Changsha Dialine New Material Sci Tech Company Ltd (300700) Exchange: SHE
Data as of July 17, 2025
$11.68 ($0.16) 1.39%
Changsha Dialine New Material Sci Tech Company Ltd - Daily Information
Click for more stock information on Changsha Dialine New Material Sci Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.66 |
| Previous Close | $11.68 |
| High | $11.88 |
| Low | $11.24 |
| Adjusted Open | $11.66 |
| Previous Adjusted Close | $11.68 |
| Adjusted High | $11.88 |
| Adjusted Low | $11.24 |
About Changsha Dialine New Material Sci Tech Company Ltd (300700)
Invest in Changsha Dialine New Material Sci Tech Company Ltd (300700)
Historical Stock Data for Changsha Dialine New Material Sci Tech Company Ltd (300700)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $11.66 | $11.88 | $11.24 | $11.68 | $11.68 | 21,613,810 |
| 2025-07-15 | $11.51 | $12.08 | $11.12 | $11.52 | $11.52 | 28,385,790 |
| 2025-07-14 | $12.78 | $12.99 | $11.86 | $11.86 | $11.86 | 33,905,920 |
| 2025-07-11 | $13.46 | $13.46 | $12.25 | $12.65 | $12.65 | 29,811,750 |
| 2025-07-10 | $12.39 | $13.00 | $12.34 | $12.82 | $12.82 | 24,716,390 |
| 2025-07-09 | $12.51 | $12.61 | $12.00 | $12.43 | $12.43 | 24,614,980 |
| 2025-07-08 | $12.49 | $13.07 | $12.30 | $12.85 | $12.85 | 22,380,770 |
| 2025-07-07 | $12.05 | $12.80 | $12.05 | $12.57 | $12.57 | 30,916,010 |
| 2025-07-04 | $12.17 | $12.21 | $11.75 | $11.82 | $11.82 | 24,814,990 |
| 2025-07-03 | $11.02 | $12.16 | $10.75 | $11.95 | $11.95 | 35,953,720 |
| 2025-07-02 | $11.22 | $11.54 | $11.06 | $11.10 | $11.10 | 19,669,470 |
| 2025-07-01 | $11.24 | $11.77 | $11.13 | $11.44 | $11.44 | 26,850,370 |
| 2025-06-30 | $11.29 | $11.53 | $11.13 | $11.26 | $11.26 | 15,166,720 |
| 2025-06-27 | $11.34 | $11.71 | $11.21 | $11.30 | $11.30 | 16,800,480 |
| 2025-06-26 | $11.12 | $11.75 | $11.10 | $11.30 | $11.30 | 20,260,600 |
| 2025-06-25 | $11.43 | $11.82 | $11.00 | $11.24 | $11.24 | 21,597,270 |
| 2025-06-24 | $11.20 | $11.35 | $10.98 | $11.22 | $11.22 | 19,767,680 |
| 2025-06-23 | $10.47 | $11.22 | $10.27 | $10.89 | $10.89 | 21,815,030 |
| 2025-06-20 | $10.95 | $10.95 | $10.41 | $10.50 | $10.50 | 20,269,560 |
| 2025-06-19 | $11.66 | $11.88 | $10.60 | $10.75 | $10.75 | 42,562,780 |
| 2025-06-18 | $10.99 | $11.86 | $10.89 | $11.70 | $11.70 | 37,350,300 |
| 2025-06-17 | $10.81 | $11.07 | $10.64 | $11.00 | $11.00 | 26,600,990 |
| 2025-06-13 | $9.96 | $10.23 | $9.90 | $10.03 | $10.03 | 15,007,730 |
| 2025-06-12 | $9.94 | $10.17 | $9.85 | $10.06 | $10.06 | 13,461,650 |
| 2025-06-11 | $9.85 | $10.20 | $9.80 | $9.97 | $9.97 | 16,043,200 |
| 2025-06-10 | $9.74 | $10.05 | $9.66 | $9.88 | $9.88 | 21,936,590 |
| 2025-06-09 | $9.80 | $9.81 | $9.57 | $9.75 | $9.75 | 12,442,210 |
| 2025-06-06 | $9.93 | $9.96 | $9.75 | $9.76 | $9.76 | 11,443,260 |
| 2025-06-05 | $9.80 | $9.95 | $9.59 | $9.86 | $9.86 | 16,985,100 |
| 2025-06-04 | $9.40 | $9.83 | $9.25 | $9.77 | $9.77 | 23,200,800 |
| 2025-06-03 | $9.10 | $9.45 | $9.08 | $9.36 | $9.36 | 8,074,860 |
| 2025-05-30 | $9.38 | $9.41 | $9.05 | $9.21 | $9.21 | 9,831,460 |
| 2025-05-29 | $9.21 | $9.58 | $9.18 | $9.43 | $9.43 | 8,478,410 |
| 2025-05-28 | $9.60 | $9.61 | $9.20 | $9.26 | $9.26 | 9,761,010 |
| 2025-05-27 | $9.50 | $9.60 | $9.35 | $9.51 | $9.51 | 9,054,240 |
| 2025-05-26 | $9.13 | $9.68 | $9.08 | $9.51 | $9.51 | 15,268,340 |
| 2025-05-23 | $9.14 | $9.40 | $9.10 | $9.15 | $9.15 | 9,127,780 |
| 2025-05-22 | $9.40 | $9.46 | $9.10 | $9.14 | $9.14 | 11,119,610 |
| 2025-05-21 | $9.71 | $9.77 | $9.37 | $9.39 | $9.39 | 12,275,680 |
| 2025-05-20 | $9.31 | $9.80 | $8.85 | $9.72 | $9.72 | 23,926,500 |
| 2025-05-19 | $9.40 | $9.55 | $9.16 | $9.55 | $9.55 | 10,908,160 |
| 2025-05-16 | $9.28 | $9.58 | $9.22 | $9.46 | $9.46 | 13,280,680 |
| 2025-05-15 | $9.28 | $9.38 | $9.11 | $9.33 | $9.33 | 8,675,740 |
| 2025-05-14 | $9.29 | $9.35 | $9.19 | $9.29 | $9.29 | 8,191,370 |
| 2025-05-13 | $9.49 | $9.50 | $9.15 | $9.32 | $9.32 | 11,511,150 |
| 2025-05-12 | $9.50 | $9.52 | $9.20 | $9.34 | $9.34 | 13,934,180 |
| 2025-05-09 | $9.62 | $10.05 | $9.29 | $9.36 | $9.36 | 20,302,100 |
| 2025-05-08 | $9.05 | $9.76 | $8.96 | $9.59 | $9.59 | 25,777,410 |
| 2025-05-07 | $9.16 | $9.25 | $8.86 | $9.01 | $9.01 | 15,350,010 |
| 2025-05-06 | $8.72 | $9.05 | $8.72 | $9.04 | $9.04 | 14,072,300 |
| 2025-04-30 | $8.62 | $8.87 | $8.55 | $8.71 | $8.71 | 12,158,510 |
| 2025-04-29 | $8.57 | $8.69 | $8.37 | $8.58 | $8.58 | 11,434,620 |
| 2025-04-28 | $8.45 | $8.53 | $8.31 | $8.41 | $8.41 | 8,058,290 |
| 2025-04-25 | $8.41 | $8.64 | $8.32 | $8.54 | $8.54 | 13,831,940 |
| 2025-04-24 | $8.21 | $8.70 | $8.02 | $8.59 | $8.59 | 23,656,060 |
| 2025-04-23 | $8.45 | $8.62 | $8.30 | $8.41 | $8.41 | 15,357,630 |
| 2025-04-22 | $8.51 | $8.55 | $8.30 | $8.41 | $8.41 | 12,206,190 |
| 2025-04-21 | $8.40 | $8.57 | $8.23 | $8.52 | $8.52 | 13,084,900 |
| 2025-04-18 | $9.05 | $9.14 | $8.43 | $8.44 | $8.44 | 21,879,090 |
| 2025-04-17 | $8.74 | $9.16 | $8.60 | $8.97 | $8.97 | 22,397,390 |
| 2025-04-16 | $9.31 | $9.45 | $8.72 | $8.85 | $8.85 | 32,678,970 |
| 2025-04-15 | $9.84 | $9.96 | $9.46 | $9.63 | $9.63 | 38,024,900 |
| 2025-04-14 | $10.05 | $10.18 | $9.47 | $9.57 | $9.57 | 51,697,260 |
| 2025-04-11 | $9.60 | $11.06 | $9.58 | $9.98 | $9.98 | 65,644,690 |
| 2025-04-10 | $8.97 | $9.67 | $8.70 | $9.22 | $9.22 | 50,790,280 |
| 2025-04-09 | $7.23 | $8.99 | $7.18 | $8.99 | $8.99 | 29,285,580 |
| 2025-04-08 | $7.69 | $7.75 | $7.11 | $7.49 | $7.49 | 20,414,000 |
| 2025-04-07 | $8.50 | $8.88 | $7.58 | $7.58 | $7.58 | 21,200,060 |
| 2025-04-03 | $9.65 | $10.05 | $9.23 | $9.48 | $9.48 | 17,704,760 |
| 2025-04-02 | $9.54 | $10.08 | $9.48 | $9.66 | $9.66 | 17,019,190 |
| 2025-04-01 | $9.39 | $9.68 | $9.26 | $9.64 | $9.64 | 14,105,880 |
| 2025-03-31 | $9.50 | $9.64 | $8.98 | $9.21 | $9.21 | 18,612,330 |
| 2025-03-28 | $9.77 | $10.49 | $9.53 | $9.69 | $9.69 | 24,744,620 |
