030 |
| 2019-07-15 | $16.93 | $16.93 | $16.40 | $16.62 | $6.13 | 1,283,400 |
| 2019-07-12 | $16.50 | $16.76 | $16.32 | $16.45 | $6.07 | 843,850 |
| 2019-07-11 | $16.47 | $16.68 | $16.16 | $16.40 | $6.05 | 690,460 |
| 2019-07-10 | $16.52 | $16.52 | $16.21 | $16.33 | $6.03 | 1,124,460 |
| 2019-07-09 | $16.00 | $16.55 | $16.00 | $16.32 | $6.02 | 1,456,350 |
| 2019-07-08 | $16.69 | $16.75 | $15.70 | $16.24 | $5.99 | 1,990,110 |
| 2019-07-05 | $16.66 | $16.90 | $16.51 | $16.68 | $6.16 | 803,920 |
| 2019-07-04 | $17.18 | $17.18 | $16.48 | $16.70 | $6.16 | 2,193,920 |
| 2019-07-03 | $16.70 | $17.44 | $16.40 | $16.99 | $6.26 | 2,887,250 |
| 2019-07-02 | $15.86 | $16.70 | $15.86 | $16.70 | $6.16 | 2,741,180 |
| 2019-07-01 | $15.14 | $16.54 | $15.14 | $16.28 | $6.00 | 4,053,860 |
| 2019-06-28 | $15.48 | $15.48 | $14.92 | $15.04 | $5.54 | 705,700 |
| 2019-06-27 | $14.92 | $15.65 | $14.81 | $15.21 | $5.61 | 1,437,630 |
| 2019-06-26 | $15.25 | $15.25 | $14.88 | $14.93 | $5.50 | 775,850 |
| 2019-06-25 | $14.98 | $15.20 | $14.88 | $15.04 | $5.54 | 759,000 |
| 2019-06-24 | $15.41 | $15.74 | $14.90 | $15.04 | $5.54 | 1,968,040 |
| 2019-06-21 | $16.00 | $16.00 | $15.16 | $15.38 | $5.67 | 3,130,400 |
| 2019-06-20 | $14.78 | $14.78 | $14.42 | $14.65 | $5.40 | 973,090 |
| 2019-06-19 | $14.59 | $14.99 | $14.53 | $14.75 | $5.44 | 904,800 |
| 2019-06-18 | $14.72 | $14.88 | $14.36 | $14.50 | $5.34 | 550,230 |
| 2019-06-17 | $14.51 | $15.73 | $14.51 | $14.72 | $5.43 | 652,480 |
| 2019-06-14 | $15.16 | $15.24 | $14.23 | $14.57 | $5.37 | 601,300 |
| 2019-06-13 | $15.03 | $15.17 | $14.85 | $15.17 | $5.59 | 556,000 |
| 2019-06-12 | $15.60 | $15.60 | $15.01 | $15.01 | $5.53 | 1,506,950 |
| 2019-06-11 | $15.48 | $15.62 | $15.10 | $15.58 | $5.74 | 922,010 |
| 2019-06-10 | $15.21 | $15.63 | $15.21 | $15.38 | $5.67 | 552,580 |
| 2019-06-07 | $15.42 | $15.42 | $15.42 | $15.42 | $5.68 | 0 |
| 2019-06-06 | $15.58 | $15.77 | $15.02 | $15.42 | $5.68 | 950,500 |
| 2019-06-05 | $15.95 | $15.95 | $15.61 | $15.63 | $5.76 | 714,700 |
| 2019-06-04 | $16.06 | $16.06 | $15.68 | $15.85 | $5.84 | 693,340 |
| 2019-06-03 | $15.81 | $16.04 | $15.64 | $15.83 | $5.84 | 1,181,600 |
| 2019-05-31 | $15.82 | $16.01 | $15.77 | $15.94 | $5.88 | 1,193,390 |
| 2019-05-30 | $16.13 | $16.13 | $15.60 | $15.76 | $5.81 | 1,471,530 |
| 2019-05-29 | $15.90 | $16.17 | $15.90 | $16.01 | $5.90 | 2,283,920 |
| 2019-05-28 | $15.89 | $15.98 | $15.75 | $15.89 | $5.86 | 1,461,780 |
| 2019-05-27 | $15.21 | $15.99 | $15.21 | $15.82 | $5.83 | 1,819,840 |
| 2019-05-24 | $15.65 | $15.65 | $14.07 | $15.34 | $5.65 | 1,279,540 |
| 2019-05-23 | $15.88 | $15.95 | $15.50 | $15.55 | $5.73 | 722,670 |
| 2019-05-22 | $15.96 | $16.17 | $15.82 | $15.88 | $5.85 | 665,350 |
| 2019-05-21 | $16.00 | $16.25 | $15.68 | $15.93 | $5.87 | 1,156,370 |
| 2019-05-20 | $15.65 | $15.75 | $15.34 | $15.72 | $5.79 | 754,350 |
| 2019-05-17 | $16.05 | $16.05 | $15.50 | $15.52 | $5.72 | 1,938,650 |
| 2019-05-16 | $15.82 | $16.02 | $15.58 | $15.90 | $5.86 | 1,077,930 |
| 2019-05-15 | $15.18 | $15.77 | $15.02 | $15.72 | $5.79 | 1,624,080 |
| 2019-05-14 | $14.51 | $15.04 | $14.51 | $15.01 | $5.53 | 903,880 |
| 2019-05-13 | $14.82 | $15.09 | $14.65 | $14.96 | $5.51 | 952,930 |
| 2019-05-10 | $14.59 | $15.09 | $14.32 | $14.82 | $5.46 | 1,501,900 |
| 2019-05-09 | $14.48 | $14.61 | $14.23 | $14.50 | $5.34 | 1,525,150 |
| 2019-05-08 | $13.80 | $14.88 | $13.38 | $14.47 | $5.33 | 3,081,410 |
| 2019-05-07 | $14.90 | $14.90 | $13.51 | $14.08 | $5.19 | 2,348,360 |
| 2019-05-06 | $15.70 | $15.70 | $14.77 | $14.77 | $5.44 | 2,254,600 |
| 2019-05-03 | $16.41 | $16.41 | $16.41 | $16.41 | $6.05 | 0 |
| 2019-05-02 | $16.41 | $16.41 | $16.41 | $16.41 | $6.05 | 0 |
| 2019-05-01 | $16.41 | $16.41 | $16.41 | $16.41 | $6.05 | 0 |
| 2019-04-30 | $16.78 | $16.99 | $16.13 | $16.41 | $6.05 | 2,528,130 |
| 2019-04-29 | $16.86 | $17.02 | $16.20 | $16.29 | $6.00 | 2,571,790 |
| 2019-04-26 | $16.50 | $17.25 | $15.85 | $16.61 | $6.12 | 2,779,680 |
| 2019-04-25 | $17.49 | $17.84 | $16.35 | $16.35 | $6.03 | 3,104,660 |
| 2019-04-24 | $18.08 | $18.12 | $17.29 | $17.54 | $6.47 | 3,248,570 |
| 2019-04-23 | $17.17 | $18.05 | $17.17 | $17.89 | $6.59 | 4,047,470 |
| 2019-04-22 | $17.00 | $17.55 | $16.86 | $17.17 | $6.33 | 2,182,550 |
| 2019-04-19 | $17.09 | $17.49 | $16.81 | $16.94 | $6.24 | 2,674,310 |
| 2019-04-18 | $16.33 | $17.29 | $16.26 | $17.19 | $6.34 | 4,012,530 |
| 2019-04-17 | $15.66 | $16.64 | $15.66 | $16.40 | $6.05 | 3,771,340 |
| 2019-04-16 | $15.70 | $15.88 | $15.30 | $15.77 | $5.81 | 2,630,050 |
| 2019-04-15 | $15.38 | $16.31 | $15.37 | $15.55 | $5.73 | 4,470,260 |
| 2019-04-12 | $15.38 | $15.55 | $15.18 | $15.36 | $5.66 | 1,305,500 |
| 2019-04-11 | $15.44 | $15.93 | $15.28 | $15.36 | $5.66 | 2,707,150 |
| 2019-04-10 | $15.32 | $15.64 | $15.28 | $15.55 | $5.73 | 1,907,000 |
| 2019-04-09 | $14.90 | $15.64 | $14.75 | $15.54 | $5.73 | 3,192,300 |
| 2019-04-08 | $15.14 | $15.19 | $14.72 | $14.91 | $5.50 | 1,820,530 |
| 2019-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $5.51 | 0 |
| 2019-04-04 | $15.20 | $15.20 | $14.90 | $14.95 | $5.51 | 1,423,400 |
| 2019-04-03 | $14.97 | $15.27 | $14.85 | $15.16 | $5.59 | 1,711,740 |
| 2019-04-02 | $15.33 | $15.36 | $15.00 | $15.05 | $5.55 | 3,091,130 |
| 2019-04-01 | $15.20 | $15.50 | $14.93 | $15.21 | $5.61 | 2,767,500 |
| 2019-03-29 | $14.69 | $15.18 | $14.56 | $14.88 | $5.49 | 2,081,800 |
| 2019-03-28 | $14.90 | $14.92 | $14.58 | $14.64 | $5.40 | 1,166,970 |
| 2019-03-27 | $14.45 | $14.98 | $14.43 | $14.80 | $5.46 | 2,146,940 |
| 2019-03-26 | $14.60 | $14.86 | $14.30 | $14.30 | $5.27 | 2,552,650 |
| 2019-03-25 | $14.54 | $14.88 | $14.45 | $14.47 | $5.33 | 2,811,560 |
| 2019-03-22 | $15.25 | $15.25 | $14.50 | $14.79 | $5.45 | 3,815,700 |
| 2019-03-21 | $15.47 | $15.48 | $15.10 | $15.20 | $5.60 | 2,341,770 |
| 2019-03-20 | $15.50 | $15.52 | $14.95 | $15.45 | $5.70 | 1,509,650 |
| 2019-03-19 | $15.65 | $15.93 | $15.27 | $15.51 | $5.72 | 3,615,350 |
| 2019-03-18 | $15.00 | $15.76 | $14.90 | $15.75 | $5.81 | 3,339,130 |
| 2019-03-15 | $15.20 | $15.48 | $14.87 | $15.20 | $5.60 | 3,310,000 |
| 2019-03-14 | $14.86 | $15.11 | $14.53 | $15.00 | $5.53 | 2,246,800 |
| 2019-03-13 | $15.42 | $15.62 | $14.79 | $14.83 | $5.47 | 4,356,770 |
