Chengdu Jiafaantai Education Technology Company Ltd (300559) Exchange: SHE
Data as of July 17, 2025
$11.33 ($0.12) 1.07%
Chengdu Jiafaantai Education Technology Company Ltd - Daily Information
Click for more stock information on Chengdu Jiafaantai Education Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.21 |
| Previous Close | $11.33 |
| High | $11.44 |
| Low | $11.15 |
| Adjusted Open | $11.21 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $11.44 |
| Adjusted Low | $11.15 |
About Chengdu Jiafaantai Education Technology Company Ltd (300559)
Invest in Chengdu Jiafaantai Education Technology Company Ltd (300559)
Historical Stock Data for Chengdu Jiafaantai Education Technology Company Ltd (300559)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $11.21 | $11.44 | $11.15 | $11.33 | $11.33 | 6,586,500 |
| 2025-07-07 | $11.30 | $11.46 | $11.20 | $11.21 | $11.21 | 3,288,550 |
| 2025-07-04 | $11.45 | $11.46 | $11.23 | $11.29 | $11.29 | 4,431,790 |
| 2025-07-03 | $11.39 | $11.55 | $11.38 | $11.45 | $11.45 | 2,527,400 |
| 2025-07-02 | $11.55 | $11.59 | $11.31 | $11.40 | $11.40 | 5,426,560 |
| 2025-07-01 | $11.88 | $12.14 | $11.55 | $11.62 | $11.62 | 6,277,970 |
| 2025-06-30 | $11.47 | $11.99 | $11.44 | $11.80 | $11.80 | 8,635,270 |
| 2025-06-27 | $11.72 | $11.76 | $11.44 | $11.49 | $11.49 | 4,710,800 |
| 2025-06-26 | $11.82 | $11.89 | $11.53 | $11.63 | $11.63 | 4,679,370 |
| 2025-06-25 | $11.73 | $12.08 | $11.66 | $11.83 | $11.83 | 5,343,270 |
| 2025-06-24 | $11.51 | $11.70 | $11.36 | $11.69 | $11.69 | 4,670,250 |
| 2025-06-23 | $11.11 | $11.40 | $11.09 | $11.40 | $11.40 | 3,348,700 |
| 2025-06-20 | $11.18 | $11.30 | $11.02 | $11.16 | $11.16 | 3,927,540 |
| 2025-06-19 | $11.60 | $11.60 | $11.22 | $11.25 | $11.25 | 6,877,000 |
| 2025-06-18 | $11.69 | $11.73 | $11.50 | $11.55 | $11.55 | 3,479,450 |
| 2025-06-17 | $11.73 | $11.81 | $11.55 | $11.70 | $11.70 | 5,510,870 |
| 2025-06-13 | $11.88 | $12.10 | $11.66 | $11.70 | $11.70 | 7,777,960 |
| 2025-06-12 | $11.65 | $12.08 | $11.60 | $11.94 | $11.94 | 10,471,700 |
| 2025-06-11 | $11.30 | $12.24 | $11.20 | $11.91 | $11.91 | 14,660,060 |
| 2025-06-10 | $11.81 | $12.05 | $11.63 | $11.73 | $11.73 | 7,948,730 |
| 2025-06-09 | $11.66 | $11.87 | $11.57 | $11.75 | $11.75 | 7,785,730 |
| 2025-06-06 | $11.78 | $11.85 | $11.50 | $11.66 | $11.66 | 7,245,990 |
| 2025-06-05 | $11.77 | $11.96 | $11.39 | $11.83 | $11.83 | 12,853,770 |
| 2025-06-04 | $11.37 | $12.43 | $11.27 | $11.74 | $11.74 | 15,728,130 |
| 2025-06-03 | $11.20 | $11.52 | $11.15 | $11.41 | $11.41 | 6,888,310 |
| 2025-05-30 | $11.56 | $11.57 | $11.15 | $11.19 | $11.19 | 6,679,090 |
| 2025-05-29 | $11.73 | $11.75 | $11.58 | $11.71 | $11.71 | 6,542,030 |
| 2025-05-28 | $11.62 | $11.80 | $11.47 | $11.70 | $11.70 | 6,713,450 |
| 2025-05-27 | $11.27 | $11.71 | $11.21 | $11.62 | $11.62 | 9,726,700 |
| 2025-05-26 | $11.14 | $11.32 | $11.00 | $11.29 | $11.29 | 6,938,000 |
| 2025-05-23 | $11.31 | $11.45 | $11.05 | $11.12 | $11.12 | 6,320,440 |
| 2025-05-22 | $10.96 | $11.45 | $10.89 | $11.30 | $11.30 | 8,723,300 |
| 2025-05-21 | $11.05 | $11.08 | $10.89 | $10.96 | $10.96 | 3,306,600 |
| 2025-05-20 | $11.05 | $11.15 | $10.94 | $11.04 | $11.04 | 3,049,380 |
| 2025-05-19 | $11.02 | $11.16 | $10.89 | $11.05 | $11.05 | 3,046,700 |
| 2025-05-16 | $10.93 | $11.25 | $10.90 | $10.97 | $10.97 | 3,902,310 |
| 2025-05-15 | $11.23 | $11.30 | $10.93 | $10.94 | $10.94 | 6,049,100 |
| 2025-05-14 | $11.28 | $11.39 | $11.06 | $11.26 | $11.26 | 5,908,400 |
| 2025-05-13 | $11.05 | $11.55 | $11.05 | $11.16 | $11.16 | 11,124,700 |
| 2025-05-12 | $10.88 | $10.89 | $10.68 | $10.83 | $10.83 | 4,034,300 |
| 2025-05-09 | $10.94 | $10.95 | $10.65 | $10.75 | $10.75 | 4,466,300 |
| 2025-05-08 | $10.80 | $11.08 | $10.70 | $10.97 | $10.97 | 5,132,320 |
| 2025-05-07 | $11.15 | $11.35 | $10.72 | $10.81 | $10.81 | 6,883,650 |
| 2025-05-06 | $10.56 | $11.29 | $10.45 | $11.04 | $11.04 | 13,226,920 |
| 2025-04-30 | $10.21 | $10.49 | $10.16 | $10.36 | $10.36 | 4,422,200 |
| 2025-04-29 | $9.83 | $10.29 | $9.77 | $10.15 | $10.15 | 5,076,280 |
| 2025-04-28 | $9.83 | $10.07 | $9.78 | $9.91 | $9.91 | 4,634,550 |
| 2025-04-25 | $10.02 | $10.06 | $9.70 | $9.91 | $9.91 | 8,171,140 |
| 2025-04-24 | $10.33 | $10.44 | $10.11 | $10.24 | $10.24 | 5,259,580 |
| 2025-04-23 | $10.42 | $10.55 | $10.25 | $10.38 | $10.38 | 5,429,810 |
| 2025-04-22 | $10.39 | $10.45 | $10.23 | $10.35 | $10.35 | 6,074,200 |
| 2025-04-21 | $9.96 | $10.40 | $9.91 | $10.39 | $10.39 | 6,503,430 |
| 2025-04-18 | $10.03 | $10.08 | $9.85 | $10.01 | $10.01 | 4,672,090 |
| 2025-04-17 | $9.83 | $10.11 | $9.83 | $9.94 | $9.94 | 7,037,200 |
| 2025-04-16 | $9.94 | $10.50 | $9.94 | $9.98 | $9.98 | 14,102,610 |
| 2025-04-15 | $10.10 | $10.15 | $9.92 | $10.03 | $10.03 | 4,705,500 |
| 2025-04-14 | $10.25 | $10.29 | $10.00 | $10.01 | $10.01 | 6,106,700 |
| 2025-04-11 | $9.97 | $10.08 | $9.82 | $9.97 | $9.97 | 5,794,000 |
| 2025-04-10 | $9.98 | $10.16 | $9.83 | $9.95 | $9.95 | 9,678,500 |
| 2025-04-09 | $9.38 | $9.82 | $8.80 | $9.68 | $9.68 | 9,458,660 |
| 2025-04-08 | $9.02 | $9.64 | $9.02 | $9.41 | $9.41 | 10,764,020 |
| 2025-04-07 | $10.58 | $10.58 | $8.96 | $8.96 | $8.96 | 11,958,560 |
| 2025-04-03 | $11.11 | $11.40 | $11.11 | $11.20 | $11.20 | 3,850,900 |
| 2025-04-02 | $11.28 | $11.47 | $11.28 | $11.32 | $11.32 | 3,361,800 |
| 2025-04-01 | $11.49 | $11.50 | $11.30 | $11.34 | $11.34 | 4,243,900 |
| 2025-03-31 | $11.58 | $11.58 | $11.09 | $11.33 | $11.33 | 6,213,700 |
| 2025-03-28 | $11.80 | $11.82 | $11.54 | $11.54 | $11.54 | 3,606,500 |
| 2025-03-27 | $11.72 | $11.86 | $11.51 | $11.72 | $11.72 | 4,323,500 |
| 2025-03-26 | $11.76 | $11.88 | $11.68 | $11.81 | $11.81 | 6,855,800 |
| 2025-03-25 | $12.09 | $12.09 | $11.70 | $11.79 | $11.79 | 7,196,900 |
| 2025-03-24 | $12.53 | $12.70 | $11.87 | $12.11 | $12.11 | 8,337,100 |
| 2025-03-21 | $12.88 | $12.88 | $12.47 | $12.49 | $12.49 | 4,626,200 |
| 2025-03-20 | $13.06 | $13.06 | $12.78 | $12.86 | $12.86 | 6,261,800 |
| 2025-03-19 | $13.32 | $13.36 | $12.98 | $13.06 | $13.06 | 7,644,880 |
| 2025-03-18 | $13.43 | $13.73 | $13.20 | $13.36 | $13.36 | 7,583,330 |
| 2025-03-17 | $13.60 | $13.73 | $13.20 | $13.37 | $13.37 | 7,103,800 |
| 2025-03-14 | $13.27 | $13.84 | $13.12 | $13.58 | $13.58 | 8,340,800 |
| 2025-03-13 | $13.48 | $13.49 | $13.09 | $13.32 | $13.32 | 6,804,600 |
| 2025-03-12 | $13.75 | $13.78 | $13.41 | $13.43 | $13.43 | 6,426,300 |
| 2025-03-11 | $13.42 | $13.71 | $13.37 | $13.62 | $13.62 | 5,909,030 |
| 2025-03-10 | $14.08 | $14.08 | $13.57 | $13.68 | $13.68 | 9,730,500 |
| 2025-03-07 | $13.84 | $14.30 | $13.57 | $13.70 | $13.70 | 13,553,350 |
| 2025-03-06 | $12.98 | $14.24 | $12.94 | $13.95 | $13.95 | 26,276,750 |
| 2025-03-05 | $12.57 | $12.86 | $12.44 | $12.77 | $12.77 | 9,839,480 |
| 2025-03-04 | $12.33 | $12.61 | $12.27 | $12.57 | $12.57 | 6,154,200 |
| 2025-03-03 | $12.30 | $12.72 | $12.03 | $12.35 | $12.35 | 8,421,700 |
| 2025-02-28 | $12.85 | $12.85 | $12.11 | $12.16 | $12.16 | 10,002,280 |
| 2025-02-27 | $13.17 | $13.45 | $12.66 | $12.92 | $12.92 | 11,240,590 |
| 2025-02-26 | $13.27 | $13.33 | $12.96 | $13.21 | $13.21 | 11,292,660 |
| 2025-02-25 | $13.27 | $13.41 | $13.06 | $13.14 | $13.14 | 11,989,100 |
| 2025-02-24 | $13.77 | $13.77 | $13.29 | $13.53 | $13.53 | 14,822,410 |
| 2025-02-20 | $13.77 | $13.95 | $13.38 | $13.64 | $13.64 | 21,462,690 |
| 2025-02-19 | $13.30 | $13.76 | $13.18 | $13.69 | $13.69 | 19,481,020 |
| 2025-02-18 | $14.30 | $14.77 | $13.30 | $13.36 | $13.36 | 36,571,970 |
| 2025-02-17 | $14.41 | $16.67 | $14.30 | $15.10 | $15.10 | 48,372,740 |
| 2025-02-14 | $12.86 | $14.08 | $12.79 | $13.89 | $13.89 | 20,150,690 |
| 2025-02-13 | $13.17 | $13.25 | $12.83 | $12.91 | $12.91 | 7,803,800 |
| 2025-02-12 | $12.93 | $13.55 | $12.93 | $13.26 | $13.26 | 12,389,130 |
| 2025-02-11 | $13.01 | $13.84 | $12.80 | $13.05 | $13.05 | 16,145,020 |
| 2025-02-10 | $12.80 | $13.53 | $12.67 | $13.25 | $13.25 | 16,239,710 |
| 2025-02-07 | $12.52 | $12.94 | $12.35 | $12.88 | $12.88 | 11,074,100 |
| 2025-02-06 | $12.45 | $12.65 | $12.10 | $12.53 | $12.53 | 8,096,830 |
| 2025-02-05 | $12.07 | $12.80 | $12.07 | $12.50 | $12.50 | 13,113,430 |
| 2025-01-27 | $11.91 | $12.03 | $11.56 | $11.65 | $11.65 | 3,853,710 |
| 2025-01-24 | $11.00 | $11.88 | $11.00 | $11.82 | $11.82 | 7,913,210 |
| 2025-01-23 | $11.16 | $11.48 | $11.04 | $11.10 | $11.10 | 4,046,530 |
| 2025-01-22 | $11.08 | $11.14 | $10.95 | $10.99 | $10.99 | 2,311,100 |
| 2025-01-21 | $11.20 | $11.31 | $10.89 | $11.18 | $11.18 | 5,184,000 |
| 2025-01-20 | $11.31 | $11.65 | $11.25 | $11.30 | $11.30 | 7,064,150 |
| 2025-01-17 | $11.00 | $11.90 | $10.84 | $11.29 | $11.29 | 9,058,770 |
| 2025-01-16 | $10.83 | $10.98 | $10.61 | $10.71 | $10.71 | 2,843,510 |
| 2025-01-15 | $10.93 | $11.04 | $10.65 | $10.71 | $10.71 | 3,032,970 |
| 2025-01-14 | $10.58 | $10.95 | $10.58 | $10.95 | $10.95 | 4,201,900 |
| 2025-01-13 | $10.33 | $10.53 | $10.00 | $10.50 | $10.50 | 3,030,000 |
| 2025-01-09 | $10.66 | $10.89 | $10.60 | $10.77 | $10.77 | 3,064,000 |
| 2025-01-08 | $10.70 | $10.88 | $10.35 | $10.71 | $10.71 | 4,011,800 |
| 2025-01-07 | $10.68 | $10.80 | $10.52 | $10.80 | $10.80 | 2,303,400 |
| 2025-01-06 | $10.71 | $10.85 | $10.33 | $10.60 | $10.60 | 2,793,300 |
| 2025-01-03 | $11.49 | $11.52 | $10.74 | $10.77 | $10.77 | 5,485,000 |
| 2025-01-02 | $11.82 | $12.19 | $11.43 | $11.52 | $11.52 | 5,146,600 |
| 2024-12-31 | $12.13 | $12.17 | $11.67 | $11.96 | $11.96 | 5,352,810 |
| 2024-12-30 | $12.03 | $12.19 | $11.68 | $12.12 | $12.12 | 5,583,260 |
| 2024-12-27 | $11.95 | $12.22 | $11.82 | $12.15 | $12.15 | 3,853,420 |
| 2024-12-26 | $11.81 | $12.11 | $11.81 | $11.97 | $11.97 | 3,088,510 |
| 2024-12-25 | $12.00 | $12.15 | $11.65 | $11.81 | $11.81 | 5,060,990 |
| 2024-12-24 | $11.68 | $12.15 | $11.60 | $12.07 | $12.07 | 6,435,000 |
| 2024-12-23 | $12.65 | $12.65 | $11.53 | $11.65 | $11.65 | 9,520,200 |
| 2024-12-20 | $12.21 | $12.82 | $12.21 | $12.64 | $12.64 | 6,033,240 |
| 2024-12-19 | $12.34 | $12.54 | $11.99 | $12.26 | $12.26 | 7,682,300 |
| 2024-12-18 | $12.70 | $12.80 | $12.50 | $12.58 | $12.58 | 5,297,220 |
| 2024-12-17 | $13.01 | $13.05 | $12.43 | $12.70 | $12.70 | 7,729,000 |
| 2024-12-16 | $13.01 | $13.36 | $12.73 | $13.13 | $13.13 | 7,690,300 |
| 2024-12-13 | $13.08 | $13.43 | $13.07 | $13.07 | $13.07 | 7,485,910 |
| 2024-12-12 | $13.90 | $13.93 | $13.17 | $13.39 | $13.39 | 12,147,040 |
| 2024-12-11 | $13.45 | $13.59 | $13.05 | $13.46 | $13.46 | 10,963,690 |
| 2024-12-10 | $13.59 | $13.95 | $13.26 | $13.53 | $13.53 | 13,080,920 |
| 2024-12-09 | $13.63 | $13.79 | $13.02 | $13.25 | $13.25 | 10,343,140 |
| 2024-12-06 | $13.58 | $14.10 | $13.27 | $13.65 | $13.65 | 18,373,250 |
| 2024-12-05 | $12.40 | $13.80 | $12.39 | $13.50 | $13.50 | 25,250,530 |
| 2024-12-04 | $12.63 | $12.81 | $12.31 | $12.53 | $12.53 | 9,922,800 |
| 2024-12-03 | $12.55 | $12.77 | $12.36 | $12.63 | $12.63 | 8,691,000 |
| 2024-12-02 | $12.41 | $12.80 | $12.26 | $12.67 | $12.67 | 13,957,740 |
| 2024-11-29 | $12.75 | $12.88 | $12.30 | $12.45 | $12.45 | 15,205,400 |
| 2024-11-28 | $12.84 | $13.13 | $12.50 | $12.68 | $12.68 | 17,602,150 |
| 2024-11-27 | $11.59 | $13.91 | $11.17 | $13.00 | $13.00 | 28,164,670 |
| 2024-11-26 | $11.84 | $12.12 | $11.50 | $11.59 | $11.59 | 7,396,960 |
| 2024-11-25 | $11.63 | $11.94 | $11.41 | $11.85 | $11.85 | 8,479,200 |
| 2024-11-22 | $12.00 | $12.59 | $11.51 | $11.62 | $11.62 | 10,691,050 |
| 2024-11-21 | $11.90 | $12.20 | $11.70 | $12.00 | $12.00 | 8,684,770 |
| 2024-11-20 | $11.35 | $12.17 | $11.29 | $12.03 | $12.03 | 11,123,350 |
| 2024-11-19 | $11.39 | $11.43 | $11.00 | $11.40 | $11.40 | 8,748,950 |
| 2024-11-18 | $12.20 | $12.24 | $11.01 | $11.11 | $11.11 | 15,386,780 |
| 2024-11-15 | $12.21 | $12.99 | $11.94 | $12.02 | $12.02 | 19,271,640 |
| 2024-11-14 | $12.62 | $13.24 | $12.22 | $12.28 | $12.28 | 20,957,210 |
| 2024-11-13 | $11.91 | $12.67 | $11.90 | $12.40 | $12.40 | 16,398,330 |
| 2024-11-12 | $13.00 | $13.13 | $11.81 | $12.04 | $12.04 | 19,649,890 |
| 2024-11-11 | $11.86 | $12.96 | $11.60 | $12.83 | $12.83 | 27,892,380 |
| 2024-11-08 | $11.80 | $12.14 | $11.60 | $11.85 | $11.85 | 21,805,180 |
| 2024-11-07 | $10.58 | $12.53 | $10.53 | $12.09 | $12.09 | 37,917,900 |
| 2024-11-06 | $10.57 | $10.86 | $10.55 | $10.64 | $10.64 | 12,480,680 |
| 2024-11-05 | $10.25 | $10.73 | $10.22 | $10.63 | $10.63 | 14,138,260 |
| 2024-11-04 | $10.17 | $10.30 | $10.01 | $10.30 | $10.30 | 11,452,240 |
| 2024-11-01 | $11.00 | $11.05 | $10.17 | $10.18 | $10.18 | 20,640,700 |
| 2024-10-31 | $10.64 | $11.32 | $10.54 | $11.10 | $11.10 | 28,117,860 |
| 2024-10-30 | $10.25 | $11.16 | $10.25 | $10.86 | $10.86 | 27,202,520 |
| 2024-10-29 | $10.78 | $10.93 | $10.22 | $10.30 | $10.30 | 20,146,480 |
| 2024-10-28 | $10.00 | $10.70 | $9.90 | $10.66 | $10.66 | 23,115,140 |
| 2024-10-25 | $9.76 | $10.07 | $9.74 | $10.00 | $10.00 | 10,248,480 |
| 2024-10-24 | $9.90 | $9.94 | $9.68 | $9.73 | $9.73 | 8,758,300 |
| 2024-10-23 | $10.13 | $10.23 | $9.87 | $9.92 | $9.92 | 12,627,360 |
| 2024-10-22 | $10.28 | $10.45 | $10.05 | $10.18 | $10.18 | 13,378,500 |
| 2024-10-21 | $10.15 | $10.42 | $10.03 | $10.20 | $10.20 | 15,330,690 |
| 2024-10-18 | $9.83 | $10.36 | $9.69 | $10.12 | $10.12 | 18,078,590 |
| 2024-10-17 | $9.99 | $10.34 | $9.88 | $9.93 | $9.93 | 19,897,460 |
| 2024-10-16 | $9.29 | $10.12 | $9.27 | $9.99 | $9.99 | 21,034,500 |
| 2024-10-15 | $9.69 | $9.92 | $9.41 | $9.49 | $9.49 | 10,121,600 |
| 2024-10-14 | $9.20 | $9.71 | $9.08 | $9.69 | $9.69 | 13,442,000 |
| 2024-10-11 | $10.01 | $10.07 | $9.09 | $9.26 | $9.26 | 14,033,850 |
| 2024-10-10 | $10.30 | $10.49 | $9.82 | $9.98 | $9.98 | 14,053,470 |
| 2024-10-09 | $11.00 | $11.06 | $10.05 | $10.06 | $10.06 | 24,365,040 |
| 2024-10-08 | $12.00 | $12.17 | $10.57 | $11.70 | $11.70 | 32,287,120 |
| 2024-09-30 | $9.54 | $10.50 | $9.33 | $10.42 | $10.42 | 26,484,910 |
| 2024-09-27 | $8.83 | $9.44 | $8.82 | $9.21 | $9.21 | 20,775,860 |
| 2024-09-26 | $8.70 | $8.79 | $8.56 | $8.76 | $8.76 | 14,498,130 |
| 2024-09-25 | $8.65 | $8.70 | $8.42 | $8.55 | $8.55 | 18,254,230 |
| 2024-09-24 | $8.15 | $8.60 | $7.95 | $8.52 | $8.52 | 18,592,980 |
| 2024-09-23 | $8.19 | $8.33 | $8.03 | $8.15 | $8.15 | 10,857,960 |
| 2024-09-20 | $7.92 | $8.11 | $7.88 | $8.01 | $8.01 | 8,081,400 |
| 2024-09-19 | $7.64 | $7.95 | $7.64 | $7.92 | $7.92 | 8,837,200 |
| 2024-09-18 | $7.87 | $8.00 | $7.50 | $7.61 | $7.61 | 9,104,110 |
| 2024-09-13 | $7.92 | $8.20 | $7.73 | $7.88 | $7.88 | 12,285,160 |
| 2024-09-12 | $7.83 | $7.98 | $7.78 | $7.92 | $7.92 | 6,598,370 |
| 2024-09-11 | $8.00 | $8.09 | $7.80 | $7.83 | $7.83 | 7,148,280 |
| 2024-09-10 | $8.18 | $8.18 | $7.66 | $8.04 | $8.04 | 14,275,640 |
| 2024-09-09 | $8.05 | $8.22 | $8.01 | $8.05 | $8.05 | 7,838,940 |
| 2024-09-06 | $8.35 | $8.42 | $8.18 | $8.23 | $8.23 | 6,862,250 |
| 2024-09-05 | $8.29 | $8.59 | $8.21 | $8.35 | $8.35 | 11,267,150 |
| 2024-09-04 | $8.20 | $8.49 | $8.13 | $8.36 | $8.36 | 9,333,820 |
| 2024-09-03 | $8.10 | $8.30 | $8.09 | $8.26 | $8.26 | 8,294,180 |
| 2024-09-02 | $8.25 | $8.41 | $8.11 | $8.14 | $8.14 | 8,903,840 |
| 2024-08-30 | $8.16 | $8.41 | $8.12 | $8.30 | $8.30 | 8,523,860 |
| 2024-08-29 | $7.90 | $8.44 | $7.88 | $8.17 | $8.17 | 9,369,870 |
| 2024-08-28 | $7.92 | $8.16 | $7.77 | $8.08 | $8.08 | 6,631,610 |
| 2024-08-27 | $8.18 | $8.31 | $7.96 | $7.99 | $7.99 | 6,716,000 |
| 2024-08-26 | $8.18 | $8.23 | $8.01 | $8.10 | $8.10 | 4,805,310 |
| 2024-08-23 | $8.10 | $8.28 | $8.04 | $8.15 | $8.15 | 4,883,120 |
| 2024-08-22 | $8.49 | $8.69 | $8.10 | $8.15 | $8.15 | 8,597,040 |
| 2024-08-21 | $8.39 | $8.69 | $8.32 | $8.47 | $8.47 | 7,656,950 |
| 2024-08-20 | $8.35 | $8.49 | $8.19 | $8.39 | $8.39 | 7,083,200 |
| 2024-08-19 | $8.35 | $8.55 | $8.27 | $8.44 | $8.44 | 7,510,400 |
| 2024-08-16 | $8.41 | $8.52 | $8.30 | $8.35 | $8.35 | 6,812,650 |
| 2024-08-15 | $8.27 | $8.49 | $8.10 | $8.41 | $8.41 | 8,409,110 |
| 2024-08-14 | $8.23 | $8.34 | $8.20 | $8.29 | $8.29 | 6,461,630 |
| 2024-08-13 | $8.15 | $8.30 | $8.02 | $8.30 | $8.30 | 8,160,280 |
| 2024-08-12 | $8.33 | $8.37 | $8.04 | $8.15 | $8.15 | 11,120,580 |
| 2024-08-09 | $8.59 | $8.64 | $8.43 | $8.43 | $8.43 | 12,175,900 |
| 2024-08-08 | $8.89 | $8.89 | $8.59 | $8.60 | $8.60 | 23,172,020 |
| 2024-08-07 | $9.25 | $9.75 | $9.12 | $9.14 | $9.14 | 34,839,290 |
| 2024-08-06 | $8.79 | $9.39 | $8.71 | $9.34 | $9.34 | 38,847,580 |
| 2024-08-05 | $8.42 | $9.85 | $8.42 | $8.64 | $8.64 | 33,786,310 |
| 2024-08-02 | $8.59 | $8.80 | $8.32 | $8.36 | $8.36 | 10,949,700 |
| 2024-08-01 | $8.78 | $8.85 | $8.39 | $8.59 | $8.59 | 11,769,200 |
| 2024-07-31 | $8.38 | $8.77 | $8.35 | $8.73 | $8.73 | 13,010,340 |
| 2024-07-30 | $8.50 | $8.62 | $8.29 | $8.35 | $8.35 | 9,687,020 |
| 2024-07-29 | $8.59 | $8.60 | $8.45 | $8.56 | $8.56 | 4,410,600 |
| 2024-07-26 | $8.60 | $8.74 | $8.50 | $8.56 | $8.56 | 4,541,770 |
| 2024-07-25 | $8.61 | $8.73 | $8.46 | $8.62 | $8.62 | 3,050,500 |
| 2024-07-24 | $8.74 | $8.75 | $8.56 | $8.58 | $8.58 | 4,000,160 |
| 2024-07-23 | $8.96 | $9.07 | $8.73 | $8.75 | $8.75 | 3,235,630 |
| 2024-07-22 | $8.86 | $9.07 | $8.83 | $9.03 | $9.03 | 4,401,010 |
| 2024-07-19 | $8.77 | $8.93 | $8.69 | $8.86 | $8.86 | 4,586,900 |
| 2024-07-18 | $8.74 | $8.95 | $8.45 | $8.73 | $8.73 | 4,816,450 |
| 2024-07-17 | $8.98 | $9.09 | $8.79 | $8.79 | $8.79 | 3,313,800 |
| 2024-07-16 | $8.98 | $9.06 | $8.83 | $8.98 | $8.98 | 2,966,700 |
| 2024-07-15 | $9.23 | $9.26 | $8.91 | $8.96 | $8.96 | 4,032,570 |
| 2024-07-12 | $9.46 | $9.52 | $9.22 | $9.26 | $9.26 | 3,861,280 |
| 2024-07-11 | $9.34 | $9.62 | $9.34 | $9.48 | $9.48 | 5,806,800 |
| 2024-07-10 | $9.18 | $9.35 | $9.11 | $9.19 | $9.19 | 3,881,700 |
| 2024-07-09 | $9.01 | $9.21 | $8.85 | $9.20 | $9.20 | 4,577,410 |
| 2024-07-08 | $9.35 | $9.39 | $9.00 | $9.03 | $9.03 | 3,901,950 |
| 2024-07-05 | $9.16 | $9.45 | $9.00 | $9.36 | $9.36 | 4,654,500 |
| 2024-07-04 | $9.46 | $9.54 | $9.11 | $9.16 | $9.16 | 5,005,470 |
| 2024-07-03 | $9.66 | $9.78 | $9.50 | $9.50 | $9.50 | 3,630,000 |
| 2024-07-02 | $9.58 | $9.97 | $9.53 | $9.78 | $9.78 | 6,389,860 |
| 2024-07-01 | $9.60 | $9.67 | $9.34 | $9.53 | $9.53 | 5,617,100 |
| 2024-06-28 | $9.61 | $9.83 | $9.55 | $9.57 | $9.57 | 4,321,350 |
| 2024-06-27 | $9.90 | $9.98 | $9.64 | $9.65 | $9.65 | 5,604,300 |
| 2024-06-26 | $9.35 | $9.96 | $9.23 | $9.96 | $9.96 | 6,004,760 |
| 2024-06-25 | $9.43 | $9.57 | $9.26 | $9.37 | $9.37 | 5,661,100 |
| 2024-06-24 | $9.70 | $9.77 | $9.26 | $9.31 | $9.31 | 6,400,980 |
| 2024-06-21 | $9.75 | $9.86 | $9.45 | $9.78 | $9.78 | 4,806,370 |
| 2024-06-20 | $9.98 | $10.12 | $9.77 | $9.78 | $9.78 | 7,033,620 |
| 2024-06-19 | $10.10 | $10.10 | $9.95 | $9.98 | $9.98 | 4,796,800 |
| 2024-06-18 | $9.85 | $10.32 | $9.82 | $10.06 | $10.06 | 6,033,730 |
| 2024-06-17 | $9.99 | $10.05 | $9.84 | $9.90 | $9.90 | 5,266,270 |
| 2024-06-14 | $10.23 | $10.28 | $9.94 | $9.97 | $9.97 | 8,287,360 |
| 2024-06-13 | $10.12 | $10.26 | $10.07 | $10.14 | $10.14 | 4,244,700 |
| 2024-06-12 | $9.84 | $10.20 | $9.83 | $10.12 | $10.12 | 5,517,650 |
| 2024-06-11 | $9.68 | $9.88 | $9.42 | $9.84 | $9.84 | 6,742,960 |
| 2024-06-07 | $9.68 | $9.89 | $9.55 | $9.72 | $9.72 | 5,570,860 |
| 2024-06-06 | $10.11 | $10.24 | $9.48 | $9.54 | $9.54 | 9,150,670 |
| 2024-06-05 | $10.27 | $10.33 | $10.07 | $10.09 | $10.09 | 5,079,780 |
| 2024-06-04 | $10.55 | $10.59 | $10.16 | $10.28 | $10.28 | 6,441,260 |
| 2024-06-03 | $10.70 | $10.75 | $10.40 | $10.56 | $10.56 | 6,196,980 |
| 2024-05-31 | $10.54 | $10.72 | $10.48 | $10.66 | $10.66 | 6,493,500 |