| 2025-03-27 | $9.87 | $9.97 | $9.44 | $9.57 | $9.57 | 14,658,160 |
| 2025-03-26 | $9.79 | $9.94 | $9.59 | $9.81 | $9.81 | 17,046,970 |
| 2025-03-25 | $10.01 | $10.29 | $9.70 | $9.88 | $9.88 | 27,323,450 |
| 2025-03-24 | $10.20 | $10.39 | $9.95 | $10.33 | $10.33 | 38,482,550 |
| 2025-03-21 | $9.00 | $10.78 | $9.00 | $10.05 | $10.05 | 66,056,970 |
| 2025-03-20 | $8.76 | $9.14 | $8.65 | $8.98 | $8.98 | 22,540,210 |
| 2025-03-19 | $8.46 | $8.78 | $8.44 | $8.68 | $8.68 | 12,287,370 |
| 2025-03-18 | $8.58 | $8.82 | $8.45 | $8.49 | $8.49 | 9,424,640 |
| 2025-03-17 | $8.59 | $8.65 | $8.40 | $8.59 | $8.59 | 12,603,700 |
| 2025-03-14 | $8.40 | $8.68 | $8.27 | $8.61 | $8.61 | 13,396,120 |
| 2025-03-13 | $8.61 | $8.84 | $8.30 | $8.45 | $8.45 | 21,431,630 |
| 2025-03-12 | $8.19 | $9.56 | $8.14 | $8.81 | $8.81 | 34,830,700 |
| 2025-03-11 | $7.92 | $8.21 | $7.85 | $8.20 | $8.20 | 12,533,250 |
| 2025-03-10 | $8.18 | $8.21 | $7.88 | $8.01 | $8.01 | 12,665,140 |
| 2025-03-07 | $8.56 | $8.56 | $8.07 | $8.15 | $8.15 | 13,088,880 |
| 2025-03-06 | $8.46 | $8.67 | $8.40 | $8.51 | $8.51 | 8,149,150 |
| 2025-03-05 | $8.51 | $8.54 | $8.31 | $8.45 | $8.45 | 5,111,910 |
| 2025-03-04 | $8.24 | $8.55 | $8.24 | $8.50 | $8.50 | 6,218,600 |
| 2025-03-03 | $8.30 | $8.57 | $8.20 | $8.33 | $8.33 | 6,831,780 |
| 2025-02-28 | $8.66 | $8.77 | $8.23 | $8.24 | $8.24 | 8,476,670 |
| 2025-02-27 | $8.88 | $8.89 | $8.55 | $8.78 | $8.78 | 8,740,980 |
| 2025-02-26 | $8.75 | $8.97 | $8.70 | $8.89 | $8.89 | 11,334,850 |
| 2025-02-25 | $8.49 | $8.89 | $8.42 | $8.73 | $8.73 | 9,483,050 |
| 2025-02-24 | $8.80 | $8.99 | $8.45 | $8.61 | $8.61 | 11,696,970 |
| 2025-02-20 | $8.68 | $8.85 | $8.59 | $8.63 | $8.63 | 5,464,320 |
| 2025-02-19 | $8.57 | $8.70 | $8.53 | $8.68 | $8.68 | 5,373,200 |
| 2025-02-18 | $8.91 | $8.92 | $8.51 | $8.55 | $8.55 | 6,135,930 |
| 2025-02-17 | $8.73 | $8.89 | $8.70 | $8.88 | $8.88 | 6,648,420 |
| 2025-02-14 | $8.97 | $8.97 | $8.68 | $8.72 | $8.72 | 7,851,890 |
| 2025-02-13 | $9.04 | $9.08 | $8.85 | $8.86 | $8.86 | 10,036,970 |
| 2025-02-12 | $8.67 | $9.09 | $8.49 | $9.04 | $9.04 | 16,079,660 |
| 2025-02-11 | $8.77 | $8.79 | $8.52 | $8.54 | $8.54 | 7,493,600 |
| 2025-02-10 | $8.63 | $8.95 | $8.45 | $8.77 | $8.77 | 13,251,640 |
| 2025-02-07 | $8.22 | $8.75 | $8.19 | $8.54 | $8.54 | 12,241,910 |
| 2025-02-06 | $8.10 | $8.21 | $7.92 | $8.20 | $8.20 | 5,469,930 |
| 2025-02-05 | $7.98 | $8.10 | $7.98 | $8.04 | $8.04 | 3,583,520 |
| 2025-01-27 | $8.08 | $8.15 | $7.88 | $7.91 | $7.91 | 4,267,400 |
| 2025-01-24 | $7.92 | $8.15 | $7.88 | $8.08 | $8.08 | 4,363,930 |
| 2025-01-23 | $7.99 | $8.18 | $7.90 | $7.93 | $7.93 | 5,762,450 |
| 2025-01-22 | $7.97 | $8.30 | $7.95 | $8.00 | $8.00 | 7,526,650 |
| 2025-01-21 | $7.94 | $8.04 | $7.70 | $8.04 | $8.04 | 9,273,640 |
| 2025-01-20 | $7.78 | $8.15 | $7.68 | $8.09 | $8.09 | 12,495,890 |
| 2025-01-17 | $7.99 | $8.01 | $7.73 | $7.73 | $7.73 | 6,269,940 |
| 2025-01-16 | $7.98 | $8.17 | $7.94 | $8.03 | $8.03 | 4,946,810 |
| 2025-01-15 | $8.16 | $8.27 | $7.93 | $7.96 | $7.96 | 5,032,340 |
| 2025-01-14 | $7.77 | $8.16 | $7.77 | $8.16 | $8.16 | 6,350,770 |
| 2025-01-13 | $7.73 | $7.85 | $7.60 | $7.76 | $7.76 | 5,256,990 |
| 2025-01-09 | $8.19 | $8.42 | $8.16 | $8.19 | $8.19 | 5,628,900 |
| 2025-01-08 | $7.91 | $8.39 | $7.85 | $8.29 | $8.29 | 10,158,460 |
| 2025-01-07 | $7.88 | $7.97 | $7.73 | $7.96 | $7.96 | 4,402,490 |
| 2025-01-06 | $7.97 | $8.02 | $7.58 | $7.85 | $7.85 | 5,620,820 |
| 2025-01-03 | $8.53 | $8.56 | $7.81 | $7.93 | $7.93 | 10,957,570 |
| 2025-01-02 | $8.79 | $8.88 | $8.40 | $8.47 | $8.47 | 9,224,210 |
| 2024-12-31 | $9.10 | $9.19 | $8.72 | $8.78 | $8.78 | 11,676,910 |
| 2024-12-30 | $9.00 | $9.40 | $8.75 | $9.11 | $9.11 | 16,427,910 |
| 2024-12-27 | $8.96 | $9.17 | $8.95 | $8.97 | $8.97 | 9,498,640 |
| 2024-12-26 | $9.16 | $9.23 | $8.94 | $9.05 | $9.05 | 15,067,760 |
| 2024-12-25 | $8.92 | $9.18 | $8.68 | $9.12 | $9.12 | 20,602,060 |
| 2024-12-24 | $8.54 | $8.97 | $8.50 | $8.93 | $8.93 | 15,115,500 |
| 2024-12-23 | $8.58 | $9.01 | $8.53 | $8.61 | $8.61 | 14,879,400 |
| 2024-12-20 | $8.38 | $8.58 | $8.30 | $8.58 | $8.58 | 6,680,930 |
| 2024-12-19 | $8.26 | $8.45 | $8.09 | $8.42 | $8.42 | 7,406,100 |
| 2024-12-18 | $8.33 | $8.47 | $8.25 | $8.37 | $8.37 | 5,026,870 |
| 2024-12-17 | $8.85 | $8.92 | $8.27 | $8.33 | $8.33 | 8,254,350 |
| 2024-12-16 | $8.80 | $8.93 | $8.71 | $8.86 | $8.86 | 6,854,650 |
| 2024-12-13 | $8.88 | $8.92 | $8.74 | $8.74 | $8.74 | 8,298,240 |
| 2024-12-12 | $9.04 | $9.19 | $8.84 | $8.96 | $8.96 | 10,683,980 |
| 2024-12-11 | $9.05 | $9.15 | $8.93 | $9.05 | $9.05 | 12,162,060 |
| 2024-12-10 | $9.30 | $9.30 | $8.92 | $9.16 | $9.16 | 26,390,970 |
| 2024-12-09 | $8.54 | $9.29 | $8.48 | $9.13 | $9.13 | 29,391,590 |
| 2024-12-06 | $8.55 | $8.62 | $8.40 | $8.54 | $8.54 | 9,546,110 |
| 2024-12-05 | $8.20 | $8.67 | $8.20 | $8.63 | $8.63 | 12,447,160 |
| 2024-12-04 | $9.09 | $9.10 | $8.36 | $8.41 | $8.41 | 14,579,620 |
| 2024-12-03 | $8.60 | $8.80 | $8.46 | $8.68 | $8.68 | 11,529,590 |
| 2024-12-02 | $8.34 | $8.61 | $8.34 | $8.60 | $8.60 | 10,644,830 |
| 2024-11-29 | $8.27 | $8.48 | $8.06 | $8.37 | $8.37 | 10,670,510 |
| 2024-11-28 | $8.19 | $8.46 | $8.17 | $8.27 | $8.27 | 10,036,450 |
| 2024-11-27 | $8.03 | $8.09 | $7.68 | $8.09 | $8.09 | 8,381,820 |
| 2024-11-26 | $8.25 | $8.33 | $8.01 | $8.04 | $8.04 | 6,418,770 |
| 2024-11-25 | $7.96 | $8.26 | $7.93 | $8.24 | $8.24 | 7,792,720 |
| 2024-11-22 | $8.51 | $8.51 | $7.92 | $7.97 | $7.97 | 11,484,260 |
| 2024-11-21 | $8.57 | $8.65 | $8.40 | $8.54 | $8.54 | 8,341,190 |
| 2024-11-20 | $8.27 | $8.59 | $8.21 | $8.56 | $8.56 | 11,238,840 |
| 2024-11-19 | $8.18 | $8.35 | $7.96 | $8.35 | $8.35 | 10,103,850 |
| 2024-11-18 | $8.42 | $8.43 | $8.00 | $8.13 | $8.13 | 9,438,520 |
| 2024-11-15 | $8.70 | $8.76 | $8.32 | $8.33 | $8.33 | 10,606,450 |