| 2019-03-12 | $15.20 | $15.65 | $15.10 | $15.28 | $5.63 | 4,688,290 |
| 2019-03-11 | $14.64 | $15.35 | $14.39 | $15.19 | $5.60 | 5,189,550 |
| 2019-03-08 | $14.70 | $15.15 | $14.12 | $14.39 | $5.30 | 5,933,960 |
| 2019-03-07 | $14.10 | $15.20 | $13.92 | $15.18 | $5.60 | 8,044,150 |
| 2019-03-06 | $14.00 | $14.40 | $13.71 | $14.23 | $5.25 | 6,350,000 |
| 2019-03-05 | $14.03 | $14.20 | $13.68 | $14.01 | $5.16 | 8,024,210 |
| 2019-03-04 | $12.86 | $14.03 | $12.75 | $14.03 | $5.17 | 9,303,490 |
| 2019-03-01 | $12.67 | $12.79 | $12.50 | $12.75 | $4.70 | 2,301,330 |
| 2019-02-28 | $12.65 | $12.76 | $12.52 | $12.67 | $4.67 | 2,399,160 |
| 2019-02-27 | $13.07 | $13.18 | $12.35 | $12.50 | $4.61 | 4,484,070 |
| 2019-02-26 | $12.96 | $13.50 | $12.80 | $12.80 | $4.72 | 6,816,020 |
| 2019-02-25 | $12.58 | $12.98 | $12.42 | $12.80 | $4.72 | 5,192,950 |
| 2019-02-22 | $12.18 | $12.49 | $12.00 | $12.35 | $4.55 | 1,871,400 |
| 2019-02-21 | $12.16 | $12.32 | $12.12 | $12.18 | $4.49 | 1,686,750 |
| 2019-02-20 | $12.12 | $12.34 | $12.00 | $12.17 | $4.49 | 1,455,960 |
| 2019-02-19 | $12.18 | $12.24 | $11.96 | $12.15 | $4.48 | 1,338,410 |
| 2019-02-18 | $11.79 | $12.20 | $11.72 | $12.14 | $4.48 | 2,432,630 |
| 2019-02-15 | $11.67 | $12.21 | $11.65 | $11.78 | $4.34 | 2,097,580 |
| 2019-02-14 | $11.58 | $11.78 | $11.58 | $11.70 | $4.31 | 931,140 |
| 2019-02-13 | $11.45 | $11.63 | $11.43 | $11.61 | $4.28 | 874,850 |
| 2019-02-12 | $11.40 | $11.50 | $11.36 | $11.45 | $4.22 | 589,550 |
| 2019-02-11 | $11.28 | $11.47 | $11.11 | $11.40 | $4.20 | 562,250 |
| 2019-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $4.17 | 0 |
| 2019-02-07 | $11.30 | $11.30 | $11.30 | $11.30 | $4.17 | 0 |
| 2019-02-06 | $11.30 | $11.30 | $11.30 | $11.30 | $4.17 | 0 |
| 2019-02-05 | $11.30 | $11.30 | $11.30 | $11.30 | $4.17 | 0 |
| 2019-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $4.17 | 0 |
| 2019-02-01 | $11.14 | $11.30 | $10.92 | $11.30 | $4.17 | 784,000 |
| 2019-01-31 | $10.92 | $11.17 | $10.70 | $11.09 | $4.09 | 1,617,260 |
| 2019-01-30 | $11.32 | $11.32 | $10.67 | $11.26 | $4.15 | 2,353,500 |
| 2019-01-29 | $11.47 | $11.71 | $11.16 | $11.32 | $4.17 | 759,780 |
| 2019-01-28 | $11.70 | $11.80 | $11.38 | $11.50 | $4.24 | 1,453,500 |
| 2019-01-25 | $11.75 | $11.91 | $11.58 | $11.69 | $4.31 | 937,290 |
| 2019-01-24 | $11.55 | $11.90 | $11.47 | $11.75 | $4.33 | 1,890,100 |
| 2019-01-23 | $11.80 | $11.82 | $11.45 | $11.55 | $4.26 | 758,810 |
| 2019-01-22 | $11.80 | $11.95 | $11.43 | $11.69 | $4.31 | 514,350 |
| 2019-01-21 | $11.71 | $11.89 | $11.71 | $11.77 | $4.34 | 556,700 |
| 2019-01-18 | $11.68 | $11.83 | $11.61 | $11.75 | $4.33 | 938,650 |
| 2019-01-17 | $11.88 | $11.97 | $11.63 | $11.68 | $4.31 | 1,007,600 |
| 2019-01-16 | $11.77 | $12.07 | $11.77 | $11.90 | $4.39 | 947,450 |
| 2019-01-15 | $11.65 | $11.93 | $11.59 | $11.82 | $4.36 | 986,150 |
| 2019-01-14 | $11.64 | $11.74 | $11.55 | $11.63 | $4.29 | 445,190 |
| 2019-01-11 | $11.60 | $11.75 | $11.40 | $11.64 | $4.29 | 648,650 |
| 2019-01-10 | $11.62 | $11.80 | $11.56 | $11.60 | $4.28 | 783,150 |
| 2019-01-09 | $11.55 | $11.82 | $11.52 | $11.59 | $4.27 | 1,229,450 |
| 2019-01-08 | $11.50 | $11.72 | $11.45 | $11.62 | $4.28 | 1,271,640 |
| 2019-01-07 | $11.48 | $11.65 | $11.37 | $11.53 | $4.25 | 1,447,000 |
| 2019-01-04 | $11.17 | $11.47 | $11.07 | $11.38 | $4.19 | 1,326,400 |
| 2019-01-03 | $11.19 | $11.31 | $11.09 | $11.28 | $4.16 | 1,107,600 |
| 2019-01-02 | $11.29 | $11.37 | $11.01 | $11.30 | $4.17 | 1,419,100 |
| 2019-01-01 | $11.28 | $11.28 | $11.28 | $11.28 | $4.16 | 0 |
| 2018-12-31 | $11.28 | $11.28 | $11.28 | $11.28 | $4.16 | 0 |
| 2018-12-28 | $12.01 | $12.09 | $11.21 | $11.28 | $4.16 | 4,008,750 |
| 2018-12-27 | $14.00 | $14.00 | $12.21 | $12.21 | $4.50 | 8,123,150 |
| 2018-12-26 | $12.53 | $12.53 | $12.53 | $12.53 | $4.62 | 0 |
| 2018-12-25 | $12.53 | $12.53 | $12.53 | $12.53 | $4.62 | 0 |
| 2018-12-24 | $12.31 | $12.60 | $12.28 | $12.53 | $4.62 | 1,149,490 |
| 2018-12-21 | $12.55 | $12.55 | $12.16 | $12.40 | $4.57 | 1,901,200 |
| 2018-12-20 | $12.40 | $12.85 | $12.00 | $12.60 | $4.64 | 4,324,300 |
| 2018-12-19 | $12.30 | $12.49 | $12.23 | $12.39 | $4.57 | 1,755,100 |
| 2018-12-18 | $12.35 | $12.43 | $12.18 | $12.40 | $4.57 | 1,029,810 |
| 2018-12-17 | $11.96 | $12.45 | $11.95 | $12.37 | $4.56 | 1,348,650 |
| 2018-12-14 | $12.15 | $12.49 | $11.96 | $12.00 | $4.42 | 1,510,800 |
| 2018-12-13 | $12.02 | $12.45 | $12.02 | $12.34 | $4.55 | 1,207,950 |
| 2018-12-12 | $12.19 | $12.26 | $12.02 | $12.15 | $4.48 | 513,500 |
| 2018-12-11 | $12.08 | $12.24 | $12.00 | $12.14 | $4.48 | 615,250 |
| 2018-12-10 | $12.00 | $12.15 | $11.67 | $12.06 | $4.45 | 886,950 |
| 2018-12-07 | $12.19 | $12.32 | $11.93 | $12.00 | $4.42 | 1,124,390 |
| 2018-12-06 | $12.21 | $12.27 | $11.95 | $12.01 | $4.43 | 675,650 |
| 2018-12-05 | $12.02 | $12.27 | $12.02 | $12.24 | $4.51 | 867,690 |
| 2018-12-04 | $12.01 | $12.36 | $12.01 | $12.30 | $4.53 | 1,287,160 |
| 2018-12-03 | $12.04 | $12.28 | $11.99 | $12.23 | $4.51 | 1,394,700 |
| 2018-11-30 | $11.70 | $11.93 | $11.38 | $11.92 | $4.39 | 828,680 |
| 2018-11-29 | $11.98 | $12.24 | $11.62 | $11.70 | $4.31 | 1,500,000 |
| 2018-11-28 | $11.70 | $11.96 | $11.61 | $11.86 | $4.37 | 1,284,000 |
| 2018-11-27 | $12.05 | $12.21 | $11.62 | $11.82 | $4.36 | 1,608,440 |
| 2018-11-26 | $12.07 | $12.50 | $11.88 | $12.15 | $4.48 | 758,120 |
| 2018-11-23 | $12.62 | $12.68 | $11.98 | $12.14 | $4.48 | 1,147,270 |
| 2018-11-22 | $12.62 | $12.70 | $12.51 | $12.63 | $4.66 | 887,890 |
| 2018-11-21 | $12.40 | $12.68 | $12.30 | $12.60 | $4.64 | 1,047,460 |
| 2018-11-20 | $12.74 | $12.75 | $12.32 | $12.38 | $4.56 | 1,327,600 |
| 2018-11-19 | $12.96 | $12.96 | $12.72 | $12.76 | $4.70 | 1,314,000 |
| 2018-11-16 | $12.73 | $12.99 | $12.73 | $12.89 | $4.75 | 1,793,210 |
| 2018-11-15 | $12.49 | $12.95 | $12.42 | $12.87 | $4.74 | 2,294,880 |
| 2018-11-14 | $12.56 | $12.74 | $12.46 | $12.48 | $4.60 | 1,427,470 |
| 2018-11-13 | $12.28 | $12.63 | $12.01 | $12.48 | $4.60 | 1,911,920 |
| 2018-11-12 | $11.80 | $12.35 | $11.80 | $12.33 | $4.55 | 1,234,770 |
| 2018-11-09 | $11.96 | $12.26 | $11.95 | $11.97 | $4.41 | 814,390 |
| 2018-11-08 | $12.55 | $12.55 | $12.03 | $12.06 | $4.45 | 1,239,740 |
| 2018-11-07 | $12.31 | $12.38 | $12.17 | $12.27 | $4.52 | 1,404,050 |