| 2024-05-30 | $10.52 | $10.68 | $10.43 | $10.50 | $10.50 | 5,076,900 |
| 2024-05-29 | $10.62 | $10.71 | $10.51 | $10.58 | $10.58 | 3,313,650 |
| 2024-05-28 | $10.77 | $10.85 | $10.54 | $10.59 | $10.59 | 3,301,510 |
| 2024-05-27 | $10.74 | $10.80 | $10.50 | $10.77 | $10.77 | 4,265,500 |
| 2024-05-24 | $10.98 | $11.09 | $10.65 | $10.67 | $10.67 | 6,467,470 |
| 2024-05-23 | $11.24 | $11.29 | $11.00 | $11.01 | $11.01 | 5,128,700 |
| 2024-05-22 | $11.08 | $11.55 | $11.00 | $11.30 | $11.30 | 7,841,100 |
| 2024-05-21 | $11.15 | $11.23 | $10.90 | $11.09 | $11.09 | 5,848,800 |
| 2024-05-20 | $11.39 | $11.47 | $11.06 | $11.17 | $11.17 | 10,207,600 |
| 2024-05-17 | $11.27 | $11.43 | $11.15 | $11.38 | $11.38 | 3,784,600 |
| 2024-05-16 | $11.27 | $11.41 | $11.21 | $11.27 | $11.27 | 4,178,820 |
| 2024-05-15 | $11.54 | $11.61 | $11.20 | $11.20 | $11.20 | 7,408,910 |
| 2024-05-14 | $11.41 | $11.83 | $11.35 | $11.67 | $11.67 | 9,284,370 |
| 2024-05-13 | $11.28 | $11.73 | $11.05 | $11.44 | $11.44 | 9,391,110 |
| 2024-05-10 | $11.70 | $11.84 | $11.25 | $11.28 | $11.28 | 7,310,750 |
| 2024-05-09 | $11.42 | $11.78 | $11.42 | $11.65 | $11.65 | 5,292,700 |
| 2024-05-08 | $11.98 | $11.98 | $11.49 | $11.52 | $11.52 | 6,711,850 |
| 2024-05-07 | $12.11 | $12.18 | $11.90 | $11.95 | $11.95 | 6,077,600 |
| 2024-05-06 | $12.18 | $12.46 | $12.06 | $12.14 | $12.14 | 9,033,610 |
| 2024-04-30 | $12.26 | $12.27 | $11.91 | $12.01 | $12.01 | 6,867,160 |
| 2024-04-29 | $12.20 | $12.32 | $12.11 | $12.21 | $12.21 | 10,282,260 |
| 2024-04-26 | $12.02 | $12.30 | $11.77 | $12.16 | $12.16 | 11,120,460 |
| 2024-04-25 | $11.87 | $12.33 | $11.70 | $12.01 | $12.01 | 9,701,060 |
| 2024-04-24 | $11.20 | $12.02 | $11.13 | $11.93 | $11.93 | 9,847,420 |
| 2024-04-23 | $11.03 | $11.46 | $10.98 | $11.22 | $11.22 | 6,142,850 |
| 2024-04-22 | $10.90 | $11.11 | $10.43 | $10.98 | $10.98 | 5,870,400 |
| 2024-04-19 | $11.00 | $11.08 | $10.81 | $10.90 | $10.90 | 5,162,440 |
| 2024-04-18 | $11.23 | $11.40 | $11.01 | $11.09 | $11.09 | 6,827,480 |
| 2024-04-17 | $10.66 | $11.31 | $10.66 | $11.31 | $11.31 | 8,683,490 |
| 2024-04-16 | $11.28 | $11.28 | $10.38 | $10.41 | $10.41 | 10,775,780 |
| 2024-04-15 | $11.46 | $11.67 | $10.94 | $11.21 | $11.21 | 11,802,760 |
| 2024-04-12 | $11.86 | $11.97 | $11.58 | $11.60 | $11.60 | 5,471,200 |
| 2024-04-11 | $11.70 | $12.08 | $11.56 | $11.86 | $11.86 | 6,287,250 |
| 2024-04-10 | $12.09 | $12.13 | $11.58 | $11.75 | $11.75 | 8,233,270 |
| 2024-04-09 | $12.21 | $12.29 | $11.90 | $12.15 | $12.15 | 7,926,310 |
| 2024-04-08 | $12.46 | $12.55 | $12.09 | $12.09 | $12.09 | 9,314,730 |
| 2024-04-03 | $13.02 | $13.02 | $12.34 | $12.53 | $12.53 | 10,326,340 |
| 2024-04-02 | $13.50 | $13.52 | $12.96 | $13.13 | $13.13 | 8,638,040 |
| 2024-04-01 | $13.00 | $13.69 | $13.00 | $13.48 | $13.48 | 11,277,270 |
| 2024-03-29 | $13.13 | $13.15 | $12.69 | $12.92 | $12.92 | 9,114,200 |
| 2024-03-28 | $12.42 | $13.49 | $12.21 | $13.14 | $13.14 | 17,381,000 |
| 2024-03-27 | $12.97 | $13.25 | $12.27 | $12.30 | $12.30 | 12,688,320 |
| 2024-03-26 | $13.28 | $13.47 | $12.75 | $12.91 | $12.91 | 10,844,970 |
| 2024-03-25 | $14.13 | $14.30 | $13.30 | $13.35 | $13.35 | 14,101,000 |
| 2024-03-22 | $14.18 | $14.46 | $13.72 | $14.11 | $14.11 | 14,561,900 |
| 2024-03-21 | $14.55 | $14.79 | $14.08 | $14.22 | $14.22 | 14,270,970 |
| 2024-03-20 | $13.47 | $14.60 | $13.47 | $14.36 | $14.36 | 21,694,870 |
| 2024-03-19 | $13.56 | $13.85 | $13.44 | $13.54 | $13.54 | 15,404,970 |
| 2024-03-18 | $13.03 | $13.62 | $12.90 | $13.50 | $13.50 | 19,497,430 |
| 2024-03-15 | $12.97 | $13.05 | $12.70 | $13.03 | $13.03 | 12,507,900 |
| 2024-03-14 | $13.26 | $13.29 | $12.68 | $13.01 | $13.01 | 16,620,780 |
| 2024-03-13 | $13.04 | $13.51 | $12.88 | $13.33 | $13.33 | 24,710,720 |
| 2024-03-12 | $13.42 | $13.49 | $12.78 | $13.05 | $13.05 | 22,770,330 |
| 2024-03-11 | $12.91 | $13.90 | $12.55 | $13.42 | $13.42 | 32,487,210 |
| 2024-03-08 | $12.85 | $13.26 | $12.50 | $13.02 | $13.02 | 21,026,230 |
| 2024-03-07 | $12.70 | $13.03 | $12.50 | $12.71 | $12.71 | 16,288,290 |
| 2024-03-06 | $12.90 | $13.10 | $12.40 | $12.70 | $12.70 | 23,832,710 |
| 2024-03-05 | $12.63 | $13.86 | $12.29 | $13.31 | $13.31 | 30,379,380 |
| 2024-03-04 | $13.00 | $13.26 | $12.30 | $12.80 | $12.80 | 19,931,180 |
| 2024-03-01 | $13.35 | $13.50 | $12.50 | $13.03 | $13.03 | 19,896,740 |
| 2024-02-29 | $12.00 | $12.70 | $12.00 | $12.61 | $12.61 | 14,425,550 |
| 2024-02-28 | $12.98 | $13.59 | $11.75 | $11.77 | $11.77 | 17,582,170 |
| 2024-02-27 | $12.12 | $13.11 | $12.06 | $12.93 | $12.93 | 11,274,600 |
| 2024-02-26 | $12.23 | $12.65 | $12.04 | $12.30 | $12.30 | 10,773,210 |
| 2024-02-23 | $11.80 | $12.30 | $11.69 | $12.30 | $12.30 | 10,966,970 |
| 2024-02-22 | $11.47 | $11.90 | $11.38 | $11.81 | $11.81 | 9,999,250 |
| 2024-02-21 | $11.33 | $11.83 | $11.06 | $11.47 | $11.47 | 12,059,680 |
| 2024-02-20 | $11.37 | $11.42 | $10.93 | $11.36 | $11.36 | 10,992,980 |
| 2024-02-19 | $10.78 | $11.99 | $10.75 | $11.47 | $11.47 | 18,682,170 |
| 2024-02-08 | $8.89 | $10.60 | $8.48 | $10.44 | $10.44 | 17,407,400 |
| 2024-02-07 | $9.50 | $9.59 | $8.43 | $8.87 | $8.87 | 15,722,820 |
| 2024-02-06 | $8.50 | $9.59 | $8.06 | $9.50 | $9.50 | 18,254,560 |
| 2024-02-05 | $10.30 | $10.52 | $8.95 | $9.12 | $9.12 | 13,569,740 |
| 2024-02-02 | $11.20 | $11.45 | $10.02 | $10.54 | $10.54 | 9,704,650 |
| 2024-02-01 | $11.21 | $11.55 | $10.86 | $11.13 | $11.13 | 8,308,030 |
| 2024-01-31 | $12.00 | $12.05 | $11.09 | $11.12 | $11.12 | 10,821,630 |
| 2024-01-30 | $12.48 | $12.71 | $12.07 | $12.15 | $12.15 | 6,696,590 |
| 2024-01-29 | $12.82 | $13.45 | $12.39 | $12.45 | $12.45 | 7,480,200 |
| 2024-01-26 | $13.50 | $13.50 | $12.90 | $13.01 | $13.01 | 7,035,930 |
| 2024-01-25 | $12.85 | $13.52 | $12.68 | $13.45 | $13.45 | 7,052,820 |
| 2024-01-24 | $12.87 | $13.14 | $12.37 | $12.80 | $12.80 | 9,132,970 |
| 2024-01-23 | $12.18 | $12.60 | $12.06 | $12.50 | $12.50 | 7,168,840 |
| 2024-01-22 | $13.17 | $13.20 | $12.07 | $12.19 | $12.19 | 8,632,900 |
| 2024-01-19 | $13.42 | $13.59 | $13.08 | $13.08 | $13.08 | 4,856,410 |
| 2024-01-18 | $13.20 | $13.33 | $12.79 | $13.28 | $13.28 | 5,948,390 |
| 2024-01-17 | $13.60 | $13.63 | $13.26 | $13.27 | $13.27 | 5,333,100 |
| 2024-01-16 | $13.78 | $13.87 | $13.20 | $13.63 | $13.63 | 6,971,040 |
| 2024-01-15 | $13.73 | $14.08 | $13.72 | $13.82 | $13.82 | 4,446,800 |
| 2024-01-12 | $14.60 | $14.61 | $13.90 | $13.94 | $13.94 | 6,731,550 |
| 2024-01-11 | $13.82 | $14.61 | $13.82 | $14.57 | $14.57 | 6,535,180 |
| 2024-01-10 | $14.23 | $14.23 | $13.70 | $13.85 | $13.85 | 4,584,420 |
| 2024-01-09 | $13.91 | $14.25 | $13.83 | $14.16 | $14.16 | 7,671,850 |
| 2024-01-08 | $14.42 | $14.65 | $13.79 | $13.87 | $13.87 | 11,868,650 |
| 2024-01-05 | $15.14 | $15.19 | $14.40 | $14.48 | $14.48 | 6,631,840 |
| 2024-01-04 | $15.09 | $15.15 | $14.85 | $15.09 | $15.09 | 4,648,360 |
| 2024-01-03 | $14.93 | $15.17 | $14.72 | $15.14 | $15.14 | 6,026,500 |
| 2024-01-02 | $15.48 | $15.78 | $14.88 | $14.94 | $14.94 | 7,084,700 |
| 2024-01-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-12-29 | $14.86 | $15.62 | $14.86 | $15.50 | $15.50 | 9,748,620 |
| 2023-12-28 | $14.75 | $14.97 | $14.40 | $14.89 | $14.89 | 10,807,400 |
| 2023-12-27 | $15.13 | $15.28 | $14.60 | $14.68 | $14.68 | 7,813,900 |
| 2023-12-26 | $16.00 | $16.18 | $14.91 | $15.17 | $15.17 | 11,968,700 |
| 2023-12-25 | $15.85 | $16.16 | $15.66 | $16.08 | $16.08 | 4,092,540 |
| 2023-12-22 | $16.77 | $16.95 | $15.81 | $15.87 | $15.87 | 6,861,100 |
| 2023-12-21 | $16.65 | $17.04 | $16.28 | $16.77 | $16.77 | 4,563,850 |
| 2023-12-20 | $17.35 | $17.38 | $16.61 | $16.72 | $16.72 | 3,823,300 |
| 2023-12-19 | $17.06 | $17.28 | $16.63 | $17.28 | $17.28 | 5,579,340 |
| 2023-12-18 | $17.58 | $17.86 | $16.92 | $17.03 | $17.03 | 6,021,600 |
| 2023-12-15 | $17.95 | $18.06 | $17.44 | $17.60 | $17.60 | 6,403,500 |
| 2023-12-14 | $18.07 | $18.38 | $17.80 | $17.99 | $17.99 | 8,479,500 |
| 2023-12-13 | $18.51 | $18.95 | $17.88 | $17.98 | $17.98 | 16,694,450 |
| 2023-12-12 | $17.83 | $18.81 | $17.40 | $18.66 | $18.66 | 26,627,080 |
| 2023-12-11 | $16.56 | $17.38 | $16.09 | $17.11 | $17.11 | 11,403,640 |
| 2023-12-08 | $16.50 | $17.05 | $16.05 | $16.67 | $16.67 | 9,287,260 |
| 2023-12-07 | $15.99 | $16.69 | $15.90 | $16.56 | $16.56 | 15,435,360 |
| 2023-12-06 | $16.13 | $16.13 | $14.70 | $15.98 | $15.98 | 20,454,600 |
| 2023-12-05 | $17.15 | $17.26 | $16.32 | $16.36 | $16.36 | 11,023,700 |
| 2023-12-04 | $17.28 | $17.39 | $16.93 | $17.02 | $17.02 | 12,169,890 |
| 2023-12-01 | $15.50 | $17.19 | $15.21 | $17.14 | $17.14 | 18,812,590 |
| 2023-11-30 | $15.46 | $15.55 | $15.10 | $15.50 | $15.50 | 5,557,190 |
| 2023-11-29 | $15.78 | $15.78 | $15.43 | $15.49 | $15.49 | 3,880,950 |
| 2023-11-28 | $15.73 | $16.05 | $15.67 | $15.74 | $15.74 | 5,454,050 |
| 2023-11-27 | $15.66 | $16.02 | $15.52 | $15.77 | $15.77 | 7,514,660 |
| 2023-11-24 | $16.20 | $16.31 | $15.51 | $15.62 | $15.62 | 8,500,290 |
| 2023-11-23 | $16.29 | $16.39 | $16.00 | $16.20 | $16.20 | 5,805,900 |
| 2023-11-22 | $16.36 | $16.71 | $16.25 | $16.36 | $16.36 | 7,036,350 |
| 2023-11-21 | $16.74 | $16.83 | $16.38 | $16.44 | $16.44 | 6,447,110 |
| 2023-11-20 | $16.60 | $16.91 | $16.40 | $16.76 | $16.76 | 7,762,070 |
| 2023-11-17 | $16.56 | $16.80 | $16.49 | $16.69 | $16.69 | 5,697,800 |
| 2023-11-16 | $16.74 | $17.22 | $16.55 | $16.63 | $16.63 | 6,833,810 |
| 2023-11-15 | $17.39 | $17.62 | $16.57 | $16.79 | $16.79 | 9,325,100 |
| 2023-11-14 | $17.26 | $17.80 | $16.90 | $17.03 | $17.03 | 12,485,610 |
| 2023-11-13 | $16.80 | $17.83 | $16.80 | $17.22 | $17.22 | 16,617,270 |
| 2023-11-10 | $17.00 | $17.49 | $16.41 | $16.45 | $16.45 | 12,195,720 |
| 2023-11-09 | $17.96 | $18.19 | $16.70 | $17.02 | $17.02 | 23,466,310 |
| 2023-11-08 | $16.66 | $17.18 | $16.48 | $16.89 | $16.89 | 15,549,370 |
| 2023-11-07 | $16.36 | $16.76 | $15.99 | $16.60 | $16.60 | 15,061,690 |
| 2023-11-06 | $15.43 | $16.84 | $15.38 | $16.41 | $16.41 | 20,801,840 |
| 2023-11-03 | $14.76 | $15.28 | $14.76 | $15.10 | $15.10 | 8,673,500 |
| 2023-11-02 | $14.81 | $15.38 | $14.77 | $14.77 | $14.77 | 9,795,960 |
| 2023-11-01 | $14.69 | $15.22 | $14.51 | $14.85 | $14.85 | 12,044,890 |
| 2023-10-31 | $15.18 | $15.24 | $14.30 | $14.69 | $14.69 | 16,663,810 |
| 2023-10-30 | $15.26 | $15.60 | $14.94 | $15.17 | $15.17 | 15,471,820 |
| 2023-10-27 | $15.83 | $15.90 | $15.27 | $15.30 | $15.30 | 10,382,640 |
| 2023-10-26 | $16.11 | $16.53 | $15.45 | $15.80 | $15.80 | 11,921,450 |
| 2023-10-25 | $16.45 | $16.45 | $15.45 | $16.05 | $16.05 | 16,693,200 |
| 2023-10-24 | $15.39 | $16.61 | $14.89 | $15.95 | $15.95 | 17,326,960 |
| 2023-10-23 | $15.87 | $16.05 | $14.72 | $14.86 | $14.86 | 10,677,690 |
| 2023-10-20 | $16.66 | $16.88 | $15.60 | $15.75 | $15.75 | 10,684,540 |
| 2023-10-19 | $16.24 | $17.41 | $16.06 | $16.69 | $16.69 | 16,850,840 |
| 2023-10-18 | $16.62 | $16.86 | $15.86 | $16.33 | $16.33 | 15,009,100 |
| 2023-10-17 | $17.70 | $17.82 | $16.87 | $17.02 | $17.02 | 13,926,300 |
| 2023-10-16 | $18.30 | $18.30 | $16.85 | $17.50 | $17.50 | 21,702,810 |
| 2023-10-13 | $18.81 | $18.95 | $18.11 | $18.77 | $18.77 | 27,051,570 |
| 2023-10-12 | $19.83 | $20.58 | $18.85 | $19.39 | $19.39 | 38,767,990 |
| 2023-10-11 | $16.30 | $19.86 | $16.27 | $19.30 | $19.30 | 47,315,720 |
| 2023-10-10 | $15.55 | $17.30 | $15.51 | $16.55 | $16.55 | 23,301,300 |
| 2023-10-09 | $14.70 | $15.87 | $14.65 | $15.48 | $15.48 | 11,504,640 |
| 2023-09-28 | $15.10 | $15.51 | $14.63 | $14.77 | $14.77 | 13,780,910 |
| 2023-09-27 | $14.12 | $15.37 | $13.95 | $15.03 | $15.03 | 10,844,400 |
| 2023-09-26 | $13.75 | $14.33 | $13.71 | $14.16 | $14.16 | 7,685,280 |
| 2023-09-25 | $14.22 | $14.27 | $13.60 | $13.74 | $13.74 | 4,815,180 |
| 2023-09-22 | $13.64 | $14.35 | $13.55 | $14.24 | $14.24 | 5,141,950 |
| 2023-09-21 | $13.60 | $13.99 | $13.58 | $13.64 | $13.64 | 3,389,850 |
| 2023-09-20 | $13.90 | $14.05 | $13.70 | $13.74 | $13.74 | 3,889,950 |
| 2023-09-19 | $13.98 | $14.20 | $13.73 | $14.01 | $14.01 | 4,508,590 |
| 2023-09-18 | $13.96 | $14.06 | $13.65 | $14.00 | $14.00 | 4,206,680 |
| 2023-09-15 | $14.27 | $14.29 | $13.88 | $13.97 | $13.97 | 3,460,400 |
| 2023-09-14 | $14.45 | $14.47 | $14.14 | $14.20 | $14.20 | 4,052,620 |
| 2023-09-13 | $14.83 | $14.85 | $14.26 | $14.38 | $14.38 | 5,838,100 |
| 2023-09-12 | $14.96 | $15.08 | $14.74 | $14.75 | $14.75 | 4,193,600 |
| 2023-09-11 | $14.98 | $15.19 | $14.80 | $14.94 | $14.94 | 7,819,880 |
| 2023-09-08 | $15.43 | $15.52 | $14.78 | $15.00 | $15.00 | 5,558,400 |
| 2023-09-07 | $15.54 | $16.09 | $15.31 | $15.58 | $15.58 | 7,010,800 |
| 2023-09-06 | $15.76 | $15.80 | $15.12 | $15.39 | $15.39 | 7,579,300 |
| 2023-09-05 | $16.13 | $16.18 | $15.59 | $15.78 | $15.78 | 8,340,630 |
| 2023-09-04 | $16.57 | $16.70 | $15.80 | $15.97 | $15.97 | 9,925,100 |
| 2023-09-01 | $16.18 | $17.38 | $16.13 | $16.70 | $16.70 | 8,989,810 |
| 2023-08-31 | $16.01 | $16.45 | $15.90 | $16.12 | $16.12 | 5,564,100 |
| 2023-08-30 | $15.73 | $16.49 | $15.62 | $16.22 | $16.22 | 10,617,910 |
| 2023-08-29 | $14.69 | $15.80 | $14.69 | $15.73 | $15.73 | 9,364,570 |
| 2023-08-28 | $15.89 | $15.97 | $14.65 | $14.70 | $14.70 | 9,365,720 |
| 2023-08-25 | $14.42 | $14.69 | $14.05 | $14.21 | $14.21 | 4,323,600 |
| 2023-08-24 | $14.58 | $15.05 | $14.49 | $14.69 | $14.69 | 4,112,000 |
| 2023-08-23 | $15.27 | $15.37 | $14.62 | $14.68 | $14.68 | 5,535,750 |
| 2023-08-22 | $14.11 | $15.89 | $14.11 | $15.49 | $15.49 | 11,145,300 |
| 2023-08-21 | $14.08 | $14.46 | $13.85 | $14.01 | $14.01 | 4,082,950 |
| 2023-08-18 | $14.95 | $14.99 | $14.07 | $14.11 | $14.11 | 4,443,310 |
| 2023-08-17 | $14.79 | $15.10 | $14.45 | $14.86 | $14.86 | 3,545,400 |
| 2023-08-16 | $15.21 | $15.40 | $14.68 | $14.78 | $14.78 | 3,821,200 |
| 2023-08-15 | $15.44 | $15.88 | $15.13 | $15.33 | $15.33 | 4,302,300 |
| 2023-08-14 | $15.12 | $15.48 | $15.00 | $15.44 | $15.44 | 3,133,720 |
| 2023-08-11 | $15.76 | $16.19 | $15.31 | $15.33 | $15.33 | 2,938,350 |
| 2023-08-10 | $15.60 | $15.89 | $15.46 | $15.77 | $15.77 | 3,715,300 |
| 2023-08-09 | $15.92 | $16.14 | $15.56 | $15.68 | $15.68 | 4,108,210 |
| 2023-08-08 | $16.02 | $16.30 | $15.80 | $15.95 | $15.95 | 5,815,700 |
| 2023-08-07 | $15.20 | $16.27 | $15.14 | $16.02 | $16.02 | 14,972,800 |
| 2023-08-04 | $14.43 | $15.40 | $14.32 | $15.20 | $15.20 | 10,407,350 |
| 2023-08-03 | $14.76 | $15.09 | $14.15 | $14.20 | $14.20 | 7,431,700 |
| 2023-08-02 | $14.52 | $14.75 | $14.32 | $14.60 | $14.60 | 3,368,000 |
| 2023-08-01 | $14.46 | $14.61 | $14.04 | $14.50 | $14.50 | 3,277,790 |
| 2023-07-31 | $13.96 | $14.65 | $13.76 | $14.48 | $14.48 | 5,819,110 |
| 2023-07-28 | $14.10 | $14.14 | $13.75 | $13.98 | $13.98 | 4,336,100 |
| 2023-07-27 | $14.10 | $14.26 | $13.80 | $13.85 | $13.85 | 3,186,940 |
| 2023-07-26 | $14.61 | $14.67 | $14.02 | $14.17 | $14.17 | 3,690,280 |
| 2023-07-25 | $14.56 | $14.95 | $14.37 | $14.62 | $14.62 | 4,424,800 |
| 2023-07-24 | $13.92 | $14.86 | $13.81 | $14.53 | $14.53 | 7,080,850 |
| 2023-07-21 | $14.28 | $14.54 | $13.85 | $13.91 | $13.91 | 6,961,200 |
| 2023-07-20 | $14.66 | $14.97 | $14.25 | $14.43 | $14.43 | 8,153,680 |
| 2023-07-19 | $14.36 | $14.68 | $14.32 | $14.49 | $14.49 | 5,583,900 |
| 2023-07-18 | $14.90 | $14.90 | $14.10 | $14.16 | $14.16 | 5,409,980 |
| 2023-07-17 | $14.91 | $15.04 | $14.50 | $14.72 | $14.72 | 2,706,400 |
| 2023-07-14 | $14.83 | $15.35 | $14.65 | $14.99 | $14.99 | 7,789,200 |
| 2023-07-13 | $14.69 | $14.95 | $14.50 | $14.75 | $14.75 | 9,268,400 |
| 2023-07-12 | $15.02 | $15.45 | $14.60 | $14.70 | $14.70 | 6,710,780 |
| 2023-07-11 | $16.00 | $16.00 | $14.90 | $14.98 | $14.98 | 10,941,280 |
| 2023-07-10 | $15.88 | $16.04 | $15.60 | $15.79 | $15.79 | 3,125,050 |
| 2023-07-07 | $16.30 | $16.30 | $15.68 | $15.77 | $15.77 | 3,383,220 |
| 2023-07-06 | $16.46 | $16.65 | $16.21 | $16.33 | $16.33 | 2,409,300 |
| 2023-07-05 | $16.68 | $16.97 | $16.24 | $16.31 | $16.31 | 4,502,690 |
| 2023-07-04 | $16.44 | $16.74 | $16.16 | $16.58 | $16.58 | 5,269,990 |
| 2023-07-03 | $16.47 | $16.49 | $15.66 | $16.48 | $16.48 | 8,607,980 |
| 2023-06-30 | $17.69 | $17.69 | $16.37 | $16.50 | $16.50 | 7,066,230 |
| 2023-06-29 | $17.09 | $17.43 | $16.74 | $17.17 | $17.17 | 3,207,930 |
| 2023-06-28 | $17.76 | $17.95 | $16.60 | $17.21 | $17.21 | 8,481,770 |
| 2023-06-27 | $17.62 | $18.20 | $17.38 | $17.72 | $17.72 | 5,554,560 |
| 2023-06-26 | $19.14 | $19.20 | $17.50 | $17.64 | $17.64 | 5,379,490 |
| 2023-06-21 | $20.23 | $20.41 | $19.05 | $19.09 | $19.09 | 7,498,430 |
| 2023-06-20 | $20.40 | $21.31 | $19.91 | $20.37 | $20.37 | 12,032,410 |
| 2023-06-19 | $19.21 | $20.80 | $18.74 | $20.80 | $20.80 | 15,793,000 |
| 2023-06-16 | $19.67 | $19.67 | $19.08 | $19.20 | $19.20 | 6,130,790 |
| 2023-06-15 | $20.89 | $21.12 | $19.48 | $19.67 | $19.67 | 10,050,050 |
| 2023-06-14 | $21.20 | $21.80 | $20.27 | $20.80 | $20.80 | 15,100,330 |
| 2023-06-13 | $19.38 | $21.32 | $19.07 | $21.00 | $21.00 | 13,513,590 |
| 2023-06-12 | $19.94 | $20.49 | $19.30 | $19.56 | $19.56 | 9,223,300 |
| 2023-06-09 | $18.55 | $19.88 | $18.12 | $19.50 | $19.50 | 9,456,080 |
| 2023-06-08 | $18.45 | $18.80 | $17.80 | $18.42 | $18.42 | 6,497,370 |
| 2023-06-07 | $18.70 | $18.95 | $18.30 | $18.66 | $18.66 | 5,689,560 |
| 2023-06-06 | $19.43 | $19.92 | $18.54 | $18.70 | $18.70 | 8,584,940 |
| 2023-06-05 | $19.29 | $19.62 | $18.41 | $19.42 | $19.42 | 11,383,040 |
| 2023-06-02 | $18.45 | $19.70 | $18.38 | $19.28 | $19.28 | 16,601,010 |
| 2023-06-01 | $16.94 | $18.60 | $16.94 | $18.23 | $18.23 | 12,571,290 |
| 2023-05-31 | $16.73 | $17.78 | $16.73 | $17.05 | $17.05 | 13,678,370 |
| 2023-05-30 | $17.52 | $17.78 | $16.26 | $17.55 | $17.55 | 19,038,610 |
| 2023-05-29 | $17.15 | $17.46 | $16.51 | $17.46 | $17.46 | 12,953,300 |
| 2023-05-26 | $15.89 | $17.15 | $15.69 | $16.95 | $16.95 | 12,095,430 |
| 2023-05-25 | $15.83 | $16.36 | $15.24 | $15.66 | $15.66 | 7,359,400 |
| 2023-05-24 | $16.44 | $16.80 | $15.58 | $16.05 | $16.05 | 10,594,400 |
| 2023-05-23 | $17.05 | $17.29 | $16.20 | $16.28 | $16.28 | 10,378,310 |
| 2023-05-22 | $17.66 | $17.79 | $16.72 | $16.94 | $16.94 | 9,891,140 |
| 2023-05-19 | $18.18 | $18.60 | $17.20 | $17.38 | $17.38 | 13,089,990 |
| 2023-05-18 | $17.67 | $17.99 | $17.00 | $17.88 | $17.88 | 15,554,240 |
| 2023-05-17 | $17.23 | $17.59 | $16.60 | $17.44 | $17.44 | 14,941,230 |
| 2023-05-16 | $18.60 | $18.98 | $17.20 | $17.60 | $17.60 | 28,829,990 |
| 2023-05-15 | $19.46 | $20.00 | $18.08 | $19.20 | $19.20 | 24,522,880 |
| 2023-05-12 | $18.43 | $20.14 | $18.43 | $19.37 | $19.37 | 27,293,580 |
| 2023-05-11 | $19.50 | $20.88 | $19.20 | $20.02 | $20.02 | 36,118,060 |
| 2023-05-10 | $19.00 | $21.40 | $18.09 | $18.75 | $18.75 | 40,692,140 |
| 2023-05-09 | $20.11 | $20.85 | $18.93 | $19.43 | $19.43 | 37,369,920 |
| 2023-05-08 | $18.15 | $20.87 | $17.38 | $20.38 | $20.38 | 59,510,580 |
| 2023-05-05 | $16.13 | $18.51 | $16.04 | $17.39 | $17.39 | 39,727,850 |
| 2023-05-04 | $16.17 | $17.54 | $15.66 | $16.87 | $16.87 | 34,953,900 |
| 2023-05-03 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2023-05-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2023-04-28 | $14.23 | $16.79 | $13.53 | $16.69 | $16.69 | 47,174,200 |
| 2023-04-27 | $15.86 | $17.15 | $13.92 | $14.10 | $14.10 | 40,896,420 |
| 2023-04-26 | $16.71 | $17.51 | $15.55 | $16.23 | $16.23 | 38,231,110 |
| 2023-04-25 | $16.60 | $18.00 | $16.60 | $17.00 | $17.00 | 38,599,980 |
| 2023-04-24 | $15.50 | $17.42 | $15.50 | $16.56 | $16.56 | 37,172,470 |
| 2023-04-21 | $14.62 | $16.48 | $14.39 | $15.13 | $15.13 | 43,579,700 |