| 2024-11-14 | $9.15 | $9.24 | $8.65 | $8.69 | $8.69 | 12,633,980 |
| 2024-11-13 | $9.11 | $9.19 | $8.83 | $9.19 | $9.19 | 13,751,650 |
| 2024-11-12 | $9.43 | $9.46 | $9.01 | $9.12 | $9.12 | 19,574,110 |
| 2024-11-11 | $9.40 | $9.58 | $9.29 | $9.41 | $9.41 | 25,301,330 |
| 2024-11-08 | $9.65 | $9.80 | $9.33 | $9.49 | $9.49 | 30,386,870 |
| 2024-11-07 | $9.40 | $9.67 | $9.10 | $9.47 | $9.47 | 38,531,380 |
| 2024-11-06 | $9.70 | $10.28 | $9.30 | $9.71 | $9.71 | 62,642,110 |
| 2024-11-05 | $8.31 | $10.20 | $8.31 | $9.80 | $9.80 | 67,180,370 |
| 2024-11-04 | $7.85 | $8.55 | $7.69 | $8.50 | $8.50 | 31,448,690 |
| 2024-11-01 | $7.83 | $8.38 | $7.68 | $7.95 | $7.95 | 35,868,510 |
| 2024-10-31 | $7.40 | $7.93 | $7.34 | $7.83 | $7.83 | 15,968,530 |
| 2024-10-30 | $7.38 | $7.50 | $7.18 | $7.34 | $7.34 | 9,926,380 |
| 2024-10-29 | $7.70 | $7.92 | $7.39 | $7.40 | $7.40 | 10,020,390 |
| 2024-10-28 | $7.73 | $7.77 | $7.52 | $7.66 | $7.66 | 11,530,130 |
| 2024-10-25 | $7.46 | $7.89 | $7.46 | $7.78 | $7.78 | 12,714,430 |
| 2024-10-24 | $7.64 | $7.73 | $7.43 | $7.48 | $7.48 | 9,152,940 |
| 2024-10-23 | $7.65 | $7.83 | $7.61 | $7.70 | $7.70 | 11,582,490 |
| 2024-10-22 | $7.69 | $7.85 | $7.59 | $7.68 | $7.68 | 12,020,240 |
| 2024-10-21 | $7.40 | $7.92 | $7.39 | $7.71 | $7.71 | 17,627,460 |
| 2024-10-18 | $7.00 | $7.54 | $6.95 | $7.39 | $7.39 | 16,519,640 |
| 2024-10-17 | $7.06 | $7.17 | $7.00 | $7.03 | $7.03 | 8,363,800 |
| 2024-10-16 | $6.90 | $7.29 | $6.87 | $7.04 | $7.04 | 10,255,420 |
| 2024-10-15 | $7.20 | $7.33 | $6.97 | $6.99 | $6.99 | 10,432,480 |
| 2024-10-14 | $7.05 | $7.23 | $6.85 | $7.23 | $7.23 | 11,517,830 |
| 2024-10-11 | $7.48 | $7.57 | $6.86 | $7.01 | $7.01 | 16,111,010 |
| 2024-10-10 | $7.97 | $8.18 | $7.47 | $7.57 | $7.57 | 18,909,900 |
| 2024-10-09 | $8.75 | $8.90 | $7.68 | $7.68 | $7.68 | 34,689,470 |
| 2024-10-08 | $8.94 | $9.00 | $7.78 | $9.00 | $9.00 | 33,594,150 |
| 2024-09-30 | $6.80 | $7.54 | $6.65 | $7.50 | $7.50 | 22,436,270 |
| 2024-09-27 | $6.15 | $6.65 | $6.14 | $6.51 | $6.51 | 12,334,150 |
| 2024-09-26 | $5.89 | $6.07 | $5.86 | $6.07 | $6.07 | 5,823,620 |
| 2024-09-25 | $5.89 | $6.03 | $5.84 | $5.89 | $5.89 | 7,157,480 |
| 2024-09-24 | $5.56 | $5.83 | $5.55 | $5.83 | $5.83 | 8,114,010 |
| 2024-09-23 | $5.64 | $5.68 | $5.52 | $5.56 | $5.56 | 3,760,780 |
| 2024-09-20 | $5.67 | $5.71 | $5.57 | $5.64 | $5.64 | 3,544,270 |
| 2024-09-19 | $5.60 | $5.77 | $5.55 | $5.70 | $5.70 | 4,946,920 |
| 2024-09-18 | $5.63 | $5.65 | $5.41 | $5.59 | $5.59 | 4,684,820 |
| 2024-09-13 | $5.76 | $5.80 | $5.52 | $5.52 | $5.52 | 4,661,830 |
| 2024-09-12 | $5.84 | $5.94 | $5.78 | $5.78 | $5.78 | 4,771,940 |
| 2024-09-11 | $5.80 | $5.91 | $5.77 | $5.84 | $5.84 | 3,154,880 |
| 2024-09-10 | $5.78 | $5.88 | $5.73 | $5.85 | $5.85 | 3,901,180 |
| 2024-09-09 | $5.78 | $5.90 | $5.72 | $5.79 | $5.79 | 3,481,280 |
| 2024-09-06 | $6.02 | $6.03 | $5.79 | $5.82 | $5.82 | 5,079,900 |
| 2024-09-05 | $6.00 | $6.06 | $5.97 | $6.03 | $6.03 | 3,336,280 |
| 2024-09-04 | $5.87 | $6.17 | $5.87 | $5.97 | $5.97 | 5,485,360 |
| 2024-09-03 | $5.81 | $6.01 | $5.78 | $5.99 | $5.99 | 4,861,630 |
| 2024-09-02 | $6.03 | $6.06 | $5.79 | $5.81 | $5.81 | 6,917,630 |
| 2024-08-30 | $5.85 | $6.10 | $5.79 | $6.09 | $6.09 | 8,442,170 |
| 2024-08-29 | $5.85 | $5.96 | $5.75 | $5.93 | $5.93 | 3,908,890 |
| 2024-08-28 | $5.79 | $5.87 | $5.69 | $5.83 | $5.83 | 3,109,360 |
| 2024-08-27 | $5.90 | $5.95 | $5.76 | $5.76 | $5.76 | 4,030,590 |
| 2024-08-26 | $5.79 | $6.00 | $5.78 | $5.94 | $5.94 | 6,460,100 |
| 2024-08-23 | $5.82 | $5.85 | $5.61 | $5.67 | $5.67 | 5,789,730 |
| 2024-08-22 | $6.00 | $6.03 | $5.85 | $5.86 | $5.86 | 4,513,450 |
| 2024-08-21 | $6.07 | $6.15 | $5.93 | $5.97 | $5.97 | 4,947,550 |
| 2024-08-20 | $6.40 | $6.43 | $6.08 | $6.09 | $6.09 | 5,947,550 |
| 2024-08-19 | $6.50 | $6.57 | $6.39 | $6.41 | $6.41 | 5,243,940 |
| 2024-08-16 | $6.65 | $7.06 | $6.53 | $6.61 | $6.61 | 7,496,010 |
| 2024-08-15 | $6.45 | $6.62 | $6.42 | $6.54 | $6.54 | 3,804,470 |
| 2024-08-14 | $6.54 | $6.58 | $6.44 | $6.47 | $6.47 | 2,770,420 |
| 2024-08-13 | $6.49 | $6.53 | $6.38 | $6.52 | $6.52 | 2,818,190 |
| 2024-08-12 | $6.51 | $6.62 | $6.47 | $6.50 | $6.50 | 3,927,510 |
| 2024-08-09 | $6.63 | $6.68 | $6.49 | $6.51 | $6.51 | 3,300,680 |
| 2024-08-08 | $6.70 | $6.73 | $6.50 | $6.56 | $6.56 | 4,978,970 |
| 2024-08-07 | $6.70 | $6.77 | $6.62 | $6.67 | $6.67 | 4,438,140 |
| 2024-08-06 | $6.71 | $6.85 | $6.65 | $6.73 | $6.73 | 6,031,430 |
| 2024-08-05 | $6.93 | $7.11 | $6.66 | $6.66 | $6.66 | 12,750,610 |
| 2024-08-02 | $6.88 | $7.25 | $6.84 | $7.07 | $7.07 | 15,481,630 |
| 2024-08-01 | $6.93 | $6.98 | $6.83 | $6.94 | $6.94 | 7,042,220 |
| 2024-07-31 | $6.71 | $6.93 | $6.71 | $6.91 | $6.91 | 10,257,000 |
| 2024-07-30 | $6.66 | $6.80 | $6.59 | $6.76 | $6.76 | 5,161,030 |
| 2024-07-29 | $6.80 | $6.85 | $6.71 | $6.73 | $6.73 | 4,391,320 |
| 2024-07-26 | $6.72 | $6.84 | $6.63 | $6.78 | $6.78 | 10,529,870 |
| 2024-07-25 | $6.48 | $6.94 | $6.40 | $6.90 | $6.90 | 11,649,480 |
| 2024-07-24 | $6.50 | $6.70 | $6.43 | $6.54 | $6.54 | 6,728,340 |
| 2024-07-23 | $6.91 | $6.91 | $6.56 | $6.57 | $6.57 | 6,678,350 |
| 2024-07-22 | $6.80 | $6.94 | $6.79 | $6.86 | $6.86 | 5,078,610 |
| 2024-07-19 | $6.60 | $7.12 | $6.56 | $6.89 | $6.89 | 9,333,590 |
| 2024-07-18 | $6.40 | $6.69 | $6.35 | $6.69 | $6.69 | 7,113,880 |
| 2024-07-17 | $6.64 | $6.71 | $6.45 | $6.47 | $6.47 | 5,889,310 |
| 2024-07-16 | $6.88 | $6.91 | $6.59 | $6.67 | $6.67 | 6,934,380 |
| 2024-07-15 | $7.13 | $7.16 | $6.85 | $6.88 | $6.88 | 5,365,180 |
| 2024-07-12 | $7.26 | $7.31 | $7.12 | $7.17 | $7.17 | 4,190,140 |
| 2024-07-11 | $7.32 | $7.33 | $7.17 | $7.30 | $7.30 | 4,499,780 |
| 2024-07-10 | $7.15 | $7.35 | $7.04 | $7.13 | $7.13 | 4,684,870 |
| 2024-07-09 | $6.93 | $7.18 | $6.82 | $7.12 | $7.12 | 6,153,240 |