| 2018-11-06 | $11.98 | $12.38 | $11.85 | $12.38 | $4.56 | 2,594,040 |
| 2018-11-05 | $11.99 | $12.25 | $11.84 | $12.02 | $4.43 | 1,881,740 |
| 2018-11-02 | $11.84 | $11.99 | $11.65 | $11.97 | $4.41 | 1,930,880 |
| 2018-11-01 | $11.49 | $11.92 | $11.41 | $11.70 | $4.31 | 1,846,120 |
| 2018-10-31 | $11.59 | $12.44 | $11.50 | $11.61 | $4.28 | 1,863,840 |
| 2018-10-30 | $11.30 | $11.40 | $10.50 | $11.31 | $4.17 | 1,907,460 |
| 2018-10-29 | $11.77 | $11.93 | $11.32 | $11.43 | $4.21 | 853,050 |
| 2018-10-26 | $12.15 | $12.20 | $11.69 | $11.77 | $4.34 | 1,328,000 |
| 2018-10-25 | $11.58 | $11.99 | $11.51 | $11.93 | $4.40 | 1,670,010 |
| 2018-10-24 | $12.03 | $12.53 | $11.83 | $12.12 | $4.47 | 2,667,270 |
| 2018-10-23 | $12.68 | $12.97 | $12.40 | $12.51 | $4.61 | 5,480,570 |
| 2018-10-22 | $11.38 | $12.38 | $11.28 | $12.38 | $4.56 | 1,874,680 |
| 2018-10-19 | $10.88 | $11.30 | $10.88 | $11.25 | $4.15 | 455,120 |
| 2018-10-18 | $11.15 | $11.23 | $10.95 | $11.23 | $4.14 | 505,370 |
| 2018-10-17 | $11.31 | $11.35 | $11.11 | $11.28 | $4.16 | 434,210 |
| 2018-10-16 | $11.37 | $11.37 | $10.86 | $11.29 | $4.16 | 547,630 |
| 2018-10-15 | $11.38 | $11.38 | $11.11 | $11.37 | $4.19 | 621,000 |
| 2018-10-12 | $11.00 | $11.40 | $10.74 | $11.24 | $4.14 | 1,533,520 |
| 2018-10-11 | $11.14 | $11.39 | $10.31 | $11.35 | $4.18 | 1,758,110 |
| 2018-10-10 | $11.40 | $11.48 | $11.25 | $11.46 | $4.22 | 303,890 |
| 2018-10-09 | $11.30 | $11.50 | $11.24 | $11.41 | $4.21 | 485,800 |
| 2018-10-08 | $11.41 | $11.48 | $11.13 | $11.35 | $4.18 | 725,160 |
| 2018-10-05 | $11.73 | $11.73 | $11.73 | $11.73 | $4.32 | 0 |
| 2018-10-04 | $11.73 | $11.73 | $11.73 | $11.73 | $4.32 | 0 |
| 2018-10-03 | $11.73 | $11.73 | $11.73 | $11.73 | $4.32 | 0 |
| 2018-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $4.32 | 0 |
| 2018-10-01 | $11.73 | $11.73 | $11.73 | $11.73 | $4.32 | 0 |
| 2018-09-28 | $11.65 | $11.80 | $11.61 | $11.73 | $4.32 | 551,290 |
| 2018-09-27 | $11.87 | $11.94 | $11.55 | $11.61 | $4.28 | 637,850 |
| 2018-09-26 | $11.90 | $11.99 | $11.75 | $11.86 | $4.37 | 797,690 |
| 2018-09-25 | $11.92 | $11.99 | $11.82 | $11.90 | $4.39 | 412,340 |
| 2018-09-24 | $11.91 | $11.91 | $11.91 | $11.91 | $4.39 | 0 |
| 2018-09-21 | $11.76 | $11.99 | $11.76 | $11.91 | $4.39 | 792,990 |
| 2018-09-20 | $11.82 | $11.97 | $11.22 | $11.77 | $4.34 | 607,830 |
| 2018-09-19 | $11.62 | $11.99 | $11.61 | $11.82 | $4.36 | 750,650 |
| 2018-09-18 | $11.34 | $11.70 | $11.34 | $11.70 | $4.31 | 547,430 |
| 2018-09-17 | $11.84 | $11.85 | $11.24 | $11.39 | $4.20 | 690,110 |
| 2018-09-14 | $11.91 | $12.02 | $11.72 | $11.72 | $4.32 | 591,750 |
| 2018-09-13 | $12.04 | $12.04 | $11.77 | $11.88 | $4.38 | 396,050 |
| 2018-09-12 | $11.71 | $11.93 | $11.71 | $11.85 | $4.37 | 538,650 |
| 2018-09-11 | $11.85 | $11.92 | $10.63 | $11.82 | $4.36 | 727,650 |
| 2018-09-10 | $12.16 | $12.20 | $11.75 | $11.75 | $4.33 | 966,150 |
| 2018-09-07 | $12.15 | $12.32 | $12.07 | $12.17 | $4.49 | 706,770 |
| 2018-09-06 | $12.03 | $12.34 | $12.03 | $12.20 | $4.50 | 641,500 |
| 2018-09-05 | $12.25 | $12.32 | $12.07 | $12.09 | $4.46 | 680,420 |
| 2018-09-04 | $12.07 | $12.31 | $12.03 | $12.25 | $4.52 | 619,610 |
| 2018-09-03 | $12.16 | $12.23 | $11.91 | $12.05 | $4.44 | 690,950 |
| 2018-08-31 | $12.19 | $12.38 | $12.16 | $12.18 | $4.49 | 442,710 |
| 2018-08-30 | $12.45 | $12.57 | $12.26 | $12.27 | $4.52 | 578,320 |
| 2018-08-29 | $12.63 | $12.70 | $12.43 | $12.45 | $4.59 | 940,470 |
| 2018-08-28 | $12.42 | $13.47 | $12.42 | $12.73 | $4.69 | 1,871,750 |
| 2018-08-27 | $12.21 | $12.48 | $12.21 | $12.45 | $4.59 | 609,750 |
| 2018-08-24 | $12.22 | $12.42 | $12.20 | $12.24 | $4.51 | 548,800 |
| 2018-08-23 | $12.28 | $12.42 | $12.20 | $12.31 | $4.54 | 544,660 |
| 2018-08-22 | $12.44 | $12.50 | $12.19 | $12.29 | $4.53 | 522,000 |
| 2018-08-21 | $12.30 | $12.47 | $12.20 | $12.43 | $4.58 | 571,050 |
| 2018-08-20 | $12.12 | $12.33 | $12.03 | $12.30 | $4.53 | 702,850 |
| 2018-08-17 | $12.45 | $12.62 | $12.12 | $12.17 | $4.49 | 711,950 |
| 2018-08-16 | $12.12 | $12.48 | $12.05 | $12.32 | $4.54 | 737,100 |
| 2018-08-15 | $12.67 | $12.99 | $12.40 | $12.46 | $4.59 | 1,293,650 |
| 2018-08-14 | $12.49 | $12.60 | $12.43 | $12.55 | $4.63 | 670,800 |
| 2018-08-13 | $12.30 | $12.59 | $12.11 | $12.59 | $4.64 | 839,570 |
| 2018-08-10 | $12.53 | $12.63 | $12.38 | $12.54 | $4.62 | 956,620 |
| 2018-08-09 | $12.33 | $12.78 | $12.20 | $12.53 | $4.62 | 1,049,520 |
| 2018-08-08 | $12.46 | $12.55 | $12.03 | $12.20 | $4.50 | 820,300 |
| 2018-08-07 | $12.25 | $12.53 | $12.14 | $12.47 | $4.60 | 815,550 |
| 2018-08-06 | $12.57 | $12.63 | $12.00 | $12.14 | $4.48 | 919,550 |
| 2018-08-03 | $12.60 | $12.86 | $12.51 | $12.54 | $4.62 | 934,780 |
| 2018-08-02 | $13.15 | $13.25 | $12.20 | $12.63 | $4.66 | 2,004,440 |
| 2018-08-01 | $13.80 | $13.80 | $13.15 | $13.19 | $4.86 | 1,992,760 |
| 2018-07-31 | $13.80 | $13.87 | $13.62 | $13.72 | $5.06 | 1,378,370 |
| 2018-07-30 | $13.70 | $13.88 | $13.52 | $13.88 | $5.12 | 2,584,820 |
| 2018-07-27 | $13.80 | $13.97 | $13.61 | $13.76 | $5.07 | 2,720,320 |
| 2018-07-26 | $14.45 | $14.45 | $13.91 | $13.99 | $5.16 | 4,492,770 |
| 2018-07-25 | $14.50 | $14.80 | $14.18 | $14.38 | $5.30 | 7,727,190 |
| 2018-07-24 | $16.10 | $16.38 | $15.23 | $15.31 | $5.64 | 11,726,380 |
| 2018-07-23 | $15.37 | $15.37 | $15.37 | $15.37 | $5.67 | 1,371,340 |
| 2018-07-20 | $13.15 | $13.97 | $13.02 | $13.97 | $5.15 | 1,674,110 |
| 2018-07-19 | $13.00 | $13.09 | $12.65 | $12.70 | $4.68 | 874,050 |
| 2018-07-18 | $13.20 | $13.38 | $12.99 | $13.00 | $4.79 | 1,134,770 |
| 2018-07-17 | $13.00 | $13.15 | $12.92 | $13.12 | $4.84 | 671,800 |
| 2018-07-16 | $13.14 | $13.29 | $12.85 | $13.03 | $4.80 | 636,530 |
| 2018-07-13 | $13.00 | $13.17 | $12.96 | $13.13 | $4.84 | 1,152,490 |
| 2018-07-12 | $12.79 | $13.26 | $12.78 | $13.22 | $4.87 | 1,175,340 |
| 2018-07-11 | $13.11 | $13.11 | $12.58 | $12.81 | $4.72 | 953,370 |
| 2018-07-10 | $13.09 | $13.46 | $13.04 | $13.21 | $4.87 | 1,355,510 |
| 2018-07-09 | $12.84 | $13.10 | $12.66 | $13.06 | $4.81 | 713,650 |
| 2018-07-06 | $12.48 | $12.81 | $12.18 | $12.64 | $4.66 | 1,188,700 |
| 2018-07-05 | $12.99 | $13.11 | $12.06 | $12.32 | $4.54 | 918,320 |
| 2018-07-04 | $13.31 | $13.35 | $12.82 | $12.92 | $4.76 | 934,540 |