| 2023-04-20 | $13.90 | $14.49 | $13.66 | $14.35 | $14.35 | 22,055,300 |
| 2023-04-19 | $12.39 | $14.25 | $12.27 | $14.08 | $14.08 | 33,158,650 |
| 2023-04-18 | $12.42 | $12.73 | $12.06 | $12.49 | $12.49 | 11,253,740 |
| 2023-04-17 | $12.17 | $13.09 | $12.00 | $12.46 | $12.46 | 19,654,120 |
| 2023-04-14 | $11.39 | $12.66 | $11.35 | $12.29 | $12.29 | 24,582,340 |
| 2023-04-13 | $11.40 | $11.75 | $11.36 | $11.39 | $11.39 | 6,951,880 |
| 2023-04-12 | $11.25 | $11.61 | $11.13 | $11.49 | $11.49 | 5,702,460 |
| 2023-04-11 | $11.41 | $11.50 | $11.11 | $11.27 | $11.27 | 7,082,550 |
| 2023-04-10 | $12.08 | $12.15 | $11.31 | $11.39 | $11.39 | 12,181,340 |
| 2023-04-07 | $11.90 | $12.35 | $11.62 | $12.17 | $12.17 | 9,863,460 |
| 2023-04-06 | $11.93 | $12.19 | $11.65 | $11.95 | $11.95 | 9,095,470 |
| 2023-04-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-04-04 | $12.64 | $12.65 | $11.75 | $11.93 | $11.93 | 17,671,430 |
| 2023-04-03 | $12.85 | $12.99 | $12.25 | $12.54 | $12.54 | 14,755,390 |
| 2023-03-31 | $12.28 | $12.75 | $12.23 | $12.70 | $12.70 | 7,698,900 |
| 2023-03-30 | $12.56 | $12.78 | $12.39 | $12.51 | $12.51 | 6,161,240 |
| 2023-03-29 | $12.61 | $12.99 | $12.37 | $12.76 | $12.76 | 10,120,890 |
| 2023-03-28 | $12.70 | $13.15 | $12.59 | $12.76 | $12.76 | 9,166,110 |
| 2023-03-27 | $12.87 | $13.05 | $12.53 | $12.74 | $12.74 | 8,296,290 |
| 2023-03-24 | $12.89 | $12.99 | $12.66 | $12.87 | $12.87 | 7,626,090 |
| 2023-03-23 | $13.10 | $13.39 | $12.82 | $12.95 | $12.95 | 10,640,940 |
| 2023-03-22 | $12.75 | $13.30 | $12.46 | $13.30 | $13.30 | 15,298,000 |
| 2023-03-21 | $12.09 | $12.93 | $11.89 | $12.83 | $12.83 | 14,555,630 |
| 2023-03-20 | $12.27 | $12.45 | $11.83 | $12.03 | $12.03 | 7,206,630 |
| 2023-03-17 | $12.18 | $12.46 | $12.03 | $12.26 | $12.26 | 6,117,300 |
| 2023-03-16 | $12.01 | $12.37 | $11.90 | $11.98 | $11.98 | 6,970,180 |
| 2023-03-15 | $12.32 | $12.71 | $12.05 | $12.18 | $12.18 | 7,847,450 |
| 2023-03-14 | $12.50 | $12.90 | $12.10 | $12.19 | $12.19 | 8,143,040 |
| 2023-03-13 | $12.06 | $12.53 | $11.92 | $12.48 | $12.48 | 6,415,670 |
| 2023-03-10 | $12.04 | $12.33 | $12.03 | $12.17 | $12.17 | 5,199,500 |
| 2023-03-09 | $12.33 | $12.38 | $12.04 | $12.32 | $12.32 | 5,495,040 |
| 2023-03-08 | $12.30 | $12.62 | $12.17 | $12.40 | $12.40 | 9,253,800 |
| 2023-03-07 | $12.55 | $13.00 | $11.96 | $12.16 | $12.16 | 16,386,080 |
| 2023-03-06 | $12.44 | $12.79 | $12.20 | $12.71 | $12.71 | 14,040,290 |
| 2023-03-03 | $12.04 | $12.65 | $11.96 | $12.54 | $12.54 | 22,646,910 |
| 2023-03-02 | $11.65 | $12.32 | $11.65 | $12.07 | $12.07 | 17,813,040 |
| 2023-03-01 | $11.25 | $11.74 | $11.20 | $11.68 | $11.68 | 9,203,400 |
| 2023-02-28 | $11.50 | $11.65 | $11.11 | $11.36 | $11.36 | 8,073,960 |
| 2023-02-27 | $11.29 | $11.80 | $11.25 | $11.44 | $11.44 | 12,318,390 |
| 2023-02-24 | $11.23 | $11.44 | $11.17 | $11.33 | $11.33 | 5,294,000 |
| 2023-02-23 | $11.25 | $11.50 | $11.14 | $11.31 | $11.31 | 7,348,700 |
| 2023-02-22 | $11.18 | $11.27 | $10.94 | $11.20 | $11.20 | 6,476,350 |
| 2023-02-21 | $11.18 | $11.43 | $11.11 | $11.27 | $11.27 | 6,053,950 |
| 2023-02-20 | $11.17 | $11.24 | $11.01 | $11.18 | $11.18 | 5,223,460 |
| 2023-02-17 | $11.15 | $11.30 | $11.02 | $11.19 | $11.19 | 5,445,850 |
| 2023-02-16 | $11.30 | $11.57 | $11.00 | $11.18 | $11.18 | 9,343,380 |
| 2023-02-15 | $11.31 | $11.45 | $11.21 | $11.31 | $11.31 | 6,298,410 |
| 2023-02-14 | $11.58 | $11.60 | $11.22 | $11.33 | $11.33 | 8,797,930 |
| 2023-02-13 | $11.67 | $11.82 | $11.50 | $11.58 | $11.58 | 9,431,200 |
| 2023-02-10 | $12.32 | $12.39 | $11.67 | $11.72 | $11.72 | 16,386,180 |
| 2023-02-09 | $11.91 | $12.17 | $11.51 | $12.14 | $12.14 | 14,679,410 |
| 2023-02-08 | $11.62 | $12.33 | $11.40 | $12.02 | $12.02 | 21,354,700 |
| 2023-02-07 | $11.49 | $11.78 | $11.39 | $11.63 | $11.63 | 8,675,100 |
| 2023-02-06 | $11.53 | $11.53 | $11.30 | $11.45 | $11.45 | 7,543,300 |
| 2023-02-03 | $11.50 | $11.67 | $11.41 | $11.62 | $11.62 | 8,746,100 |
| 2023-02-02 | $12.14 | $12.16 | $11.40 | $11.54 | $11.54 | 17,554,010 |
| 2023-02-01 | $11.13 | $12.28 | $11.06 | $12.16 | $12.16 | 21,814,400 |
| 2023-01-31 | $10.95 | $11.30 | $10.77 | $11.08 | $11.08 | 10,586,910 |
| 2023-01-30 | $10.75 | $10.99 | $10.73 | $10.87 | $10.87 | 7,854,860 |
| 2023-01-20 | $10.54 | $10.80 | $10.34 | $10.73 | $10.73 | 5,988,840 |
| 2023-01-19 | $10.35 | $10.62 | $10.26 | $10.45 | $10.45 | 6,234,400 |
| 2023-01-18 | $10.29 | $10.38 | $10.14 | $10.28 | $10.28 | 4,208,900 |
| 2023-01-17 | $10.30 | $10.39 | $10.04 | $10.36 | $10.36 | 7,604,100 |
| 2023-01-16 | $10.31 | $10.53 | $10.25 | $10.37 | $10.37 | 6,394,800 |
| 2023-01-13 | $10.55 | $10.58 | $10.27 | $10.32 | $10.32 | 5,042,800 |
| 2023-01-12 | $10.41 | $10.57 | $10.25 | $10.52 | $10.52 | 5,777,520 |
| 2023-01-11 | $10.71 | $10.75 | $10.38 | $10.48 | $10.48 | 8,869,220 |
| 2023-01-10 | $11.02 | $11.04 | $10.65 | $10.76 | $10.76 | 9,890,200 |
| 2023-01-09 | $10.88 | $11.35 | $10.85 | $11.12 | $11.12 | 12,006,760 |
| 2023-01-06 | $10.81 | $11.04 | $10.62 | $10.87 | $10.87 | 10,543,050 |
| 2023-01-05 | $11.01 | $11.13 | $10.58 | $10.96 | $10.96 | 14,500,710 |
| 2023-01-04 | $10.40 | $11.19 | $10.39 | $10.99 | $10.99 | 22,624,920 |
| 2023-01-03 | $9.96 | $10.34 | $9.85 | $10.33 | $10.33 | 8,731,080 |
| 2023-01-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-30 | $9.85 | $10.17 | $9.70 | $9.93 | $9.93 | 6,565,870 |
| 2022-12-29 | $10.13 | $10.23 | $9.79 | $9.79 | $9.79 | 8,637,600 |
| 2022-12-28 | $10.48 | $10.55 | $9.90 | $10.09 | $10.09 | 14,401,560 |
| 2022-12-27 | $10.39 | $10.81 | $10.09 | $10.56 | $10.56 | 15,023,940 |
| 2022-12-26 | $10.40 | $10.50 | $10.01 | $10.40 | $10.40 | 12,235,040 |
| 2022-12-23 | $9.84 | $10.84 | $9.82 | $10.46 | $10.46 | 19,804,290 |
| 2022-12-22 | $10.00 | $10.35 | $9.50 | $9.92 | $9.92 | 15,098,780 |
| 2022-12-21 | $9.74 | $10.19 | $9.60 | $9.80 | $9.80 | 8,266,090 |
| 2022-12-20 | $10.45 | $10.55 | $9.75 | $9.82 | $9.82 | 13,195,550 |
| 2022-12-19 | $10.23 | $11.04 | $10.23 | $10.61 | $10.61 | 19,253,410 |
| 2022-12-16 | $10.46 | $11.10 | $10.10 | $10.14 | $10.14 | 13,202,900 |
| 2022-12-15 | $10.25 | $10.59 | $10.04 | $10.41 | $10.41 | 6,756,400 |
| 2022-12-14 | $10.01 | $10.60 | $9.98 | $10.28 | $10.28 | 8,233,980 |
| 2022-12-13 | $10.23 | $10.24 | $9.98 | $10.00 | $10.00 | 4,662,300 |
| 2022-12-12 | $9.98 | $10.29 | $9.91 | $10.21 | $10.21 | 5,239,540 |
| 2022-12-09 | $10.22 | $10.22 | $9.86 | $9.98 | $9.98 | 5,428,780 |
| 2022-12-08 | $10.20 | $10.32 | $9.90 | $10.09 | $10.09 | 10,808,100 |
| 2022-12-07 | $10.51 | $10.65 | $10.29 | $10.33 | $10.33 | 8,056,500 |
| 2022-12-06 | $10.50 | $10.66 | $10.38 | $10.48 | $10.48 | 6,593,800 |
| 2022-12-05 | $10.64 | $10.77 | $10.45 | $10.57 | $10.57 | 9,177,400 |
| 2022-12-01 | $10.45 | $11.27 | $10.38 | $11.04 | $11.04 | 20,824,650 |
| 2022-11-30 | $10.81 | $11.03 | $10.39 | $10.50 | $10.50 | 12,465,350 |
| 2022-11-29 | $10.57 | $10.92 | $10.55 | $10.74 | $10.74 | 11,250,220 |
| 2022-11-28 | $10.79 | $11.26 | $10.56 | $10.68 | $10.68 | 15,945,830 |
| 2022-11-25 | $11.52 | $11.58 | $10.77 | $10.98 | $10.98 | 26,646,030 |
| 2022-11-24 | $9.69 | $11.54 | $9.68 | $11.10 | $11.10 | 44,904,790 |
| 2022-11-23 | $10.00 | $10.10 | $9.41 | $9.64 | $9.64 | 13,250,820 |
| 2022-11-22 | $10.03 | $10.45 | $9.93 | $10.04 | $10.04 | 16,214,800 |
| 2022-11-21 | $9.71 | $10.08 | $9.40 | $10.01 | $10.01 | 16,462,890 |
| 2022-11-18 | $9.73 | $10.41 | $9.65 | $9.91 | $9.91 | 21,576,900 |
| 2022-11-17 | $9.80 | $9.80 | $9.55 | $9.76 | $9.76 | 9,929,470 |
| 2022-11-16 | $10.15 | $10.25 | $9.73 | $9.81 | $9.81 | 17,207,290 |
| 2022-11-15 | $10.54 | $10.55 | $10.02 | $10.15 | $10.15 | 24,503,600 |
| 2022-11-14 | $9.80 | $10.79 | $9.62 | $10.68 | $10.68 | 26,120,470 |
| 2022-11-11 | $9.70 | $10.10 | $9.60 | $9.74 | $9.74 | 17,342,750 |
| 2022-11-10 | $9.64 | $10.02 | $9.49 | $9.54 | $9.54 | 14,064,390 |
| 2022-11-09 | $9.65 | $9.75 | $9.55 | $9.63 | $9.63 | 8,106,980 |
| 2022-11-08 | $9.74 | $9.79 | $9.32 | $9.72 | $9.72 | 13,661,340 |
| 2022-11-07 | $9.77 | $9.89 | $9.58 | $9.85 | $9.85 | 9,545,920 |
| 2022-11-04 | $9.69 | $9.91 | $9.54 | $9.79 | $9.79 | 12,506,040 |
| 2022-11-03 | $9.77 | $9.88 | $9.32 | $9.67 | $9.67 | 12,758,590 |
| 2022-11-02 | $9.93 | $10.26 | $9.64 | $9.81 | $9.81 | 17,185,050 |
| 2022-11-01 | $9.88 | $10.28 | $9.70 | $9.94 | $9.94 | 18,338,960 |
| 2022-10-31 | $10.10 | $10.22 | $9.70 | $9.92 | $9.92 | 16,289,230 |
| 2022-10-28 | $10.37 | $10.67 | $10.04 | $10.12 | $10.12 | 17,315,990 |
| 2022-10-27 | $11.00 | $11.09 | $10.32 | $10.35 | $10.35 | 18,705,210 |
| 2022-10-26 | $10.60 | $11.35 | $10.45 | $10.87 | $10.87 | 25,752,510 |
| 2022-10-25 | $10.74 | $11.40 | $10.26 | $10.43 | $10.43 | 30,221,880 |
| 2022-10-24 | $11.91 | $12.20 | $10.85 | $10.98 | $10.98 | 33,473,510 |
| 2022-10-21 | $11.73 | $12.70 | $11.40 | $12.11 | $12.11 | 35,075,860 |
| 2022-10-20 | $11.00 | $11.96 | $10.80 | $11.50 | $11.50 | 31,661,650 |
| 2022-10-19 | $9.55 | $11.60 | $9.55 | $11.20 | $11.20 | 39,073,220 |
| 2022-10-18 | $9.24 | $9.75 | $9.09 | $9.68 | $9.68 | 19,167,020 |
| 2022-10-17 | $9.12 | $9.72 | $8.87 | $9.33 | $9.33 | 19,165,670 |
| 2022-10-14 | $8.13 | $8.91 | $8.13 | $8.82 | $8.82 | 8,323,750 |
| 2022-10-13 | $8.15 | $8.24 | $8.04 | $8.19 | $8.19 | 3,242,550 |
| 2022-10-12 | $7.64 | $8.16 | $7.61 | $8.16 | $8.16 | 4,784,700 |
| 2022-10-11 | $7.41 | $7.78 | $7.41 | $7.71 | $7.71 | 2,697,160 |
| 2022-10-10 | $7.59 | $7.74 | $7.44 | $7.45 | $7.45 | 1,836,730 |
| 2022-09-30 | $7.72 | $7.78 | $7.54 | $7.55 | $7.55 | 1,749,590 |
| 2022-09-29 | $7.73 | $7.88 | $7.62 | $7.64 | $7.64 | 1,503,690 |
| 2022-09-28 | $7.83 | $8.01 | $7.67 | $7.67 | $7.67 | 1,771,260 |
| 2022-09-27 | $7.59 | $7.84 | $7.59 | $7.83 | $7.83 | 1,610,550 |
| 2022-09-26 | $7.73 | $7.80 | $7.60 | $7.60 | $7.60 | 1,737,610 |
| 2022-09-23 | $8.10 | $8.10 | $7.75 | $7.79 | $7.79 | 2,457,000 |
| 2022-09-22 | $8.00 | $8.11 | $7.97 | $8.03 | $8.03 | 1,925,250 |
| 2022-09-21 | $7.95 | $8.08 | $7.81 | $8.05 | $8.05 | 2,924,390 |
| 2022-09-20 | $8.06 | $8.15 | $7.93 | $7.95 | $7.95 | 3,085,670 |
| 2022-09-19 | $8.02 | $8.08 | $7.86 | $8.04 | $8.04 | 3,093,430 |
| 2022-09-16 | $8.10 | $8.22 | $7.99 | $8.00 | $8.00 | 2,415,480 |
| 2022-09-15 | $8.29 | $8.34 | $8.02 | $8.16 | $8.16 | 3,309,080 |
| 2022-09-14 | $8.23 | $8.34 | $8.18 | $8.28 | $8.28 | 2,406,880 |
| 2022-09-13 | $8.41 | $8.48 | $8.31 | $8.32 | $8.32 | 2,299,000 |
| 2022-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-09-09 | $8.32 | $8.39 | $8.23 | $8.35 | $8.35 | 1,747,000 |
| 2022-09-08 | $8.40 | $8.50 | $8.30 | $8.31 | $8.31 | 2,867,600 |
| 2022-09-07 | $8.67 | $8.67 | $8.34 | $8.43 | $8.43 | 4,376,050 |
| 2022-09-06 | $8.61 | $8.76 | $8.40 | $8.62 | $8.62 | 6,061,730 |
| 2022-09-05 | $8.82 | $8.91 | $8.54 | $8.60 | $8.60 | 3,340,300 |
| 2022-09-02 | $8.67 | $8.84 | $8.62 | $8.80 | $8.80 | 3,079,450 |
| 2022-09-01 | $8.65 | $8.81 | $8.51 | $8.59 | $8.59 | 3,616,100 |
| 2022-08-31 | $8.87 | $9.05 | $8.55 | $8.65 | $8.65 | 5,226,160 |
| 2022-08-30 | $8.76 | $9.04 | $8.68 | $8.91 | $8.91 | 5,155,000 |
| 2022-08-29 | $8.88 | $8.88 | $8.58 | $8.71 | $8.71 | 5,527,360 |
| 2022-08-26 | $9.00 | $9.15 | $8.77 | $9.04 | $9.04 | 6,139,200 |
| 2022-08-25 | $9.25 | $9.37 | $8.70 | $9.00 | $9.00 | 8,958,090 |
| 2022-08-24 | $9.66 | $9.71 | $9.24 | $9.31 | $9.31 | 5,977,730 |
| 2022-08-23 | $9.34 | $9.72 | $9.22 | $9.60 | $9.60 | 6,752,480 |
| 2022-08-22 | $9.02 | $9.42 | $8.78 | $9.35 | $9.35 | 5,877,150 |
| 2022-08-19 | $9.15 | $9.27 | $9.03 | $9.05 | $9.05 | 2,777,170 |
| 2022-08-18 | $9.10 | $9.18 | $9.00 | $9.15 | $9.15 | 2,567,430 |
| 2022-08-17 | $9.20 | $9.26 | $9.09 | $9.14 | $9.14 | 3,524,170 |
| 2022-08-16 | $9.30 | $9.37 | $9.13 | $9.18 | $9.18 | 3,227,600 |
| 2022-08-15 | $9.22 | $9.32 | $9.10 | $9.27 | $9.27 | 3,228,770 |
| 2022-08-12 | $9.27 | $9.39 | $9.16 | $9.25 | $9.25 | 3,425,600 |
| 2022-08-11 | $9.14 | $9.31 | $9.06 | $9.27 | $9.27 | 3,636,740 |
| 2022-08-10 | $8.96 | $9.14 | $8.95 | $9.08 | $9.08 | 2,985,880 |
| 2022-08-09 | $9.17 | $9.20 | $8.95 | $9.03 | $9.03 | 3,651,450 |
| 2022-08-08 | $8.87 | $9.17 | $8.83 | $9.17 | $9.17 | 5,100,590 |
| 2022-08-05 | $8.72 | $8.88 | $8.66 | $8.87 | $8.87 | 3,258,330 |
| 2022-08-04 | $8.49 | $8.70 | $8.40 | $8.70 | $8.70 | 3,062,480 |
| 2022-08-03 | $8.26 | $8.65 | $8.26 | $8.45 | $8.45 | 5,684,610 |
| 2022-08-02 | $8.86 | $8.86 | $8.18 | $8.26 | $8.26 | 8,315,930 |
| 2022-08-01 | $8.62 | $8.93 | $8.62 | $8.89 | $8.89 | 4,096,430 |
| 2022-07-29 | $8.84 | $8.88 | $8.69 | $8.72 | $8.72 | 4,010,990 |
| 2022-07-28 | $8.86 | $8.96 | $8.77 | $8.84 | $8.84 | 3,856,480 |
| 2022-07-27 | $8.84 | $8.94 | $8.81 | $8.85 | $8.85 | 3,381,980 |
| 2022-07-26 | $8.67 | $8.85 | $8.59 | $8.84 | $8.84 | 3,348,450 |
| 2022-07-25 | $8.73 | $8.82 | $8.65 | $8.70 | $8.70 | 2,911,050 |
| 2022-07-22 | $9.02 | $9.02 | $8.56 | $8.73 | $8.73 | 6,244,510 |
| 2022-07-21 | $8.95 | $9.09 | $8.91 | $8.94 | $8.94 | 3,807,080 |
| 2022-07-20 | $8.86 | $9.04 | $8.80 | $8.99 | $8.99 | 5,718,470 |
| 2022-07-19 | $8.79 | $8.97 | $8.77 | $8.80 | $8.80 | 6,967,240 |
| 2022-07-18 | $8.71 | $8.95 | $8.71 | $8.80 | $8.80 | 6,043,590 |
| 2022-07-15 | $9.03 | $9.03 | $8.68 | $8.70 | $8.70 | 6,497,580 |
| 2022-07-14 | $9.10 | $9.14 | $8.90 | $8.97 | $8.97 | 3,904,100 |
| 2022-07-13 | $9.10 | $9.20 | $9.05 | $9.14 | $9.14 | 2,701,010 |
| 2022-07-12 | $9.38 | $9.38 | $9.01 | $9.02 | $9.02 | 3,733,500 |
| 2022-07-11 | $9.21 | $9.45 | $9.13 | $9.33 | $9.33 | 3,411,020 |
| 2022-07-08 | $9.10 | $9.38 | $9.10 | $9.25 | $9.25 | 5,098,880 |
| 2022-07-07 | $9.36 | $9.46 | $9.09 | $9.12 | $9.12 | 6,912,250 |
| 2022-07-06 | $9.43 | $9.56 | $9.33 | $9.45 | $9.45 | 4,058,310 |
| 2022-07-05 | $9.65 | $9.69 | $9.30 | $9.44 | $9.44 | 5,707,490 |
| 2022-07-04 | $9.66 | $9.74 | $9.56 | $9.64 | $9.64 | 4,519,580 |
| 2022-07-01 | $9.83 | $9.86 | $9.60 | $9.63 | $9.63 | 6,383,410 |
| 2022-06-30 | $9.86 | $10.01 | $9.73 | $9.84 | $9.84 | 8,123,880 |
| 2022-06-29 | $10.05 | $10.16 | $9.74 | $9.83 | $9.83 | 6,545,500 |
| 2022-06-28 | $10.17 | $10.17 | $9.96 | $10.10 | $10.10 | 6,071,620 |
| 2022-06-27 | $10.58 | $10.65 | $10.04 | $10.22 | $10.22 | 8,615,300 |
| 2022-06-24 | $10.80 | $10.83 | $10.40 | $10.52 | $10.52 | 5,587,200 |
| 2022-06-23 | $11.05 | $11.13 | $10.63 | $10.78 | $10.78 | 6,781,700 |
| 2022-06-22 | $11.11 | $11.66 | $11.08 | $11.10 | $11.10 | 7,886,030 |
| 2022-06-21 | $11.98 | $12.10 | $11.05 | $11.40 | $11.40 | 14,829,190 |
| 2022-06-20 | $10.87 | $13.22 | $10.80 | $12.56 | $12.56 | 18,083,330 |
| 2022-06-17 | $11.81 | $11.82 | $10.79 | $11.02 | $11.02 | 12,269,120 |
| 2022-06-16 | $11.22 | $11.95 | $11.12 | $11.83 | $11.83 | 11,813,570 |
| 2022-06-15 | $10.73 | $11.45 | $10.61 | $11.33 | $11.33 | 9,958,400 |
| 2022-06-14 | $10.44 | $10.82 | $10.22 | $10.70 | $10.70 | 6,824,620 |
| 2022-06-13 | $9.71 | $10.70 | $9.71 | $10.57 | $10.57 | 7,227,520 |
| 2022-06-10 | $9.58 | $9.96 | $9.56 | $9.85 | $9.85 | 2,596,460 |
| 2022-06-09 | $9.89 | $9.95 | $9.60 | $9.61 | $9.61 | 3,041,500 |
| 2022-06-08 | $9.97 | $10.13 | $9.69 | $9.88 | $9.88 | 3,459,340 |
| 2022-06-07 | $9.93 | $10.15 | $9.80 | $9.96 | $9.96 | 3,850,610 |
| 2022-06-06 | $9.64 | $10.22 | $9.60 | $9.93 | $9.93 | 4,580,800 |
| 2022-06-02 | $9.41 | $9.72 | $9.31 | $9.64 | $9.64 | 2,602,040 |
| 2022-06-01 | $9.54 | $9.76 | $9.37 | $9.51 | $9.51 | 3,065,700 |
| 2022-05-31 | $9.57 | $9.61 | $9.30 | $9.40 | $9.40 | 3,641,860 |
| 2022-05-30 | $9.74 | $9.79 | $9.50 | $9.61 | $9.61 | 3,416,010 |
| 2022-05-27 | $9.39 | $10.15 | $9.33 | $9.79 | $9.79 | 4,867,640 |
| 2022-05-26 | $9.39 | $9.60 | $9.07 | $9.41 | $9.41 | 3,535,900 |
| 2022-05-25 | $9.19 | $9.48 | $9.03 | $9.29 | $9.29 | 3,717,940 |
| 2022-05-24 | $9.74 | $9.79 | $9.02 | $9.03 | $9.03 | 4,132,000 |
| 2022-05-23 | $9.82 | $9.98 | $9.60 | $9.63 | $9.63 | 3,744,820 |
| 2022-05-20 | $9.93 | $10.09 | $9.75 | $9.91 | $9.91 | 4,101,850 |
| 2022-05-19 | $9.87 | $9.98 | $9.76 | $9.92 | $9.92 | 2,951,450 |
| 2022-05-18 | $9.54 | $10.32 | $9.45 | $10.05 | $10.05 | 6,503,600 |
| 2022-05-17 | $9.88 | $9.88 | $9.27 | $9.57 | $9.57 | 4,138,310 |
| 2022-05-16 | $9.90 | $10.16 | $9.67 | $9.75 | $9.65 | 2,883,900 |
| 2022-05-13 | $9.70 | $9.96 | $9.50 | $9.78 | $9.68 | 3,259,920 |
| 2022-05-12 | $9.55 | $9.77 | $9.30 | $9.70 | $9.60 | 3,029,310 |
| 2022-05-11 | $9.86 | $9.99 | $9.49 | $9.67 | $9.57 | 5,025,020 |
| 2022-05-10 | $9.39 | $10.00 | $9.20 | $9.96 | $9.86 | 4,382,080 |
| 2022-05-09 | $9.30 | $9.62 | $9.30 | $9.46 | $9.36 | 4,097,570 |
| 2022-05-06 | $9.10 | $9.68 | $9.00 | $9.50 | $9.40 | 5,664,110 |
| 2022-05-05 | $8.91 | $9.52 | $8.84 | $9.39 | $9.29 | 6,714,700 |
| 2022-05-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 0 |
| 2022-05-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 0 |
| 2022-04-29 | $8.08 | $9.21 | $8.01 | $9.06 | $8.97 | 8,088,920 |
| 2022-04-28 | $8.54 | $8.54 | $7.89 | $7.99 | $7.91 | 5,062,420 |
| 2022-04-27 | $8.02 | $8.58 | $7.87 | $8.56 | $8.47 | 5,151,740 |
| 2022-04-26 | $8.29 | $8.35 | $8.03 | $8.16 | $8.08 | 5,509,090 |
| 2022-04-25 | $9.18 | $9.19 | $8.22 | $8.22 | $8.13 | 6,932,800 |
| 2022-04-22 | $9.80 | $9.80 | $9.20 | $9.38 | $9.28 | 5,383,250 |
| 2022-04-21 | $10.02 | $10.15 | $9.50 | $9.60 | $9.50 | 8,865,700 |
| 2022-04-20 | $11.00 | $11.08 | $9.99 | $10.19 | $10.08 | 7,538,120 |
| 2022-04-19 | $10.52 | $11.09 | $10.42 | $10.87 | $10.76 | 5,645,750 |
| 2022-04-18 | $10.50 | $10.64 | $10.21 | $10.64 | $10.53 | 3,638,370 |
| 2022-04-15 | $10.57 | $10.71 | $10.26 | $10.46 | $10.35 | 3,678,650 |
| 2022-04-14 | $10.55 | $10.82 | $10.40 | $10.57 | $10.46 | 4,372,800 |
| 2022-04-13 | $10.74 | $11.00 | $10.31 | $10.60 | $10.49 | 7,204,050 |
| 2022-04-12 | $10.84 | $11.04 | $10.36 | $10.95 | $10.84 | 7,936,750 |
| 2022-04-11 | $10.99 | $11.34 | $10.71 | $11.01 | $10.90 | 7,977,220 |
| 2022-04-08 | $12.10 | $12.10 | $10.95 | $11.09 | $10.98 | 13,823,120 |
| 2022-04-07 | $12.42 | $12.45 | $11.72 | $12.08 | $11.96 | 12,215,100 |
| 2022-04-06 | $13.10 | $13.10 | $11.78 | $12.56 | $12.43 | 14,057,880 |
| 2022-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.04 | 0 |
| 2022-04-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.04 | 0 |
| 2022-04-01 | $13.20 | $13.69 | $12.85 | $13.18 | $13.04 | 10,251,900 |
| 2022-03-31 | $13.15 | $13.64 | $12.39 | $13.43 | $13.29 | 17,287,050 |
| 2022-03-30 | $12.36 | $13.20 | $12.34 | $13.00 | $12.87 | 13,306,370 |
| 2022-03-29 | $12.30 | $12.87 | $12.12 | $12.49 | $12.36 | 9,063,400 |
| 2022-03-28 | $12.58 | $12.81 | $12.07 | $12.39 | $12.26 | 10,896,850 |
| 2022-03-25 | $12.42 | $13.29 | $12.26 | $13.01 | $12.88 | 19,098,160 |
| 2022-03-24 | $12.70 | $12.83 | $12.21 | $12.40 | $12.27 | 17,942,500 |
| 2022-03-23 | $11.20 | $13.11 | $11.10 | $12.78 | $12.65 | 29,407,210 |
| 2022-03-22 | $11.10 | $11.67 | $10.61 | $11.50 | $11.38 | 19,781,570 |
| 2022-03-21 | $11.45 | $11.49 | $10.78 | $11.16 | $11.04 | 20,655,310 |
| 2022-03-18 | $11.34 | $11.75 | $10.94 | $11.70 | $11.58 | 24,746,020 |
| 2022-03-17 | $10.28 | $12.25 | $10.13 | $11.51 | $11.39 | 38,243,890 |
| 2022-03-16 | $9.99 | $10.44 | $9.81 | $10.40 | $10.29 | 31,387,830 |
| 2022-03-15 | $9.63 | $10.12 | $9.35 | $9.81 | $9.71 | 24,197,300 |
| 2022-03-14 | $9.58 | $10.06 | $9.45 | $9.76 | $9.66 | 26,756,260 |
| 2022-03-11 | $8.67 | $10.31 | $8.60 | $9.58 | $9.48 | 26,222,220 |
| 2022-03-10 | $8.60 | $8.82 | $8.58 | $8.59 | $8.50 | 2,833,420 |
| 2022-03-09 | $8.61 | $8.64 | $8.21 | $8.46 | $8.37 | 3,189,950 |
| 2022-03-08 | $8.95 | $9.02 | $8.54 | $8.61 | $8.52 | 4,666,680 |