| 2024-07-08 | $7.30 | $7.35 | $6.92 | $6.94 | $6.94 | 6,599,260 |
| 2024-07-05 | $7.25 | $7.38 | $7.20 | $7.33 | $7.33 | 3,570,410 |
| 2024-07-04 | $7.58 | $7.67 | $7.31 | $7.33 | $7.33 | 4,939,750 |
| 2024-07-03 | $7.65 | $7.75 | $7.54 | $7.60 | $7.60 | 3,999,290 |
| 2024-07-02 | $7.70 | $7.80 | $7.64 | $7.65 | $7.65 | 4,051,060 |
| 2024-07-01 | $7.75 | $7.86 | $7.61 | $7.70 | $7.70 | 5,622,240 |
| 2024-06-28 | $7.58 | $7.95 | $7.53 | $7.78 | $7.78 | 8,010,170 |
| 2024-06-27 | $7.60 | $7.83 | $7.58 | $7.58 | $7.58 | 5,805,080 |
| 2024-06-26 | $7.47 | $7.71 | $7.31 | $7.68 | $7.68 | 6,573,920 |
| 2024-06-25 | $7.41 | $7.58 | $7.33 | $7.50 | $7.50 | 7,139,570 |
| 2024-06-24 | $7.80 | $7.87 | $7.38 | $7.41 | $7.41 | 11,346,640 |
| 2024-06-21 | $8.34 | $8.34 | $7.98 | $7.98 | $7.98 | 11,442,090 |
| 2024-06-20 | $8.81 | $8.98 | $8.36 | $8.37 | $8.37 | 13,978,560 |
| 2024-06-19 | $8.78 | $8.90 | $8.49 | $8.90 | $8.90 | 16,196,270 |
| 2024-06-18 | $8.85 | $8.94 | $8.70 | $8.71 | $8.71 | 12,457,790 |
| 2024-06-17 | $8.66 | $8.87 | $8.46 | $8.87 | $8.87 | 17,135,650 |
| 2024-06-14 | $8.75 | $8.86 | $8.60 | $8.65 | $8.65 | 16,242,170 |
| 2024-06-13 | $9.15 | $9.35 | $8.88 | $8.92 | $8.92 | 21,044,190 |
| 2024-06-12 | $9.31 | $9.41 | $9.15 | $9.29 | $9.29 | 24,741,840 |
| 2024-06-11 | $9.01 | $9.56 | $8.97 | $9.53 | $9.53 | 29,929,600 |
| 2024-06-07 | $8.58 | $9.23 | $8.35 | $9.23 | $9.23 | 27,645,830 |
| 2024-06-06 | $8.89 | $9.43 | $8.53 | $8.54 | $8.54 | 26,166,500 |
| 2024-06-05 | $8.50 | $9.10 | $8.35 | $8.93 | $8.93 | 20,407,640 |
| 2024-06-04 | $8.46 | $8.67 | $8.39 | $8.60 | $8.60 | 9,655,140 |
| 2024-06-03 | $8.38 | $8.78 | $8.27 | $8.64 | $8.64 | 12,094,000 |
| 2024-05-31 | $8.74 | $8.74 | $8.44 | $8.50 | $8.50 | 12,375,110 |
| 2024-05-30 | $8.62 | $8.99 | $8.42 | $8.78 | $8.78 | 19,477,540 |
| 2024-05-29 | $8.26 | $9.18 | $8.26 | $8.79 | $8.79 | 24,841,110 |
| 2024-05-28 | $8.05 | $8.89 | $7.97 | $8.44 | $8.44 | 18,674,190 |
| 2024-05-27 | $7.80 | $8.15 | $7.52 | $8.14 | $8.14 | 9,588,550 |
| 2024-05-24 | $7.86 | $8.15 | $7.77 | $7.79 | $7.79 | 5,493,230 |
| 2024-05-23 | $8.18 | $8.20 | $7.86 | $7.91 | $7.91 | 7,337,860 |
| 2024-05-22 | $7.77 | $8.28 | $7.74 | $8.18 | $8.18 | 11,271,500 |
| 2024-05-21 | $8.02 | $8.02 | $7.70 | $7.77 | $7.77 | 6,653,760 |
| 2024-05-20 | $8.16 | $8.27 | $7.93 | $8.03 | $8.03 | 9,340,740 |
| 2024-05-17 | $7.80 | $8.33 | $7.72 | $8.18 | $8.18 | 14,016,970 |
| 2024-05-16 | $7.67 | $7.97 | $7.67 | $7.78 | $7.78 | 5,365,290 |
| 2024-05-15 | $7.79 | $7.79 | $7.64 | $7.67 | $7.67 | 3,562,050 |
| 2024-05-14 | $7.70 | $7.88 | $7.70 | $7.78 | $7.78 | 4,296,420 |
| 2024-05-13 | $7.85 | $7.85 | $7.61 | $7.70 | $7.70 | 5,835,830 |
| 2024-05-10 | $11.68 | $11.70 | $11.18 | $11.26 | $11.26 | 4,743,260 |
| 2024-05-09 | $11.15 | $11.59 | $11.11 | $11.58 | $11.58 | 5,830,150 |
| 2024-05-08 | $11.44 | $11.58 | $11.10 | $11.17 | $11.17 | 5,273,390 |
| 2024-05-07 | $11.36 | $11.54 | $11.14 | $11.50 | $11.50 | 6,018,610 |
| 2024-05-06 | $10.91 | $11.28 | $10.88 | $11.25 | $11.25 | 6,303,260 |
| 2024-04-30 | $10.99 | $11.05 | $10.52 | $10.71 | $10.71 | 4,504,230 |
| 2024-04-29 | $10.60 | $11.03 | $10.50 | $10.95 | $10.95 | 6,550,750 |
| 2024-04-26 | $10.45 | $10.70 | $9.82 | $10.70 | $10.70 | 11,006,100 |
| 2024-04-25 | $10.78 | $11.09 | $10.71 | $10.91 | $10.91 | 4,065,000 |
| 2024-04-24 | $10.64 | $10.92 | $10.56 | $10.91 | $10.91 | 4,465,090 |
| 2024-04-23 | $10.55 | $10.73 | $10.46 | $10.64 | $10.64 | 3,959,900 |
| 2024-04-22 | $10.55 | $10.71 | $10.32 | $10.55 | $10.55 | 3,352,640 |
| 2024-04-19 | $10.66 | $10.78 | $10.49 | $10.68 | $10.68 | 3,582,460 |
| 2024-04-18 | $10.81 | $10.91 | $10.59 | $10.66 | $10.66 | 4,090,640 |
| 2024-04-17 | $10.08 | $10.88 | $10.08 | $10.88 | $10.88 | 5,462,530 |
| 2024-04-16 | $10.64 | $10.74 | $9.86 | $9.89 | $9.89 | 6,091,590 |
| 2024-04-15 | $11.31 | $11.50 | $10.55 | $10.80 | $10.80 | 6,150,640 |
| 2024-04-12 | $11.48 | $11.62 | $11.32 | $11.36 | $11.36 | 3,190,290 |
| 2024-04-11 | $11.51 | $11.69 | $11.30 | $11.42 | $11.42 | 4,416,360 |
| 2024-04-10 | $12.00 | $12.07 | $11.37 | $11.54 | $11.54 | 6,384,070 |
| 2024-04-09 | $11.83 | $12.18 | $11.83 | $12.11 | $12.11 | 3,881,320 |
| 2024-04-08 | $12.43 | $12.45 | $11.83 | $11.89 | $11.89 | 4,940,240 |
| 2024-04-03 | $12.72 | $12.72 | $12.36 | $12.43 | $12.43 | 3,632,180 |
| 2024-04-02 | $12.84 | $12.93 | $12.68 | $12.74 | $12.74 | 5,010,900 |
| 2024-04-01 | $12.50 | $12.88 | $12.50 | $12.84 | $12.84 | 5,166,640 |
| 2024-03-29 | $12.62 | $12.85 | $12.27 | $12.51 | $12.51 | 5,968,120 |
| 2024-03-28 | $12.55 | $12.94 | $12.50 | $12.68 | $12.68 | 7,106,490 |
| 2024-03-27 | $12.79 | $12.86 | $12.18 | $12.18 | $12.18 | 4,821,460 |
| 2024-03-26 | $12.81 | $12.97 | $12.42 | $12.79 | $12.79 | 4,486,030 |
| 2024-03-25 | $13.26 | $13.34 | $12.78 | $12.83 | $12.83 | 5,243,170 |
| 2024-03-22 | $13.47 | $13.56 | $13.10 | $13.26 | $13.26 | 5,840,800 |
| 2024-03-21 | $13.84 | $13.96 | $13.37 | $13.55 | $13.55 | 6,549,540 |
| 2024-03-20 | $13.47 | $13.80 | $13.42 | $13.75 | $13.75 | 7,528,400 |
| 2024-03-19 | $13.37 | $13.65 | $13.33 | $13.46 | $13.46 | 6,587,780 |
| 2024-03-18 | $13.22 | $13.47 | $13.13 | $13.47 | $13.47 | 7,567,810 |
| 2024-03-15 | $12.92 | $13.30 | $12.91 | $13.26 | $13.26 | 5,011,020 |
| 2024-03-14 | $13.19 | $13.33 | $12.78 | $13.09 | $13.09 | 7,233,450 |
| 2024-03-13 | $13.32 | $13.42 | $13.11 | $13.24 | $13.24 | 8,358,560 |
| 2024-03-12 | $13.38 | $13.69 | $13.18 | $13.43 | $13.43 | 11,725,680 |
| 2024-03-11 | $12.80 | $13.86 | $12.70 | $13.57 | $13.57 | 16,568,390 |
| 2024-03-08 | $12.25 | $12.99 | $12.25 | $12.88 | $12.88 | 11,567,760 |
| 2024-03-07 | $12.67 | $12.85 | $12.18 | $12.21 | $12.21 | 10,482,540 |
| 2024-03-06 | $11.93 | $12.95 | $11.93 | $12.80 | $12.80 | 14,746,040 |