| 2018-07-03 | $13.00 | $13.40 | $12.94 | $13.32 | $4.91 | 1,174,820 |
| 2018-07-02 | $13.30 | $13.38 | $12.86 | $12.92 | $4.76 | 1,211,350 |
| 2018-06-29 | $12.70 | $13.50 | $12.70 | $13.39 | $4.94 | 1,225,850 |
| 2018-06-28 | $12.97 | $13.14 | $12.76 | $12.79 | $4.71 | 933,800 |
| 2018-06-27 | $13.00 | $13.24 | $12.90 | $12.97 | $4.78 | 875,000 |
| 2018-06-26 | $12.81 | $13.18 | $12.50 | $13.11 | $4.83 | 1,652,300 |
| 2018-06-25 | $13.19 | $13.29 | $12.83 | $12.92 | $4.76 | 750,760 |
| 2018-06-22 | $12.70 | $13.09 | $12.37 | $13.02 | $4.80 | 977,100 |
| 2018-06-21 | $13.20 | $13.52 | $12.59 | $12.70 | $4.68 | 1,301,150 |
| 2018-06-20 | $12.89 | $13.38 | $12.88 | $13.27 | $4.89 | 1,313,700 |
| 2018-06-19 | $14.02 | $14.02 | $12.85 | $12.85 | $4.74 | 1,568,100 |
| 2018-06-18 | $14.28 | $14.28 | $14.28 | $14.28 | $5.26 | 0 |
| 2018-06-15 | $15.02 | $15.30 | $14.11 | $14.28 | $5.26 | 1,235,900 |
| 2018-06-14 | $15.25 | $15.55 | $15.03 | $15.11 | $5.57 | 871,100 |
| 2018-06-13 | $16.00 | $16.04 | $15.16 | $15.24 | $5.62 | 1,455,550 |
| 2018-06-12 | $16.02 | $16.25 | $15.51 | $16.10 | $5.93 | 1,221,250 |
| 2018-06-11 | $15.90 | $16.28 | $15.85 | $15.97 | $5.89 | 1,403,390 |
| 2018-06-08 | $16.37 | $16.97 | $15.70 | $16.22 | $5.98 | 3,304,570 |
| 2018-06-07 | $18.30 | $18.45 | $16.88 | $16.90 | $6.23 | 6,059,720 |
| 2018-06-06 | $15.79 | $17.38 | $15.52 | $17.38 | $6.41 | 1,466,050 |
| 2018-06-05 | $15.06 | $15.82 | $15.06 | $15.80 | $5.82 | 1,066,200 |
| 2018-06-04 | $15.61 | $15.78 | $13.92 | $15.25 | $5.62 | 850,200 |
| 2018-06-01 | $15.81 | $16.36 | $15.27 | $15.47 | $5.70 | 1,070,350 |
| 2018-05-31 | $16.28 | $16.38 | $16.00 | $16.01 | $5.90 | 853,400 |
| 2018-05-30 | $25.49 | $25.49 | $23.48 | $23.96 | $5.87 | 1,202,200 |
| 2018-05-29 | $26.03 | $26.52 | $25.70 | $25.71 | $6.30 | 828,680 |
| 2018-05-28 | $27.02 | $27.23 | $26.00 | $26.09 | $6.39 | 966,260 |
| 2018-05-25 | $27.17 | $27.42 | $26.80 | $27.00 | $6.62 | 1,227,400 |
| 2018-05-24 | $26.66 | $27.47 | $26.48 | $27.42 | $6.72 | 1,573,300 |
| 2018-05-23 | $26.50 | $26.79 | $26.36 | $26.54 | $6.50 | 843,250 |
| 2018-05-22 | $26.20 | $26.87 | $26.18 | $26.69 | $6.54 | 1,284,240 |
| 2018-05-21 | $26.09 | $26.50 | $26.00 | $26.20 | $6.42 | 1,175,400 |
| 2018-05-18 | $25.60 | $26.15 | $25.30 | $26.07 | $6.39 | 922,800 |
| 2018-05-17 | $25.83 | $25.85 | $25.27 | $25.64 | $6.28 | 626,200 |
| 2018-05-16 | $25.65 | $26.00 | $25.53 | $25.66 | $6.29 | 717,240 |
| 2018-05-15 | $25.43 | $25.88 | $25.11 | $25.88 | $6.34 | 1,023,610 |
| 2018-05-14 | $25.30 | $26.99 | $25.02 | $25.60 | $6.27 | 1,431,760 |
| 2018-05-11 | $26.18 | $26.28 | $25.17 | $25.17 | $6.17 | 1,123,200 |
| 2018-05-10 | $26.36 | $26.36 | $25.61 | $26.18 | $6.42 | 1,618,990 |
| 2018-05-09 | $25.39 | $26.08 | $25.08 | $25.84 | $6.33 | 1,240,780 |
| 2018-05-08 | $24.80 | $25.50 | $24.71 | $25.50 | $6.25 | 981,610 |
| 2018-05-07 | $24.23 | $24.96 | $24.23 | $24.90 | $6.10 | 851,980 |
| 2018-05-04 | $24.10 | $24.84 | $24.10 | $24.23 | $5.94 | 571,570 |
| 2018-05-03 | $23.48 | $24.39 | $23.23 | $24.31 | $5.96 | 632,260 |
| 2018-05-02 | $24.30 | $24.48 | $23.56 | $23.56 | $5.77 | 550,020 |
| 2018-05-01 | $24.29 | $24.29 | $24.29 | $24.29 | $5.95 | 0 |
| 2018-04-30 | $24.29 | $24.29 | $24.29 | $24.29 | $5.95 | 0 |
| 2018-04-27 | $25.04 | $25.34 | $24.24 | $24.29 | $5.95 | 690,960 |
| 2018-04-26 | $25.42 | $25.79 | $24.85 | $25.03 | $6.13 | 729,160 |
| 2018-04-25 | $24.80 | $25.63 | $24.53 | $25.62 | $6.28 | 1,052,220 |
| 2018-04-24 | $24.05 | $24.97 | $24.05 | $24.96 | $6.12 | 870,450 |
| 2018-04-23 | $24.00 | $24.33 | $23.62 | $24.05 | $5.89 | 506,160 |
| 2018-04-20 | $24.70 | $25.07 | $23.51 | $23.72 | $5.81 | 815,470 |
| 2018-04-19 | $24.50 | $25.30 | $24.21 | $24.60 | $6.03 | 1,009,280 |
| 2018-04-18 | $24.46 | $24.68 | $23.14 | $24.60 | $6.03 | 1,343,260 |
| 2018-04-17 | $25.32 | $25.63 | $24.14 | $24.14 | $5.92 | 1,171,750 |
| 2018-04-16 | $25.32 | $25.77 | $24.63 | $25.08 | $6.15 | 1,508,570 |
| 2018-04-13 | $27.80 | $27.80 | $26.04 | $26.04 | $6.38 | 2,596,500 |
| 2018-04-12 | $25.67 | $27.29 | $25.33 | $27.07 | $6.63 | 3,588,580 |
| 2018-04-11 | $25.36 | $25.97 | $25.06 | $25.64 | $6.28 | 1,616,800 |
| 2018-04-10 | $24.75 | $25.65 | $24.75 | $25.36 | $6.22 | 1,779,260 |
| 2018-04-09 | $24.06 | $25.20 | $23.74 | $24.96 | $6.12 | 1,308,660 |
| 2018-04-06 | $24.26 | $24.26 | $24.26 | $24.26 | $5.95 | 0 |
| 2018-04-05 | $24.26 | $24.26 | $24.26 | $24.26 | $5.95 | 0 |
| 2018-04-04 | $24.71 | $25.30 | $24.20 | $24.26 | $5.95 | 1,407,900 |
| 2018-04-03 | $24.38 | $24.78 | $23.82 | $24.78 | $6.07 | 1,094,350 |
| 2018-04-02 | $25.14 | $25.15 | $24.39 | $24.65 | $6.04 | 1,456,000 |
| 2018-03-30 | $23.91 | $24.65 | $23.69 | $24.62 | $6.03 | 1,467,400 |
| 2018-03-29 | $23.81 | $24.45 | $23.30 | $23.90 | $5.86 | 1,961,700 |
| 2018-03-28 | $22.72 | $25.30 | $22.55 | $24.21 | $5.93 | 2,966,700 |
| 2018-03-27 | $22.39 | $23.20 | $22.30 | $23.00 | $5.64 | 743,500 |
| 2018-03-26 | $21.69 | $22.20 | $20.82 | $22.18 | $5.44 | 565,900 |
| 2018-03-23 | $22.90 | $23.06 | $21.49 | $21.75 | $5.33 | 1,149,000 |
| 2018-03-22 | $23.02 | $23.64 | $23.02 | $23.43 | $5.74 | 688,400 |
| 2018-03-21 | $22.80 | $23.54 | $22.80 | $23.16 | $5.68 | 1,179,400 |
| 2018-03-20 | $22.41 | $22.88 | $22.15 | $22.80 | $5.59 | 835,600 |
| 2018-03-19 | $22.25 | $22.67 | $22.07 | $22.59 | $5.54 | 568,100 |
| 2018-03-16 | $22.38 | $22.64 | $22.08 | $22.30 | $5.47 | 598,000 |
| 2018-03-15 | $23.00 | $23.13 | $21.90 | $22.39 | $5.49 | 1,123,400 |
| 2018-03-14 | $23.98 | $24.27 | $23.15 | $23.15 | $5.67 | 1,078,300 |
| 2018-03-13 | $24.28 | $24.96 | $24.04 | $24.15 | $5.92 | 2,884,200 |
| 2018-03-12 | $23.34 | $24.86 | $23.06 | $24.62 | $6.03 | 2,637,500 |
| 2018-03-09 | $22.66 | $23.45 | $22.41 | $23.32 | $5.72 | 1,192,400 |
| 2018-03-08 | $22.08 | $22.66 | $22.08 | $22.63 | $5.55 | 949,200 |
| 2018-03-07 | $21.81 | $22.26 | $21.51 | $22.22 | $5.45 | 802,300 |
| 2018-03-06 | $21.56 | $22.22 | $21.56 | $21.95 | $5.38 | 836,800 |
| 2018-03-05 | $21.61 | $21.81 | $21.44 | $21.74 | $5.33 | 455,000 |
| 2018-03-02 | $21.70 | $21.92 | $21.27 | $21.63 | $5.30 | 870,300 |
| 2018-03-01 | $20.91 | $21.80 | $20.51 | $21.79 | $5.34 | 984,520 |
| 2018-02-28 | $21.00 | $21.43 | $20.81 | $21.12 | $5.18 | 537,900 |