| 2022-03-07 | $8.83 | $9.13 | $8.66 | $9.00 | $8.91 | 5,780,380 |
| 2022-03-04 | $9.02 | $9.23 | $8.86 | $8.88 | $8.79 | 3,956,460 |
| 2022-03-03 | $9.45 | $9.48 | $9.04 | $9.10 | $9.01 | 4,424,830 |
| 2022-03-02 | $9.30 | $9.55 | $9.14 | $9.33 | $9.23 | 6,448,760 |
| 2022-03-01 | $9.25 | $9.69 | $9.16 | $9.66 | $9.56 | 8,077,520 |
| 2022-02-28 | $9.25 | $9.38 | $8.90 | $9.24 | $9.14 | 8,542,400 |
| 2022-02-25 | $9.60 | $9.71 | $9.25 | $9.29 | $9.19 | 8,152,250 |
| 2022-02-24 | $10.35 | $10.36 | $9.36 | $9.55 | $9.45 | 12,266,500 |
| 2022-02-23 | $9.47 | $10.49 | $9.45 | $10.20 | $10.09 | 15,213,730 |
| 2022-02-22 | $9.29 | $9.53 | $9.27 | $9.46 | $9.36 | 5,227,250 |
| 2022-02-21 | $9.44 | $9.72 | $9.29 | $9.55 | $9.45 | 7,148,540 |
| 2022-02-18 | $9.00 | $9.76 | $8.97 | $9.55 | $9.45 | 9,245,870 |
| 2022-02-17 | $9.09 | $9.14 | $8.93 | $9.05 | $8.96 | 4,833,750 |
| 2022-02-16 | $9.21 | $9.30 | $9.03 | $9.09 | $9.00 | 5,754,700 |
| 2022-02-15 | $8.62 | $9.26 | $8.45 | $9.14 | $9.05 | 9,773,350 |
| 2022-02-14 | $8.43 | $8.63 | $8.43 | $8.58 | $8.49 | 2,110,200 |
| 2022-02-11 | $8.59 | $8.78 | $8.40 | $8.54 | $8.45 | 3,483,850 |
| 2022-02-10 | $8.70 | $8.80 | $8.60 | $8.66 | $8.57 | 2,395,600 |
| 2022-02-09 | $8.60 | $8.85 | $8.35 | $8.68 | $8.59 | 3,915,400 |
| 2022-02-08 | $8.29 | $8.42 | $8.18 | $8.38 | $8.29 | 2,694,860 |
| 2022-02-07 | $8.29 | $8.45 | $8.10 | $8.24 | $8.15 | 2,608,550 |
| 2022-02-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2022-02-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2022-02-02 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2022-02-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2022-01-28 | $8.08 | $8.39 | $7.99 | $8.24 | $8.15 | 3,193,650 |
| 2022-01-27 | $8.35 | $8.48 | $7.96 | $7.96 | $7.88 | 3,620,550 |
| 2022-01-26 | $8.40 | $8.56 | $8.18 | $8.50 | $8.41 | 4,770,270 |
| 2022-01-25 | $9.05 | $9.10 | $8.42 | $8.47 | $8.38 | 4,317,150 |
| 2022-01-24 | $9.13 | $9.17 | $8.94 | $9.03 | $8.94 | 2,871,450 |
| 2022-01-21 | $9.11 | $9.33 | $9.07 | $9.15 | $9.06 | 3,601,760 |
| 2022-01-20 | $9.46 | $9.49 | $9.06 | $9.13 | $9.04 | 4,965,380 |
| 2022-01-19 | $9.24 | $9.57 | $9.22 | $9.45 | $9.35 | 7,095,640 |
| 2022-01-18 | $9.59 | $9.68 | $9.21 | $9.25 | $9.15 | 5,824,800 |
| 2022-01-17 | $9.35 | $9.64 | $9.28 | $9.59 | $9.49 | 7,969,850 |
| 2022-01-14 | $9.16 | $9.43 | $9.08 | $9.35 | $9.25 | 3,198,900 |
| 2022-01-13 | $9.20 | $9.36 | $9.17 | $9.27 | $9.17 | 4,054,610 |
| 2022-01-12 | $9.18 | $9.54 | $9.12 | $9.22 | $9.12 | 4,054,450 |
| 2022-01-11 | $9.10 | $9.23 | $8.99 | $9.21 | $9.11 | 4,050,140 |
| 2022-01-10 | $9.05 | $9.22 | $8.91 | $9.11 | $9.02 | 3,720,690 |
| 2022-01-07 | $9.35 | $9.46 | $9.03 | $9.07 | $8.98 | 4,680,410 |
| 2022-01-06 | $9.20 | $9.55 | $9.05 | $9.46 | $9.36 | 5,449,410 |
| 2022-01-05 | $9.26 | $9.29 | $9.07 | $9.21 | $9.11 | 3,669,660 |
| 2022-01-04 | $9.06 | $9.30 | $8.96 | $9.22 | $9.12 | 4,925,960 |
| 2022-01-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 0 |
| 2021-12-31 | $9.05 | $9.14 | $8.94 | $9.06 | $8.97 | 3,562,200 |
| 2021-12-30 | $8.78 | $9.14 | $8.77 | $9.06 | $8.97 | 6,113,350 |
| 2021-12-29 | $8.83 | $8.93 | $8.68 | $8.80 | $8.71 | 2,923,500 |
| 2021-12-28 | $8.71 | $8.95 | $8.65 | $8.88 | $8.79 | 4,577,820 |
| 2021-12-27 | $8.52 | $8.85 | $8.40 | $8.80 | $8.71 | 3,717,970 |
| 2021-12-24 | $8.69 | $8.82 | $8.46 | $8.53 | $8.44 | 3,738,590 |
| 2021-12-23 | $8.80 | $9.01 | $8.56 | $8.61 | $8.52 | 5,040,150 |
| 2021-12-22 | $8.62 | $9.33 | $8.57 | $8.93 | $8.84 | 8,275,040 |
| 2021-12-21 | $8.33 | $8.62 | $8.33 | $8.62 | $8.53 | 3,942,700 |
| 2021-12-20 | $8.49 | $8.60 | $8.31 | $8.33 | $8.24 | 3,294,800 |
| 2021-12-17 | $8.82 | $8.85 | $8.51 | $8.54 | $8.45 | 4,593,570 |
| 2021-12-16 | $8.87 | $8.98 | $8.81 | $8.85 | $8.76 | 4,738,940 |
| 2021-12-15 | $8.77 | $9.04 | $8.74 | $8.89 | $8.80 | 5,485,360 |
| 2021-12-14 | $8.69 | $8.85 | $8.67 | $8.80 | $8.71 | 3,450,000 |
| 2021-12-13 | $8.80 | $8.88 | $8.68 | $8.75 | $8.66 | 3,963,560 |
| 2021-12-07 | $8.53 | $8.62 | $8.43 | $8.60 | $8.51 | 3,509,300 |
| 2021-12-06 | $8.80 | $8.90 | $8.46 | $8.50 | $8.41 | 4,720,410 |
| 2021-12-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 7,470,320 |
| 2021-12-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 12,232,560 |
| 2021-12-01 | $9.02 | $9.33 | $8.80 | $9.26 | $9.16 | 11,949,640 |
| 2021-11-30 | $8.55 | $9.46 | $8.51 | $9.14 | $9.05 | 15,364,790 |
| 2021-11-29 | $8.34 | $8.81 | $8.33 | $8.49 | $8.40 | 4,004,430 |
| 2021-11-26 | $8.70 | $8.88 | $8.43 | $8.50 | $8.41 | 4,971,080 |
| 2021-11-25 | $8.34 | $9.08 | $8.30 | $8.68 | $8.59 | 10,343,660 |
| 2021-11-24 | $8.26 | $8.35 | $8.23 | $8.26 | $8.17 | 2,876,210 |
| 2021-11-23 | $8.29 | $8.39 | $8.24 | $8.26 | $8.17 | 2,224,600 |
| 2021-11-22 | $8.30 | $8.34 | $8.23 | $8.26 | $8.17 | 1,875,500 |
| 2021-11-19 | $8.16 | $8.39 | $8.16 | $8.31 | $8.22 | 2,684,240 |
| 2021-11-18 | $8.34 | $8.40 | $8.20 | $8.23 | $8.14 | 3,102,210 |
| 2021-11-17 | $8.18 | $8.55 | $8.08 | $8.39 | $8.30 | 6,085,830 |
| 2021-11-16 | $8.30 | $8.35 | $8.13 | $8.16 | $8.08 | 3,255,530 |
| 2021-11-15 | $7.99 | $8.46 | $7.96 | $8.32 | $8.23 | 4,996,310 |
| 2021-11-12 | $7.99 | $8.06 | $7.91 | $8.02 | $7.94 | 2,444,980 |
| 2021-11-11 | $7.91 | $8.05 | $7.91 | $7.94 | $7.86 | 2,678,100 |
| 2021-11-10 | $8.08 | $8.08 | $7.91 | $7.97 | $7.89 | 2,567,650 |
| 2021-11-09 | $7.84 | $8.03 | $7.75 | $7.99 | $7.91 | 3,596,820 |
| 2021-11-08 | $7.84 | $7.87 | $7.70 | $7.84 | $7.76 | 2,010,780 |
| 2021-11-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 2,984,240 |
| 2021-11-04 | $7.84 | $7.84 | $7.69 | $7.76 | $7.68 | 2,046,050 |
| 2021-11-03 | $7.65 | $7.83 | $7.51 | $7.77 | $7.69 | 2,533,400 |
| 2021-11-02 | $7.73 | $7.75 | $7.47 | $7.58 | $7.50 | 2,553,850 |
| 2021-11-01 | $7.58 | $7.74 | $7.47 | $7.68 | $7.60 | 2,085,890 |
| 2021-10-29 | $7.36 | $7.65 | $7.36 | $7.57 | $7.49 | 2,828,830 |
| 2021-10-28 | $7.60 | $7.72 | $7.33 | $7.35 | $7.27 | 4,081,270 |
| 2021-10-27 | $7.92 | $7.96 | $7.63 | $7.68 | $7.60 | 3,077,890 |
| 2021-10-26 | $7.87 | $7.98 | $7.87 | $7.98 | $7.90 | 1,735,670 |
| 2021-10-25 | $8.05 | $8.10 | $7.87 | $7.92 | $7.84 | 2,092,810 |
| 2021-10-22 | $8.07 | $8.14 | $8.00 | $8.07 | $7.99 | 1,856,400 |
| 2021-10-21 | $8.18 | $8.19 | $8.00 | $8.01 | $7.93 | 2,110,280 |
| 2021-10-20 | $8.17 | $8.22 | $8.08 | $8.12 | $8.04 | 2,859,250 |
| 2021-10-19 | $8.27 | $8.33 | $8.13 | $8.17 | $8.09 | 3,889,130 |
| 2021-10-18 | $8.30 | $8.49 | $8.23 | $8.33 | $8.24 | 3,325,790 |
| 2021-10-15 | $8.62 | $8.76 | $8.26 | $8.35 | $8.26 | 6,538,750 |
| 2021-10-14 | $8.34 | $8.89 | $8.20 | $8.77 | $8.68 | 11,594,480 |
| 2021-10-13 | $8.60 | $9.26 | $8.48 | $8.53 | $8.44 | 10,796,570 |
| 2021-10-12 | $8.41 | $8.43 | $8.18 | $8.25 | $8.16 | 2,679,760 |
| 2021-10-11 | $8.50 | $8.57 | $8.27 | $8.41 | $8.32 | 3,008,300 |
| 2021-10-08 | $8.17 | $8.42 | $8.15 | $8.42 | $8.33 | 3,951,250 |
| 2021-10-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 0 |
| 2021-10-06 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 0 |
| 2021-09-30 | $7.97 | $8.12 | $7.90 | $8.05 | $7.97 | 2,824,780 |
| 2021-09-29 | $8.15 | $8.15 | $7.89 | $7.96 | $7.88 | 2,699,570 |
| 2021-09-28 | $8.04 | $8.21 | $8.00 | $8.15 | $8.07 | 2,409,570 |
| 2021-09-27 | $8.54 | $8.59 | $7.99 | $8.04 | $7.96 | 5,835,420 |
| 2021-09-24 | $8.55 | $8.72 | $8.37 | $8.47 | $8.38 | 4,936,020 |
| 2021-09-23 | $8.50 | $8.64 | $8.44 | $8.50 | $8.41 | 3,314,420 |
| 2021-09-22 | $8.22 | $8.55 | $8.19 | $8.46 | $8.37 | 3,573,850 |
| 2021-09-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
| 2021-09-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
| 2021-09-17 | $8.42 | $8.48 | $8.15 | $8.30 | $8.21 | 2,984,400 |
| 2021-09-16 | $8.60 | $8.70 | $8.39 | $8.40 | $8.31 | 3,238,000 |
| 2021-09-15 | $8.56 | $8.68 | $8.41 | $8.61 | $8.52 | 2,841,060 |
| 2021-09-14 | $8.80 | $8.90 | $8.57 | $8.58 | $8.49 | 4,304,600 |
| 2021-09-13 | $8.57 | $8.91 | $8.56 | $8.77 | $8.68 | 5,282,260 |
| 2021-09-10 | $9.17 | $9.17 | $8.54 | $8.57 | $8.48 | 10,811,070 |
| 2021-09-09 | $9.03 | $9.50 | $9.01 | $9.13 | $9.04 | 9,725,150 |
| 2021-09-08 | $9.04 | $9.20 | $8.94 | $9.13 | $9.04 | 5,538,470 |
| 2021-09-07 | $9.00 | $9.14 | $8.97 | $9.09 | $9.00 | 3,707,150 |
| 2021-09-06 | $9.28 | $9.28 | $8.88 | $9.00 | $8.91 | 7,101,610 |
| 2021-09-03 | $8.86 | $9.47 | $8.86 | $9.21 | $9.11 | 8,204,780 |
| 2021-09-02 | $9.20 | $9.27 | $8.80 | $8.89 | $8.80 | 8,279,990 |
| 2021-09-01 | $9.42 | $9.50 | $9.06 | $9.22 | $9.12 | 7,269,270 |
| 2021-08-31 | $9.73 | $9.80 | $9.11 | $9.34 | $9.24 | 10,960,630 |
| 2021-08-30 | $9.96 | $10.17 | $9.75 | $9.78 | $9.68 | 5,727,900 |
| 2021-08-27 | $10.33 | $10.48 | $9.99 | $9.99 | $9.89 | 5,734,040 |
| 2021-08-26 | $10.67 | $10.67 | $10.31 | $10.35 | $10.24 | 6,616,430 |
| 2021-08-25 | $10.53 | $10.96 | $10.50 | $10.74 | $10.63 | 9,755,550 |
| 2021-08-24 | $10.87 | $10.95 | $10.35 | $10.50 | $10.39 | 10,799,770 |
| 2021-08-23 | $10.21 | $10.96 | $10.21 | $10.86 | $10.75 | 10,638,370 |
| 2021-08-20 | $10.70 | $10.80 | $9.95 | $10.21 | $10.10 | 14,377,930 |
| 2021-08-19 | $10.80 | $11.75 | $10.68 | $11.00 | $10.89 | 14,893,320 |
| 2021-08-18 | $10.80 | $11.23 | $10.62 | $10.85 | $10.74 | 8,012,590 |
| 2021-08-17 | $11.21 | $11.50 | $10.56 | $10.75 | $10.64 | 10,413,070 |
| 2021-08-16 | $11.27 | $11.65 | $11.01 | $11.08 | $10.97 | 8,050,250 |
| 2021-08-13 | $11.44 | $11.56 | $11.11 | $11.33 | $11.21 | 8,536,130 |
| 2021-08-12 | $11.80 | $11.98 | $11.11 | $11.40 | $11.28 | 13,964,510 |
| 2021-08-11 | $12.14 | $12.30 | $11.49 | $11.92 | $11.80 | 17,417,110 |
| 2021-08-10 | $10.75 | $12.48 | $10.55 | $12.18 | $12.05 | 23,744,470 |
| 2021-08-09 | $11.25 | $11.32 | $10.48 | $10.62 | $10.51 | 19,958,540 |
| 2021-08-06 | $11.86 | $11.95 | $11.03 | $11.31 | $11.19 | 19,327,460 |
| 2021-08-05 | $12.80 | $12.99 | $11.30 | $11.49 | $11.37 | 23,322,580 |
| 2021-08-04 | $12.03 | $13.65 | $11.73 | $12.36 | $12.23 | 28,666,070 |
| 2021-08-03 | $11.30 | $12.81 | $11.28 | $12.54 | $12.41 | 32,537,070 |
| 2021-08-02 | $11.83 | $11.83 | $10.55 | $11.40 | $11.28 | 31,848,110 |
| 2021-07-30 | $9.48 | $11.68 | $9.37 | $11.68 | $11.56 | 41,860,290 |
| 2021-07-29 | $8.84 | $10.15 | $8.84 | $9.73 | $9.63 | 30,406,630 |
| 2021-07-28 | $8.87 | $9.02 | $8.10 | $8.46 | $8.37 | 9,878,660 |
| 2021-07-27 | $7.86 | $9.25 | $7.80 | $8.86 | $8.77 | 18,296,560 |
| 2021-07-26 | $7.55 | $8.39 | $7.10 | $7.99 | $7.91 | 12,553,840 |
| 2021-07-23 | $8.20 | $8.23 | $7.95 | $8.01 | $7.93 | 3,085,880 |
| 2021-07-22 | $7.97 | $8.34 | $7.87 | $8.26 | $8.17 | 5,035,600 |
| 2021-07-21 | $7.84 | $8.04 | $7.80 | $7.91 | $7.83 | 2,852,070 |
| 2021-07-20 | $7.78 | $7.83 | $7.67 | $7.81 | $7.73 | 1,911,350 |
| 2021-07-19 | $7.89 | $7.93 | $7.63 | $7.80 | $7.72 | 3,373,030 |
| 2021-07-16 | $7.89 | $8.02 | $7.86 | $7.91 | $7.83 | 2,283,050 |
| 2021-07-15 | $8.24 | $8.25 | $7.87 | $7.93 | $7.85 | 4,863,460 |
| 2021-07-14 | $8.65 | $8.67 | $8.13 | $8.20 | $8.12 | 7,093,070 |
| 2021-07-13 | $8.54 | $8.85 | $8.54 | $8.74 | $8.65 | 3,016,430 |
| 2021-07-12 | $8.63 | $8.72 | $8.54 | $8.68 | $8.59 | 2,497,030 |
| 2021-07-09 | $8.65 | $8.69 | $8.52 | $8.56 | $8.47 | 2,503,030 |
| 2021-07-08 | $8.83 | $8.83 | $8.64 | $8.67 | $8.58 | 2,729,490 |
| 2021-07-07 | $8.85 | $8.88 | $8.78 | $8.83 | $8.74 | 1,811,810 |
| 2021-07-06 | $8.84 | $8.94 | $8.76 | $8.83 | $8.74 | 2,116,790 |
| 2021-07-05 | $8.72 | $8.89 | $8.62 | $8.88 | $8.79 | 3,872,340 |
| 2021-07-02 | $8.89 | $9.05 | $8.73 | $8.79 | $8.70 | 3,760,150 |
| 2021-07-01 | $8.82 | $9.07 | $8.77 | $8.94 | $8.85 | 4,853,220 |
| 2021-06-30 | $8.70 | $8.79 | $8.70 | $8.77 | $8.68 | 1,856,060 |
| 2021-06-29 | $8.92 | $8.95 | $8.70 | $8.74 | $8.65 | 4,076,720 |
| 2021-06-28 | $8.76 | $8.97 | $8.73 | $8.90 | $8.81 | 3,168,880 |
| 2021-06-25 | $8.92 | $8.95 | $8.73 | $8.81 | $8.72 | 3,634,720 |
| 2021-06-24 | $9.03 | $9.05 | $8.87 | $8.88 | $8.79 | 3,853,620 |
| 2021-06-23 | $9.26 | $9.26 | $8.99 | $9.04 | $8.95 | 5,761,430 |
| 2021-06-22 | $9.42 | $9.45 | $9.21 | $9.24 | $9.14 | 4,601,440 |
| 2021-06-21 | $9.19 | $9.59 | $9.18 | $9.44 | $9.34 | 5,350,790 |
| 2021-06-18 | $9.33 | $9.43 | $9.12 | $9.25 | $9.15 | 6,266,800 |
| 2021-06-17 | $9.50 | $9.79 | $9.30 | $9.42 | $9.32 | 9,269,500 |
| 2021-06-16 | $10.20 | $10.68 | $9.63 | $9.80 | $9.70 | 12,810,600 |
| 2021-06-15 | $9.46 | $9.96 | $9.38 | $9.84 | $9.74 | 10,621,080 |
| 2021-06-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 0 |
| 2021-06-11 | $9.71 | $9.97 | $9.49 | $9.50 | $9.40 | 8,870,150 |
| 2021-06-10 | $9.40 | $9.87 | $9.29 | $9.77 | $9.67 | 11,793,120 |
| 2021-06-09 | $9.20 | $9.48 | $9.10 | $9.33 | $9.23 | 6,508,520 |
| 2021-06-08 | $9.08 | $9.23 | $8.99 | $9.10 | $9.01 | 3,269,830 |
| 2021-06-07 | $9.24 | $9.25 | $9.00 | $9.09 | $9.00 | 6,329,280 |
| 2021-06-04 | $9.17 | $9.31 | $9.14 | $9.19 | $9.09 | 2,903,410 |
| 2021-06-03 | $9.44 | $9.44 | $9.20 | $9.21 | $9.11 | 4,791,370 |
| 2021-06-02 | $9.24 | $9.39 | $9.08 | $9.31 | $9.21 | 6,639,530 |
| 2021-06-01 | $9.00 | $9.25 | $8.86 | $9.24 | $9.14 | 5,669,860 |
| 2021-05-31 | $8.72 | $9.03 | $8.72 | $8.99 | $8.90 | 5,453,360 |
| 2021-05-28 | $9.08 | $9.20 | $8.69 | $8.76 | $8.67 | 7,622,800 |
| 2021-05-27 | $9.06 | $9.33 | $9.01 | $9.14 | $9.05 | 3,912,530 |
| 2021-05-26 | $9.20 | $9.49 | $9.05 | $9.07 | $8.98 | 4,743,740 |
| 2021-05-25 | $9.06 | $9.16 | $8.81 | $9.16 | $9.07 | 6,061,980 |
| 2021-05-24 | $9.44 | $9.44 | $9.25 | $9.25 | $8.96 | 3,794,330 |
| 2021-05-21 | $9.35 | $9.68 | $9.27 | $9.48 | $9.18 | 7,407,930 |
| 2021-05-20 | $9.29 | $9.43 | $9.22 | $9.32 | $9.03 | 2,561,910 |
| 2021-05-19 | $9.32 | $9.39 | $9.18 | $9.32 | $9.03 | 3,098,860 |
| 2021-05-18 | $9.03 | $9.38 | $8.93 | $9.30 | $9.01 | 5,912,890 |
| 2021-05-17 | $9.22 | $9.28 | $8.98 | $9.03 | $8.75 | 3,218,980 |
| 2021-05-14 | $9.02 | $9.25 | $9.00 | $9.22 | $8.93 | 2,978,530 |
| 2021-05-13 | $9.11 | $9.27 | $8.95 | $9.02 | $8.74 | 3,423,950 |
| 2021-05-12 | $9.13 | $9.25 | $9.03 | $9.20 | $8.91 | 2,253,260 |
| 2021-05-11 | $8.84 | $9.18 | $8.81 | $9.11 | $8.82 | 3,373,770 |
| 2021-05-10 | $9.07 | $9.16 | $8.85 | $8.95 | $8.67 | 3,248,940 |
| 2021-05-07 | $9.19 | $9.45 | $9.04 | $9.08 | $8.79 | 3,392,220 |
| 2021-05-06 | $9.00 | $9.21 | $9.00 | $9.06 | $8.77 | 2,331,740 |
| 2021-05-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.77 | 0 |
| 2021-05-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.77 | 0 |
| 2021-04-30 | $9.39 | $9.40 | $9.04 | $9.05 | $8.77 | 4,460,520 |
| 2021-04-29 | $9.64 | $9.71 | $9.38 | $9.39 | $9.09 | 3,087,800 |
| 2021-04-28 | $9.49 | $10.01 | $9.39 | $9.62 | $9.32 | 6,935,690 |
| 2021-04-27 | $9.98 | $9.98 | $9.45 | $9.50 | $9.20 | 8,132,930 |
| 2021-04-26 | $10.07 | $10.19 | $9.80 | $9.99 | $9.68 | 4,707,410 |
| 2021-04-23 | $10.43 | $10.45 | $10.08 | $10.12 | $9.80 | 3,251,980 |
| 2021-04-22 | $10.36 | $10.48 | $10.30 | $10.33 | $10.00 | 2,375,050 |
| 2021-04-21 | $10.50 | $10.60 | $10.33 | $10.35 | $10.02 | 2,757,320 |
| 2021-04-20 | $10.66 | $10.92 | $10.51 | $10.53 | $10.20 | 4,278,840 |
| 2021-04-19 | $10.59 | $10.74 | $10.40 | $10.62 | $10.29 | 3,994,730 |
| 2021-04-16 | $10.24 | $10.68 | $10.08 | $10.58 | $10.25 | 6,531,770 |
| 2021-04-15 | $10.83 | $10.85 | $10.05 | $10.27 | $9.95 | 11,484,040 |
| 2021-04-14 | $10.73 | $11.12 | $10.57 | $11.12 | $10.77 | 3,889,600 |
| 2021-04-13 | $10.80 | $10.99 | $10.59 | $10.74 | $10.40 | 4,533,880 |
| 2021-04-12 | $11.12 | $11.15 | $10.76 | $10.79 | $10.45 | 5,118,740 |
| 2021-04-09 | $11.10 | $11.21 | $11.00 | $11.11 | $10.76 | 3,057,950 |
| 2021-04-08 | $11.33 | $11.45 | $11.11 | $11.14 | $10.79 | 4,522,200 |
| 2021-04-07 | $11.33 | $11.39 | $11.20 | $11.39 | $11.03 | 3,608,920 |
| 2021-04-06 | $11.38 | $11.44 | $11.19 | $11.33 | $10.97 | 3,311,710 |
| 2021-04-05 | $11.30 | $11.30 | $11.30 | $11.30 | $10.94 | 0 |
| 2021-04-02 | $11.60 | $11.62 | $11.00 | $11.30 | $10.94 | 5,596,740 |
| 2021-04-01 | $11.40 | $11.87 | $11.39 | $11.51 | $11.15 | 5,269,550 |
| 2021-03-31 | $11.10 | $11.57 | $11.10 | $11.37 | $11.01 | 4,104,660 |
| 2021-03-30 | $11.39 | $11.43 | $10.96 | $11.18 | $10.83 | 6,073,910 |
| 2021-03-29 | $11.96 | $12.06 | $11.31 | $11.36 | $11.00 | 5,325,260 |
| 2021-03-26 | $11.77 | $12.03 | $11.70 | $11.88 | $11.51 | 3,657,400 |
| 2021-03-25 | $11.69 | $11.82 | $11.56 | $11.72 | $11.35 | 2,032,690 |
| 2021-03-24 | $11.81 | $11.91 | $11.59 | $11.64 | $11.27 | 2,714,800 |
| 2021-03-23 | $12.09 | $12.16 | $11.68 | $11.83 | $11.46 | 3,806,650 |
| 2021-03-22 | $11.90 | $12.25 | $11.87 | $12.10 | $11.72 | 3,229,860 |
| 2021-03-19 | $12.00 | $12.15 | $11.82 | $11.87 | $11.50 | 3,116,800 |
| 2021-03-18 | $12.23 | $12.23 | $11.97 | $12.03 | $11.65 | 2,768,600 |
| 2021-03-17 | $12.65 | $12.68 | $12.10 | $12.16 | $11.78 | 3,028,050 |
| 2021-03-16 | $12.10 | $12.68 | $11.99 | $12.45 | $12.06 | 4,698,970 |
| 2021-03-15 | $12.42 | $12.42 | $11.82 | $12.05 | $11.67 | 3,639,500 |
| 2021-03-12 | $12.73 | $12.82 | $12.21 | $12.22 | $11.84 | 3,115,620 |
| 2021-03-11 | $12.40 | $12.87 | $12.30 | $12.73 | $12.33 | 3,265,200 |
| 2021-03-10 | $13.15 | $13.17 | $12.47 | $12.52 | $12.13 | 3,288,550 |
| 2021-03-09 | $13.72 | $13.83 | $12.83 | $12.83 | $12.43 | 6,211,860 |
| 2021-03-08 | $14.16 | $14.26 | $13.65 | $13.66 | $13.23 | 4,451,310 |
| 2021-03-05 | $14.06 | $14.49 | $13.88 | $14.13 | $13.69 | 4,279,520 |
| 2021-03-04 | $14.46 | $14.76 | $13.80 | $14.17 | $13.72 | 4,492,240 |
| 2021-03-03 | $13.89 | $14.50 | $13.89 | $14.45 | $14.00 | 3,928,360 |
| 2021-03-02 | $14.13 | $14.25 | $13.71 | $13.95 | $13.51 | 4,161,270 |
| 2021-03-01 | $13.37 | $13.97 | $13.30 | $13.89 | $13.45 | 4,103,440 |
| 2021-02-26 | $13.04 | $13.55 | $12.86 | $13.35 | $12.93 | 3,988,790 |
| 2021-02-25 | $13.24 | $13.54 | $13.17 | $13.24 | $12.82 | 3,200,870 |
| 2021-02-24 | $13.30 | $13.56 | $13.05 | $13.38 | $12.96 | 4,961,600 |
| 2021-02-23 | $12.79 | $13.30 | $12.55 | $13.21 | $12.79 | 7,492,570 |
| 2021-02-22 | $12.50 | $13.33 | $12.50 | $12.80 | $12.40 | 7,706,840 |
| 2021-02-19 | $11.71 | $12.53 | $11.67 | $12.43 | $12.04 | 4,934,140 |
| 2021-02-18 | $11.37 | $11.98 | $11.24 | $11.79 | $11.42 | 4,465,670 |
| 2021-02-17 | $11.19 | $11.19 | $11.19 | $11.19 | $10.84 | 0 |
| 2021-02-16 | $11.19 | $11.19 | $11.19 | $11.19 | $10.84 | 0 |
| 2021-02-15 | $11.19 | $11.19 | $11.19 | $11.19 | $10.84 | 0 |
| 2021-02-12 | $11.19 | $11.19 | $11.19 | $11.19 | $10.84 | 0 |
| 2021-02-11 | $11.19 | $11.19 | $11.19 | $11.19 | $10.84 | 0 |
| 2021-02-10 | $11.16 | $11.34 | $11.09 | $11.19 | $10.84 | 2,805,280 |
| 2021-02-09 | $11.18 | $11.40 | $10.97 | $11.24 | $10.89 | 3,075,300 |
| 2021-02-08 | $11.18 | $11.22 | $10.81 | $11.00 | $10.65 | 3,785,840 |
| 2021-02-05 | $11.70 | $11.94 | $11.07 | $11.13 | $10.78 | 4,147,550 |
| 2021-02-04 | $11.90 | $11.90 | $11.25 | $11.49 | $11.13 | 4,349,280 |
| 2021-02-03 | $12.26 | $12.33 | $11.80 | $11.90 | $11.53 | 3,602,110 |
| 2021-02-02 | $12.32 | $12.59 | $12.13 | $12.24 | $11.85 | 3,804,910 |
| 2021-02-01 | $12.49 | $12.65 | $12.05 | $12.30 | $11.91 | 3,731,140 |
| 2021-01-29 | $12.97 | $13.11 | $12.28 | $12.46 | $12.07 | 4,534,110 |
| 2021-01-28 | $13.00 | $13.27 | $12.85 | $12.99 | $12.58 | 5,539,800 |
| 2021-01-27 | $12.43 | $13.46 | $12.00 | $13.29 | $12.87 | 11,747,060 |
| 2021-01-26 | $12.38 | $12.63 | $12.01 | $12.17 | $11.79 | 5,602,000 |
| 2021-01-25 | $12.78 | $12.89 | $12.12 | $12.24 | $11.85 | 6,521,350 |
| 2021-01-22 | $13.52 | $13.52 | $12.78 | $12.85 | $12.45 | 6,900,790 |