| 2024-03-05 | $12.20 | $12.21 | $11.88 | $11.93 | $11.93 | 5,684,670 |
| 2024-03-04 | $12.57 | $12.65 | $12.06 | $12.27 | $12.27 | 8,120,620 |
| 2024-03-01 | $12.69 | $12.70 | $12.34 | $12.57 | $12.57 | 8,597,810 |
| 2024-02-29 | $11.36 | $12.55 | $11.31 | $12.52 | $12.52 | 11,107,540 |
| 2024-02-28 | $12.86 | $13.14 | $11.61 | $11.65 | $11.65 | 13,143,410 |
| 2024-02-27 | $12.23 | $12.77 | $12.08 | $12.76 | $12.76 | 8,197,230 |
| 2024-02-26 | $12.00 | $12.62 | $11.91 | $12.38 | $12.38 | 9,216,090 |
| 2024-02-23 | $11.58 | $12.12 | $11.50 | $11.97 | $11.97 | 9,133,790 |
| 2024-02-22 | $11.03 | $11.55 | $11.01 | $11.46 | $11.46 | 5,818,480 |
| 2024-02-21 | $10.81 | $11.58 | $10.71 | $11.16 | $11.16 | 7,743,680 |
| 2024-02-20 | $10.80 | $11.01 | $10.44 | $10.92 | $10.92 | 5,334,430 |
| 2024-02-19 | $10.69 | $11.15 | $10.65 | $10.89 | $10.89 | 8,626,020 |
| 2024-02-08 | $9.29 | $10.57 | $9.25 | $10.54 | $10.54 | 9,817,700 |
| 2024-02-07 | $9.52 | $9.76 | $9.03 | $9.30 | $9.30 | 7,279,720 |
| 2024-02-06 | $8.93 | $9.85 | $8.41 | $9.56 | $9.56 | 9,824,630 |
| 2024-02-05 | $10.67 | $10.70 | $8.90 | $9.16 | $9.16 | 12,906,260 |
| 2024-02-02 | $11.54 | $11.69 | $10.31 | $10.66 | $10.66 | 8,851,950 |
| 2024-02-01 | $11.50 | $11.76 | $11.27 | $11.43 | $11.43 | 5,487,950 |
| 2024-01-31 | $12.15 | $12.37 | $11.36 | $11.40 | $11.40 | 6,462,760 |
| 2024-01-30 | $12.50 | $12.81 | $12.25 | $12.28 | $12.28 | 4,387,750 |
| 2024-01-29 | $13.16 | $13.31 | $12.65 | $12.65 | $12.65 | 5,501,900 |
| 2024-01-26 | $13.71 | $13.77 | $13.09 | $13.12 | $13.12 | 7,620,850 |
| 2024-01-25 | $13.00 | $13.82 | $12.80 | $13.79 | $13.79 | 10,238,480 |
| 2024-01-24 | $13.97 | $14.26 | $13.32 | $13.82 | $13.82 | 4,889,900 |
| 2024-01-23 | $13.63 | $14.10 | $13.43 | $13.95 | $13.95 | 5,965,760 |
| 2024-01-22 | $14.66 | $14.79 | $13.52 | $13.57 | $13.57 | 6,605,730 |
| 2024-01-19 | $15.10 | $15.25 | $14.77 | $14.79 | $14.79 | 3,310,640 |
| 2024-01-18 | $15.06 | $15.34 | $14.65 | $15.11 | $15.11 | 5,699,320 |
| 2024-01-17 | $15.78 | $15.78 | $15.16 | $15.17 | $15.17 | 4,712,110 |
| 2024-01-16 | $15.85 | $16.20 | $15.55 | $15.80 | $15.80 | 5,040,850 |
| 2024-01-15 | $16.20 | $16.22 | $15.60 | $15.85 | $15.85 | 5,948,350 |
| 2024-01-12 | $15.94 | $16.86 | $15.82 | $16.30 | $16.30 | 8,889,910 |
| 2024-01-11 | $15.67 | $16.13 | $15.61 | $16.02 | $16.02 | 4,947,890 |
| 2024-01-10 | $15.56 | $16.10 | $15.14 | $15.76 | $15.76 | 5,454,130 |
| 2024-01-09 | $15.33 | $15.97 | $15.33 | $15.54 | $15.54 | 3,713,410 |
| 2024-01-08 | $15.78 | $15.87 | $15.33 | $15.33 | $15.33 | 3,477,530 |
| 2024-01-05 | $16.26 | $16.47 | $15.75 | $15.81 | $15.81 | 4,161,470 |
| 2024-01-04 | $16.41 | $16.53 | $16.12 | $16.30 | $16.30 | 2,917,710 |
| 2024-01-03 | $16.55 | $16.69 | $16.29 | $16.50 | $16.50 | 3,862,820 |
| 2024-01-02 | $16.95 | $17.01 | $16.55 | $16.58 | $16.58 | 5,350,470 |
| 2024-01-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-12-29 | $16.59 | $17.14 | $16.59 | $16.97 | $16.97 | 9,333,310 |
| 2023-12-28 | $15.67 | $16.77 | $15.40 | $16.62 | $16.62 | 9,926,370 |
| 2023-12-27 | $15.33 | $15.51 | $15.23 | $15.35 | $15.35 | 2,406,500 |
| 2023-12-26 | $15.48 | $15.61 | $15.24 | $15.35 | $15.35 | 2,767,320 |
| 2023-12-25 | $15.37 | $15.64 | $15.32 | $15.59 | $15.59 | 3,283,800 |
| 2023-12-22 | $15.50 | $15.76 | $15.14 | $15.36 | $15.36 | 5,180,510 |
| 2023-12-21 | $15.15 | $15.55 | $14.90 | $15.46 | $15.46 | 3,584,430 |
| 2023-12-20 | $15.57 | $15.62 | $15.18 | $15.21 | $15.21 | 2,909,530 |
| 2023-12-19 | $15.41 | $15.60 | $15.31 | $15.48 | $15.48 | 3,348,170 |
| 2023-12-18 | $15.96 | $16.12 | $15.32 | $15.45 | $15.45 | 8,308,410 |
| 2023-12-15 | $16.29 | $16.48 | $16.14 | $16.30 | $16.30 | 1,960,140 |
| 2023-12-14 | $16.51 | $16.69 | $16.23 | $16.28 | $16.28 | 2,549,600 |
| 2023-12-13 | $16.71 | $16.71 | $16.43 | $16.46 | $16.46 | 3,034,350 |
| 2023-12-12 | $16.72 | $16.88 | $16.58 | $16.69 | $16.69 | 3,117,500 |
| 2023-12-11 | $16.53 | $16.91 | $16.46 | $16.73 | $16.73 | 4,154,580 |
| 2023-12-08 | $17.00 | $17.14 | $16.68 | $16.69 | $16.69 | 3,740,350 |
| 2023-12-07 | $17.00 | $17.05 | $16.62 | $16.94 | $16.94 | 4,271,420 |
| 2023-12-06 | $17.10 | $17.54 | $16.97 | $17.02 | $17.02 | 4,964,630 |
| 2023-12-05 | $17.50 | $17.75 | $17.15 | $17.15 | $17.15 | 3,853,300 |
| 2023-12-04 | $17.85 | $18.35 | $17.55 | $17.61 | $17.61 | 4,795,100 |
| 2023-12-01 | $17.60 | $18.01 | $17.00 | $17.88 | $17.88 | 4,501,090 |
| 2023-11-30 | $17.85 | $18.05 | $17.42 | $17.68 | $17.68 | 3,405,040 |
| 2023-11-29 | $18.02 | $18.39 | $17.82 | $17.90 | $17.90 | 5,224,600 |
| 2023-11-28 | $17.35 | $18.32 | $17.18 | $18.01 | $18.01 | 7,221,070 |
| 2023-11-27 | $17.30 | $17.45 | $16.82 | $17.28 | $17.28 | 4,652,870 |
| 2023-11-24 | $17.98 | $18.04 | $17.25 | $17.39 | $17.39 | 5,379,150 |
| 2023-11-23 | $17.99 | $18.17 | $17.73 | $17.98 | $17.98 | 5,365,590 |
| 2023-11-22 | $18.66 | $18.87 | $17.88 | $17.92 | $17.92 | 7,745,230 |
| 2023-11-21 | $19.65 | $19.79 | $18.68 | $18.81 | $18.81 | 9,694,590 |
| 2023-11-20 | $19.56 | $19.79 | $19.21 | $19.74 | $19.74 | 6,388,960 |
| 2023-11-17 | $19.31 | $19.61 | $19.18 | $19.46 | $19.46 | 5,911,020 |
| 2023-11-16 | $19.72 | $19.84 | $19.32 | $19.33 | $19.33 | 6,923,230 |
| 2023-11-15 | $20.05 | $20.26 | $19.56 | $19.69 | $19.69 | 9,820,850 |
| 2023-11-14 | $20.25 | $20.79 | $19.82 | $19.99 | $19.99 | 14,487,020 |
| 2023-11-13 | $20.20 | $20.80 | $19.52 | $20.40 | $20.40 | 17,181,780 |
| 2023-11-10 | $18.78 | $20.98 | $18.53 | $20.60 | $20.60 | 23,396,430 |
| 2023-11-09 | $18.29 | $19.31 | $18.20 | $19.04 | $19.04 | 14,173,550 |
| 2023-11-08 | $17.93 | $18.88 | $17.64 | $18.29 | $18.29 | 7,312,370 |
| 2023-11-07 | $17.80 | $18.18 | $17.65 | $17.93 | $17.93 | 4,009,800 |
| 2023-11-06 | $17.62 | $18.03 | $17.62 | $17.84 | $17.84 | 3,998,920 |