| 2018-02-27 | $21.02 | $21.47 | $20.99 | $21.27 | $5.21 | 753,000 |
| 2018-02-26 | $20.76 | $21.18 | $20.65 | $21.13 | $5.18 | 764,900 |
| 2018-02-23 | $20.27 | $20.97 | $20.14 | $20.71 | $5.08 | 931,700 |
| 2018-02-22 | $20.17 | $20.53 | $19.71 | $20.30 | $4.98 | 683,400 |
| 2018-02-21 | $20.12 | $20.12 | $20.12 | $20.12 | $4.93 | 0 |
| 2018-02-20 | $20.12 | $20.12 | $20.12 | $20.12 | $4.93 | 0 |
| 2018-02-19 | $20.12 | $20.12 | $20.12 | $20.12 | $4.93 | 0 |
| 2018-02-16 | $20.12 | $20.12 | $20.12 | $20.12 | $4.93 | 0 |
| 2018-02-15 | $20.12 | $20.12 | $20.12 | $20.12 | $4.93 | 0 |
| 2018-02-14 | $20.20 | $20.36 | $19.92 | $20.12 | $4.93 | 359,600 |
| 2018-02-13 | $20.39 | $20.42 | $19.71 | $20.21 | $4.95 | 532,700 |
| 2018-02-12 | $20.32 | $20.41 | $20.01 | $20.36 | $4.99 | 325,400 |
| 2018-02-09 | $20.00 | $20.22 | $19.55 | $19.90 | $4.88 | 299,700 |
| 2018-02-08 | $20.10 | $21.78 | $20.10 | $20.37 | $4.99 | 564,600 |
| 2018-02-07 | $20.80 | $21.08 | $19.51 | $20.24 | $4.96 | 697,000 |
| 2018-02-06 | $21.78 | $21.98 | $20.21 | $20.25 | $4.96 | 396,420 |
| 2018-02-05 | $21.79 | $22.93 | $21.21 | $22.10 | $5.42 | 520,800 |
| 2018-02-02 | $21.68 | $22.25 | $21.61 | $21.94 | $5.38 | 426,700 |
| 2018-02-01 | $23.40 | $23.43 | $22.11 | $22.29 | $5.46 | 482,400 |
| 2018-01-31 | $24.22 | $24.36 | $23.14 | $23.30 | $5.71 | 676,600 |
| 2018-01-30 | $24.46 | $24.46 | $24.21 | $24.22 | $5.94 | 349,300 |
| 2018-01-29 | $24.57 | $24.58 | $24.21 | $24.36 | $5.97 | 552,800 |
| 2018-01-26 | $24.51 | $24.71 | $24.32 | $24.35 | $5.97 | 420,600 |
| 2018-01-25 | $24.80 | $25.00 | $24.54 | $24.60 | $6.03 | 779,400 |
| 2018-01-24 | $24.59 | $24.87 | $24.41 | $24.86 | $6.09 | 833,000 |
| 2018-01-23 | $24.36 | $24.84 | $24.36 | $24.59 | $6.03 | 489,200 |
| 2018-01-22 | $24.49 | $24.69 | $23.91 | $24.53 | $6.01 | 481,000 |
| 2018-01-19 | $24.67 | $24.92 | $24.41 | $24.55 | $6.02 | 500,700 |
| 2018-01-18 | $24.46 | $24.64 | $24.31 | $24.55 | $6.02 | 357,400 |
| 2018-01-17 | $24.31 | $24.64 | $24.00 | $24.55 | $6.02 | 610,700 |
| 2018-01-16 | $24.39 | $24.62 | $24.30 | $24.44 | $5.99 | 431,300 |
| 2018-01-15 | $25.68 | $25.97 | $24.11 | $24.31 | $5.96 | 886,300 |
| 2018-01-12 | $25.96 | $26.14 | $25.76 | $25.83 | $6.33 | 400,710 |
| 2018-01-11 | $25.91 | $26.24 | $25.60 | $26.00 | $6.37 | 587,100 |
| 2018-01-10 | $26.13 | $26.22 | $25.71 | $25.90 | $6.35 | 461,000 |
| 2018-01-09 | $26.01 | $26.26 | $25.95 | $26.13 | $6.40 | 500,430 |
| 2018-01-08 | $26.72 | $26.72 | $25.80 | $26.07 | $6.39 | 553,800 |
| 2018-01-05 | $26.50 | $26.74 | $26.40 | $26.47 | $6.49 | 318,900 |
| 2018-01-04 | $26.71 | $26.85 | $26.45 | $26.53 | $6.50 | 315,400 |
| 2018-01-03 | $26.88 | $26.88 | $26.38 | $26.76 | $6.56 | 454,800 |
| 2018-01-02 | $26.53 | $27.00 | $26.32 | $26.70 | $6.54 | 445,100 |
| 2018-01-01 | $26.64 | $26.64 | $26.64 | $26.64 | $6.53 | 0 |
| 2017-12-29 | $25.90 | $27.98 | $25.76 | $26.64 | $6.53 | 887,030 |
| 2017-12-28 | $25.83 | $26.18 | $25.62 | $25.85 | $6.34 | 451,600 |
| 2017-12-27 | $26.17 | $26.17 | $25.71 | $25.81 | $6.33 | 464,700 |
| 2017-12-26 | $25.98 | $26.22 | $25.72 | $26.15 | $6.41 | 411,700 |
| 2017-12-25 | $26.19 | $26.19 | $25.71 | $25.72 | $6.30 | 476,100 |
| 2017-12-22 | $26.21 | $26.33 | $26.02 | $26.30 | $6.45 | 314,000 |
| 2017-12-21 | $26.29 | $26.36 | $25.60 | $26.21 | $6.42 | 316,600 |
| 2017-12-20 | $26.65 | $26.80 | $26.09 | $26.37 | $6.46 | 520,010 |
| 2017-12-19 | $26.45 | $26.85 | $26.42 | $26.72 | $6.55 | 403,500 |
| 2017-12-18 | $26.76 | $26.93 | $26.52 | $26.58 | $6.51 | 334,200 |
| 2017-12-15 | $26.60 | $27.05 | $26.48 | $26.85 | $6.58 | 640,500 |
| 2017-12-14 | $26.73 | $26.87 | $26.55 | $26.83 | $6.58 | 303,100 |
| 2017-12-13 | $26.70 | $26.90 | $26.56 | $26.83 | $6.58 | 349,800 |
| 2017-12-12 | $27.17 | $27.24 | $26.62 | $26.68 | $6.54 | 415,200 |
| 2017-12-11 | $26.90 | $27.50 | $26.90 | $27.19 | $6.66 | 557,200 |
| 2017-12-08 | $26.45 | $27.27 | $26.45 | $27.07 | $6.63 | 925,000 |
| 2017-12-07 | $26.52 | $26.80 | $26.41 | $26.73 | $6.55 | 490,200 |
| 2017-12-06 | $26.13 | $26.69 | $26.04 | $26.63 | $6.53 | 480,300 |
| 2017-12-05 | $26.59 | $26.79 | $26.02 | $26.36 | $6.46 | 683,300 |
| 2017-12-04 | $27.30 | $27.60 | $26.77 | $26.77 | $6.56 | 721,900 |
| 2017-12-01 | $27.24 | $27.48 | $26.98 | $27.28 | $6.69 | 563,850 |
| 2017-11-30 | $26.98 | $27.67 | $26.47 | $27.24 | $6.68 | 638,700 |
| 2017-11-29 | $27.57 | $27.79 | $26.95 | $27.22 | $6.67 | 817,300 |
| 2017-11-28 | $26.60 | $27.04 | $26.59 | $26.93 | $6.60 | 463,100 |
| 2017-11-27 | $26.65 | $26.85 | $26.31 | $26.52 | $6.50 | 373,500 |
| 2017-11-24 | $26.90 | $27.55 | $26.60 | $26.70 | $6.54 | 784,500 |
| 2017-11-23 | $28.07 | $28.11 | $27.05 | $27.05 | $6.63 | 922,700 |
| 2017-11-22 | $29.31 | $29.31 | $28.10 | $28.23 | $6.92 | 977,180 |
| 2017-11-21 | $29.00 | $29.95 | $28.71 | $29.11 | $7.13 | 1,362,900 |
| 2017-11-20 | $26.63 | $31.30 | $26.04 | $30.44 | $7.46 | 2,908,100 |
| 2017-11-17 | $30.28 | $31.39 | $28.45 | $28.45 | $6.97 | 783,800 |
| 2017-11-16 | $31.23 | $31.23 | $30.72 | $30.80 | $7.55 | 322,300 |
| 2017-11-15 | $31.49 | $31.49 | $30.90 | $31.24 | $7.66 | 502,820 |
| 2017-11-14 | $31.64 | $31.75 | $31.10 | $31.13 | $7.63 | 499,200 |
| 2017-11-13 | $31.90 | $32.16 | $31.33 | $31.52 | $7.72 | 463,420 |
| 2017-11-10 | $32.11 | $32.28 | $31.43 | $31.97 | $7.84 | 466,600 |
| 2017-11-09 | $32.21 | $32.40 | $31.88 | $32.27 | $7.91 | 470,600 |
| 2017-11-08 | $32.05 | $32.38 | $32.00 | $32.15 | $7.88 | 414,700 |
| 2017-11-07 | $31.78 | $32.10 | $31.51 | $31.97 | $7.84 | 332,000 |
| 2017-11-06 | $30.92 | $32.24 | $30.80 | $32.00 | $7.84 | 728,800 |
| 2017-11-03 | $31.30 | $31.68 | $30.72 | $30.82 | $7.55 | 403,850 |
| 2017-11-02 | $32.00 | $32.00 | $31.16 | $31.30 | $7.67 | 488,680 |
| 2017-11-01 | $32.20 | $32.20 | $31.70 | $32.08 | $7.86 | 482,750 |
| 2017-10-31 | $31.36 | $32.13 | $31.15 | $31.90 | $7.82 | 856,000 |
| 2017-10-30 | $33.27 | $33.70 | $31.35 | $31.36 | $7.69 | 724,200 |
| 2017-10-27 | $33.34 | $33.80 | $33.34 | $33.47 | $8.20 | 800,600 |
| 2017-10-26 | $33.60 | $33.90 | $33.41 | $33.86 | $8.30 | 661,600 |
| 2017-10-25 | $33.33 | $33.80 | $32.93 | $33.70 | $8.26 | 681,700 |
| 2017-10-24 | $33.58 | $33.58 | $32.63 | $33.13 | $8.12 | 592,900 |