| 2021-01-21 | $14.18 | $14.18 | $13.42 | $13.52 | $13.09 | 6,493,470 |
| 2021-01-20 | $13.95 | $14.26 | $13.56 | $13.91 | $13.47 | 6,311,980 |
| 2021-01-19 | $14.56 | $14.73 | $13.65 | $13.90 | $13.46 | 9,193,220 |
| 2021-01-18 | $14.40 | $14.88 | $14.33 | $14.60 | $14.14 | 3,820,130 |
| 2021-01-15 | $14.36 | $14.74 | $14.36 | $14.47 | $14.01 | 3,438,680 |
| 2021-01-14 | $14.68 | $15.04 | $14.25 | $14.35 | $13.90 | 5,457,440 |
| 2021-01-13 | $14.51 | $15.08 | $14.09 | $14.75 | $14.29 | 8,578,630 |
| 2021-01-12 | $13.99 | $14.49 | $13.86 | $14.08 | $13.64 | 3,812,650 |
| 2021-01-11 | $14.22 | $14.37 | $13.85 | $13.98 | $13.54 | 4,649,480 |
| 2021-01-08 | $14.01 | $14.65 | $13.92 | $14.15 | $13.70 | 5,839,790 |
| 2021-01-07 | $15.10 | $15.11 | $13.90 | $14.01 | $13.57 | 10,461,070 |
| 2021-01-06 | $13.60 | $15.28 | $13.60 | $14.93 | $14.46 | 13,065,350 |
| 2021-01-05 | $13.60 | $13.78 | $13.46 | $13.61 | $13.18 | 3,616,670 |
| 2021-01-04 | $13.37 | $13.72 | $13.26 | $13.60 | $13.17 | 4,923,640 |
| 2021-01-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 0 |
| 2020-12-31 | $12.70 | $13.54 | $12.70 | $13.40 | $12.98 | 6,738,950 |
| 2020-12-30 | $13.09 | $13.22 | $12.71 | $12.77 | $12.37 | 6,352,030 |
| 2020-12-29 | $12.52 | $13.42 | $12.49 | $13.27 | $12.85 | 6,890,790 |
| 2020-12-28 | $12.67 | $12.86 | $12.29 | $12.52 | $12.13 | 6,082,370 |
| 2020-12-25 | $12.80 | $12.87 | $12.53 | $12.67 | $12.27 | 3,407,970 |
| 2020-12-24 | $13.32 | $13.45 | $12.74 | $12.78 | $12.38 | 5,486,830 |
| 2020-12-23 | $13.95 | $14.07 | $13.10 | $13.31 | $12.89 | 8,616,140 |
| 2020-12-22 | $14.47 | $14.47 | $13.50 | $13.95 | $13.51 | 4,872,640 |
| 2020-12-21 | $14.44 | $14.58 | $14.23 | $14.41 | $13.96 | 3,028,460 |
| 2020-12-18 | $14.77 | $15.03 | $14.50 | $14.53 | $14.07 | 2,206,800 |
| 2020-12-17 | $14.53 | $15.06 | $14.36 | $14.88 | $14.41 | 3,045,920 |
| 2020-12-16 | $14.45 | $15.43 | $14.42 | $14.67 | $14.21 | 5,543,740 |
| 2020-12-15 | $14.25 | $14.59 | $14.22 | $14.50 | $14.04 | 2,456,270 |
| 2020-12-14 | $14.40 | $14.56 | $14.19 | $14.36 | $13.91 | 2,718,690 |
| 2020-12-11 | $14.77 | $14.86 | $14.40 | $14.48 | $14.02 | 2,881,430 |
| 2020-12-10 | $14.95 | $15.15 | $14.66 | $14.79 | $14.32 | 2,834,720 |
| 2020-12-09 | $15.51 | $15.58 | $15.00 | $15.00 | $14.53 | 4,472,290 |
| 2020-12-08 | $15.75 | $15.86 | $15.42 | $15.51 | $15.02 | 3,304,500 |
| 2020-12-07 | $15.86 | $16.35 | $15.71 | $15.87 | $15.37 | 3,266,510 |
| 2020-12-04 | $16.30 | $16.30 | $15.76 | $15.85 | $15.35 | 2,985,010 |
| 2020-12-03 | $16.15 | $16.43 | $15.91 | $16.05 | $15.54 | 2,456,650 |
| 2020-12-02 | $16.60 | $16.62 | $16.05 | $16.17 | $15.66 | 2,534,500 |
| 2020-12-01 | $15.57 | $16.47 | $15.51 | $16.32 | $15.81 | 4,353,940 |
| 2020-11-30 | $15.89 | $15.97 | $15.43 | $15.50 | $15.01 | 3,387,590 |
| 2020-11-27 | $16.26 | $16.35 | $15.76 | $15.91 | $15.41 | 3,083,200 |
| 2020-11-26 | $16.55 | $16.65 | $16.26 | $16.26 | $15.75 | 1,794,430 |
| 2020-11-25 | $17.00 | $17.00 | $16.53 | $16.53 | $16.01 | 2,226,330 |
| 2020-11-24 | $16.76 | $17.06 | $16.65 | $17.04 | $16.50 | 3,489,140 |
| 2020-11-23 | $16.80 | $16.93 | $16.18 | $16.90 | $16.37 | 4,200,800 |
| 2020-11-20 | $16.88 | $17.26 | $16.62 | $16.77 | $16.24 | 3,221,420 |
| 2020-11-19 | $16.28 | $17.17 | $16.11 | $16.97 | $16.44 | 4,798,140 |
| 2020-11-18 | $16.81 | $17.03 | $16.15 | $16.30 | $15.79 | 4,157,940 |
| 2020-11-17 | $17.06 | $17.11 | $16.44 | $16.76 | $16.23 | 3,052,550 |
| 2020-11-16 | $17.40 | $17.40 | $16.96 | $17.10 | $16.56 | 2,251,380 |
| 2020-11-13 | $17.41 | $17.45 | $17.11 | $17.26 | $16.72 | 1,714,530 |
| 2020-11-12 | $17.24 | $17.62 | $17.05 | $17.36 | $16.81 | 2,350,580 |
| 2020-11-11 | $17.89 | $18.02 | $17.28 | $17.34 | $16.79 | 2,725,830 |
| 2020-11-10 | $17.71 | $18.25 | $17.66 | $18.13 | $17.56 | 3,820,410 |
| 2020-11-09 | $17.47 | $17.90 | $17.26 | $17.72 | $17.16 | 4,073,720 |
| 2020-11-06 | $17.56 | $17.58 | $17.11 | $17.26 | $16.72 | 1,974,730 |
| 2020-11-05 | $17.77 | $17.80 | $17.04 | $17.56 | $17.01 | 2,646,940 |
| 2020-11-04 | $17.80 | $18.10 | $17.35 | $17.47 | $16.92 | 3,057,570 |
| 2020-11-03 | $17.00 | $18.04 | $16.87 | $17.89 | $17.33 | 4,475,070 |
| 2020-11-02 | $16.54 | $17.65 | $16.43 | $17.07 | $16.53 | 5,718,260 |
| 2020-10-30 | $17.08 | $17.67 | $16.40 | $16.54 | $16.02 | 9,292,420 |
| 2020-10-29 | $17.80 | $18.54 | $17.60 | $18.41 | $17.83 | 2,852,500 |
| 2020-10-28 | $18.14 | $18.31 | $17.33 | $18.01 | $17.44 | 4,003,370 |
| 2020-10-27 | $18.40 | $18.63 | $17.94 | $18.25 | $17.68 | 3,026,200 |
| 2020-10-26 | $18.51 | $18.76 | $18.34 | $18.40 | $17.82 | 2,324,590 |
| 2020-10-23 | $19.17 | $19.25 | $18.50 | $18.64 | $18.05 | 2,196,200 |
| 2020-10-22 | $19.12 | $19.26 | $18.70 | $19.19 | $18.59 | 1,730,060 |
| 2020-10-21 | $19.46 | $19.65 | $18.86 | $19.07 | $18.47 | 3,011,290 |
| 2020-10-20 | $19.43 | $19.67 | $19.27 | $19.49 | $18.88 | 1,844,300 |
| 2020-10-19 | $20.00 | $20.05 | $19.44 | $19.50 | $18.89 | 2,194,490 |
| 2020-10-16 | $19.81 | $19.98 | $19.21 | $19.74 | $19.12 | 4,051,080 |
| 2020-10-15 | $20.21 | $20.29 | $19.85 | $19.92 | $19.29 | 2,450,110 |
| 2020-10-14 | $20.20 | $20.35 | $20.05 | $20.21 | $19.57 | 2,866,830 |
| 2020-10-13 | $20.15 | $20.52 | $19.99 | $20.20 | $19.56 | 3,867,500 |
| 2020-10-12 | $19.87 | $20.25 | $19.80 | $20.07 | $19.44 | 3,546,290 |
| 2020-10-09 | $19.44 | $19.97 | $19.24 | $19.83 | $19.21 | 4,410,020 |
| 2020-10-08 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-10-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-10-06 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-10-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-10-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-10-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.61 | 0 |
| 2020-09-30 | $18.75 | $19.93 | $18.71 | $19.22 | $18.61 | 5,403,050 |
| 2020-09-29 | $19.09 | $19.23 | $18.65 | $18.75 | $18.16 | 4,075,790 |
| 2020-09-28 | $20.02 | $20.02 | $18.88 | $19.00 | $18.40 | 6,012,480 |
| 2020-09-25 | $20.21 | $20.54 | $19.95 | $20.03 | $19.40 | 2,581,890 |
| 2020-09-24 | $20.33 | $20.42 | $20.12 | $20.20 | $19.56 | 1,928,450 |
| 2020-09-23 | $20.13 | $20.48 | $20.01 | $20.46 | $19.82 | 2,128,370 |
| 2020-09-22 | $20.04 | $20.38 | $19.75 | $20.10 | $19.47 | 2,393,550 |
| 2020-09-21 | $20.44 | $20.44 | $20.05 | $20.09 | $19.46 | 3,384,450 |
| 2020-09-18 | $20.08 | $20.43 | $19.95 | $20.43 | $19.79 | 2,178,210 |
| 2020-09-17 | $19.95 | $20.16 | $19.70 | $20.10 | $19.47 | 2,373,500 |
| 2020-09-16 | $20.27 | $20.55 | $19.86 | $20.05 | $19.42 | 3,557,750 |
| 2020-09-15 | $20.70 | $20.74 | $20.10 | $20.27 | $19.63 | 4,307,330 |
| 2020-09-14 | $20.08 | $20.79 | $19.99 | $20.77 | $20.12 | 3,426,420 |
| 2020-09-11 | $19.97 | $20.30 | $19.85 | $20.06 | $19.43 | 2,747,940 |
| 2020-09-10 | $21.30 | $21.39 | $19.89 | $19.97 | $19.34 | 5,505,110 |
| 2020-09-09 | $21.52 | $21.86 | $21.07 | $21.17 | $20.50 | 5,220,290 |
| 2020-09-08 | $21.75 | $22.02 | $21.24 | $21.94 | $21.25 | 5,194,780 |
| 2020-09-07 | $21.98 | $22.90 | $21.68 | $21.75 | $21.07 | 9,101,450 |
| 2020-09-04 | $21.07 | $22.50 | $20.85 | $22.19 | $21.49 | 6,436,080 |
| 2020-09-03 | $21.41 | $21.86 | $21.00 | $21.49 | $20.81 | 5,653,260 |
| 2020-09-02 | $21.24 | $21.52 | $21.12 | $21.48 | $20.80 | 3,783,120 |
| 2020-09-01 | $21.49 | $21.52 | $21.08 | $21.23 | $20.56 | 3,669,850 |
| 2020-08-31 | $21.80 | $21.95 | $21.53 | $21.53 | $20.85 | 3,936,030 |
| 2020-08-28 | $21.78 | $21.78 | $21.05 | $21.53 | $20.85 | 5,023,610 |
| 2020-08-27 | $21.40 | $21.77 | $21.11 | $21.77 | $21.08 | 3,478,790 |
| 2020-08-26 | $22.32 | $22.46 | $21.06 | $21.30 | $20.63 | 6,976,290 |
| 2020-08-25 | $22.69 | $22.77 | $22.06 | $22.23 | $21.53 | 5,820,740 |
| 2020-08-24 | $22.90 | $23.00 | $21.96 | $22.70 | $21.99 | 4,909,780 |
| 2020-08-21 | $22.06 | $22.65 | $21.84 | $22.58 | $21.87 | 6,214,200 |
| 2020-08-20 | $22.22 | $22.62 | $21.52 | $22.11 | $21.41 | 5,213,450 |
| 2020-08-19 | $23.02 | $23.50 | $22.35 | $22.40 | $21.69 | 7,676,580 |
| 2020-08-18 | $23.50 | $23.65 | $22.11 | $23.21 | $22.48 | 14,912,290 |
| 2020-08-17 | $23.94 | $24.60 | $23.05 | $23.66 | $22.91 | 12,707,220 |
| 2020-08-14 | $22.78 | $23.50 | $22.60 | $23.50 | $22.76 | 8,784,640 |
| 2020-08-13 | $21.71 | $23.08 | $21.40 | $23.06 | $22.33 | 12,146,590 |
| 2020-08-12 | $22.15 | $22.80 | $21.00 | $21.68 | $21.00 | 9,986,000 |
| 2020-08-11 | $21.21 | $23.20 | $21.15 | $22.32 | $21.62 | 14,444,370 |
| 2020-08-10 | $20.76 | $21.49 | $20.76 | $21.32 | $20.65 | 4,604,790 |
| 2020-08-07 | $21.18 | $21.37 | $20.38 | $20.91 | $20.25 | 5,014,160 |
| 2020-08-06 | $21.55 | $21.55 | $20.96 | $21.33 | $20.66 | 3,935,060 |
| 2020-08-05 | $21.70 | $21.88 | $21.30 | $21.45 | $20.77 | 3,826,040 |
| 2020-08-04 | $21.67 | $22.27 | $21.31 | $21.56 | $20.88 | 5,805,250 |
| 2020-08-03 | $21.80 | $21.80 | $21.25 | $21.60 | $20.92 | 5,698,560 |
| 2020-07-31 | $20.93 | $21.99 | $20.91 | $21.33 | $20.66 | 6,981,760 |
| 2020-07-30 | $21.66 | $21.73 | $20.77 | $20.90 | $20.24 | 5,834,800 |
| 2020-07-29 | $21.31 | $21.70 | $20.82 | $21.62 | $20.94 | 5,638,650 |
| 2020-07-28 | $20.85 | $21.88 | $20.52 | $21.01 | $20.35 | 5,880,810 |
| 2020-07-27 | $21.10 | $21.38 | $19.85 | $20.45 | $19.81 | 8,224,370 |
| 2020-07-24 | $22.59 | $22.79 | $20.77 | $21.01 | $20.35 | 7,792,690 |
| 2020-07-23 | $23.53 | $23.53 | $22.40 | $22.76 | $22.04 | 7,426,470 |
| 2020-07-22 | $23.39 | $24.20 | $23.00 | $23.53 | $22.79 | 7,156,090 |
| 2020-07-21 | $22.85 | $23.68 | $22.46 | $23.40 | $22.66 | 9,140,610 |
| 2020-07-20 | $22.92 | $23.00 | $22.32 | $22.85 | $22.13 | 5,069,390 |
| 2020-07-17 | $22.41 | $23.29 | $22.11 | $22.65 | $21.94 | 6,731,860 |
| 2020-07-16 | $23.59 | $24.02 | $22.24 | $22.40 | $21.69 | 8,106,680 |
| 2020-07-15 | $24.34 | $24.85 | $23.41 | $23.59 | $22.85 | 6,739,200 |
| 2020-07-14 | $24.98 | $25.01 | $23.90 | $24.20 | $23.44 | 10,729,160 |
| 2020-07-13 | $24.80 | $25.25 | $24.30 | $25.14 | $24.35 | 11,542,110 |
| 2020-07-10 | $23.79 | $26.00 | $23.58 | $25.00 | $24.21 | 14,692,180 |
| 2020-07-09 | $22.77 | $24.14 | $22.32 | $23.90 | $23.15 | 13,988,350 |
| 2020-07-08 | $23.20 | $23.29 | $22.21 | $22.75 | $22.03 | 14,646,800 |
| 2020-07-07 | $21.66 | $23.55 | $21.66 | $23.03 | $22.30 | 16,104,230 |
| 2020-07-06 | $21.23 | $21.79 | $20.60 | $21.63 | $20.95 | 11,326,870 |
| 2020-07-03 | $22.00 | $22.02 | $20.50 | $21.08 | $20.42 | 14,410,750 |
| 2020-07-02 | $21.36 | $22.76 | $20.90 | $21.89 | $21.20 | 14,216,360 |
| 2020-07-01 | $21.52 | $22.30 | $20.90 | $21.28 | $20.61 | 8,960,120 |
| 2020-06-30 | $20.94 | $21.37 | $20.90 | $21.22 | $20.55 | 4,253,200 |
| 2020-06-29 | $21.09 | $21.21 | $20.72 | $20.85 | $20.19 | 4,395,540 |
| 2020-06-26 | $21.17 | $21.17 | $21.17 | $21.17 | $20.50 | 0 |
| 2020-06-25 | $21.17 | $21.17 | $21.17 | $21.17 | $20.50 | 0 |
| 2020-06-24 | $21.20 | $21.50 | $21.00 | $21.17 | $20.50 | 3,690,670 |
| 2020-06-23 | $21.43 | $21.43 | $20.92 | $21.20 | $20.53 | 5,229,120 |
| 2020-06-22 | $20.84 | $21.35 | $20.82 | $21.29 | $20.62 | 6,160,100 |
| 2020-06-19 | $20.66 | $20.88 | $20.37 | $20.70 | $20.05 | 6,406,810 |
| 2020-06-18 | $21.02 | $21.17 | $20.46 | $20.55 | $19.90 | 8,692,740 |
| 2020-06-17 | $21.51 | $21.79 | $20.90 | $21.19 | $20.52 | 6,660,080 |
| 2020-06-16 | $21.40 | $21.97 | $21.15 | $21.54 | $20.86 | 5,938,050 |
| 2020-06-15 | $22.15 | $22.77 | $21.39 | $21.45 | $20.77 | 6,977,350 |
| 2020-06-12 | $21.66 | $22.30 | $21.61 | $22.07 | $21.38 | 4,344,490 |
| 2020-06-11 | $21.72 | $22.55 | $21.59 | $21.91 | $21.22 | 4,921,510 |
| 2020-06-10 | $21.78 | $22.38 | $21.63 | $21.72 | $21.04 | 5,098,380 |
| 2020-06-09 | $21.61 | $22.25 | $21.35 | $21.80 | $21.11 | 2,697,500 |
| 2020-06-08 | $22.17 | $22.60 | $21.59 | $21.79 | $21.10 | 3,863,520 |
| 2020-06-05 | $22.06 | $22.23 | $21.68 | $22.16 | $21.46 | 2,383,810 |
| 2020-06-04 | $22.36 | $22.36 | $21.80 | $21.95 | $21.26 | 2,050,940 |
| 2020-06-03 | $22.42 | $22.89 | $21.99 | $22.09 | $21.39 | 3,525,610 |
| 2020-06-02 | $22.70 | $23.09 | $22.28 | $22.33 | $21.63 | 4,031,150 |
| 2020-06-01 | $21.70 | $22.82 | $21.55 | $22.70 | $21.99 | 6,821,100 |
| 2020-05-29 | $20.63 | $21.89 | $20.63 | $21.49 | $20.81 | 3,945,960 |
| 2020-05-28 | $20.75 | $21.29 | $20.22 | $20.85 | $20.19 | 3,690,050 |
| 2020-05-27 | $21.73 | $21.96 | $21.00 | $21.04 | $20.38 | 3,978,230 |
| 2020-05-26 | $21.00 | $21.88 | $20.80 | $21.64 | $20.96 | 5,781,700 |
| 2020-05-25 | $21.48 | $21.60 | $20.66 | $20.79 | $20.14 | 3,491,350 |
| 2020-05-22 | $22.27 | $22.34 | $21.00 | $21.46 | $20.78 | 5,292,600 |
| 2020-05-21 | $34.60 | $34.75 | $33.40 | $33.46 | $21.41 | 2,732,480 |
| 2020-05-20 | $34.95 | $35.28 | $34.20 | $34.49 | $22.07 | 3,068,840 |
| 2020-05-19 | $35.19 | $35.23 | $34.22 | $34.99 | $22.39 | 3,054,910 |
| 2020-05-18 | $34.30 | $35.20 | $33.55 | $34.75 | $22.24 | 4,581,190 |
| 2020-05-15 | $34.39 | $34.49 | $33.60 | $33.99 | $21.75 | 1,962,090 |
| 2020-05-14 | $34.13 | $34.71 | $33.70 | $34.14 | $21.85 | 3,271,280 |
| 2020-05-13 | $33.70 | $34.26 | $33.34 | $34.13 | $21.84 | 3,285,000 |
| 2020-05-12 | $33.49 | $33.82 | $32.91 | $33.69 | $21.56 | 2,116,410 |
| 2020-05-11 | $33.99 | $34.18 | $33.28 | $33.59 | $21.49 | 2,845,180 |
| 2020-05-08 | $33.11 | $34.24 | $32.85 | $33.51 | $21.44 | 4,280,360 |
| 2020-05-07 | $33.10 | $33.96 | $32.61 | $32.80 | $20.99 | 3,887,910 |
| 2020-05-06 | $32.82 | $33.22 | $32.01 | $33.19 | $21.24 | 3,791,390 |
| 2020-05-05 | $33.12 | $33.12 | $33.12 | $33.12 | $21.19 | 0 |
| 2020-05-04 | $33.12 | $33.12 | $33.12 | $33.12 | $21.19 | 0 |
| 2020-05-01 | $33.12 | $33.12 | $33.12 | $33.12 | $21.19 | 0 |
| 2020-04-30 | $33.56 | $34.01 | $33.00 | $33.12 | $21.19 | 5,013,490 |
| 2020-04-29 | $33.07 | $34.91 | $32.76 | $33.67 | $21.55 | 6,511,870 |
| 2020-04-28 | $31.50 | $33.30 | $31.50 | $33.07 | $21.16 | 6,362,060 |
| 2020-04-27 | $30.88 | $32.15 | $30.88 | $31.25 | $20.00 | 4,086,860 |
| 2020-04-24 | $32.52 | $33.70 | $31.70 | $31.86 | $20.39 | 8,599,070 |
| 2020-04-23 | $32.00 | $32.14 | $31.40 | $31.67 | $20.27 | 1,660,830 |
| 2020-04-22 | $31.63 | $31.89 | $31.41 | $31.88 | $20.40 | 1,465,240 |
| 2020-04-21 | $31.97 | $32.10 | $31.27 | $31.88 | $20.40 | 2,282,650 |
| 2020-04-20 | $31.85 | $32.23 | $31.60 | $31.89 | $20.41 | 2,206,440 |
| 2020-04-17 | $32.12 | $32.54 | $31.67 | $31.75 | $20.32 | 2,450,940 |
| 2020-04-16 | $31.55 | $32.08 | $31.24 | $31.78 | $20.34 | 2,031,820 |
| 2020-04-15 | $31.79 | $32.25 | $31.40 | $31.61 | $20.23 | 2,550,140 |
| 2020-04-14 | $31.34 | $32.15 | $31.04 | $31.55 | $20.19 | 2,966,850 |
| 2020-04-13 | $31.97 | $32.48 | $30.72 | $31.02 | $19.85 | 3,004,380 |
| 2020-04-10 | $32.11 | $32.57 | $31.51 | $31.78 | $20.34 | 3,335,630 |
| 2020-04-09 | $31.30 | $32.54 | $31.30 | $31.80 | $20.35 | 5,903,640 |
| 2020-04-08 | $30.61 | $31.28 | $30.04 | $30.26 | $19.36 | 2,459,600 |
| 2020-04-07 | $29.65 | $30.88 | $29.50 | $30.88 | $19.76 | 3,884,080 |
| 2020-04-06 | $28.85 | $28.85 | $28.85 | $28.85 | $18.46 | 0 |
| 2020-04-03 | $28.34 | $29.10 | $28.34 | $28.85 | $18.46 | 1,352,770 |
| 2020-04-02 | $27.98 | $28.68 | $27.91 | $28.61 | $18.31 | 2,471,800 |
| 2020-04-01 | $28.16 | $28.59 | $27.70 | $28.25 | $18.08 | 1,496,240 |
| 2020-03-31 | $28.79 | $29.39 | $28.06 | $28.30 | $18.11 | 1,545,300 |
| 2020-03-30 | $29.00 | $29.35 | $28.05 | $28.62 | $18.31 | 1,498,990 |
| 2020-03-27 | $29.76 | $30.01 | $29.06 | $29.36 | $18.79 | 1,134,950 |
| 2020-03-26 | $30.08 | $30.08 | $29.38 | $29.56 | $18.92 | 1,088,400 |
| 2020-03-25 | $30.00 | $30.65 | $29.85 | $30.08 | $19.25 | 1,716,600 |
| 2020-03-24 | $30.00 | $30.50 | $28.96 | $29.70 | $19.01 | 3,220,760 |
| 2020-03-23 | $29.86 | $30.28 | $28.50 | $29.91 | $19.14 | 2,777,660 |
| 2020-03-20 | $30.36 | $30.92 | $29.84 | $30.28 | $19.38 | 2,693,910 |
| 2020-03-19 | $28.66 | $30.00 | $28.02 | $29.94 | $19.16 | 4,074,100 |
| 2020-03-18 | $28.42 | $29.49 | $28.30 | $28.78 | $18.42 | 3,616,950 |
| 2020-03-17 | $28.35 | $28.71 | $26.83 | $28.26 | $18.08 | 3,788,720 |
| 2020-03-16 | $29.60 | $29.72 | $27.50 | $27.59 | $17.66 | 2,788,450 |
| 2020-03-13 | $28.19 | $29.73 | $27.80 | $29.30 | $18.75 | 3,064,700 |
| 2020-03-12 | $29.60 | $29.95 | $28.68 | $29.41 | $18.82 | 2,516,740 |
| 2020-03-11 | $30.80 | $31.19 | $29.85 | $29.97 | $19.18 | 2,494,670 |
| 2020-03-10 | $29.43 | $30.99 | $29.00 | $30.75 | $19.68 | 3,768,640 |
| 2020-03-09 | $31.30 | $31.64 | $29.20 | $29.45 | $18.85 | 5,439,930 |
| 2020-03-06 | $31.90 | $32.46 | $31.60 | $32.05 | $20.51 | 2,728,810 |
| 2020-03-05 | $33.00 | $33.32 | $31.52 | $32.14 | $20.57 | 5,666,720 |
| 2020-03-04 | $32.94 | $33.29 | $31.62 | $32.68 | $20.91 | 5,959,030 |
| 2020-03-03 | $34.45 | $35.20 | $32.95 | $33.56 | $21.48 | 7,124,680 |
| 2020-03-02 | $33.17 | $34.58 | $32.60 | $33.93 | $21.71 | 7,066,260 |
| 2020-02-28 | $34.00 | $36.00 | $33.28 | $33.50 | $21.44 | 7,648,570 |
| 2020-02-27 | $33.30 | $36.19 | $32.33 | $35.27 | $22.57 | 8,991,970 |
| 2020-02-26 | $33.50 | $34.05 | $32.78 | $32.92 | $21.07 | 4,491,320 |
| 2020-02-25 | $33.68 | $34.50 | $32.20 | $34.03 | $21.78 | 9,127,290 |
| 2020-02-24 | $35.46 | $35.46 | $34.52 | $34.84 | $22.29 | 6,397,180 |
| 2020-02-21 | $34.90 | $35.95 | $34.35 | $35.28 | $22.58 | 7,195,130 |
| 2020-02-20 | $34.66 | $35.05 | $34.18 | $34.59 | $22.13 | 7,050,450 |
| 2020-02-19 | $34.11 | $35.43 | $33.73 | $34.24 | $21.91 | 9,579,450 |
| 2020-02-18 | $32.55 | $34.90 | $32.15 | $34.62 | $22.15 | 9,589,520 |
| 2020-02-17 | $31.66 | $32.45 | $31.35 | $32.25 | $20.64 | 4,321,730 |
| 2020-02-14 | $32.10 | $32.75 | $31.20 | $31.55 | $20.19 | 5,418,950 |
| 2020-02-13 | $34.08 | $34.08 | $32.01 | $32.34 | $20.69 | 7,594,640 |
| 2020-02-12 | $32.42 | $34.12 | $32.36 | $33.99 | $21.75 | 7,886,550 |
| 2020-02-11 | $34.17 | $34.37 | $31.98 | $32.81 | $21.00 | 8,273,970 |
| 2020-02-10 | $36.00 | $36.00 | $33.00 | $33.70 | $21.56 | 12,776,670 |
| 2020-02-07 | $35.00 | $36.87 | $31.08 | $35.52 | $22.73 | 16,798,590 |
| 2020-02-06 | $32.13 | $34.52 | $32.13 | $34.52 | $22.09 | 13,433,870 |
| 2020-02-05 | $30.50 | $32.28 | $29.53 | $31.38 | $20.08 | 11,867,530 |
| 2020-02-04 | $28.49 | $30.48 | $28.30 | $30.46 | $19.49 | 9,221,060 |
| 2020-02-03 | $25.62 | $29.92 | $25.62 | $27.71 | $17.73 | 5,559,660 |
| 2020-01-31 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-30 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-29 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-28 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-27 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-24 | $28.47 | $28.47 | $28.47 | $28.47 | $18.22 | 0 |
| 2020-01-23 | $29.66 | $29.66 | $27.10 | $28.47 | $18.22 | 5,155,590 |
| 2020-01-22 | $28.63 | $30.56 | $27.88 | $30.01 | $19.20 | 5,297,680 |
| 2020-01-21 | $29.25 | $29.76 | $28.31 | $28.90 | $18.49 | 5,956,610 |
| 2020-01-20 | $31.91 | $31.91 | $29.24 | $29.28 | $18.74 | 10,194,880 |
| 2020-01-17 | $32.53 | $33.00 | $32.35 | $32.49 | $20.79 | 2,444,690 |
| 2020-01-16 | $32.51 | $33.00 | $32.17 | $32.38 | $20.72 | 2,518,130 |
| 2020-01-15 | $32.34 | $33.26 | $32.00 | $32.79 | $20.98 | 3,663,960 |
| 2020-01-14 | $33.34 | $33.38 | $32.10 | $32.10 | $20.54 | 3,758,850 |
| 2020-01-13 | $33.17 | $33.44 | $32.56 | $33.28 | $21.30 | 3,411,140 |
| 2020-01-10 | $33.57 | $33.80 | $32.69 | $33.18 | $21.23 | 4,293,990 |
| 2020-01-09 | $33.36 | $34.16 | $33.02 | $33.88 | $21.68 | 8,198,480 |
| 2020-01-08 | $30.55 | $33.73 | $30.23 | $33.73 | $21.58 | 12,164,330 |
| 2020-01-07 | $29.85 | $31.01 | $29.56 | $30.66 | $19.62 | 5,636,540 |
| 2020-01-06 | $29.00 | $29.99 | $28.73 | $29.99 | $19.19 | 4,247,360 |