| 2023-11-03 | $16.92 | $17.64 | $16.92 | $17.60 | $17.60 | 3,974,650 |
| 2023-11-02 | $17.68 | $17.83 | $16.85 | $16.90 | $16.90 | 4,793,960 |
| 2023-11-01 | $17.37 | $18.18 | $17.17 | $17.78 | $17.78 | 5,752,480 |
| 2023-10-31 | $17.39 | $17.58 | $17.08 | $17.25 | $17.25 | 3,117,600 |
| 2023-10-30 | $17.30 | $17.65 | $16.89 | $17.41 | $17.41 | 5,162,770 |
| 2023-10-27 | $17.22 | $17.39 | $16.54 | $17.30 | $17.30 | 5,281,820 |
| 2023-10-26 | $16.20 | $17.25 | $16.00 | $17.13 | $17.13 | 5,833,600 |
| 2023-10-25 | $16.02 | $16.60 | $16.02 | $16.25 | $16.25 | 3,147,740 |
| 2023-10-24 | $15.89 | $16.15 | $15.61 | $15.96 | $15.96 | 2,832,640 |
| 2023-10-23 | $15.92 | $16.42 | $15.63 | $15.69 | $15.69 | 3,733,440 |
| 2023-10-20 | $16.25 | $16.47 | $16.00 | $16.23 | $16.23 | 4,652,170 |
| 2023-10-19 | $16.75 | $16.95 | $15.38 | $16.39 | $16.39 | 7,436,290 |
| 2023-10-18 | $17.11 | $17.15 | $16.50 | $16.83 | $16.83 | 4,657,040 |
| 2023-10-17 | $18.00 | $18.01 | $17.09 | $17.23 | $17.23 | 7,785,580 |
| 2023-10-16 | $19.05 | $19.35 | $17.71 | $18.02 | $18.02 | 9,604,790 |
| 2023-10-13 | $18.80 | $19.24 | $18.13 | $19.04 | $19.04 | 9,654,580 |
| 2023-10-12 | $17.47 | $19.04 | $17.18 | $18.69 | $18.69 | 8,745,740 |
| 2023-10-11 | $17.58 | $17.58 | $17.25 | $17.32 | $17.32 | 1,777,180 |
| 2023-10-10 | $17.78 | $17.79 | $17.38 | $17.43 | $17.43 | 1,847,340 |
| 2023-10-09 | $17.69 | $17.95 | $17.57 | $17.63 | $17.63 | 2,448,290 |
| 2023-09-28 | $17.78 | $17.84 | $17.52 | $17.69 | $17.69 | 2,625,420 |
| 2023-09-27 | $17.65 | $18.08 | $17.46 | $17.78 | $17.78 | 4,404,020 |
| 2023-09-26 | $17.40 | $17.57 | $17.04 | $17.43 | $17.43 | 3,575,920 |
| 2023-09-25 | $17.22 | $17.53 | $16.81 | $17.43 | $17.43 | 4,030,620 |
| 2023-09-22 | $17.05 | $17.27 | $16.86 | $17.11 | $17.11 | 2,823,440 |
| 2023-09-21 | $17.19 | $17.22 | $16.84 | $16.98 | $16.98 | 2,154,600 |
| 2023-09-20 | $17.47 | $17.49 | $17.07 | $17.19 | $17.19 | 1,862,640 |
| 2023-09-19 | $17.48 | $17.48 | $17.13 | $17.36 | $17.36 | 2,285,580 |
| 2023-09-18 | $17.26 | $17.68 | $17.00 | $17.40 | $17.40 | 3,040,460 |
| 2023-09-15 | $17.19 | $17.30 | $16.98 | $17.12 | $17.12 | 2,855,840 |
| 2023-09-14 | $17.65 | $17.65 | $17.00 | $17.10 | $17.10 | 3,519,960 |
| 2023-09-13 | $18.10 | $18.16 | $17.33 | $17.56 | $17.56 | 3,616,180 |
| 2023-09-12 | $18.36 | $18.42 | $18.03 | $18.10 | $18.10 | 2,373,160 |
| 2023-09-11 | $18.21 | $18.46 | $18.00 | $18.36 | $18.36 | 2,344,310 |
| 2023-09-08 | $18.70 | $18.71 | $18.05 | $18.26 | $18.26 | 2,921,150 |
| 2023-09-07 | $19.10 | $19.10 | $18.46 | $18.50 | $18.50 | 3,685,620 |
| 2023-09-06 | $18.51 | $18.91 | $18.27 | $18.90 | $18.90 | 5,507,740 |
| 2023-09-05 | $17.90 | $18.80 | $17.66 | $18.60 | $18.60 | 6,601,550 |
| 2023-09-04 | $17.96 | $18.09 | $17.64 | $17.83 | $17.83 | 2,921,750 |
| 2023-09-01 | $18.26 | $18.32 | $17.75 | $17.88 | $17.88 | 3,959,450 |
| 2023-08-31 | $18.68 | $18.70 | $17.92 | $18.00 | $18.00 | 5,235,460 |
| 2023-08-30 | $18.60 | $19.19 | $18.55 | $18.68 | $18.68 | 3,385,270 |
| 2023-08-29 | $17.62 | $18.85 | $17.53 | $18.74 | $18.74 | 5,144,180 |
| 2023-08-28 | $19.28 | $19.48 | $17.59 | $17.73 | $17.73 | 4,392,320 |
| 2023-08-25 | $18.59 | $18.59 | $18.09 | $18.09 | $18.09 | 3,286,640 |
| 2023-08-24 | $18.40 | $19.00 | $17.96 | $18.59 | $18.59 | 5,595,060 |
| 2023-08-23 | $19.23 | $19.30 | $18.34 | $18.35 | $18.35 | 5,271,100 |
| 2023-08-22 | $19.49 | $19.68 | $18.39 | $19.17 | $19.17 | 8,172,110 |
| 2023-08-21 | $19.60 | $20.34 | $18.89 | $19.40 | $19.40 | 8,498,510 |
| 2023-08-18 | $19.83 | $20.02 | $19.30 | $19.78 | $19.78 | 5,732,560 |
| 2023-08-17 | $19.11 | $19.66 | $18.26 | $19.63 | $19.63 | 5,446,120 |
| 2023-08-16 | $19.55 | $20.05 | $19.00 | $19.10 | $19.10 | 5,621,580 |
| 2023-08-15 | $18.63 | $20.40 | $18.63 | $19.44 | $19.44 | 10,627,710 |
| 2023-08-14 | $18.94 | $19.03 | $18.49 | $18.62 | $18.62 | 4,700,300 |
| 2023-08-11 | $19.25 | $19.51 | $18.88 | $18.90 | $18.90 | 3,568,160 |
| 2023-08-10 | $19.53 | $19.80 | $19.20 | $19.37 | $19.37 | 3,568,230 |
| 2023-08-09 | $19.79 | $20.28 | $19.40 | $19.66 | $19.66 | 5,351,290 |
| 2023-08-08 | $20.30 | $20.30 | $19.52 | $19.60 | $19.60 | 4,574,850 |
| 2023-08-07 | $19.62 | $20.40 | $19.32 | $20.29 | $20.29 | 8,780,010 |
| 2023-08-04 | $19.58 | $19.95 | $19.20 | $19.62 | $19.62 | 4,279,930 |
| 2023-08-03 | $19.62 | $19.84 | $19.31 | $19.47 | $19.47 | 3,419,140 |
| 2023-08-02 | $19.85 | $20.20 | $19.64 | $19.71 | $19.71 | 3,178,160 |
| 2023-08-01 | $19.45 | $20.01 | $19.00 | $19.85 | $19.85 | 6,267,810 |
| 2023-07-31 | $20.08 | $20.24 | $19.42 | $19.54 | $19.54 | 6,948,440 |
| 2023-07-28 | $19.69 | $20.78 | $19.47 | $20.08 | $20.08 | 9,868,410 |
| 2023-07-27 | $20.04 | $20.10 | $19.46 | $19.52 | $19.52 | 4,289,770 |
| 2023-07-26 | $20.46 | $20.46 | $19.87 | $19.99 | $19.99 | 4,343,680 |
| 2023-07-25 | $20.20 | $20.98 | $19.96 | $20.21 | $20.21 | 9,453,780 |
| 2023-07-24 | $19.99 | $20.49 | $19.73 | $19.90 | $19.90 | 5,508,440 |
| 2023-07-21 | $20.20 | $20.39 | $19.92 | $20.23 | $20.23 | 5,205,680 |
| 2023-07-20 | $21.00 | $21.05 | $19.95 | $20.02 | $20.02 | 8,213,060 |
| 2023-07-19 | $21.47 | $21.57 | $20.87 | $20.93 | $20.93 | 6,077,600 |
| 2023-07-18 | $21.68 | $21.99 | $21.12 | $21.20 | $21.20 | 6,808,730 |
| 2023-07-17 | $21.12 | $22.12 | $20.61 | $21.88 | $21.88 | 14,015,590 |
| 2023-07-14 | $22.55 | $22.59 | $21.20 | $21.30 | $21.30 | 15,827,920 |
| 2023-07-13 | $22.80 | $23.52 | $22.11 | $22.45 | $22.45 | 13,516,730 |
| 2023-07-12 | $23.40 | $23.40 | $22.21 | $22.43 | $22.43 | 14,471,470 |
| 2023-07-11 | $20.75 | $23.39 | $20.53 | $22.81 | $22.81 | 22,866,180 |
| 2023-07-10 | $19.60 | $20.90 | $19.38 | $20.70 | $20.70 | 13,388,500 |
| 2023-07-07 | $19.72 | $19.90 | $19.27 | $19.59 | $19.59 | 6,398,320 |
| 2023-07-06 | $20.04 | $20.48 | $19.58 | $19.62 | $19.62 | 8,280,310 |