| 2017-10-23 | $33.28 | $33.97 | $33.28 | $33.58 | $8.23 | 498,400 |
| 2017-10-20 | $33.13 | $33.64 | $33.00 | $33.51 | $8.21 | 521,600 |
| 2017-10-19 | $33.05 | $33.50 | $31.93 | $33.27 | $8.15 | 1,169,800 |
| 2017-10-18 | $33.78 | $34.25 | $33.00 | $33.05 | $8.10 | 736,800 |
| 2017-10-17 | $33.89 | $34.47 | $33.50 | $33.96 | $8.32 | 502,820 |
| 2017-10-16 | $35.85 | $35.85 | $34.00 | $34.07 | $8.35 | 863,220 |
| 2017-10-13 | $35.01 | $36.05 | $34.61 | $35.85 | $8.79 | 967,200 |
| 2017-10-12 | $35.43 | $35.59 | $34.80 | $35.39 | $8.67 | 584,600 |
| 2017-10-11 | $36.06 | $36.34 | $35.22 | $35.41 | $8.68 | 751,720 |
| 2017-10-10 | $35.00 | $36.33 | $34.69 | $36.15 | $8.86 | 1,015,520 |
| 2017-10-09 | $34.71 | $35.25 | $34.31 | $34.97 | $8.57 | 580,300 |
| 2017-10-06 | $34.26 | $34.26 | $34.26 | $34.26 | $8.40 | 0 |
| 2017-10-05 | $34.26 | $34.26 | $34.26 | $34.26 | $8.40 | 0 |
| 2017-10-04 | $34.26 | $34.26 | $34.26 | $34.26 | $8.40 | 0 |
| 2017-10-03 | $34.26 | $34.26 | $34.26 | $34.26 | $8.40 | 0 |
| 2017-10-02 | $34.26 | $34.26 | $34.26 | $34.26 | $8.40 | 0 |
| 2017-09-29 | $34.03 | $34.35 | $33.81 | $34.26 | $8.40 | 442,000 |
| 2017-09-28 | $34.30 | $34.68 | $34.00 | $34.11 | $8.36 | 528,800 |
| 2017-09-27 | $33.80 | $34.69 | $33.72 | $34.53 | $8.46 | 562,000 |
| 2017-09-26 | $34.88 | $35.20 | $33.50 | $33.99 | $8.33 | 983,230 |
| 2017-09-25 | $36.55 | $36.55 | $34.88 | $35.20 | $8.63 | 1,457,130 |
| 2017-09-22 | $35.80 | $37.44 | $35.32 | $36.80 | $9.02 | 2,092,090 |
| 2017-09-21 | $35.31 | $38.80 | $35.31 | $36.25 | $8.88 | 2,159,520 |
| 2017-09-20 | $34.80 | $35.47 | $34.52 | $35.41 | $8.68 | 795,760 |
| 2017-09-19 | $34.22 | $35.08 | $33.94 | $34.92 | $8.56 | 620,800 |
| 2017-09-18 | $33.92 | $34.40 | $33.60 | $34.32 | $8.41 | 380,710 |
| 2017-09-15 | $34.02 | $34.53 | $33.91 | $34.03 | $8.34 | 378,720 |
| 2017-09-14 | $35.03 | $35.22 | $34.25 | $34.27 | $8.40 | 788,080 |
| 2017-09-13 | $34.47 | $35.50 | $32.00 | $35.34 | $8.66 | 1,132,980 |
| 2017-09-12 | $35.90 | $36.08 | $34.38 | $34.45 | $8.44 | 765,720 |
| 2017-09-11 | $35.94 | $35.97 | $35.40 | $35.85 | $8.79 | 668,180 |
| 2017-09-08 | $35.53 | $36.66 | $35.14 | $35.80 | $8.77 | 1,085,780 |
| 2017-09-07 | $34.25 | $36.66 | $34.22 | $35.82 | $8.78 | 1,832,980 |
| 2017-09-06 | $34.02 | $34.36 | $33.77 | $34.22 | $8.39 | 484,500 |
| 2017-09-05 | $34.45 | $34.65 | $33.81 | $34.27 | $8.40 | 745,100 |
| 2017-09-04 | $34.76 | $34.98 | $34.18 | $34.64 | $8.49 | 814,880 |
| 2017-09-01 | $34.70 | $35.00 | $34.08 | $34.75 | $8.52 | 897,990 |
| 2017-08-31 | $33.59 | $35.16 | $33.50 | $34.70 | $8.50 | 1,144,630 |
| 2017-08-30 | $33.30 | $33.85 | $33.19 | $33.42 | $8.19 | 1,076,000 |
| 2017-08-29 | $33.20 | $34.36 | $32.58 | $33.56 | $8.22 | 1,598,620 |
| 2017-08-28 | $32.28 | $33.68 | $32.13 | $33.39 | $8.18 | 1,200,280 |
| 2017-08-25 | $31.36 | $32.48 | $31.07 | $32.36 | $7.93 | 983,020 |
| 2017-08-24 | $31.44 | $31.97 | $31.08 | $31.66 | $7.76 | 646,510 |
| 2017-08-23 | $31.40 | $31.75 | $31.03 | $31.44 | $7.71 | 403,700 |
| 2017-08-22 | $32.03 | $32.17 | $31.30 | $31.39 | $7.69 | 439,800 |
| 2017-08-21 | $31.18 | $31.95 | $31.01 | $31.92 | $7.82 | 621,850 |
| 2017-08-18 | $31.64 | $31.64 | $31.04 | $31.10 | $7.62 | 484,100 |
| 2017-08-17 | $31.35 | $31.70 | $31.05 | $31.70 | $7.77 | 698,000 |
| 2017-08-16 | $30.95 | $31.69 | $30.61 | $31.39 | $7.69 | 794,250 |
| 2017-08-15 | $31.01 | $31.30 | $30.60 | $30.81 | $7.55 | 514,770 |
| 2017-08-14 | $29.75 | $30.88 | $29.75 | $30.68 | $7.52 | 383,250 |
| 2017-08-11 | $29.16 | $30.16 | $29.16 | $29.87 | $7.32 | 311,700 |
| 2017-08-10 | $30.78 | $30.96 | $29.81 | $30.07 | $7.37 | 350,600 |
| 2017-08-09 | $31.00 | $31.30 | $30.70 | $30.91 | $7.58 | 319,020 |
| 2017-08-08 | $31.35 | $31.35 | $30.36 | $31.12 | $7.63 | 494,280 |
| 2017-08-07 | $30.18 | $30.96 | $30.17 | $30.90 | $7.57 | 426,120 |
| 2017-08-04 | $30.76 | $30.89 | $30.08 | $30.18 | $7.40 | 469,300 |
| 2017-08-03 | $29.88 | $31.24 | $29.73 | $30.76 | $7.54 | 704,600 |
| 2017-08-02 | $30.49 | $30.65 | $29.82 | $29.94 | $7.34 | 331,300 |
| 2017-08-01 | $30.58 | $30.71 | $30.14 | $30.52 | $7.48 | 344,700 |
| 2017-07-31 | $30.33 | $30.79 | $30.05 | $30.32 | $7.43 | 335,200 |
| 2017-07-28 | $31.05 | $31.30 | $30.20 | $30.30 | $7.43 | 607,200 |
| 2017-07-27 | $29.60 | $31.37 | $29.60 | $31.30 | $7.67 | 855,780 |
| 2017-07-26 | $30.14 | $30.50 | $29.72 | $29.99 | $7.35 | 308,000 |
| 2017-07-25 | $30.00 | $30.36 | $29.79 | $30.13 | $7.38 | 408,800 |
| 2017-07-24 | $29.52 | $30.05 | $29.03 | $30.00 | $7.35 | 553,300 |
| 2017-07-21 | $30.34 | $30.75 | $29.03 | $29.58 | $7.25 | 506,030 |
| 2017-07-20 | $30.50 | $31.46 | $30.30 | $30.56 | $7.49 | 530,500 |
| 2017-07-19 | $30.45 | $30.70 | $29.90 | $30.57 | $7.49 | 460,200 |
| 2017-07-18 | $30.85 | $31.28 | $29.80 | $30.50 | $7.48 | 883,000 |
| 2017-07-17 | $34.51 | $34.51 | $31.28 | $31.28 | $7.67 | 729,530 |
| 2017-07-14 | $35.66 | $36.33 | $34.65 | $34.76 | $8.52 | 474,300 |
| 2017-07-13 | $36.33 | $36.33 | $35.60 | $35.75 | $8.76 | 245,900 |
| 2017-07-12 | $36.20 | $36.47 | $35.00 | $36.33 | $8.90 | 462,300 |
| 2017-07-11 | $36.99 | $37.32 | $36.08 | $36.20 | $8.87 | 494,090 |
| 2017-07-10 | $38.61 | $38.61 | $37.21 | $37.25 | $9.13 | 776,700 |
| 2017-07-07 | $38.20 | $39.12 | $37.87 | $38.80 | $9.51 | 862,440 |
| 2017-07-06 | $38.15 | $38.33 | $37.56 | $38.09 | $9.34 | 613,000 |
| 2017-07-05 | $37.68 | $38.19 | $37.67 | $38.09 | $9.34 | 639,500 |
| 2017-07-04 | $38.00 | $38.24 | $37.61 | $37.81 | $9.27 | 440,900 |
| 2017-07-03 | $37.50 | $38.49 | $37.00 | $38.04 | $9.32 | 918,630 |
| 2017-06-30 | $36.27 | $36.27 | $36.27 | $36.27 | $8.89 | 0 |
| 2017-06-29 | $36.27 | $36.27 | $36.27 | $36.27 | $8.89 | 0 |
| 2017-06-28 | $36.30 | $37.10 | $36.00 | $36.27 | $8.89 | 338,140 |
| 2017-06-27 | $36.95 | $37.40 | $36.62 | $36.65 | $8.98 | 371,320 |
| 2017-06-26 | $36.35 | $37.40 | $36.11 | $37.05 | $9.07 | 603,450 |
| 2017-06-23 | $36.78 | $36.80 | $35.58 | $36.32 | $8.89 | 543,000 |
| 2017-06-22 | $37.50 | $38.13 | $36.00 | $36.08 | $8.83 | 608,950 |
| 2017-06-21 | $38.02 | $38.40 | $37.41 | $37.64 | $9.21 | 696,540 |
| 2017-06-20 | $38.38 | $39.49 | $38.13 | $38.20 | $9.35 | 926,300 |
| 2017-06-19 | $38.31 | $38.36 | $37.52 | $38.14 | $9.33 | 572,600 |