| 2020-01-03 | $29.41 | $29.57 | $28.67 | $29.10 | $18.62 | 3,725,460 |
| 2020-01-02 | $29.57 | $29.69 | $28.61 | $29.40 | $18.81 | 4,618,330 |
| 2020-01-01 | $29.30 | $29.30 | $29.30 | $29.30 | $18.75 | 0 |
| 2019-12-31 | $29.32 | $30.98 | $29.00 | $29.30 | $18.75 | 5,548,900 |
| 2019-12-30 | $29.38 | $29.50 | $28.41 | $29.20 | $18.69 | 2,858,060 |
| 2019-12-27 | $29.59 | $29.86 | $28.79 | $29.10 | $18.62 | 2,637,500 |
| 2019-12-26 | $29.84 | $30.18 | $29.25 | $29.53 | $18.90 | 1,974,300 |
| 2019-12-25 | $29.40 | $30.29 | $29.16 | $29.84 | $19.09 | 2,380,740 |
| 2019-12-24 | $28.41 | $29.45 | $28.16 | $29.44 | $18.84 | 2,283,490 |
| 2019-12-23 | $28.86 | $28.88 | $28.04 | $28.37 | $18.15 | 2,705,970 |
| 2019-12-20 | $29.36 | $29.79 | $29.00 | $29.23 | $18.70 | 2,710,210 |
| 2019-12-19 | $29.34 | $29.87 | $29.00 | $29.28 | $18.74 | 2,330,730 |
| 2019-12-18 | $28.75 | $29.76 | $28.43 | $29.30 | $18.75 | 3,867,310 |
| 2019-12-17 | $28.75 | $29.10 | $28.22 | $28.80 | $18.43 | 3,937,550 |
| 2019-12-16 | $27.05 | $28.65 | $26.95 | $28.50 | $18.24 | 4,855,730 |
| 2019-12-13 | $26.70 | $27.09 | $26.59 | $26.90 | $17.21 | 2,807,420 |
| 2019-12-12 | $27.42 | $27.42 | $26.30 | $26.40 | $16.89 | 3,459,500 |
| 2019-12-11 | $28.39 | $28.65 | $26.90 | $27.30 | $17.47 | 4,260,860 |
| 2019-12-10 | $28.16 | $28.75 | $27.75 | $28.49 | $18.23 | 2,384,200 |
| 2019-12-09 | $27.60 | $28.73 | $27.25 | $28.35 | $18.14 | 3,761,140 |
| 2019-12-06 | $27.39 | $27.48 | $27.02 | $27.45 | $17.57 | 1,662,750 |
| 2019-12-05 | $27.06 | $27.62 | $27.02 | $27.29 | $17.46 | 2,216,830 |
| 2019-12-04 | $26.90 | $27.59 | $26.82 | $26.92 | $17.23 | 2,126,900 |
| 2019-12-03 | $27.36 | $27.88 | $26.76 | $27.21 | $17.41 | 1,662,970 |
| 2019-12-02 | $27.34 | $27.88 | $26.94 | $27.31 | $17.48 | 2,153,200 |
| 2019-11-29 | $26.77 | $27.70 | $26.77 | $27.29 | $17.46 | 2,558,060 |
| 2019-11-28 | $26.88 | $27.29 | $26.53 | $27.01 | $17.28 | 1,553,510 |
| 2019-11-27 | $26.97 | $27.70 | $26.87 | $27.10 | $17.34 | 2,109,590 |
| 2019-11-26 | $27.23 | $27.89 | $26.88 | $27.15 | $17.37 | 2,046,180 |
| 2019-11-25 | $27.90 | $27.97 | $27.44 | $27.44 | $17.56 | 2,051,060 |
| 2019-11-22 | $28.87 | $29.21 | $27.73 | $27.99 | $17.91 | 3,241,860 |
| 2019-11-21 | $29.06 | $29.14 | $28.26 | $28.53 | $18.26 | 2,100,830 |
| 2019-11-20 | $29.78 | $29.80 | $28.57 | $28.82 | $18.44 | 3,043,610 |
| 2019-11-19 | $29.42 | $29.94 | $29.25 | $29.55 | $18.91 | 2,437,080 |
| 2019-11-18 | $29.26 | $29.98 | $29.05 | $29.60 | $18.94 | 2,356,020 |
| 2019-11-15 | $29.23 | $29.98 | $28.72 | $29.37 | $18.79 | 2,948,980 |
| 2019-11-14 | $27.58 | $29.58 | $27.52 | $29.11 | $18.63 | 4,378,400 |
| 2019-11-13 | $28.02 | $28.20 | $27.41 | $27.61 | $17.67 | 2,276,340 |
| 2019-11-12 | $28.06 | $28.30 | $27.60 | $28.04 | $17.94 | 2,038,220 |
| 2019-11-11 | $28.15 | $28.35 | $27.35 | $28.02 | $17.93 | 3,387,530 |
| 2019-11-08 | $28.30 | $29.45 | $28.30 | $28.97 | $18.54 | 3,913,780 |
| 2019-11-07 | $28.50 | $28.56 | $27.80 | $28.31 | $18.12 | 2,674,850 |
| 2019-11-06 | $27.95 | $29.09 | $27.80 | $28.50 | $18.24 | 4,557,350 |
| 2019-11-05 | $28.52 | $28.78 | $27.61 | $28.02 | $17.93 | 4,119,190 |
| 2019-11-04 | $26.90 | $29.30 | $26.81 | $28.58 | $18.29 | 7,228,180 |
| 2019-11-01 | $26.79 | $27.18 | $26.44 | $26.70 | $17.09 | 3,648,660 |
| 2019-10-31 | $27.18 | $27.40 | $26.57 | $26.68 | $17.07 | 3,686,740 |
| 2019-10-30 | $27.84 | $27.84 | $26.81 | $26.93 | $17.23 | 2,412,590 |
| 2019-10-29 | $28.39 | $28.56 | $26.69 | $27.47 | $17.58 | 5,478,100 |
| 2019-10-28 | $28.09 | $28.71 | $27.18 | $27.90 | $17.85 | 3,859,830 |
| 2019-10-25 | $28.00 | $28.18 | $27.31 | $27.66 | $17.70 | 2,928,320 |
| 2019-10-24 | $28.00 | $28.60 | $27.37 | $27.65 | $17.69 | 2,519,300 |
| 2019-10-23 | $28.98 | $29.20 | $27.65 | $27.92 | $17.87 | 2,563,680 |
| 2019-10-22 | $29.55 | $30.42 | $28.21 | $28.98 | $18.54 | 4,117,120 |
| 2019-10-21 | $29.98 | $29.98 | $28.15 | $28.99 | $18.55 | 3,287,490 |
| 2019-10-18 | $30.00 | $30.50 | $29.22 | $29.83 | $19.09 | 3,687,560 |
| 2019-10-17 | $30.48 | $31.08 | $29.81 | $30.58 | $19.57 | 4,168,600 |
| 2019-10-16 | $30.35 | $31.18 | $29.31 | $30.08 | $19.25 | 4,095,400 |
| 2019-10-15 | $29.90 | $31.25 | $29.62 | $30.09 | $19.25 | 6,956,850 |
| 2019-10-14 | $29.70 | $30.68 | $29.27 | $29.68 | $18.99 | 5,071,320 |
| 2019-10-11 | $29.38 | $30.18 | $29.07 | $29.75 | $19.04 | 6,364,640 |
| 2019-10-10 | $28.11 | $29.65 | $26.95 | $29.65 | $18.97 | 10,274,830 |
| 2019-10-09 | $25.06 | $27.20 | $24.75 | $26.95 | $17.25 | 5,228,520 |
| 2019-10-08 | $25.50 | $25.90 | $24.70 | $25.16 | $16.10 | 3,871,450 |
| 2019-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $16.45 | 0 |
| 2019-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $16.45 | 0 |
| 2019-10-03 | $25.70 | $25.70 | $25.70 | $25.70 | $16.45 | 0 |
| 2019-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $16.45 | 0 |
| 2019-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $16.45 | 0 |
| 2019-09-30 | $25.75 | $26.18 | $25.41 | $25.70 | $16.45 | 2,827,770 |
| 2019-09-27 | $24.59 | $25.73 | $23.57 | $25.50 | $16.32 | 4,532,300 |
| 2019-09-26 | $26.56 | $26.58 | $24.55 | $24.55 | $15.71 | 7,885,090 |
| 2019-09-25 | $26.62 | $27.61 | $26.61 | $27.28 | $17.46 | 5,015,220 |
| 2019-09-24 | $26.95 | $27.33 | $26.51 | $26.62 | $17.03 | 3,640,390 |
| 2019-09-23 | $26.74 | $27.16 | $26.41 | $26.98 | $17.26 | 3,238,810 |
| 2019-09-20 | $26.99 | $27.34 | $26.50 | $26.55 | $16.99 | 2,518,330 |
| 2019-09-19 | $27.20 | $27.30 | $26.52 | $26.88 | $17.20 | 2,462,480 |
| 2019-09-18 | $27.24 | $27.60 | $26.63 | $27.34 | $17.50 | 3,335,810 |
| 2019-09-17 | $27.72 | $27.99 | $26.80 | $27.48 | $17.58 | 4,248,920 |
| 2019-09-16 | $29.80 | $29.99 | $27.70 | $27.98 | $17.90 | 8,213,240 |
| 2019-09-13 | $29.10 | $29.10 | $29.10 | $29.10 | $18.62 | 0 |
| 2019-09-12 | $27.00 | $29.10 | $26.40 | $29.10 | $18.62 | 6,299,170 |
| 2019-09-11 | $27.21 | $27.68 | $26.38 | $26.45 | $16.93 | 4,716,820 |
| 2019-09-10 | $27.00 | $28.48 | $26.66 | $27.21 | $17.41 | 5,853,310 |
| 2019-09-09 | $26.55 | $27.20 | $25.80 | $27.20 | $17.41 | 6,172,340 |
| 2019-09-06 | $25.93 | $26.80 | $25.58 | $26.35 | $16.86 | 6,372,890 |
| 2019-09-05 | $26.63 | $26.87 | $25.49 | $26.20 | $16.77 | 8,215,080 |
| 2019-09-04 | $26.67 | $27.57 | $26.18 | $26.74 | $17.11 | 6,510,060 |
| 2019-09-03 | $26.50 | $27.81 | $26.31 | $27.10 | $17.34 | 7,239,380 |
| 2019-09-02 | $26.00 | $27.50 | $25.34 | $26.58 | $17.01 | 9,680,010 |
| 2019-08-30 | $23.41 | $25.85 | $23.10 | $25.85 | $16.54 | 10,880,720 |
| 2019-08-29 | $24.04 | $24.18 | $22.80 | $23.50 | $15.04 | 7,464,460 |
| 2019-08-28 | $21.89 | $23.47 | $21.89 | $23.47 | $15.02 | 6,491,720 |
| 2019-08-27 | $21.21 | $21.63 | $21.05 | $21.34 | $13.66 | 1,488,660 |
| 2019-08-26 | $21.10 | $21.24 | $20.90 | $21.01 | $13.44 | 1,206,180 |
| 2019-08-23 | $21.50 | $21.51 | $21.15 | $21.41 | $13.70 | 2,324,390 |
| 2019-08-22 | $21.38 | $21.68 | $21.13 | $21.52 | $13.77 | 2,106,990 |
| 2019-08-21 | $21.25 | $21.58 | $20.81 | $21.15 | $13.53 | 1,812,760 |
| 2019-08-20 | $21.20 | $21.78 | $20.93 | $21.10 | $13.50 | 1,872,950 |
| 2019-08-19 | $20.94 | $21.41 | $20.67 | $21.12 | $13.51 | 2,261,690 |
| 2019-08-16 | $20.18 | $20.96 | $20.18 | $20.56 | $13.16 | 1,444,050 |
| 2019-08-15 | $19.58 | $20.30 | $19.58 | $20.20 | $12.93 | 1,281,820 |
| 2019-08-14 | $20.53 | $20.60 | $19.92 | $20.09 | $12.86 | 1,390,610 |
| 2019-08-13 | $19.62 | $20.50 | $19.62 | $20.20 | $12.93 | 1,235,370 |
| 2019-08-12 | $20.01 | $20.01 | $19.38 | $19.99 | $12.79 | 1,338,090 |
| 2019-08-09 | $19.93 | $20.07 | $19.38 | $19.93 | $12.75 | 1,517,230 |
| 2019-08-08 | $19.56 | $19.85 | $19.29 | $19.78 | $12.66 | 1,458,090 |
| 2019-08-07 | $19.63 | $20.15 | $19.51 | $19.52 | $12.49 | 1,058,170 |
| 2019-08-06 | $20.14 | $20.14 | $19.05 | $19.65 | $12.57 | 2,535,530 |
| 2019-08-05 | $20.87 | $20.87 | $20.20 | $20.28 | $12.98 | 1,438,890 |
| 2019-08-02 | $20.68 | $21.12 | $20.66 | $20.90 | $13.37 | 1,465,000 |
| 2019-08-01 | $21.05 | $21.43 | $20.72 | $21.15 | $13.53 | 2,114,100 |
| 2019-07-31 | $21.67 | $21.79 | $21.30 | $21.36 | $13.67 | 1,490,470 |
| 2019-07-30 | $21.68 | $21.80 | $21.20 | $21.68 | $13.87 | 2,219,890 |
| 2019-07-29 | $21.51 | $21.73 | $21.30 | $21.63 | $13.84 | 1,470,670 |
| 2019-07-26 | $22.19 | $22.35 | $21.27 | $21.52 | $13.77 | 2,749,220 |
| 2019-07-25 | $23.00 | $23.26 | $22.00 | $22.16 | $14.18 | 2,500,170 |
| 2019-07-24 | $21.70 | $23.26 | $21.63 | $22.86 | $14.63 | 2,635,190 |
| 2019-07-23 | $21.49 | $21.84 | $21.07 | $21.61 | $13.83 | 1,575,130 |
| 2019-07-22 | $21.81 | $22.22 | $21.22 | $21.45 | $13.73 | 1,538,420 |
| 2019-07-19 | $22.07 | $22.48 | $21.81 | $22.18 | $14.19 | 1,517,260 |
| 2019-07-18 | $22.57 | $22.95 | $21.70 | $21.93 | $14.03 | 1,885,170 |
| 2019-07-17 | $22.72 | $23.09 | $22.56 | $22.99 | $14.71 | 933,690 |
| 2019-07-16 | $22.53 | $22.83 | $22.25 | $22.73 | $14.55 | 1,278,790 |
| 2019-07-15 | $22.18 | $22.80 | $21.92 | $22.68 | $14.51 | 2,236,620 |
| 2019-07-12 | $22.75 | $22.86 | $22.01 | $22.17 | $14.19 | 1,833,280 |
| 2019-07-11 | $22.88 | $23.38 | $22.60 | $22.75 | $14.56 | 1,240,350 |
| 2019-07-10 | $22.63 | $23.17 | $22.55 | $22.89 | $14.65 | 1,183,600 |
| 2019-07-09 | $23.05 | $23.50 | $22.15 | $22.73 | $14.55 | 3,168,770 |
| 2019-07-08 | $24.87 | $24.87 | $23.05 | $23.30 | $14.91 | 5,628,210 |
| 2019-07-05 | $23.39 | $23.59 | $22.90 | $23.15 | $14.81 | 1,457,800 |
| 2019-07-04 | $23.70 | $23.90 | $22.89 | $23.15 | $14.81 | 1,539,720 |
| 2019-07-03 | $23.03 | $24.26 | $23.03 | $23.73 | $15.19 | 1,694,970 |
| 2019-07-02 | $23.45 | $23.57 | $23.05 | $23.40 | $14.97 | 1,484,280 |
| 2019-07-01 | $24.78 | $24.78 | $23.18 | $23.84 | $15.26 | 2,700,480 |
| 2019-06-28 | $23.98 | $23.98 | $23.05 | $23.71 | $15.17 | 1,424,750 |
| 2019-06-27 | $24.25 | $24.89 | $23.35 | $23.60 | $15.10 | 2,865,050 |
| 2019-06-26 | $23.49 | $24.51 | $22.80 | $24.25 | $15.52 | 2,001,820 |
| 2019-06-25 | $23.12 | $23.49 | $22.75 | $23.45 | $15.01 | 1,613,570 |
| 2019-06-24 | $23.50 | $23.54 | $22.76 | $23.19 | $14.84 | 2,414,950 |
| 2019-06-21 | $22.29 | $23.47 | $22.00 | $23.19 | $14.84 | 5,094,880 |
| 2019-06-20 | $21.23 | $22.10 | $21.12 | $21.97 | $14.06 | 2,980,620 |
| 2019-06-19 | $20.54 | $21.59 | $20.38 | $21.19 | $13.56 | 2,922,090 |
| 2019-06-18 | $19.93 | $20.19 | $19.73 | $20.02 | $12.81 | 1,437,360 |
| 2019-06-17 | $20.81 | $20.81 | $19.83 | $20.05 | $12.83 | 2,136,790 |
| 2019-06-14 | $21.20 | $21.42 | $20.51 | $20.85 | $13.34 | 1,451,030 |
| 2019-06-13 | $20.75 | $21.54 | $20.75 | $21.25 | $13.60 | 1,179,170 |
| 2019-06-12 | $20.80 | $21.25 | $20.73 | $20.98 | $13.43 | 872,870 |
| 2019-06-11 | $20.14 | $21.29 | $19.68 | $20.87 | $13.35 | 1,564,110 |
| 2019-06-10 | $20.07 | $20.43 | $19.36 | $20.00 | $12.80 | 1,659,510 |
| 2019-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $12.80 | 0 |
| 2019-06-06 | $20.64 | $20.99 | $19.65 | $20.00 | $12.80 | 2,195,720 |
| 2019-06-05 | $20.50 | $21.11 | $20.20 | $20.64 | $13.21 | 2,226,510 |
| 2019-06-04 | $21.28 | $21.28 | $20.10 | $20.19 | $12.92 | 2,786,550 |
| 2019-06-03 | $21.83 | $22.10 | $20.65 | $21.30 | $13.63 | 2,697,200 |
| 2019-05-31 | $21.71 | $22.26 | $21.71 | $21.93 | $14.03 | 991,520 |
| 2019-05-30 | $22.03 | $22.03 | $21.41 | $21.74 | $13.91 | 1,160,300 |
| 2019-05-29 | $21.88 | $22.19 | $21.84 | $22.03 | $14.10 | 900,640 |
| 2019-05-28 | $21.85 | $22.35 | $21.50 | $21.88 | $14.00 | 1,238,090 |
| 2019-05-27 | $21.20 | $22.00 | $20.85 | $21.85 | $13.98 | 1,553,900 |
| 2019-05-24 | $20.82 | $21.56 | $20.78 | $21.20 | $13.57 | 1,100,800 |
| 2019-05-23 | $22.02 | $22.02 | $21.11 | $21.22 | $13.58 | 910,020 |
| 2019-05-22 | $21.31 | $22.07 | $21.30 | $22.03 | $14.10 | 1,170,420 |
| 2019-05-21 | $21.43 | $21.94 | $21.09 | $21.56 | $13.80 | 768,670 |
| 2019-05-20 | $21.44 | $21.53 | $20.86 | $21.35 | $13.66 | 960,510 |
| 2019-05-17 | $21.90 | $22.14 | $21.33 | $21.51 | $13.76 | 1,159,880 |
| 2019-05-16 | $22.65 | $22.65 | $21.71 | $22.02 | $14.09 | 2,511,660 |
| 2019-05-15 | $22.47 | $22.84 | $21.86 | $22.47 | $14.38 | 1,564,640 |
| 2019-05-14 | $21.60 | $22.55 | $21.50 | $22.47 | $14.38 | 1,348,040 |
| 2019-05-13 | $22.70 | $22.70 | $21.90 | $22.09 | $14.14 | 1,581,740 |
| 2019-05-10 | $22.40 | $23.05 | $21.70 | $22.72 | $14.54 | 2,665,680 |
| 2019-05-09 | $21.40 | $22.45 | $21.20 | $21.98 | $14.07 | 1,721,660 |
| 2019-05-08 | $20.57 | $21.95 | $20.31 | $21.41 | $13.70 | 2,016,590 |
| 2019-05-07 | $21.00 | $21.30 | $20.62 | $21.19 | $13.56 | 3,445,630 |
| 2019-05-06 | $22.00 | $22.00 | $20.46 | $20.55 | $13.15 | 2,959,920 |
| 2019-05-03 | $22.51 | $22.51 | $22.51 | $22.51 | $14.40 | 0 |
| 2019-05-02 | $22.51 | $22.51 | $22.51 | $22.51 | $14.40 | 0 |
| 2019-05-01 | $22.51 | $22.51 | $22.51 | $22.51 | $14.40 | 0 |
| 2019-04-30 | $21.87 | $22.79 | $21.72 | $22.51 | $14.40 | 1,778,690 |
| 2019-04-29 | $23.47 | $23.66 | $21.91 | $21.92 | $14.03 | 2,603,930 |
| 2019-04-26 | $22.72 | $23.50 | $22.72 | $23.01 | $14.72 | 1,538,120 |
| 2019-04-25 | $23.35 | $24.24 | $22.93 | $22.96 | $14.69 | 2,011,240 |
| 2019-04-24 | $23.03 | $23.54 | $22.58 | $23.46 | $15.01 | 1,651,650 |
| 2019-04-23 | $23.14 | $23.33 | $22.40 | $23.15 | $14.81 | 2,502,460 |
| 2019-04-22 | $24.81 | $24.91 | $22.44 | $23.40 | $14.97 | 4,574,390 |
| 2019-04-19 | $23.34 | $24.98 | $23.34 | $24.50 | $15.68 | 3,229,680 |
| 2019-04-18 | $46.64 | $47.05 | $44.89 | $44.90 | $15.06 | 1,323,250 |
| 2019-04-17 | $46.32 | $47.30 | $45.99 | $46.96 | $15.75 | 992,380 |
| 2019-04-16 | $45.50 | $46.71 | $44.07 | $46.70 | $15.66 | 1,255,030 |
| 2019-04-15 | $47.18 | $47.65 | $45.54 | $45.90 | $15.40 | 1,188,520 |
| 2019-04-12 | $46.13 | $46.71 | $45.70 | $46.09 | $15.46 | 673,160 |
| 2019-04-11 | $47.50 | $47.96 | $45.80 | $46.03 | $15.44 | 1,454,960 |
| 2019-04-10 | $48.87 | $48.99 | $47.56 | $47.82 | $16.04 | 975,500 |
| 2019-04-09 | $47.58 | $49.46 | $47.30 | $48.90 | $16.40 | 1,261,050 |
| 2019-04-08 | $48.45 | $49.38 | $47.18 | $47.65 | $15.98 | 1,300,400 |
| 2019-04-05 | $48.80 | $48.80 | $48.80 | $48.80 | $16.37 | 0 |
| 2019-04-04 | $50.20 | $50.39 | $48.20 | $48.80 | $16.37 | 1,402,050 |
| 2019-04-03 | $49.44 | $50.45 | $49.19 | $49.85 | $16.72 | 1,081,480 |
| 2019-04-02 | $51.37 | $51.37 | $49.71 | $49.91 | $16.74 | 2,080,670 |
| 2019-04-01 | $48.75 | $51.30 | $48.16 | $51.20 | $17.17 | 3,128,060 |
| 2019-03-29 | $46.29 | $48.15 | $45.57 | $48.00 | $16.10 | 1,808,680 |
| 2019-03-28 | $46.25 | $48.80 | $46.25 | $46.83 | $15.71 | 1,306,520 |
| 2019-03-27 | $47.82 | $47.82 | $45.83 | $46.94 | $15.74 | 1,354,190 |
| 2019-03-26 | $48.06 | $48.90 | $46.90 | $47.64 | $15.98 | 1,978,340 |
| 2019-03-25 | $45.13 | $49.88 | $45.00 | $47.47 | $15.92 | 3,316,770 |
| 2019-03-22 | $45.22 | $46.75 | $45.22 | $46.04 | $15.44 | 1,790,660 |
| 2019-03-21 | $46.03 | $47.62 | $45.00 | $45.80 | $15.36 | 2,649,740 |
| 2019-03-20 | $46.97 | $47.78 | $44.82 | $46.95 | $15.75 | 4,235,970 |
| 2019-03-19 | $44.00 | $49.05 | $44.00 | $49.05 | $16.45 | 3,610,590 |
| 2019-03-18 | $42.40 | $44.62 | $42.32 | $44.62 | $14.97 | 2,679,580 |
| 2019-03-15 | $41.18 | $42.85 | $41.01 | $42.28 | $14.18 | 2,861,700 |
| 2019-03-14 | $42.91 | $43.47 | $40.24 | $40.56 | $13.60 | 3,367,060 |
| 2019-03-13 | $44.62 | $45.40 | $42.58 | $42.82 | $14.36 | 3,603,550 |
| 2019-03-12 | $47.80 | $48.50 | $44.80 | $45.35 | $15.21 | 4,996,700 |
| 2019-03-11 | $43.78 | $45.90 | $43.69 | $45.90 | $15.40 | 3,457,280 |
| 2019-03-08 | $43.80 | $44.20 | $41.70 | $41.73 | $14.00 | 3,278,390 |
| 2019-03-07 | $45.86 | $45.87 | $42.53 | $43.34 | $14.54 | 3,396,750 |
| 2019-03-06 | $45.36 | $46.39 | $44.25 | $45.97 | $15.42 | 2,264,970 |
| 2019-03-05 | $45.49 | $46.28 | $44.72 | $45.69 | $15.33 | 1,677,450 |
| 2019-03-04 | $47.39 | $47.50 | $44.98 | $45.30 | $15.19 | 2,088,760 |
| 2019-03-01 | $46.21 | $46.50 | $44.90 | $46.40 | $15.56 | 845,690 |
| 2019-02-28 | $46.89 | $48.18 | $45.71 | $45.85 | $15.38 | 1,286,070 |
| 2019-02-27 | $44.50 | $47.78 | $43.55 | $47.70 | $16.00 | 1,857,200 |
| 2019-02-26 | $44.95 | $47.00 | $43.36 | $44.42 | $14.90 | 2,385,370 |
| 2019-02-25 | $42.88 | $43.89 | $41.89 | $43.89 | $14.72 | 2,591,890 |
| 2019-02-22 | $39.30 | $40.25 | $39.02 | $39.90 | $13.38 | 1,396,650 |
| 2019-02-21 | $38.52 | $39.47 | $38.32 | $39.45 | $13.23 | 1,909,150 |
| 2019-02-20 | $37.71 | $38.72 | $37.57 | $38.52 | $12.92 | 1,660,640 |
| 2019-02-19 | $37.45 | $38.57 | $37.10 | $38.03 | $12.76 | 1,688,860 |
| 2019-02-18 | $36.55 | $37.45 | $36.20 | $37.45 | $12.56 | 1,445,850 |
| 2019-02-15 | $37.60 | $37.60 | $36.38 | $36.55 | $12.26 | 1,202,220 |
| 2019-02-14 | $37.70 | $38.35 | $36.86 | $37.50 | $12.58 | 1,648,500 |
| 2019-02-13 | $39.14 | $39.46 | $37.66 | $38.33 | $12.86 | 1,628,940 |
| 2019-02-12 | $39.00 | $39.30 | $37.75 | $38.65 | $12.96 | 1,474,330 |
| 2019-02-11 | $36.53 | $39.30 | $36.53 | $37.50 | $12.58 | 1,886,220 |
| 2019-02-08 | $36.51 | $36.51 | $36.51 | $36.51 | $12.25 | 0 |
| 2019-02-07 | $36.51 | $36.51 | $36.51 | $36.51 | $12.25 | 0 |
| 2019-02-06 | $36.51 | $36.51 | $36.51 | $36.51 | $12.25 | 0 |
| 2019-02-05 | $36.51 | $36.51 | $36.51 | $36.51 | $12.25 | 0 |
| 2019-02-04 | $36.51 | $36.51 | $36.51 | $36.51 | $12.25 | 0 |
| 2019-02-01 | $35.01 | $36.95 | $35.01 | $36.51 | $12.25 | 792,980 |
| 2019-01-31 | $36.68 | $37.25 | $35.00 | $35.50 | $11.91 | 1,068,540 |
| 2019-01-30 | $36.36 | $38.27 | $36.20 | $37.20 | $12.48 | 545,930 |
| 2019-01-29 | $37.45 | $37.80 | $36.10 | $36.57 | $12.27 | 670,170 |
| 2019-01-28 | $37.23 | $39.96 | $36.71 | $37.59 | $12.61 | 884,000 |
| 2019-01-25 | $36.68 | $37.88 | $35.86 | $37.23 | $12.49 | 1,200,710 |
| 2019-01-24 | $37.93 | $38.43 | $37.76 | $38.23 | $12.82 | 490,810 |
| 2019-01-23 | $37.31 | $38.83 | $36.90 | $38.70 | $12.98 | 754,370 |
| 2019-01-22 | $37.68 | $38.37 | $37.45 | $37.87 | $12.70 | 566,350 |
| 2019-01-21 | $37.41 | $38.28 | $36.81 | $37.68 | $12.64 | 585,470 |
| 2019-01-18 | $36.51 | $37.25 | $36.01 | $36.92 | $12.38 | 743,930 |
| 2019-01-17 | $36.54 | $37.20 | $36.20 | $36.58 | $12.27 | 486,730 |
| 2019-01-16 | $37.04 | $37.29 | $36.06 | $36.54 | $12.26 | 680,220 |
| 2019-01-15 | $36.97 | $37.36 | $36.56 | $37.00 | $12.41 | 473,740 |
| 2019-01-14 | $37.58 | $37.58 | $36.00 | $37.00 | $12.41 | 869,820 |
| 2019-01-11 | $38.20 | $38.31 | $37.22 | $37.60 | $12.61 | 430,400 |
| 2019-01-10 | $37.56 | $38.66 | $37.51 | $38.38 | $12.87 | 615,210 |
| 2019-01-09 | $37.79 | $38.59 | $37.10 | $37.56 | $12.60 | 698,550 |
| 2019-01-08 | $38.01 | $38.40 | $37.51 | $37.92 | $12.72 | 751,400 |
| 2019-01-07 | $35.31 | $38.35 | $35.30 | $37.82 | $12.69 | 1,259,220 |
| 2019-01-04 | $34.80 | $35.85 | $34.33 | $35.30 | $11.84 | 615,020 |
| 2019-01-03 | $35.95 | $35.95 | $34.56 | $34.70 | $11.64 | 542,170 |
| 2019-01-02 | $34.55 | $35.96 | $34.55 | $35.73 | $11.98 | 717,460 |
| 2019-01-01 | $34.45 | $34.45 | $34.45 | $34.45 | $11.56 | 0 |
| 2018-12-31 | $34.45 | $34.45 | $34.45 | $34.45 | $11.56 | 0 |
| 2018-12-28 | $35.44 | $35.44 | $34.31 | $34.45 | $11.56 | 486,490 |
| 2018-12-27 | $35.43 | $35.61 | $34.65 | $34.84 | $11.69 | 519,450 |
| 2018-12-26 | $33.88 | $33.88 | $33.88 | $33.88 | $11.36 | 0 |
| 2018-12-25 | $33.88 | $33.88 | $33.88 | $33.88 | $11.36 | 0 |
| 2018-12-24 | $32.40 | $34.00 | $32.40 | $33.88 | $11.36 | 981,360 |
| 2018-12-21 | $31.52 | $33.18 | $31.52 | $32.39 | $10.86 | 786,820 |
| 2018-12-20 | $31.71 | $32.35 | $31.18 | $31.65 | $10.62 | 842,070 |
| 2018-12-19 | $34.64 | $34.65 | $31.30 | $32.14 | $10.78 | 1,545,360 |