| 2023-07-05 | $19.92 | $20.25 | $19.64 | $20.04 | $20.04 | 7,209,790 |
| 2023-07-04 | $19.22 | $20.40 | $19.16 | $19.92 | $19.92 | 12,483,220 |
| 2023-07-03 | $18.94 | $19.45 | $18.90 | $19.04 | $19.04 | 8,875,590 |
| 2023-06-30 | $19.15 | $19.67 | $18.91 | $19.05 | $19.05 | 12,436,770 |
| 2023-06-29 | $18.35 | $19.30 | $18.15 | $19.14 | $19.14 | 13,922,750 |
| 2023-06-28 | $17.53 | $18.48 | $17.23 | $18.40 | $18.40 | 15,146,800 |
| 2023-06-27 | $16.93 | $17.66 | $16.61 | $17.50 | $17.50 | 13,331,440 |
| 2023-06-26 | $17.63 | $17.63 | $16.33 | $17.00 | $17.00 | 15,278,480 |
| 2023-06-21 | $16.78 | $16.86 | $16.46 | $16.46 | $16.46 | 2,790,510 |
| 2023-06-20 | $16.60 | $16.79 | $16.39 | $16.79 | $16.79 | 3,694,440 |
| 2023-06-19 | $16.57 | $16.86 | $16.46 | $16.58 | $16.58 | 3,876,530 |
| 2023-06-16 | $16.16 | $16.61 | $16.05 | $16.58 | $16.58 | 4,875,530 |
| 2023-06-15 | $15.38 | $16.27 | $15.32 | $16.20 | $16.20 | 5,352,570 |
| 2023-06-14 | $15.74 | $15.90 | $15.38 | $15.45 | $15.45 | 3,067,800 |
| 2023-06-13 | $16.03 | $16.25 | $15.70 | $15.86 | $15.86 | 3,148,800 |
| 2023-06-12 | $15.12 | $16.08 | $15.12 | $15.92 | $15.92 | 4,193,100 |
| 2023-06-09 | $15.35 | $15.57 | $15.00 | $15.21 | $15.21 | 3,102,630 |
| 2023-06-08 | $15.36 | $15.84 | $15.34 | $15.36 | $15.36 | 3,754,200 |
| 2023-06-07 | $15.95 | $15.98 | $15.29 | $15.37 | $15.37 | 5,227,050 |
| 2023-06-06 | $16.37 | $16.48 | $15.75 | $15.90 | $15.90 | 3,823,530 |
| 2023-06-05 | $16.64 | $16.66 | $16.32 | $16.44 | $16.44 | 2,210,490 |
| 2023-06-02 | $16.33 | $16.58 | $16.30 | $16.53 | $16.53 | 2,528,150 |
| 2023-06-01 | $16.43 | $16.66 | $16.28 | $16.33 | $16.33 | 3,373,390 |
| 2023-05-31 | $16.90 | $16.95 | $16.48 | $16.55 | $16.55 | 2,851,730 |
| 2023-05-30 | $16.82 | $16.89 | $16.48 | $16.70 | $16.70 | 3,339,530 |
| 2023-05-29 | $17.15 | $17.47 | $16.58 | $16.70 | $16.70 | 4,486,780 |
| 2023-05-26 | $16.92 | $17.65 | $16.59 | $17.13 | $17.13 | 6,118,330 |
| 2023-05-25 | $16.69 | $17.10 | $16.69 | $16.93 | $16.93 | 3,865,630 |
| 2023-05-24 | $16.66 | $17.07 | $16.53 | $16.79 | $16.79 | 3,309,250 |
| 2023-05-23 | $16.91 | $17.00 | $16.55 | $16.66 | $16.66 | 5,023,610 |
| 2023-05-22 | $16.91 | $17.10 | $16.85 | $16.97 | $16.97 | 3,768,580 |
| 2023-05-19 | $17.03 | $17.15 | $16.59 | $16.90 | $16.90 | 7,116,550 |
| 2023-05-18 | $16.27 | $17.06 | $16.17 | $16.98 | $16.98 | 9,449,170 |
| 2023-05-17 | $15.41 | $16.58 | $15.38 | $16.27 | $16.27 | 8,288,500 |
| 2023-05-16 | $15.31 | $15.78 | $15.29 | $15.41 | $15.41 | 4,897,990 |
| 2023-05-15 | $14.65 | $15.44 | $14.64 | $15.35 | $15.35 | 6,069,290 |
| 2023-05-12 | $14.93 | $15.12 | $14.55 | $14.67 | $14.67 | 3,352,660 |
| 2023-05-11 | $14.80 | $15.07 | $14.54 | $15.01 | $15.01 | 4,561,350 |
| 2023-05-10 | $14.25 | $14.91 | $14.13 | $14.76 | $14.76 | 7,112,520 |
| 2023-05-09 | $14.77 | $14.77 | $14.00 | $14.41 | $14.41 | 5,532,010 |
| 2023-05-08 | $14.96 | $15.03 | $14.71 | $14.76 | $14.76 | 3,919,810 |
| 2023-05-05 | $15.29 | $15.31 | $14.71 | $14.77 | $14.77 | 3,901,130 |
| 2023-05-04 | $15.20 | $15.70 | $15.00 | $15.22 | $15.22 | 5,402,420 |
| 2023-05-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-05-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-04-28 | $14.72 | $15.46 | $14.65 | $15.22 | $15.22 | 6,360,280 |
| 2023-04-27 | $15.84 | $15.92 | $14.55 | $14.69 | $14.69 | 9,576,290 |
| 2023-04-26 | $15.15 | $16.15 | $15.10 | $16.09 | $16.09 | 6,207,510 |
| 2023-04-25 | $15.76 | $15.89 | $15.00 | $15.13 | $15.13 | 5,306,930 |
| 2023-04-24 | $16.08 | $16.10 | $15.60 | $15.81 | $15.81 | 4,542,460 |
| 2023-04-21 | $16.88 | $17.16 | $16.06 | $16.11 | $16.11 | 6,087,010 |
| 2023-04-20 | $16.25 | $17.03 | $15.93 | $16.79 | $16.79 | 9,019,280 |
| 2023-04-19 | $16.70 | $16.90 | $16.34 | $16.53 | $16.53 | 7,177,990 |
| 2023-04-18 | $16.61 | $17.47 | $16.48 | $16.88 | $16.88 | 12,621,150 |
| 2023-04-17 | $16.11 | $16.61 | $15.97 | $16.53 | $16.53 | 7,859,800 |
| 2023-04-14 | $15.45 | $16.39 | $15.38 | $16.22 | $16.22 | 8,476,160 |
| 2023-04-13 | $15.89 | $15.91 | $15.26 | $15.46 | $15.46 | 7,464,460 |
| 2023-04-12 | $16.35 | $16.45 | $15.74 | $15.85 | $15.85 | 5,881,860 |
| 2023-04-11 | $16.43 | $16.56 | $16.15 | $16.29 | $16.29 | 4,686,960 |
| 2023-04-10 | $16.41 | $16.77 | $16.19 | $16.47 | $16.47 | 6,741,630 |
| 2023-04-07 | $17.06 | $17.30 | $16.25 | $16.43 | $16.43 | 10,812,490 |
| 2023-04-06 | $17.36 | $17.45 | $16.80 | $17.24 | $17.24 | 7,546,460 |
| 2023-04-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-04-04 | $18.56 | $18.56 | $17.08 | $17.23 | $17.23 | 7,708,080 |
| 2023-04-03 | $33.86 | $33.86 | $32.15 | $33.03 | $18.35 | 4,442,490 |
| 2023-03-31 | $33.69 | $34.30 | $33.40 | $33.88 | $18.82 | 2,578,950 |
| 2023-03-30 | $33.70 | $33.99 | $32.88 | $33.68 | $18.71 | 3,255,620 |
| 2023-03-29 | $34.67 | $35.55 | $33.10 | $33.20 | $18.45 | 6,398,920 |
| 2023-03-28 | $33.40 | $34.10 | $33.29 | $33.54 | $18.64 | 3,481,460 |
| 2023-03-27 | $31.60 | $33.75 | $31.60 | $33.60 | $18.67 | 5,656,790 |
| 2023-03-24 | $31.32 | $31.88 | $31.10 | $31.60 | $17.56 | 2,096,490 |
| 2023-03-23 | $32.12 | $32.12 | $31.37 | $31.52 | $17.51 | 2,276,170 |
| 2023-03-22 | $32.70 | $33.12 | $32.10 | $32.25 | $17.92 | 2,049,790 |
| 2023-03-21 | $31.73 | $32.85 | $31.25 | $32.85 | $18.25 | 2,976,170 |
| 2023-03-20 | $31.23 | $32.13 | $30.05 | $31.73 | $17.63 | 3,571,430 |
| 2023-03-17 | $32.46 | $32.50 | $31.12 | $31.24 | $17.36 | 3,386,430 |
| 2023-03-16 | $33.36 | $33.45 | $31.95 | $32.00 | $17.78 | 3,998,870 |
| 2023-03-15 | $33.68 | $34.39 | $33.44 | $33.46 | $18.59 | 2,211,600 |
| 2023-03-14 | $34.07 | $34.55 | $33.50 | $33.55 | $18.64 | 2,998,980 |
| 2023-03-13 | $33.90 | $34.44 | $33.39 | $34.09 | $18.94 | 3,669,400 |
| 2023-03-10 | $33.94 | $34.24 | $33.25 | $33.59 | $18.66 | 2,320,240 |