| 2017-06-16 | $38.45 | $38.86 | $37.88 | $38.09 | $9.32 | 766,240 |
| 2017-06-15 | $37.20 | $38.88 | $37.20 | $38.73 | $9.48 | 1,400,180 |
| 2017-06-14 | $37.28 | $37.89 | $37.02 | $37.56 | $9.19 | 838,100 |
| 2017-06-13 | $35.66 | $37.16 | $35.56 | $37.15 | $9.09 | 658,000 |
| 2017-06-12 | $36.93 | $37.29 | $35.42 | $35.56 | $8.70 | 466,600 |
| 2017-06-09 | $37.31 | $37.36 | $36.56 | $37.20 | $9.10 | 503,530 |
| 2017-06-08 | $37.35 | $37.94 | $37.02 | $37.21 | $9.10 | 501,900 |
| 2017-06-07 | $36.34 | $37.75 | $36.30 | $37.63 | $9.21 | 757,010 |
| 2017-06-06 | $36.30 | $36.45 | $35.80 | $36.29 | $8.88 | 355,020 |
| 2017-06-05 | $36.03 | $36.72 | $35.80 | $36.19 | $8.86 | 557,850 |
| 2017-06-02 | $34.50 | $36.10 | $33.81 | $35.65 | $8.72 | 682,200 |
| 2017-06-01 | $36.53 | $36.87 | $34.50 | $34.65 | $8.48 | 533,200 |
| 2017-05-31 | $38.46 | $38.70 | $36.90 | $36.90 | $9.03 | 711,730 |
| 2017-05-30 | $37.18 | $37.18 | $37.18 | $37.18 | $9.10 | 0 |
| 2017-05-29 | $37.18 | $37.18 | $37.18 | $37.18 | $9.10 | 0 |
| 2017-05-26 | $36.61 | $37.50 | $36.55 | $37.18 | $9.10 | 615,500 |
| 2017-05-25 | $36.70 | $37.08 | $35.60 | $36.85 | $9.02 | 573,460 |
| 2017-05-24 | $37.12 | $37.17 | $36.00 | $36.86 | $9.02 | 548,350 |
| 2017-05-23 | $38.45 | $39.20 | $36.26 | $36.43 | $8.91 | 898,200 |
| 2017-05-22 | $42.45 | $42.45 | $38.81 | $38.88 | $9.51 | 864,150 |
| 2017-05-19 | $42.74 | $43.96 | $42.03 | $42.14 | $10.31 | 637,420 |
| 2017-05-18 | $42.24 | $43.73 | $42.05 | $42.74 | $10.46 | 794,340 |
| 2017-05-17 | $42.30 | $42.88 | $42.09 | $42.55 | $10.41 | 532,750 |
| 2017-05-16 | $41.22 | $42.49 | $40.24 | $42.30 | $10.35 | 763,710 |
| 2017-05-15 | $42.21 | $42.40 | $41.50 | $41.60 | $10.18 | 296,380 |
| 2017-05-12 | $42.55 | $42.55 | $41.60 | $41.90 | $10.25 | 408,920 |
| 2017-05-11 | $43.80 | $43.80 | $41.09 | $42.55 | $10.41 | 659,770 |
| 2017-05-10 | $43.34 | $44.24 | $42.59 | $42.76 | $10.46 | 491,770 |
| 2017-05-09 | $43.02 | $43.84 | $42.97 | $43.60 | $10.67 | 349,100 |
| 2017-05-08 | $44.08 | $44.59 | $43.11 | $43.12 | $10.55 | 478,600 |
| 2017-05-05 | $45.50 | $45.78 | $44.40 | $44.69 | $10.93 | 403,960 |
| 2017-05-04 | $45.23 | $47.99 | $44.00 | $45.47 | $11.13 | 575,060 |
| 2017-05-03 | $45.59 | $45.89 | $45.00 | $45.54 | $11.14 | 374,860 |
| 2017-05-02 | $46.34 | $46.46 | $45.50 | $45.65 | $11.17 | 327,000 |
| 2017-05-01 | $46.23 | $46.23 | $46.23 | $46.23 | $11.31 | 0 |
| 2017-04-28 | $46.08 | $46.89 | $46.05 | $46.23 | $11.31 | 455,300 |
| 2017-04-27 | $45.01 | $46.59 | $43.66 | $46.55 | $11.39 | 1,178,570 |
| 2017-04-26 | $44.28 | $46.50 | $43.88 | $45.20 | $11.06 | 566,560 |
| 2017-04-25 | $43.20 | $46.00 | $43.07 | $44.28 | $10.83 | 651,160 |
| 2017-04-24 | $45.20 | $45.20 | $43.07 | $43.28 | $10.59 | 424,650 |
| 2017-04-21 | $45.00 | $45.23 | $44.50 | $44.64 | $10.92 | 279,450 |
| 2017-04-20 | $45.17 | $45.65 | $44.00 | $44.71 | $10.94 | 516,680 |
| 2017-04-19 | $44.05 | $45.50 | $43.97 | $45.40 | $11.11 | 576,040 |
| 2017-04-18 | $44.83 | $45.37 | $44.33 | $44.56 | $10.90 | 477,480 |
| 2017-04-17 | $47.50 | $47.50 | $44.00 | $44.88 | $10.98 | 962,470 |
| 2017-04-14 | $48.99 | $49.40 | $48.00 | $48.08 | $11.76 | 452,100 |
| 2017-04-13 | $48.35 | $49.66 | $48.35 | $48.80 | $11.94 | 362,100 |
| 2017-04-12 | $50.10 | $50.10 | $48.60 | $48.74 | $11.93 | 585,040 |
| 2017-04-11 | $48.33 | $50.50 | $48.33 | $50.37 | $12.32 | 1,147,000 |
| 2017-04-10 | $54.00 | $54.00 | $48.27 | $48.38 | $11.84 | 1,743,180 |
| 2017-04-07 | $55.00 | $55.00 | $53.12 | $53.63 | $13.12 | 928,900 |
| 2017-04-06 | $54.65 | $55.41 | $54.03 | $54.99 | $13.46 | 918,890 |
| 2017-04-05 | $54.28 | $55.30 | $53.81 | $55.15 | $13.49 | 887,750 |
| 2017-04-04 | $54.35 | $54.35 | $54.35 | $54.35 | $13.30 | 0 |
| 2017-04-03 | $54.35 | $54.35 | $54.35 | $54.35 | $13.30 | 0 |
| 2017-03-31 | $54.50 | $55.70 | $53.50 | $54.35 | $13.30 | 893,760 |
| 2017-03-30 | $57.16 | $57.50 | $54.50 | $54.50 | $13.34 | 1,442,460 |
| 2017-03-29 | $62.34 | $62.34 | $58.00 | $58.00 | $14.19 | 1,643,830 |
| 2017-03-28 | $64.08 | $64.08 | $61.70 | $61.72 | $15.10 | 1,421,100 |
| 2017-03-27 | $65.30 | $65.48 | $63.60 | $64.18 | $15.70 | 1,761,960 |
| 2017-03-24 | $63.36 | $65.15 | $62.87 | $65.12 | $15.93 | 2,727,340 |
| 2017-03-23 | $63.24 | $64.37 | $61.36 | $63.37 | $15.51 | 2,766,350 |
| 2017-03-22 | $62.30 | $63.09 | $61.00 | $63.09 | $15.44 | 1,629,940 |
| 2017-03-21 | $61.63 | $62.31 | $61.01 | $62.20 | $15.22 | 1,120,040 |
| 2017-03-20 | $59.80 | $61.32 | $59.80 | $61.32 | $15.00 | 1,025,590 |
| 2017-03-17 | $63.00 | $63.18 | $60.20 | $60.40 | $14.78 | 2,154,820 |
| 2017-03-16 | $61.80 | $63.49 | $61.36 | $63.06 | $15.43 | 2,231,100 |
| 2017-03-15 | $61.90 | $62.35 | $60.87 | $61.88 | $15.14 | 1,485,650 |
| 2017-03-14 | $62.72 | $62.72 | $60.96 | $62.07 | $15.19 | 2,124,920 |
| 2017-03-13 | $60.19 | $63.42 | $59.16 | $62.70 | $15.34 | 2,600,600 |
| 2017-03-10 | $59.60 | $61.62 | $59.19 | $60.71 | $14.85 | 2,259,800 |
| 2017-03-09 | $58.86 | $59.77 | $57.55 | $59.77 | $14.62 | 1,168,400 |
| 2017-03-08 | $59.49 | $60.00 | $58.72 | $58.83 | $14.39 | 981,760 |
| 2017-03-07 | $59.30 | $59.94 | $59.14 | $59.51 | $14.56 | 1,183,360 |
| 2017-03-06 | $57.96 | $59.50 | $57.80 | $59.12 | $14.47 | 1,107,600 |
| 2017-03-03 | $57.37 | $58.16 | $57.20 | $57.79 | $14.14 | 660,270 |
| 2017-03-02 | $58.15 | $58.57 | $57.43 | $57.76 | $14.13 | 831,950 |
| 2017-03-01 | $57.94 | $58.94 | $57.58 | $58.17 | $14.23 | 1,092,500 |
| 2017-02-28 | $58.09 | $58.20 | $57.41 | $57.91 | $14.17 | 788,000 |
| 2017-02-27 | $58.99 | $58.99 | $57.87 | $57.88 | $14.16 | 1,148,270 |
| 2017-02-24 | $58.50 | $59.55 | $58.06 | $58.96 | $14.43 | 1,379,790 |
| 2017-02-23 | $57.97 | $58.86 | $57.37 | $58.69 | $14.36 | 1,616,090 |
| 2017-02-22 | $59.45 | $60.00 | $57.96 | $58.13 | $14.22 | 2,029,720 |
| 2017-02-21 | $59.80 | $62.73 | $59.20 | $60.00 | $14.68 | 3,036,370 |
| 2017-02-20 | $58.20 | $60.35 | $56.13 | $59.75 | $14.62 | 3,278,600 |
| 2017-02-17 | $56.25 | $58.67 | $56.25 | $58.25 | $14.25 | 2,673,780 |
| 2017-02-16 | $56.11 | $56.98 | $55.20 | $56.73 | $13.88 | 1,225,730 |
| 2017-02-15 | $56.10 | $57.50 | $56.10 | $56.51 | $13.83 | 1,512,810 |
| 2017-02-14 | $56.60 | $56.90 | $55.81 | $56.39 | $13.80 | 966,980 |