| 2018-12-18 | $35.54 | $35.88 | $34.01 | $34.59 | $11.60 | 731,260 |
| 2018-12-17 | $35.05 | $35.98 | $34.81 | $35.57 | $11.93 | 285,190 |
| 2018-12-14 | $36.78 | $36.78 | $35.39 | $35.61 | $11.94 | 410,950 |
| 2018-12-13 | $36.33 | $36.57 | $35.34 | $36.34 | $12.19 | 379,060 |
| 2018-12-12 | $36.13 | $36.73 | $35.08 | $35.79 | $12.00 | 487,530 |
| 2018-12-11 | $35.75 | $36.79 | $35.00 | $35.98 | $12.07 | 495,740 |
| 2018-12-10 | $36.95 | $36.95 | $35.62 | $35.72 | $11.98 | 461,540 |
| 2018-12-07 | $36.51 | $37.18 | $36.08 | $36.88 | $12.37 | 483,160 |
| 2018-12-06 | $35.70 | $37.08 | $35.70 | $36.39 | $12.21 | 392,690 |
| 2018-12-05 | $36.00 | $37.37 | $35.50 | $36.97 | $12.40 | 318,170 |
| 2018-12-04 | $37.15 | $37.32 | $36.63 | $37.02 | $12.42 | 448,960 |
| 2018-12-03 | $36.00 | $37.42 | $35.48 | $37.15 | $12.46 | 925,940 |
| 2018-11-30 | $35.55 | $36.23 | $34.50 | $34.99 | $11.74 | 571,330 |
| 2018-11-29 | $36.54 | $36.96 | $35.41 | $36.08 | $12.10 | 487,230 |
| 2018-11-28 | $36.97 | $36.97 | $35.69 | $36.41 | $12.21 | 428,650 |
| 2018-11-27 | $36.40 | $36.69 | $36.00 | $36.44 | $12.22 | 397,270 |
| 2018-11-26 | $36.64 | $37.00 | $36.00 | $36.12 | $12.12 | 443,620 |
| 2018-11-23 | $37.36 | $37.49 | $36.01 | $36.55 | $12.26 | 472,640 |
| 2018-11-22 | $38.38 | $38.38 | $36.83 | $36.97 | $12.40 | 684,720 |
| 2018-11-21 | $36.80 | $37.98 | $36.06 | $37.92 | $12.72 | 783,280 |
| 2018-11-20 | $38.30 | $38.48 | $36.50 | $36.60 | $12.28 | 826,250 |
| 2018-11-19 | $38.50 | $38.59 | $38.00 | $38.44 | $12.89 | 616,290 |
| 2018-11-16 | $38.70 | $39.24 | $38.06 | $38.40 | $12.88 | 941,140 |
| 2018-11-15 | $38.46 | $39.28 | $38.38 | $38.95 | $13.06 | 1,074,570 |
| 2018-11-14 | $40.30 | $40.40 | $38.27 | $38.85 | $13.03 | 1,076,420 |
| 2018-11-13 | $38.90 | $40.80 | $38.33 | $40.50 | $13.58 | 1,349,030 |
| 2018-11-12 | $37.70 | $39.10 | $37.00 | $38.99 | $13.08 | 1,109,510 |
| 2018-11-09 | $37.31 | $37.88 | $37.26 | $37.35 | $12.53 | 482,260 |
| 2018-11-08 | $38.86 | $39.21 | $37.70 | $37.90 | $12.71 | 559,560 |
| 2018-11-07 | $39.40 | $39.60 | $38.60 | $38.85 | $13.03 | 456,890 |
| 2018-11-06 | $39.56 | $39.80 | $38.36 | $39.45 | $13.23 | 648,650 |
| 2018-11-05 | $38.73 | $39.93 | $37.92 | $39.74 | $13.33 | 970,580 |
| 2018-11-02 | $38.55 | $39.95 | $37.98 | $38.97 | $13.07 | 953,530 |
| 2018-11-01 | $38.68 | $39.50 | $37.84 | $38.50 | $12.91 | 757,230 |
| 2018-10-31 | $36.90 | $38.82 | $36.55 | $38.29 | $12.84 | 777,110 |
| 2018-10-30 | $36.80 | $37.79 | $35.61 | $37.16 | $12.46 | 660,730 |
| 2018-10-29 | $36.01 | $37.57 | $36.00 | $36.24 | $12.16 | 717,550 |
| 2018-10-26 | $37.16 | $37.80 | $36.25 | $36.88 | $12.37 | 694,970 |
| 2018-10-25 | $37.19 | $37.49 | $34.89 | $37.00 | $12.41 | 1,019,300 |
| 2018-10-24 | $37.88 | $39.05 | $37.50 | $38.04 | $12.76 | 867,890 |
| 2018-10-23 | $38.48 | $39.41 | $37.75 | $38.18 | $12.81 | 670,900 |
| 2018-10-22 | $36.57 | $39.44 | $36.57 | $38.75 | $13.00 | 1,285,160 |
| 2018-10-19 | $33.60 | $37.38 | $32.60 | $36.56 | $12.26 | 1,712,430 |
| 2018-10-18 | $34.20 | $34.91 | $32.50 | $34.08 | $11.43 | 970,350 |
| 2018-10-17 | $34.96 | $34.96 | $32.60 | $34.42 | $11.55 | 1,889,760 |
| 2018-10-16 | $35.00 | $35.49 | $32.80 | $34.18 | $11.46 | 1,242,390 |
| 2018-10-15 | $36.50 | $36.80 | $33.90 | $33.99 | $11.40 | 1,076,350 |
| 2018-10-12 | $32.00 | $35.75 | $32.00 | $35.75 | $11.99 | 1,550,380 |
| 2018-10-11 | $33.28 | $34.24 | $32.01 | $32.50 | $10.90 | 1,368,360 |
| 2018-10-10 | $35.19 | $35.79 | $34.80 | $35.03 | $11.75 | 779,770 |
| 2018-10-09 | $37.52 | $37.54 | $34.37 | $35.19 | $11.80 | 1,710,330 |
| 2018-10-08 | $36.60 | $37.77 | $35.81 | $37.03 | $12.42 | 719,050 |
| 2018-10-05 | $37.34 | $37.34 | $37.34 | $37.34 | $12.52 | 0 |
| 2018-10-04 | $37.34 | $37.34 | $37.34 | $37.34 | $12.52 | 0 |
| 2018-10-03 | $37.34 | $37.34 | $37.34 | $37.34 | $12.52 | 0 |
| 2018-10-02 | $37.34 | $37.34 | $37.34 | $37.34 | $12.52 | 0 |
| 2018-10-01 | $37.34 | $37.34 | $37.34 | $37.34 | $12.52 | 0 |
| 2018-09-28 | $36.52 | $37.88 | $36.34 | $37.34 | $12.52 | 1,257,900 |
| 2018-09-27 | $40.60 | $40.88 | $36.33 | $36.33 | $12.19 | 2,342,710 |
| 2018-09-26 | $40.83 | $40.86 | $40.11 | $40.37 | $13.54 | 789,020 |
| 2018-09-25 | $40.50 | $41.79 | $40.11 | $41.01 | $13.76 | 846,750 |
| 2018-09-24 | $40.66 | $40.66 | $40.66 | $40.66 | $13.64 | 0 |
| 2018-09-21 | $40.00 | $40.86 | $40.00 | $40.66 | $13.64 | 809,830 |
| 2018-09-20 | $41.36 | $41.49 | $40.00 | $40.31 | $13.52 | 936,960 |
| 2018-09-19 | $40.89 | $42.20 | $39.87 | $41.61 | $13.96 | 1,448,360 |
| 2018-09-18 | $39.23 | $40.99 | $39.23 | $40.83 | $13.70 | 1,002,570 |
| 2018-09-17 | $40.50 | $41.33 | $39.22 | $39.51 | $13.25 | 1,049,110 |
| 2018-09-14 | $41.92 | $43.18 | $40.00 | $40.70 | $13.65 | 2,125,030 |
| 2018-09-13 | $41.41 | $42.58 | $41.14 | $42.06 | $14.11 | 1,810,510 |
| 2018-09-12 | $39.83 | $41.96 | $39.83 | $40.35 | $13.53 | 1,653,030 |
| 2018-09-11 | $41.99 | $43.30 | $41.00 | $41.65 | $13.97 | 2,088,390 |
| 2018-09-10 | $40.18 | $42.00 | $39.85 | $40.84 | $13.70 | 2,169,280 |
| 2018-09-07 | $43.36 | $44.29 | $39.46 | $39.85 | $13.37 | 2,792,840 |
| 2018-09-06 | $42.00 | $44.25 | $42.00 | $43.30 | $14.52 | 2,283,840 |
| 2018-09-05 | $42.98 | $44.20 | $41.97 | $42.22 | $14.16 | 2,014,220 |
| 2018-09-04 | $42.56 | $44.43 | $41.68 | $42.55 | $14.27 | 2,805,800 |
| 2018-09-03 | $41.38 | $43.49 | $40.00 | $42.90 | $14.39 | 1,817,190 |
| 2018-08-31 | $41.41 | $42.80 | $40.60 | $41.06 | $13.77 | 1,609,880 |
| 2018-08-30 | $42.35 | $42.88 | $40.68 | $40.96 | $13.74 | 1,055,760 |
| 2018-08-29 | $42.01 | $42.44 | $41.34 | $42.35 | $14.21 | 1,565,300 |
| 2018-08-28 | $39.88 | $43.68 | $39.73 | $41.75 | $14.00 | 2,674,660 |
| 2018-08-27 | $38.25 | $40.28 | $38.11 | $39.78 | $13.34 | 1,679,530 |
| 2018-08-24 | $36.19 | $39.50 | $36.19 | $38.52 | $12.92 | 1,684,280 |
| 2018-08-23 | $35.61 | $36.70 | $35.40 | $36.17 | $12.13 | 611,160 |
| 2018-08-22 | $36.00 | $36.88 | $35.70 | $35.74 | $11.99 | 562,610 |
| 2018-08-21 | $36.23 | $37.49 | $35.59 | $36.33 | $12.19 | 945,690 |
| 2018-08-20 | $36.00 | $36.98 | $34.29 | $36.22 | $12.15 | 1,087,480 |
| 2018-08-17 | $37.20 | $37.85 | $36.00 | $36.00 | $12.08 | 955,430 |
| 2018-08-16 | $37.44 | $38.36 | $36.50 | $36.79 | $12.34 | 1,216,340 |
| 2018-08-15 | $39.00 | $39.38 | $38.00 | $38.08 | $12.77 | 919,310 |
| 2018-08-14 | $37.96 | $40.58 | $36.62 | $39.25 | $13.17 | 2,397,600 |
| 2018-08-13 | $38.50 | $39.17 | $36.00 | $38.30 | $12.85 | 2,770,180 |
| 2018-08-10 | $39.59 | $40.10 | $38.40 | $39.18 | $13.14 | 1,692,730 |
| 2018-08-09 | $38.88 | $40.48 | $37.69 | $39.78 | $13.34 | 2,173,150 |
| 2018-08-08 | $37.79 | $40.50 | $37.40 | $38.40 | $12.88 | 2,412,250 |
| 2018-08-07 | $35.02 | $38.46 | $35.02 | $37.98 | $12.74 | 2,002,670 |
| 2018-08-06 | $36.28 | $36.77 | $34.65 | $35.36 | $11.86 | 868,310 |
| 2018-08-03 | $36.29 | $37.30 | $34.56 | $36.10 | $12.11 | 1,126,110 |
| 2018-08-02 | $37.69 | $38.09 | $34.80 | $36.87 | $12.37 | 1,579,690 |
| 2018-08-01 | $36.22 | $39.54 | $36.01 | $37.50 | $12.58 | 2,387,410 |
| 2018-07-31 | $35.47 | $36.88 | $34.89 | $36.20 | $12.14 | 2,084,300 |
| 2018-07-30 | $36.15 | $36.63 | $34.10 | $34.74 | $11.65 | 1,557,360 |
| 2018-07-27 | $35.80 | $36.30 | $35.18 | $35.64 | $11.95 | 1,070,120 |
| 2018-07-26 | $37.60 | $38.25 | $35.23 | $36.30 | $12.18 | 2,476,590 |
| 2018-07-25 | $37.79 | $38.60 | $37.26 | $37.88 | $12.71 | 1,406,700 |
| 2018-07-24 | $39.00 | $39.26 | $37.00 | $37.87 | $12.70 | 2,631,190 |
| 2018-07-23 | $39.01 | $42.16 | $38.71 | $39.30 | $13.18 | 3,916,690 |
| 2018-07-20 | $36.98 | $40.15 | $35.79 | $40.15 | $13.47 | 4,851,890 |
| 2018-07-19 | $38.20 | $38.99 | $35.23 | $36.50 | $12.24 | 3,472,240 |
| 2018-07-18 | $37.46 | $38.71 | $37.46 | $38.71 | $12.98 | 1,361,510 |
| 2018-07-17 | $32.54 | $35.19 | $32.54 | $35.19 | $11.80 | 2,036,060 |
| 2018-07-16 | $33.54 | $33.90 | $31.60 | $31.99 | $10.73 | 1,303,580 |
| 2018-07-13 | $33.13 | $33.59 | $32.66 | $33.50 | $11.24 | 1,016,040 |
| 2018-07-12 | $32.00 | $34.36 | $31.80 | $32.94 | $11.05 | 1,348,320 |
| 2018-07-11 | $32.51 | $33.45 | $30.11 | $31.30 | $10.50 | 957,520 |
| 2018-07-10 | $32.69 | $33.86 | $32.18 | $33.45 | $11.22 | 869,140 |
| 2018-07-09 | $32.05 | $32.88 | $31.40 | $32.77 | $10.99 | 703,400 |
| 2018-07-06 | $30.82 | $32.50 | $30.82 | $32.05 | $10.75 | 1,045,310 |
| 2018-07-05 | $32.76 | $32.76 | $30.83 | $31.38 | $10.53 | 836,330 |
| 2018-07-04 | $31.80 | $33.34 | $31.80 | $32.40 | $10.87 | 1,231,410 |
| 2018-07-03 | $30.04 | $32.30 | $29.82 | $32.30 | $10.83 | 1,314,200 |
| 2018-07-02 | $29.88 | $31.20 | $29.22 | $30.48 | $10.22 | 1,401,740 |
| 2018-06-29 | $27.59 | $29.87 | $27.03 | $29.73 | $9.97 | 1,020,710 |
| 2018-06-28 | $28.20 | $28.57 | $27.51 | $27.60 | $9.26 | 1,792,410 |
| 2018-06-27 | $28.60 | $29.02 | $28.17 | $28.55 | $9.58 | 549,890 |
| 2018-06-26 | $25.79 | $29.25 | $25.65 | $28.65 | $9.61 | 1,125,030 |
| 2018-06-25 | $26.71 | $27.45 | $26.20 | $26.79 | $8.99 | 740,950 |
| 2018-06-22 | $24.87 | $26.20 | $24.03 | $26.01 | $8.72 | 901,920 |
| 2018-06-21 | $25.92 | $26.10 | $24.87 | $24.87 | $8.34 | 665,920 |
| 2018-06-20 | $26.01 | $26.60 | $24.20 | $26.02 | $8.73 | 836,360 |
| 2018-06-19 | $28.50 | $28.50 | $25.92 | $25.92 | $8.69 | 973,560 |
| 2018-06-18 | $28.80 | $28.80 | $28.80 | $28.80 | $9.66 | 0 |
| 2018-06-15 | $28.90 | $29.52 | $28.20 | $28.80 | $9.66 | 674,340 |
| 2018-06-14 | $29.68 | $30.49 | $29.18 | $29.19 | $9.79 | 756,510 |
| 2018-06-13 | $31.11 | $31.11 | $30.00 | $30.15 | $10.11 | 927,650 |
| 2018-06-12 | $30.36 | $31.22 | $29.75 | $31.13 | $10.44 | 1,092,370 |
| 2018-06-11 | $31.30 | $31.57 | $30.28 | $30.55 | $10.25 | 1,282,910 |
| 2018-06-08 | $29.70 | $32.15 | $29.41 | $31.41 | $10.54 | 1,698,110 |
| 2018-06-07 | $30.80 | $31.87 | $30.13 | $30.21 | $10.13 | 1,463,930 |
| 2018-06-06 | $29.79 | $31.09 | $28.89 | $30.81 | $10.33 | 2,128,170 |
| 2018-06-05 | $30.78 | $31.88 | $30.78 | $30.95 | $10.38 | 2,102,590 |
| 2018-06-04 | $28.80 | $31.79 | $28.77 | $31.06 | $10.42 | 2,177,160 |
| 2018-06-01 | $29.76 | $29.76 | $27.99 | $28.96 | $9.71 | 1,138,070 |
| 2018-05-31 | $29.28 | $30.33 | $29.28 | $30.10 | $10.10 | 1,185,240 |
| 2018-05-30 | $28.58 | $30.20 | $27.49 | $28.95 | $9.71 | 1,552,620 |
| 2018-05-29 | $29.00 | $30.99 | $29.00 | $29.40 | $9.86 | 1,201,350 |
| 2018-05-28 | $29.76 | $29.98 | $28.76 | $29.00 | $9.73 | 1,080,920 |
| 2018-05-25 | $30.60 | $30.90 | $28.51 | $29.40 | $9.86 | 2,340,100 |
| 2018-05-24 | $30.64 | $31.65 | $30.52 | $30.68 | $10.29 | 1,203,830 |
| 2018-05-23 | $32.78 | $32.78 | $30.78 | $30.90 | $10.36 | 2,018,590 |
| 2018-05-22 | $33.10 | $33.17 | $31.80 | $32.23 | $10.81 | 2,180,190 |
| 2018-05-21 | $34.58 | $34.78 | $31.82 | $32.33 | $10.84 | 3,793,450 |
| 2018-05-18 | $30.10 | $33.28 | $29.85 | $33.28 | $11.16 | 3,852,520 |
| 2018-05-17 | $33.00 | $33.00 | $29.84 | $30.25 | $10.15 | 3,470,160 |
| 2018-05-16 | $61.12 | $65.44 | $61.08 | $63.20 | $11.12 | 1,372,760 |
| 2018-05-15 | $59.98 | $61.40 | $59.52 | $61.08 | $10.75 | 574,700 |
| 2018-05-14 | $61.01 | $62.67 | $58.50 | $59.55 | $10.48 | 847,600 |
| 2018-05-11 | $62.15 | $62.98 | $61.01 | $61.51 | $10.82 | 499,000 |
| 2018-05-10 | $61.98 | $64.77 | $61.98 | $62.80 | $11.05 | 915,500 |
| 2018-05-09 | $62.34 | $62.38 | $60.00 | $61.27 | $10.78 | 392,920 |
| 2018-05-08 | $62.40 | $62.94 | $61.80 | $62.34 | $10.97 | 511,910 |
| 2018-05-07 | $59.73 | $63.50 | $59.07 | $62.48 | $10.99 | 895,840 |
| 2018-05-04 | $57.10 | $60.95 | $56.50 | $59.73 | $10.51 | 1,260,560 |
| 2018-05-03 | $56.50 | $57.85 | $54.69 | $57.10 | $10.05 | 668,030 |
| 2018-05-02 | $55.98 | $57.20 | $54.80 | $57.20 | $10.07 | 1,110,540 |
| 2018-05-01 | $55.00 | $55.00 | $55.00 | $55.00 | $9.68 | 0 |
| 2018-04-30 | $55.00 | $55.00 | $55.00 | $55.00 | $9.68 | 0 |
| 2018-04-27 | $53.82 | $56.30 | $53.81 | $55.00 | $9.68 | 681,500 |
| 2018-04-26 | $56.80 | $56.80 | $53.70 | $53.70 | $9.45 | 653,540 |
| 2018-04-25 | $54.95 | $55.77 | $54.03 | $55.75 | $9.81 | 775,460 |
| 2018-04-24 | $51.34 | $55.60 | $51.22 | $55.00 | $9.68 | 1,058,550 |
| 2018-04-23 | $50.93 | $52.98 | $49.51 | $51.34 | $9.03 | 619,330 |
| 2018-04-20 | $53.99 | $54.47 | $50.78 | $50.88 | $8.95 | 789,780 |
| 2018-04-19 | $53.80 | $54.99 | $52.31 | $53.45 | $9.41 | 807,590 |
| 2018-04-18 | $56.44 | $56.44 | $50.40 | $54.00 | $9.50 | 1,378,930 |
| 2018-04-17 | $58.58 | $58.58 | $55.00 | $55.68 | $9.80 | 806,660 |
| 2018-04-16 | $58.81 | $58.81 | $55.56 | $58.30 | $10.26 | 1,195,410 |
| 2018-04-13 | $58.88 | $60.25 | $58.01 | $59.00 | $10.38 | 753,910 |
| 2018-04-12 | $59.81 | $60.40 | $57.55 | $58.00 | $10.21 | 1,258,290 |
| 2018-04-11 | $56.01 | $61.50 | $55.87 | $60.50 | $10.65 | 1,953,250 |
| 2018-04-10 | $56.70 | $57.43 | $54.75 | $56.00 | $9.85 | 650,530 |
| 2018-04-09 | $54.76 | $57.77 | $53.87 | $57.02 | $10.03 | 837,180 |
| 2018-04-06 | $55.50 | $55.50 | $55.50 | $55.50 | $9.77 | 0 |
| 2018-04-05 | $55.50 | $55.50 | $55.50 | $55.50 | $9.77 | 0 |
| 2018-04-04 | $58.26 | $58.44 | $54.90 | $55.50 | $9.77 | 792,930 |
| 2018-04-03 | $56.52 | $58.36 | $55.63 | $57.79 | $10.17 | 815,620 |
| 2018-04-02 | $58.48 | $59.70 | $56.51 | $58.02 | $10.21 | 1,561,130 |
| 2018-03-30 | $55.48 | $59.38 | $55.48 | $58.92 | $10.37 | 1,780,060 |
| 2018-03-29 | $56.11 | $57.85 | $54.20 | $55.61 | $9.79 | 1,149,840 |
| 2018-03-28 | $54.29 | $57.47 | $54.05 | $56.20 | $9.89 | 1,930,990 |
| 2018-03-27 | $51.70 | $56.39 | $51.70 | $56.27 | $9.90 | 2,613,040 |
| 2018-03-26 | $46.05 | $51.35 | $46.05 | $51.33 | $9.03 | 1,615,490 |
| 2018-03-23 | $46.80 | $48.50 | $46.28 | $46.70 | $8.22 | 859,420 |
| 2018-03-22 | $48.26 | $49.40 | $47.04 | $48.50 | $8.53 | 938,260 |
| 2018-03-21 | $48.51 | $49.75 | $48.20 | $48.26 | $8.49 | 1,073,000 |
| 2018-03-20 | $48.30 | $49.40 | $47.90 | $48.70 | $8.57 | 827,040 |
| 2018-03-19 | $47.91 | $49.80 | $47.88 | $49.20 | $8.66 | 826,890 |
| 2018-03-16 | $48.26 | $50.33 | $48.00 | $48.24 | $8.49 | 900,020 |
| 2018-03-15 | $48.87 | $49.74 | $46.88 | $48.28 | $8.50 | 1,360,250 |
| 2018-03-14 | $47.68 | $51.56 | $47.68 | $49.16 | $8.65 | 2,274,670 |
| 2018-03-13 | $48.40 | $48.85 | $47.51 | $47.91 | $8.43 | 1,126,560 |
| 2018-03-12 | $48.50 | $50.70 | $48.30 | $48.68 | $8.57 | 2,150,870 |
| 2018-03-09 | $48.10 | $48.79 | $46.70 | $48.23 | $8.49 | 1,867,650 |
| 2018-03-08 | $47.10 | $50.18 | $47.10 | $48.49 | $8.53 | 1,996,450 |
| 2018-03-07 | $45.97 | $47.29 | $45.97 | $46.65 | $8.21 | 821,830 |
| 2018-03-06 | $43.29 | $46.79 | $43.18 | $45.97 | $8.09 | 1,254,080 |
| 2018-03-05 | $42.23 | $43.30 | $42.23 | $43.14 | $7.59 | 435,600 |
| 2018-03-02 | $42.05 | $43.17 | $42.01 | $42.10 | $7.41 | 342,000 |
| 2018-03-01 | $41.06 | $42.30 | $41.06 | $42.29 | $7.44 | 279,470 |
| 2018-02-28 | $41.25 | $41.80 | $40.80 | $41.46 | $7.30 | 263,070 |
| 2018-02-27 | $41.59 | $41.83 | $41.03 | $41.25 | $7.26 | 146,350 |
| 2018-02-26 | $40.88 | $41.65 | $40.63 | $41.59 | $7.32 | 228,500 |
| 2018-02-23 | $39.50 | $41.27 | $39.50 | $40.88 | $7.19 | 281,800 |
| 2018-02-22 | $38.24 | $39.51 | $38.20 | $39.50 | $6.95 | 179,930 |
| 2018-02-21 | $38.60 | $38.60 | $38.60 | $38.60 | $6.79 | 0 |
| 2018-02-20 | $38.60 | $38.60 | $38.60 | $38.60 | $6.79 | 0 |
| 2018-02-19 | $38.60 | $38.60 | $38.60 | $38.60 | $6.79 | 0 |
| 2018-02-16 | $38.60 | $38.60 | $38.60 | $38.60 | $6.79 | 0 |
| 2018-02-15 | $38.60 | $38.60 | $38.60 | $38.60 | $6.79 | 0 |
| 2018-02-14 | $37.84 | $38.79 | $37.81 | $38.60 | $6.79 | 124,700 |
| 2018-02-13 | $38.00 | $38.80 | $37.70 | $38.25 | $6.73 | 102,100 |
| 2018-02-12 | $36.74 | $38.35 | $36.74 | $37.87 | $6.66 | 151,130 |
| 2018-02-09 | $37.05 | $37.44 | $36.46 | $36.68 | $6.45 | 158,330 |
| 2018-02-08 | $37.02 | $37.67 | $36.70 | $37.36 | $6.57 | 110,230 |
| 2018-02-07 | $36.30 | $36.80 | $34.95 | $36.47 | $6.42 | 172,100 |
| 2018-02-06 | $36.81 | $36.90 | $34.68 | $35.80 | $6.30 | 357,500 |
| 2018-02-05 | $38.22 | $38.22 | $36.89 | $36.90 | $6.49 | 272,500 |
| 2018-02-02 | $38.64 | $39.68 | $38.31 | $38.50 | $6.77 | 160,500 |
| 2018-02-01 | $38.80 | $40.54 | $38.43 | $39.18 | $6.89 | 249,450 |
| 2018-01-31 | $41.68 | $41.96 | $39.51 | $40.30 | $7.09 | 400,100 |
| 2018-01-30 | $41.31 | $42.10 | $41.31 | $41.80 | $7.36 | 175,200 |
| 2018-01-29 | $41.81 | $42.30 | $41.37 | $41.42 | $7.29 | 205,400 |
| 2018-01-26 | $41.48 | $42.28 | $41.46 | $41.71 | $7.34 | 308,500 |
| 2018-01-25 | $41.81 | $42.75 | $41.61 | $41.85 | $7.36 | 463,150 |
| 2018-01-24 | $41.40 | $43.95 | $41.00 | $42.21 | $7.43 | 942,550 |
| 2018-01-23 | $40.40 | $40.82 | $40.15 | $40.58 | $7.14 | 142,300 |
| 2018-01-22 | $38.86 | $41.59 | $38.53 | $40.81 | $7.18 | 346,620 |
| 2018-01-19 | $39.76 | $40.07 | $38.90 | $39.20 | $6.90 | 191,100 |
| 2018-01-18 | $40.30 | $40.30 | $39.72 | $39.90 | $7.02 | 148,510 |
| 2018-01-17 | $39.99 | $40.74 | $39.50 | $40.27 | $7.09 | 253,530 |
| 2018-01-16 | $38.41 | $40.51 | $38.40 | $40.20 | $7.07 | 364,400 |
| 2018-01-15 | $39.30 | $39.54 | $38.30 | $38.36 | $6.75 | 303,830 |
| 2018-01-12 | $39.18 | $39.95 | $38.78 | $39.50 | $6.95 | 318,430 |
| 2018-01-11 | $37.58 | $39.37 | $37.58 | $39.16 | $6.89 | 270,700 |
| 2018-01-10 | $38.29 | $38.45 | $37.54 | $37.74 | $6.64 | 140,150 |
| 2018-01-09 | $38.28 | $38.56 | $38.09 | $38.30 | $6.74 | 82,100 |
| 2018-01-08 | $38.50 | $38.50 | $37.38 | $38.19 | $6.72 | 147,490 |
| 2018-01-05 | $38.66 | $39.01 | $38.47 | $38.50 | $6.77 | 121,000 |
| 2018-01-04 | $39.33 | $39.33 | $38.63 | $38.66 | $6.80 | 113,200 |
| 2018-01-03 | $38.96 | $39.28 | $38.78 | $39.13 | $6.89 | 209,590 |
| 2018-01-02 | $39.96 | $39.96 | $39.05 | $39.18 | $6.89 | 333,610 |
| 2018-01-01 | $40.00 | $40.00 | $40.00 | $40.00 | $7.04 | 0 |
| 2017-12-29 | $38.98 | $41.00 | $38.30 | $40.00 | $7.04 | 353,000 |
| 2017-12-28 | $37.80 | $38.77 | $37.65 | $38.66 | $6.80 | 221,650 |
| 2017-12-27 | $38.41 | $38.70 | $37.83 | $37.84 | $6.66 | 184,300 |
| 2017-12-26 | $38.80 | $38.80 | $37.50 | $38.45 | $6.77 | 268,200 |
| 2017-12-25 | $37.85 | $39.50 | $37.55 | $38.37 | $6.75 | 446,100 |
| 2017-12-22 | $37.23 | $37.43 | $36.88 | $37.26 | $6.56 | 69,900 |
| 2017-12-21 | $36.99 | $37.29 | $36.80 | $37.01 | $6.51 | 84,300 |
| 2017-12-20 | $37.50 | $37.58 | $37.02 | $37.04 | $6.52 | 79,100 |
| 2017-12-19 | $37.04 | $37.61 | $36.99 | $37.61 | $6.62 | 117,600 |
| 2017-12-18 | $37.52 | $37.52 | $36.94 | $37.04 | $6.52 | 134,800 |
| 2017-12-15 | $37.88 | $37.94 | $37.16 | $37.43 | $6.59 | 81,600 |
| 2017-12-14 | $38.00 | $38.42 | $37.75 | $37.80 | $6.65 | 128,890 |
| 2017-12-13 | $37.65 | $38.00 | $37.64 | $38.00 | $6.69 | 72,410 |
| 2017-12-12 | $38.03 | $38.42 | $37.60 | $37.63 | $6.62 | 88,200 |
| 2017-12-11 | $38.56 | $38.66 | $38.11 | $38.33 | $6.75 | 171,580 |
| 2017-12-08 | $38.17 | $38.78 | $37.65 | $38.02 | $6.69 | 186,290 |
| 2017-12-07 | $37.50 | $38.37 | $37.50 | $38.19 | $6.72 | 185,490 |
| 2017-12-06 | $36.98 | $37.65 | $36.61 | $37.51 | $6.60 | 97,290 |
| 2017-12-05 | $36.60 | $37.49 | $36.60 | $36.98 | $6.51 | 169,600 |
| 2017-12-04 | $37.92 | $38.13 | $36.83 | $36.98 | $6.51 | 162,510 |
| 2017-12-01 | $37.76 | $38.37 | $37.62 | $38.13 | $6.71 | 118,270 |
| 2017-11-30 | $37.61 | $38.20 | $37.50 | $37.64 | $6.62 | 82,640 |
| 2017-11-29 | $37.83 | $38.90 | $37.43 | $37.70 | $6.63 | 135,290 |
| 2017-11-28 | $37.26 | $38.14 | $37.11 | $38.05 | $6.70 | 453,300 |
| 2017-11-27 | $37.98 | $38.08 | $37.08 | $37.11 | $6.53 | 118,000 |
| 2017-11-24 | $37.68 | $38.35 | $37.68 | $38.10 | $6.70 | 111,410 |
| 2017-11-23 | $37.88 | $38.20 | $37.59 | $37.98 | $6.68 | 146,000 |
| 2017-11-22 | $38.40 | $38.61 | $37.89 | $38.20 | $6.72 | 127,390 |
| 2017-11-21 | $38.55 | $38.89 | $37.65 | $38.05 | $6.70 | 266,070 |
| 2017-11-20 | $39.35 | $39.35 | $37.30 | $38.77 | $6.82 | 242,680 |
| 2017-11-17 | $40.07 | $40.41 | $38.35 | $38.80 | $6.83 | 415,120 |
| 2017-11-16 | $41.42 | $41.53 | $40.40 | $40.41 | $7.11 | 200,800 |
| 2017-11-15 | $42.12 | $42.53 | $41.13 | $41.42 | $7.29 | 211,300 |
| 2017-11-14 | $42.24 | $42.50 | $42.03 | $42.10 | $7.41 | 278,800 |
| 2017-11-13 | $41.71 | $42.86 | $41.71 | $42.23 | $7.43 | 368,000 |
| 2017-11-10 | $40.91 | $41.86 | $40.51 | $41.74 | $7.35 | 354,010 |
| 2017-11-09 | $40.56 | $40.89 | $40.15 | $40.81 | $7.18 | 177,510 |
| 2017-11-08 | $40.18 | $40.63 | $40.00 | $40.56 | $7.14 | 239,560 |
| 2017-11-07 | $41.43 | $41.48 | $39.70 | $40.16 | $7.07 | 655,060 |
| 2017-11-06 | $41.63 | $41.98 | $41.22 | $41.49 | $7.30 | 256,600 |
| 2017-11-03 | $41.36 | $41.79 | $41.00 | $41.28 | $7.26 | 143,300 |
| 2017-11-02 | $41.51 | $42.17 | $41.51 | $41.59 | $7.32 | 213,300 |
| 2017-11-01 | $41.80 | $42.40 | $41.80 | $42.12 | $7.41 | 191,800 |
| 2017-10-31 | $41.58 | $42.00 | $41.02 | $41.78 | $7.35 | 167,200 |
| 2017-10-30 | $43.70 | $43.70 | $41.11 | $41.60 | $7.32 | 467,780 |
| 2017-10-27 | $44.65 | $44.65 | $43.50 | $43.73 | $7.70 | 210,300 |
| 2017-10-26 | $44.06 | $44.74 | $43.81 | $44.30 | $7.80 | 298,280 |
| 2017-10-25 | $43.46 | $44.48 | $43.02 | $44.40 | $7.81 | 302,170 |
| 2017-10-24 | $43.50 | $43.73 | $42.53 | $43.50 | $7.65 | 223,190 |
| 2017-10-23 | $43.14 | $43.61 | $42.86 | $43.56 | $7.67 | 207,100 |
| 2017-10-20 | $42.90 | $43.35 | $42.00 | $43.10 | $7.58 | 280,730 |
| 2017-10-19 | $43.51 | $44.24 | $42.82 | $42.83 | $7.54 | 329,030 |
| 2017-10-18 | $45.07 | $45.66 | $43.44 | $43.51 | $7.66 | 456,750 |
| 2017-10-17 | $44.24 | $46.11 | $44.00 | $45.32 | $7.98 | 409,620 |
| 2017-10-16 | $46.50 | $46.50 | $44.30 | $44.77 | $7.88 | 691,420 |
| 2017-10-13 | $44.02 | $46.27 | $44.02 | $46.25 | $8.14 | 880,210 |
| 2017-10-12 | $44.25 | $44.75 | $43.38 | $43.85 | $7.72 | 362,720 |
| 2017-10-11 | $45.11 | $45.69 | $44.30 | $44.62 | $7.85 | 453,250 |
| 2017-10-10 | $43.91 | $45.60 | $43.91 | $45.58 | $8.02 | 614,510 |
| 2017-10-09 | $45.75 | $45.94 | $43.79 | $43.91 | $7.73 | 454,890 |
| 2017-10-06 | $44.34 | $44.34 | $44.34 | $44.34 | $7.80 | 0 |
| 2017-10-05 | $44.34 | $44.34 | $44.34 | $44.34 | $7.80 | 0 |
| 2017-10-04 | $44.34 | $44.34 | $44.34 | $44.34 | $7.80 | 0 |
| 2017-10-03 | $44.34 | $44.34 | $44.34 | $44.34 | $7.80 | 0 |
| 2017-10-02 | $44.34 | $44.34 | $44.34 | $44.34 | $7.80 | 0 |
| 2017-09-29 | $42.90 | $44.64 | $42.70 | $44.34 | $7.80 | 627,150 |
| 2017-09-28 | $43.71 | $44.12 | $42.81 | $43.00 | $7.57 | 528,050 |
| 2017-09-27 | $42.20 | $43.73 | $41.80 | $43.72 | $7.69 | 432,140 |
| 2017-09-26 | $42.70 | $43.40 | $41.80 | $42.20 | $7.43 | 487,200 |
| 2017-09-25 | $43.82 | $44.36 | $43.00 | $43.28 | $7.62 | 469,100 |
| 2017-09-22 | $43.30 | $44.20 | $42.03 | $44.17 | $7.77 | 825,190 |
| 2017-09-21 | $42.42 | $44.36 | $42.21 | $43.50 | $7.65 | 975,410 |
| 2017-09-20 | $41.83 | $42.64 | $41.58 | $42.62 | $7.50 | 515,260 |
| 2017-09-19 | $40.92 | $42.40 | $40.89 | $41.83 | $7.36 | 675,490 |
| 2017-09-18 | $40.02 | $40.94 | $40.02 | $40.90 | $7.20 | 278,800 |
| 2017-09-15 | $40.81 | $41.15 | $40.04 | $40.10 | $7.06 | 324,700 |
| 2017-09-14 | $41.20 | $41.79 | $40.88 | $41.14 | $7.24 | 274,000 |
| 2017-09-13 | $40.71 | $41.58 | $40.71 | $41.37 | $7.28 | 239,800 |
| 2017-09-12 | $42.28 | $42.53 | $40.63 | $40.86 | $7.19 | 444,600 |
| 2017-09-11 | $41.60 | $42.50 | $41.38 | $42.18 | $7.42 | 258,110 |
| 2017-09-08 | $41.52 | $42.30 | $41.20 | $41.62 | $7.32 | 351,280 |
| 2017-09-07 | $41.93 | $42.87 | $41.47 | $41.61 | $7.32 | 494,500 |
| 2017-09-06 | $41.72 | $42.10 | $41.10 | $41.87 | $7.37 | 316,500 |
| 2017-09-05 | $42.20 | $42.41 | $41.70 | $42.04 | $7.40 | 365,900 |
| 2017-09-04 | $41.81 | $43.20 | $41.81 | $42.20 | $7.43 | 646,770 |
| 2017-09-01 | $41.61 | $41.98 | $41.30 | $41.83 | $7.36 | 503,700 |
| 2017-08-31 | $40.80 | $41.92 | $40.40 | $41.74 | $7.35 | 608,240 |
| 2017-08-30 | $40.52 | $40.93 | $40.18 | $40.30 | $7.09 | 383,200 |
| 2017-08-29 | $40.71 | $41.40 | $40.52 | $40.58 | $7.14 | 543,690 |
| 2017-08-28 | $39.39 | $40.98 | $39.01 | $40.94 | $7.20 | 751,390 |
| 2017-08-25 | $38.05 | $39.37 | $38.05 | $39.29 | $6.91 | 489,600 |
| 2017-08-24 | $38.55 | $38.96 | $38.18 | $38.23 | $6.73 | 320,790 |
| 2017-08-23 | $38.52 | $38.91 | $38.11 | $38.67 | $6.80 | 294,000 |
| 2017-08-22 | $39.16 | $39.27 | $38.63 | $38.78 | $6.82 | 307,350 |
| 2017-08-21 | $38.63 | $39.49 | $38.48 | $39.00 | $6.86 | 365,090 |
| 2017-08-18 | $39.20 | $39.39 | $38.55 | $38.61 | $6.79 | 415,900 |
| 2017-08-17 | $39.00 | $39.79 | $38.66 | $39.30 | $6.92 | 658,600 |
| 2017-08-16 | $36.83 | $39.85 | $36.80 | $39.36 | $6.93 | 1,196,600 |
| 2017-08-15 | $37.21 | $38.05 | $37.20 | $38.05 | $6.70 | 626,210 |
| 2017-08-14 | $35.97 | $37.61 | $35.94 | $37.54 | $6.61 | 631,220 |
| 2017-08-11 | $35.11 | $37.96 | $35.02 | $36.29 | $6.39 | 538,390 |
| 2017-08-10 | $36.00 | $36.20 | $35.05 | $35.21 | $6.20 | 239,900 |
| 2017-08-09 | $36.06 | $36.56 | $35.68 | $36.16 | $6.36 | 166,190 |
| 2017-08-08 | $35.63 | $36.10 | $35.07 | $36.06 | $6.35 | 333,890 |
| 2017-08-07 | $35.02 | $35.98 | $35.02 | $35.50 | $6.25 | 223,200 |
| 2017-08-04 | $35.80 | $36.20 | $35.22 | $35.31 | $6.21 | 250,530 |
| 2017-08-03 | $35.38 | $36.62 | $35.10 | $36.08 | $6.35 | 311,850 |
| 2017-08-02 | $36.40 | $36.44 | $35.10 | $35.50 | $6.25 | 244,200 |
| 2017-08-01 | $36.45 | $36.54 | $36.06 | $36.32 | $6.39 | 219,400 |
| 2017-07-31 | $36.10 | $36.78 | $36.02 | $36.38 | $6.40 | 239,040 |
| 2017-07-28 | $37.18 | $37.50 | $36.02 | $36.41 | $6.41 | 574,200 |
| 2017-07-27 | $35.11 | $37.86 | $34.82 | $37.50 | $6.60 | 706,700 |
| 2017-07-26 | $35.27 | $35.28 | $34.75 | $35.08 | $6.17 | 162,000 |
| 2017-07-25 | $35.34 | $35.35 | $34.72 | $35.28 | $6.21 | 192,400 |
| 2017-07-24 | $34.61 | $35.14 | $34.20 | $35.14 | $6.18 | 243,600 |
| 2017-07-21 | $35.02 | $35.80 | $34.55 | $34.61 | $6.09 | 330,800 |
| 2017-07-20 | $35.31 | $36.65 | $35.04 | $35.19 | $6.19 | 373,580 |
| 2017-07-19 | $35.50 | $35.50 | $34.83 | $35.31 | $6.21 | 208,590 |
| 2017-07-18 | $34.80 | $35.72 | $34.10 | $35.31 | $6.21 | 372,100 |
| 2017-07-17 | $38.52 | $38.75 | $34.87 | $34.87 | $6.14 | 777,000 |
| 2017-07-14 | $39.02 | $39.35 | $38.70 | $38.74 | $6.82 | 252,180 |
| 2017-07-13 | $39.43 | $39.43 | $38.60 | $39.00 | $6.86 | 324,900 |
| 2017-07-12 | $39.19 | $39.68 | $38.58 | $39.65 | $6.98 | 503,590 |
| 2017-07-11 | $40.33 | $40.84 | $39.39 | $39.43 | $6.94 | 456,600 |
| 2017-07-10 | $41.42 | $41.86 | $40.30 | $40.33 | $7.10 | 697,820 |
| 2017-07-07 | $41.16 | $42.15 | $41.14 | $41.83 | $7.36 | 779,120 |
| 2017-07-06 | $41.45 | $41.70 | $40.62 | $41.15 | $7.24 | 604,500 |
| 2017-07-05 | $40.51 | $41.67 | $40.51 | $41.58 | $7.32 | 560,800 |
| 2017-07-04 | $41.28 | $41.35 | $40.40 | $40.65 | $7.15 | 402,790 |
| 2017-07-03 | $40.05 | $41.15 | $40.05 | $40.97 | $7.21 | 517,290 |
| 2017-06-30 | $38.79 | $38.79 | $38.79 | $38.79 | $6.83 | 0 |
| 2017-06-29 | $38.79 | $38.79 | $38.79 | $38.79 | $6.83 | 0 |
| 2017-06-28 | $39.60 | $39.76 | $38.51 | $38.79 | $6.83 | 350,100 |
| 2017-06-27 | $39.49 | $40.58 | $39.38 | $39.76 | $7.00 | 313,090 |
| 2017-06-26 | $39.15 | $39.68 | $38.80 | $39.60 | $6.97 | 335,900 |
| 2017-06-23 | $39.50 | $39.88 | $38.11 | $39.15 | $6.89 | 443,900 |
| 2017-06-22 | $41.52 | $41.53 | $39.20 | $39.20 | $6.90 | 632,370 |
| 2017-06-21 | $41.36 | $43.10 | $41.00 | $41.52 | $7.31 | 542,510 |
| 2017-06-20 | $41.60 | $42.10 | $40.83 | $41.38 | $7.28 | 407,100 |
| 2017-06-19 | $41.20 | $41.56 | $41.04 | $41.50 | $7.30 | 318,500 |
| 2017-06-16 | $41.83 | $41.89 | $41.05 | $41.23 | $7.26 | 364,590 |
| 2017-06-15 | $40.57 | $42.25 | $40.50 | $41.92 | $7.38 | 654,890 |
| 2017-06-14 | $40.40 | $40.60 | $40.00 | $40.57 | $7.14 | 341,500 |
| 2017-06-13 | $38.60 | $40.76 | $38.50 | $40.54 | $7.10 | 531,300 |
| 2017-06-12 | $40.09 | $40.38 | $38.38 | $38.52 | $6.75 | 493,210 |
| 2017-06-09 | $41.00 | $41.10 | $40.00 | $40.61 | $7.11 | 351,500 |
| 2017-06-08 | $40.91 | $41.88 | $40.76 | $40.91 | $7.17 | 459,990 |
| 2017-06-07 | $39.80 | $41.20 | $39.77 | $41.15 | $7.21 | 517,000 |
| 2017-06-06 | $40.59 | $40.59 | $39.40 | $39.74 | $6.96 | 307,000 |
| 2017-06-05 | $40.00 | $40.74 | $39.45 | $39.80 | $6.97 | 429,900 |
| 2017-06-02 | $37.29 | $39.85 | $36.85 | $39.69 | $6.95 | 554,300 |
| 2017-06-01 | $39.50 | $39.90 | $37.41 | $37.41 | $6.55 | 429,320 |
| 2017-05-31 | $41.50 | $41.99 | $39.75 | $39.98 | $7.00 | 459,300 |
| 2017-05-30 | $40.13 | $40.13 | $40.13 | $40.13 | $7.03 | 0 |
| 2017-05-29 | $40.13 | $40.13 | $40.13 | $40.13 | $7.03 | 0 |
| 2017-05-26 | $39.70 | $40.75 | $39.42 | $40.13 | $7.03 | 361,200 |
| 2017-05-25 | $40.20 | $40.20 | $38.28 | $39.88 | $6.99 | 507,600 |
| 2017-05-24 | $39.17 | $40.19 | $38.70 | $39.96 | $7.00 | 420,400 |
| 2017-05-23 | $42.80 | $42.89 | $39.43 | $39.50 | $6.92 | 747,260 |
| 2017-05-22 | $46.55 | $46.55 | $42.48 | $42.80 | $7.50 | 609,650 |
| 2017-05-19 | $46.64 | $47.09 | $46.50 | $46.55 | $8.16 | 197,300 |
| 2017-05-18 | $47.00 | $47.45 | $46.76 | $46.82 | $8.20 | 283,580 |
| 2017-05-17 | $46.80 | $47.69 | $46.80 | $47.48 | $8.32 | 438,610 |
| 2017-05-16 | $45.38 | $47.05 | $44.69 | $47.03 | $8.24 | 449,610 |
| 2017-05-15 | $45.65 | $45.83 | $45.28 | $45.39 | $7.95 | 194,890 |
| 2017-05-12 | $45.99 | $46.13 | $45.13 | $45.40 | $7.95 | 251,090 |
| 2017-05-11 | $46.00 | $46.40 | $45.00 | $45.98 | $8.06 | 433,100 |
| 2017-05-10 | $47.46 | $47.89 | $46.31 | $46.43 | $8.13 | 327,500 |
| 2017-05-09 | $47.10 | $47.70 | $46.30 | $47.64 | $8.35 | 297,630 |
| 2017-05-08 | $47.52 | $47.97 | $46.66 | $47.10 | $8.25 | 473,300 |
| 2017-05-05 | $47.59 | $48.12 | $47.49 | $47.72 | $8.36 | 339,000 |
| 2017-05-04 | $48.40 | $48.85 | $47.04 | $47.82 | $8.38 | 321,350 |
| 2017-05-03 | $48.67 | $49.28 | $48.33 | $48.70 | $8.53 | 380,740 |
| 2017-05-02 | $49.02 | $49.49 | $48.79 | $48.84 | $8.56 | 316,700 |
| 2017-05-01 | $49.51 | $49.51 | $49.51 | $49.51 | $8.67 | 0 |
| 2017-04-28 | $49.98 | $49.99 | $49.18 | $49.51 | $8.67 | 527,200 |
| 2017-04-27 | $48.76 | $50.10 | $47.40 | $50.08 | $8.77 | 832,750 |
| 2017-04-26 | $48.20 | $48.96 | $48.16 | $48.70 | $8.53 | 356,900 |
| 2017-04-25 | $47.61 | $48.66 | $47.60 | $48.16 | $8.44 | 338,300 |
| 2017-04-24 | $48.30 | $48.47 | $47.04 | $47.50 | $8.32 | 318,180 |
| 2017-04-21 | $48.10 | $48.57 | $48.00 | $48.20 | $8.44 | 259,280 |
| 2017-04-20 | $49.01 | $49.43 | $47.21 | $48.10 | $8.43 | 558,780 |
| 2017-04-19 | $48.00 | $49.43 | $47.56 | $49.25 | $8.63 | 694,150 |
| 2017-04-18 | $49.80 | $50.24 | $48.27 | $48.40 | $8.48 | 495,300 |
| 2017-04-17 | $51.10 | $51.10 | $49.10 | $49.76 | $8.72 | 630,040 |
| 2017-04-14 | $53.17 | $53.17 | $52.32 | $52.69 | $9.23 | 357,310 |
| 2017-04-13 | $52.59 | $53.90 | $52.59 | $53.17 | $9.32 | 354,310 |
| 2017-04-12 | $53.95 | $53.96 | $52.40 | $52.59 | $9.21 | 492,400 |
| 2017-04-11 | $52.36 | $53.95 | $52.27 | $53.95 | $9.45 | 672,650 |
| 2017-04-10 | $57.49 | $57.49 | $52.00 | $52.27 | $9.16 | 1,261,450 |
| 2017-04-07 | $58.11 | $58.60 | $56.81 | $56.82 | $9.95 | 683,600 |
| 2017-04-06 | $57.60 | $58.68 | $57.60 | $58.30 | $10.21 | 578,820 |
| 2017-04-05 | $56.59 | $58.04 | $56.40 | $57.90 | $10.14 | 734,990 |
| 2017-04-04 | $56.58 | $56.58 | $56.58 | $56.58 | $9.91 | 0 |
| 2017-04-03 | $56.58 | $56.58 | $56.58 | $56.58 | $9.91 | 0 |
| 2017-03-31 | $56.31 | $57.35 | $56.04 | $56.58 | $9.91 | 590,990 |
| 2017-03-30 | $59.85 | $59.87 | $56.01 | $56.30 | $9.86 | 1,394,420 |
| 2017-03-29 | $62.60 | $62.96 | $60.03 | $60.03 | $10.52 | 1,282,250 |
| 2017-03-28 | $65.08 | $65.29 | $62.50 | $62.68 | $10.98 | 1,340,800 |
| 2017-03-27 | $65.10 | $65.38 | $64.31 | $65.08 | $11.40 | 1,016,810 |
| 2017-03-24 | $65.10 | $65.68 | $64.68 | $64.96 | $11.38 | 1,329,400 |
| 2017-03-23 | $65.10 | $66.44 | $63.52 | $65.20 | $11.42 | 2,086,970 |
| 2017-03-22 | $64.40 | $65.70 | $63.51 | $65.48 | $11.47 | 2,399,090 |
| 2017-03-21 | $63.73 | $65.25 | $63.39 | $65.10 | $11.41 | 3,494,890 |
| 2017-03-20 | $67.56 | $67.96 | $65.71 | $67.81 | $11.88 | 1,358,850 |
| 2017-03-17 | $68.50 | $69.10 | $66.99 | $67.18 | $11.77 | 1,475,690 |
| 2017-03-16 | $67.56 | $69.27 | $67.00 | $68.81 | $12.06 | 1,735,920 |
| 2017-03-15 | $65.89 | $68.29 | $65.36 | $67.47 | $11.82 | 1,694,100 |
| 2017-03-14 | $65.60 | $66.18 | $65.08 | $65.96 | $11.56 | 1,326,310 |
| 2017-03-13 | $63.20 | $66.30 | $63.16 | $66.00 | $11.56 | 1,986,230 |
| 2017-03-10 | $61.50 | $63.79 | $61.46 | $63.20 | $11.07 | 1,277,520 |
| 2017-03-09 | $62.35 | $62.35 | $61.11 | $61.37 | $10.75 | 887,840 |
| 2017-03-08 | $62.20 | $63.50 | $62.02 | $62.48 | $10.95 | 948,950 |
| 2017-03-07 | $61.78 | $62.90 | $61.30 | $62.45 | $10.94 | 1,191,940 |
| 2017-03-06 | $60.01 | $61.76 | $60.00 | $61.66 | $10.80 | 1,121,750 |
| 2017-03-03 | $59.88 | $60.16 | $59.02 | $60.00 | $10.51 | 635,200 |
| 2017-03-02 | $60.01 | $60.40 | $59.32 | $59.87 | $10.49 | 772,200 |
| 2017-03-01 | $60.50 | $61.18 | $59.92 | $60.00 | $10.51 | 867,260 |
| 2017-02-28 | $59.60 | $60.46 | $59.51 | $60.34 | $10.57 | 985,830 |
| 2017-02-27 | $60.60 | $61.58 | $59.78 | $60.15 | $10.54 | 1,574,540 |
| 2017-02-24 | $58.00 | $59.76 | $57.77 | $59.49 | $10.42 | 1,227,020 |
| 2017-02-23 | $57.00 | $57.98 | $56.75 | $57.77 | $10.12 | 788,250 |
| 2017-02-22 | $57.31 | $57.49 | $56.40 | $57.03 | $9.99 | 776,840 |
| 2017-02-21 | $56.42 | $57.59 | $56.42 | $57.31 | $10.04 | 707,000 |
| 2017-02-20 | $57.60 | $58.53 | $55.87 | $56.36 | $9.87 | 846,110 |
| 2017-02-17 | $58.68 | $59.34 | $57.53 | $57.70 | $10.11 | 601,970 |
| 2017-02-16 | $59.29 | $59.66 | $58.40 | $58.90 | $10.32 | 770,510 |
| 2017-02-15 | $59.87 | $60.91 | $59.20 | $59.64 | $10.45 | 1,009,610 |
| 2017-02-14 | $59.53 | $60.50 | $59.05 | $59.95 | $10.50 | 877,430 |
| 2017-02-13 | $57.60 | $59.97 | $57.40 | $59.54 | $10.43 | 1,018,190 |
| 2017-02-10 | $59.46 | $59.77 | $57.88 | $57.95 | $10.15 | 1,048,500 |
| 2017-02-09 | $59.37 | $60.97 | $59.22 | $59.61 | $10.44 | 1,158,250 |
| 2017-02-08 | $58.80 | $59.92 | $58.35 | $59.79 | $10.47 | 1,271,640 |
| 2017-02-07 | $58.54 | $58.89 | $58.30 | $58.80 | $10.30 | 1,227,370 |
| 2017-02-06 | $59.00 | $59.45 | $58.06 | $58.78 | $10.30 | 1,266,310 |
| 2017-02-03 | $57.60 | $58.80 | $56.65 | $57.86 | $10.14 | 499,710 |
| 2017-02-02 | $57.80 | $57.80 | $57.80 | $57.80 | $10.13 | 0 |
| 2017-02-01 | $57.80 | $57.80 | $57.80 | $57.80 | $10.13 | 0 |
| 2017-01-31 | $57.80 | $57.80 | $57.80 | $57.80 | $10.13 | 0 |
| 2017-01-30 | $57.80 | $57.80 | $57.80 | $57.80 | $10.13 | 0 |
| 2017-01-27 | $57.80 | $57.80 | $57.80 | $57.80 | $10.13 | 0 |
| 2017-01-26 | $57.50 | $58.50 | $57.43 | $57.80 | $10.13 | 477,440 |
| 2017-01-25 | $55.90 | $57.80 | $55.03 | $57.50 | $10.07 | 665,500 |
| 2017-01-24 | $57.57 | $57.57 | $55.85 | $55.88 | $9.79 | 576,550 |
| 2017-01-23 | $56.10 | $58.80 | $56.10 | $57.57 | $10.09 | 773,070 |
| 2017-01-20 | $54.00 | $57.56 | $53.51 | $56.88 | $9.97 | 886,010 |
| 2017-01-19 | $53.97 | $55.93 | $52.82 | $54.94 | $9.63 | 728,100 |
| 2017-01-18 | $56.55 | $56.59 | $54.20 | $54.42 | $9.53 | 612,000 |
| 2017-01-17 | $54.78 | $58.50 | $53.33 | $57.16 | $10.01 | 1,033,980 |
| 2017-01-16 | $59.03 | $59.35 | $54.00 | $55.17 | $9.67 | 1,369,270 |
| 2017-01-13 | $65.24 | $65.77 | $60.00 | $60.00 | $10.51 | 1,567,380 |
| 2017-01-12 | $67.50 | $68.89 | $66.32 | $66.40 | $11.63 | 1,327,490 |
| 2017-01-11 | $67.00 | $71.00 | $63.18 | $68.85 | $12.06 | 2,586,080 |
| 2017-01-10 | $64.44 | $65.97 | $64.16 | $65.52 | $11.48 | 784,720 |
| 2017-01-09 | $64.60 | $64.97 | $63.30 | $64.21 | $11.25 | 690,140 |
| 2017-01-06 | $68.80 | $68.85 | $65.00 | $65.15 | $11.41 | 1,034,910 |
| 2017-01-05 | $69.00 | $69.68 | $68.38 | $68.69 | $12.03 | 792,450 |
| 2017-01-04 | $68.40 | $69.14 | $67.91 | $68.78 | $12.05 | 674,950 |
| 2017-01-03 | $66.69 | $68.50 | $66.67 | $68.15 | $11.94 | 701,230 |
| 2017-01-02 | $66.41 | $66.41 | $66.41 | $66.41 | $11.63 | 0 |
| 2016-12-30 | $67.21 | $67.90 | $66.02 | $66.41 | $11.63 | 563,500 |
| 2016-12-29 | $68.00 | $68.39 | $67.07 | $67.07 | $11.75 | 623,820 |
| 2016-12-28 | $68.70 | $68.94 | $67.91 | $68.00 | $11.91 | 426,630 |
| 2016-12-27 | $68.40 | $68.99 | $68.20 | $68.54 | $12.01 | 528,930 |
| 2016-12-26 | $67.00 | $69.29 | $65.15 | $69.00 | $12.09 | 979,490 |
| 2016-12-23 | $71.94 | $71.94 | $67.80 | $67.80 | $11.88 | 1,402,000 |
| 2016-12-22 | $72.18 | $72.45 | $71.38 | $71.97 | $12.61 | 669,350 |
| 2016-12-21 | $71.50 | $72.78 | $71.22 | $72.50 | $12.70 | 971,950 |
| 2016-12-20 | $71.98 | $73.00 | $71.46 | $72.21 | $12.65 | 750,530 |
| 2016-12-19 | $72.80 | $72.80 | $71.00 | $72.00 | $12.61 | 790,670 |
| 2016-12-16 | $72.28 | $72.96 | $71.95 | $72.70 | $12.74 | 841,100 |
| 2016-12-15 | $71.60 | $73.43 | $71.50 | $72.57 | $12.71 | 1,140,450 |
| 2016-12-14 | $70.88 | $73.18 | $70.88 | $71.14 | $12.46 | 1,012,840 |
| 2016-12-13 | $72.97 | $73.66 | $71.11 | $72.60 | $12.72 | 1,113,890 |
| 2016-12-12 | $80.00 | $80.00 | $72.09 | $72.11 | $12.63 | 2,091,890 |
| 2016-12-09 | $83.00 | $83.18 | $79.60 | $80.10 | $14.03 | 2,065,260 |
| 2016-12-08 | $85.14 | $86.86 | $83.81 | $83.82 | $14.68 | 1,503,020 |
| 2016-12-07 | $85.48 | $85.50 | $83.00 | $85.15 | $14.92 | 1,439,660 |
| 2016-12-06 | $84.80 | $86.17 | $84.51 | $84.89 | $14.87 | 1,269,320 |
| 2016-12-05 | $83.00 | $87.10 | $83.00 | $85.02 | $14.90 | 1,562,720 |
| 2016-12-02 | $93.60 | $93.60 | $86.51 | $86.80 | $15.21 | 3,470,020 |
| 2016-12-01 | $93.69 | $94.98 | $91.39 | $93.71 | $16.42 | 3,333,450 |
| 2016-11-30 | $90.60 | $94.49 | $90.51 | $93.74 | $16.42 | 3,660,840 |
| 2016-11-29 | $91.50 | $92.78 | $89.88 | $91.07 | $15.96 | 2,560,080 |
| 2016-11-28 | $92.50 | $94.22 | $90.87 | $91.04 | $15.95 | 2,714,000 |
| 2016-11-25 | $90.16 | $93.60 | $87.52 | $93.50 | $16.38 | 4,577,690 |
| 2016-11-24 | $92.00 | $94.68 | $90.13 | $90.70 | $15.89 | 3,951,390 |
| 2016-11-23 | $94.33 | $97.00 | $92.44 | $93.29 | $16.34 | 6,687,040 |
| 2016-11-22 | $90.89 | $99.11 | $90.19 | $96.95 | $16.99 | 9,409,330 |
| 2016-11-21 | $96.04 | $96.04 | $89.92 | $90.10 | $15.79 | 9,580,220 |
| 2016-11-18 | $87.31 | $87.31 | $87.31 | $87.31 | $15.30 | 83,630 |
| 2016-11-17 | $79.37 | $79.37 | $79.37 | $79.37 | $13.91 | 50,810 |
| 2016-11-16 | $72.15 | $72.15 | $72.15 | $72.15 | $12.64 | 12,000 |
| 2016-11-15 | $65.59 | $65.59 | $65.59 | $65.59 | $11.49 | 11,500 |
| 2016-11-14 | $59.63 | $59.63 | $59.63 | $59.63 | $10.45 | 10,100 |
| 2016-11-11 | $54.21 | $54.21 | $54.21 | $54.21 | $9.50 | 5,600 |
| 2016-11-10 | $49.28 | $49.28 | $49.28 | $49.28 | $8.63 | 2,400 |
| 2016-11-09 | $44.80 | $44.80 | $44.80 | $44.80 | $7.85 | 2,800 |
| 2016-11-08 | $40.73 | $40.73 | $40.73 | $40.73 | $7.14 | 5,100 |
| 2016-11-07 | $37.03 | $37.03 | $37.03 | $37.03 | $6.49 | 1,800 |
| 2016-11-04 | $33.66 | $33.66 | $33.66 | $33.66 | $5.90 | 2,600 |
| 2016-11-03 | $30.60 | $30.60 | $30.60 | $30.60 | $5.36 | 2,100 |
| 2016-11-02 | $27.82 | $27.82 | $27.82 | $27.82 | $4.87 | 2,300 |
| 2016-11-01 | $23.18 | $25.29 | $23.18 | $25.29 | $4.43 | 4,000 |
Chengdu Jiafaantai Education Technology Company Ltd (300559) News Headlines
Recent Chengdu Jiafaantai Education Technology Company Ltd (300559) News
Similar Companies to Chengdu Jiafaantai Education Technology Company Ltd (300559) 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 | -- | -- | -- |