| 2017-02-13 | $54.35 | $56.99 | $54.34 | $56.65 | $13.86 | 1,259,830 |
| 2017-02-10 | $56.02 | $56.02 | $54.65 | $54.87 | $13.43 | 1,102,600 |
| 2017-02-09 | $56.08 | $57.42 | $55.89 | $56.19 | $13.75 | 1,335,650 |
| 2017-02-08 | $54.52 | $56.18 | $53.85 | $55.94 | $13.69 | 1,172,360 |
| 2017-02-07 | $55.20 | $55.60 | $54.17 | $54.60 | $13.36 | 749,500 |
| 2017-02-06 | $53.52 | $55.60 | $53.52 | $55.39 | $13.55 | 834,430 |
| 2017-02-03 | $54.30 | $54.68 | $53.03 | $53.59 | $13.11 | 508,980 |
| 2017-02-02 | $54.47 | $54.47 | $54.47 | $54.47 | $13.33 | 0 |
| 2017-02-01 | $54.47 | $54.47 | $54.47 | $54.47 | $13.33 | 0 |
| 2017-01-31 | $54.47 | $54.47 | $54.47 | $54.47 | $13.33 | 0 |
| 2017-01-30 | $54.47 | $54.47 | $54.47 | $54.47 | $13.33 | 0 |
| 2017-01-27 | $54.47 | $54.47 | $54.47 | $54.47 | $13.33 | 0 |
| 2017-01-26 | $54.46 | $55.20 | $54.04 | $54.47 | $13.33 | 604,500 |
| 2017-01-25 | $52.96 | $54.47 | $52.81 | $54.04 | $13.22 | 634,300 |
| 2017-01-24 | $55.10 | $55.34 | $53.02 | $53.31 | $13.04 | 881,400 |
| 2017-01-23 | $54.35 | $55.87 | $54.30 | $55.50 | $13.58 | 1,466,310 |
| 2017-01-20 | $52.68 | $57.88 | $52.03 | $55.76 | $13.64 | 1,871,400 |
| 2017-01-19 | $51.49 | $53.96 | $50.00 | $52.68 | $12.89 | 1,130,290 |
| 2017-01-18 | $53.99 | $53.99 | $51.81 | $51.92 | $12.70 | 992,950 |
| 2017-01-17 | $52.61 | $55.49 | $50.52 | $54.50 | $13.34 | 1,537,590 |
| 2017-01-16 | $57.02 | $57.70 | $52.01 | $52.70 | $12.89 | 1,521,490 |
| 2017-01-13 | $61.19 | $61.49 | $57.59 | $57.70 | $14.12 | 1,213,700 |
| 2017-01-12 | $60.94 | $61.90 | $60.37 | $61.26 | $14.99 | 783,460 |
| 2017-01-11 | $62.54 | $62.70 | $60.00 | $60.63 | $14.84 | 765,900 |
| 2017-01-10 | $62.99 | $63.34 | $62.48 | $62.55 | $15.30 | 449,900 |
| 2017-01-09 | $63.10 | $64.45 | $62.03 | $62.72 | $15.35 | 738,200 |
| 2017-01-06 | $66.47 | $67.95 | $63.55 | $63.76 | $15.60 | 1,196,900 |
| 2017-01-05 | $68.34 | $68.67 | $67.25 | $67.28 | $16.46 | 702,000 |
| 2017-01-04 | $68.31 | $68.77 | $67.83 | $68.55 | $16.77 | 787,650 |
| 2017-01-03 | $66.72 | $68.45 | $66.72 | $68.29 | $16.71 | 853,340 |
| 2017-01-02 | $66.53 | $66.53 | $66.53 | $66.53 | $16.28 | 0 |
| 2016-12-30 | $66.88 | $67.87 | $65.66 | $66.53 | $16.28 | 522,040 |
| 2016-12-29 | $67.39 | $68.80 | $67.39 | $67.40 | $16.49 | 492,400 |
| 2016-12-28 | $67.90 | $68.21 | $67.40 | $67.70 | $16.56 | 496,640 |
| 2016-12-27 | $68.23 | $68.50 | $67.60 | $67.61 | $16.54 | 547,650 |
| 2016-12-26 | $67.13 | $68.49 | $65.36 | $68.49 | $16.76 | 980,930 |
| 2016-12-23 | $70.18 | $70.59 | $67.37 | $67.37 | $16.48 | 1,138,600 |
| 2016-12-22 | $70.50 | $71.10 | $69.80 | $70.50 | $17.25 | 912,960 |
| 2016-12-21 | $69.99 | $72.10 | $69.61 | $71.26 | $17.44 | 1,329,940 |
| 2016-12-20 | $69.91 | $70.95 | $69.45 | $69.79 | $17.08 | 857,400 |
| 2016-12-19 | $71.92 | $72.00 | $70.20 | $70.42 | $17.23 | 749,550 |
| 2016-12-16 | $70.18 | $71.79 | $70.18 | $71.43 | $17.48 | 1,075,370 |
| 2016-12-15 | $69.36 | $71.76 | $69.03 | $70.78 | $17.32 | 1,442,430 |
| 2016-12-14 | $70.50 | $71.28 | $68.76 | $69.47 | $17.00 | 1,278,610 |
| 2016-12-13 | $68.98 | $71.87 | $68.60 | $70.59 | $17.27 | 1,469,800 |
| 2016-12-12 | $78.27 | $78.27 | $70.68 | $70.68 | $17.29 | 2,304,780 |
| 2016-12-09 | $81.09 | $81.34 | $78.34 | $78.53 | $19.21 | 1,745,110 |
| 2016-12-08 | $82.83 | $83.60 | $81.11 | $81.18 | $19.86 | 1,301,330 |
| 2016-12-07 | $82.70 | $83.05 | $80.54 | $82.85 | $20.27 | 1,600,550 |
| 2016-12-06 | $82.98 | $83.80 | $82.58 | $82.69 | $20.23 | 890,750 |
| 2016-12-05 | $82.61 | $85.19 | $82.60 | $82.77 | $20.25 | 1,080,050 |
| 2016-12-02 | $87.60 | $88.84 | $84.77 | $84.87 | $20.77 | 1,664,090 |
| 2016-12-01 | $87.64 | $88.69 | $86.60 | $88.30 | $21.61 | 1,578,790 |
| 2016-11-30 | $86.52 | $87.84 | $86.52 | $87.64 | $21.44 | 1,149,900 |
| 2016-11-29 | $86.91 | $88.44 | $86.91 | $87.04 | $21.30 | 1,198,850 |
| 2016-11-28 | $90.00 | $90.00 | $87.18 | $87.38 | $21.38 | 1,433,200 |
| 2016-11-25 | $91.38 | $91.40 | $86.66 | $90.06 | $22.04 | 2,178,080 |
| 2016-11-24 | $91.57 | $92.83 | $90.21 | $90.59 | $22.17 | 1,575,800 |
| 2016-11-23 | $94.05 | $94.05 | $91.50 | $91.78 | $22.46 | 2,335,990 |
| 2016-11-22 | $91.88 | $96.10 | $91.54 | $94.18 | $23.04 | 3,674,720 |
| 2016-11-21 | $93.91 | $93.91 | $90.20 | $91.40 | $22.36 | 2,761,430 |
| 2016-11-18 | $93.50 | $95.34 | $93.13 | $93.97 | $22.99 | 2,318,520 |
| 2016-11-17 | $94.50 | $96.68 | $93.80 | $94.22 | $23.05 | 3,047,730 |
| 2016-11-16 | $96.90 | $97.82 | $95.20 | $95.20 | $23.29 | 3,698,360 |
| 2016-11-15 | $103.50 | $103.50 | $96.00 | $96.90 | $23.71 | 7,241,940 |
| 2016-11-14 | $109.96 | $109.96 | $104.44 | $105.80 | $25.89 | 11,842,260 |
| 2016-11-11 | $99.96 | $99.96 | $99.96 | $99.96 | $24.46 | 187,770 |
| 2016-11-10 | $90.87 | $90.87 | $90.87 | $90.87 | $22.23 | 129,470 |
| 2016-11-09 | $82.61 | $82.61 | $82.61 | $82.61 | $20.21 | 134,620 |
| 2016-11-08 | $75.10 | $75.10 | $75.10 | $75.10 | $18.38 | 59,100 |
| 2016-11-07 | $68.27 | $68.27 | $68.27 | $68.27 | $16.70 | 28,400 |
| 2016-11-04 | $62.06 | $62.06 | $62.06 | $62.06 | $15.18 | 23,130 |
| 2016-11-03 | $56.42 | $56.42 | $56.42 | $56.42 | $13.80 | 10,500 |
| 2016-11-02 | $51.29 | $51.29 | $51.29 | $51.29 | $12.55 | 14,900 |
| 2016-11-01 | $46.63 | $46.63 | $46.63 | $46.63 | $11.41 | 10,600 |
| 2016-10-31 | $42.39 | $42.39 | $42.39 | $42.39 | $10.37 | 0 |
| 2016-10-28 | $38.54 | $38.54 | $38.54 | $38.54 | $9.43 | 7,610 |
| 2016-10-27 | $35.04 | $35.04 | $35.04 | $35.04 | $8.57 | 6,100 |
| 2016-10-26 | $31.85 | $31.85 | $31.85 | $31.85 | $7.79 | 2,800 |
| 2016-10-25 | $28.95 | $28.95 | $28.95 | $28.95 | $7.08 | 2,400 |
| 2016-10-24 | $26.32 | $26.32 | $26.32 | $26.32 | $6.44 | 1,700 |
| 2016-10-21 | $23.93 | $23.93 | $23.93 | $23.93 | $5.86 | 1,000 |
| 2016-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $5.32 | 700 |
| 2016-10-19 | $19.77 | $19.77 | $19.77 | $19.77 | $4.84 | 600 |
| 2016-10-18 | $16.48 | $17.97 | $16.48 | $17.97 | $4.40 | 5,300 |
Shanghai Guao Electronic Technology Company Ltd (300551) News Headlines
Recent Shanghai Guao Electronic Technology Company Ltd (300551) News
Similar Companies to Shanghai Guao Electronic Technology Company Ltd (300551) 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 | -- | -- | -- |