| 2023-03-09 | $34.38 | $34.50 | $33.75 | $33.97 | $18.87 | 1,918,710 |
| 2023-03-08 | $33.66 | $34.70 | $33.59 | $34.28 | $19.05 | 2,675,370 |
| 2023-03-07 | $35.80 | $35.86 | $34.11 | $34.12 | $18.96 | 3,871,440 |
| 2023-03-06 | $35.00 | $36.18 | $34.43 | $35.74 | $19.86 | 6,632,350 |
| 2023-03-03 | $33.60 | $34.42 | $33.50 | $33.99 | $18.89 | 2,315,330 |
| 2023-03-02 | $34.86 | $34.95 | $33.63 | $33.97 | $18.87 | 2,382,910 |
| 2023-03-01 | $35.08 | $35.12 | $34.30 | $34.90 | $19.39 | 1,615,380 |
| 2023-02-28 | $35.00 | $35.22 | $34.38 | $34.88 | $19.38 | 1,782,710 |
| 2023-02-27 | $35.49 | $36.19 | $34.80 | $34.96 | $19.42 | 2,442,560 |
| 2023-02-24 | $35.50 | $36.12 | $34.50 | $35.37 | $19.65 | 2,928,560 |
| 2023-02-23 | $34.88 | $36.02 | $34.49 | $35.50 | $19.72 | 2,744,600 |
| 2023-02-22 | $34.70 | $35.54 | $34.50 | $34.80 | $19.34 | 2,027,480 |
| 2023-02-21 | $36.15 | $36.28 | $34.74 | $35.00 | $19.45 | 2,765,080 |
| 2023-02-20 | $34.66 | $36.38 | $34.65 | $36.15 | $20.09 | 3,054,610 |
| 2023-02-17 | $34.83 | $34.83 | $34.83 | $34.83 | $19.35 | 4,333,940 |
| 2023-02-16 | $37.54 | $37.96 | $36.20 | $36.56 | $20.31 | 2,699,050 |
| 2023-02-15 | $38.05 | $38.59 | $36.94 | $37.26 | $20.70 | 2,941,960 |
| 2023-02-14 | $38.72 | $39.12 | $37.92 | $38.05 | $21.14 | 1,895,320 |
| 2023-02-13 | $37.86 | $39.38 | $37.86 | $38.70 | $21.50 | 3,491,530 |
| 2023-02-10 | $38.45 | $38.93 | $37.80 | $37.98 | $21.10 | 1,913,330 |
| 2023-02-09 | $38.00 | $38.79 | $37.23 | $38.70 | $21.50 | 2,207,970 |
| 2023-02-08 | $38.45 | $38.88 | $37.83 | $37.98 | $21.10 | 2,222,160 |
| 2023-02-07 | $38.50 | $38.81 | $37.82 | $38.09 | $21.16 | 1,361,170 |
| 2023-02-06 | $38.35 | $38.88 | $37.90 | $38.28 | $21.27 | 1,603,420 |
| 2023-02-03 | $38.80 | $39.00 | $37.85 | $38.70 | $21.50 | 2,022,360 |
| 2023-02-02 | $39.41 | $40.07 | $38.52 | $38.69 | $21.50 | 2,858,640 |
| 2023-02-01 | $40.14 | $40.31 | $39.19 | $39.39 | $21.89 | 2,838,020 |
| 2023-01-31 | $39.39 | $40.74 | $39.00 | $39.85 | $22.14 | 3,239,830 |
| 2023-01-30 | $38.50 | $40.28 | $38.42 | $39.85 | $22.14 | 3,868,200 |
| 2023-01-20 | $37.80 | $38.68 | $37.60 | $38.50 | $38.50 | 2,375,510 |
| 2023-01-19 | $38.06 | $38.51 | $37.38 | $37.46 | $37.46 | 1,827,060 |
| 2023-01-18 | $36.90 | $38.80 | $36.62 | $38.00 | $38.00 | 2,647,560 |
| 2023-01-17 | $36.80 | $37.89 | $36.65 | $36.93 | $36.93 | 1,721,300 |
| 2023-01-16 | $36.45 | $37.35 | $35.70 | $37.08 | $37.08 | 3,089,760 |
| 2023-01-13 | $37.88 | $37.99 | $35.65 | $36.09 | $36.09 | 3,904,630 |
| 2023-01-12 | $37.54 | $38.22 | $37.18 | $37.68 | $37.68 | 1,588,770 |
| 2023-01-11 | $38.34 | $38.68 | $37.64 | $37.66 | $37.66 | 2,034,670 |
| 2023-01-10 | $38.26 | $39.36 | $37.88 | $38.52 | $38.52 | 2,832,120 |
| 2023-01-09 | $38.18 | $39.41 | $37.59 | $38.28 | $38.28 | 4,127,920 |
| 2023-01-06 | $36.45 | $38.55 | $36.45 | $37.70 | $37.70 | 4,731,340 |
| 2023-01-05 | $36.53 | $37.10 | $35.80 | $36.40 | $36.40 | 3,177,220 |
| 2023-01-04 | $37.11 | $37.55 | $36.38 | $36.73 | $36.73 | 2,365,960 |
| 2023-01-03 | $36.15 | $37.60 | $35.80 | $37.18 | $37.18 | 3,423,760 |
| 2023-01-02 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 0 |
| 2022-12-30 | $35.09 | $36.77 | $35.09 | $36.11 | $36.11 | 4,871,630 |
| 2022-12-29 | $35.43 | $36.10 | $35.18 | $35.31 | $35.31 | 2,068,460 |
| 2022-12-28 | $35.31 | $35.95 | $34.68 | $35.43 | $35.43 | 2,538,600 |
| 2022-12-27 | $35.49 | $36.50 | $34.83 | $35.84 | $35.84 | 3,820,140 |
| 2022-12-26 | $31.75 | $35.66 | $30.91 | $35.57 | $35.57 | 4,058,840 |
| 2022-12-23 | $32.22 | $32.26 | $30.69 | $31.66 | $31.66 | 3,651,510 |
| 2022-12-22 | $34.16 | $34.16 | $32.00 | $32.09 | $32.09 | 2,486,510 |
| 2022-12-21 | $34.74 | $34.75 | $33.42 | $33.99 | $33.99 | 1,995,280 |
| 2022-12-20 | $32.89 | $35.35 | $32.55 | $34.75 | $34.75 | 2,750,650 |
| 2022-12-19 | $33.19 | $33.74 | $32.35 | $32.88 | $32.88 | 1,558,780 |
| 2022-12-16 | $35.00 | $35.26 | $33.07 | $33.19 | $33.19 | 2,201,150 |
| 2022-12-15 | $35.38 | $35.45 | $34.55 | $35.16 | $35.16 | 1,348,970 |
| 2022-12-14 | $35.40 | $35.58 | $34.78 | $35.09 | $35.09 | 1,369,970 |
| 2022-12-13 | $36.44 | $36.62 | $35.00 | $35.00 | $35.00 | 1,581,990 |
| 2022-12-12 | $35.52 | $36.50 | $35.22 | $36.24 | $36.24 | 1,622,840 |
| 2022-12-09 | $37.30 | $37.30 | $35.68 | $35.68 | $35.68 | 3,000,130 |
| 2022-12-08 | $37.56 | $38.06 | $36.93 | $36.96 | $36.96 | 1,746,940 |
| 2022-12-07 | $37.74 | $38.18 | $37.10 | $37.55 | $37.55 | 1,952,560 |
| 2022-12-06 | $38.10 | $38.41 | $37.28 | $37.72 | $37.72 | 2,107,300 |
| 2022-12-05 | $38.71 | $39.00 | $37.58 | $38.70 | $38.70 | 3,218,060 |
| 2022-12-01 | $37.54 | $38.48 | $37.08 | $37.15 | $37.15 | 2,078,080 |
| 2022-11-30 | $36.83 | $38.24 | $36.17 | $37.53 | $37.53 | 3,247,060 |
| 2022-11-29 | $37.23 | $37.55 | $36.59 | $37.15 | $37.15 | 2,162,710 |
| 2022-11-28 | $37.50 | $38.37 | $36.70 | $37.16 | $37.16 | 2,809,220 |
| 2022-11-25 | $39.15 | $39.15 | $37.14 | $37.77 | $37.77 | 3,078,740 |
| 2022-11-24 | $38.90 | $39.80 | $38.45 | $38.90 | $38.90 | 3,023,500 |
| 2022-11-23 | $39.09 | $39.45 | $37.66 | $38.80 | $38.80 | 4,073,470 |
| 2022-11-22 | $40.25 | $40.35 | $38.28 | $38.97 | $38.97 | 4,202,870 |
| 2022-11-21 | $35.80 | $40.46 | $35.32 | $40.25 | $40.25 | 6,992,870 |
| 2022-11-18 | $36.07 | $36.50 | $35.00 | $35.31 | $35.31 | 2,172,530 |
| 2022-11-17 | $37.00 | $37.00 | $35.07 | $35.93 | $35.93 | 3,637,660 |
| 2022-11-16 | $37.27 | $38.33 | $36.50 | $36.69 | $36.69 | 2,320,920 |
| 2022-11-15 | $35.94 | $37.65 | $35.70 | $37.38 | $37.38 | 2,563,720 |
| 2022-11-14 | $37.00 | $37.20 | $35.61 | $35.93 | $35.93 | 2,611,500 |
| 2022-11-11 | $38.00 | $38.02 | $36.01 | $36.68 | $36.68 | 3,342,930 |
| 2022-11-10 | $38.74 | $38.74 | $36.48 | $36.68 | $36.68 | 4,069,380 |
| 2022-11-09 | $37.60 | $39.20 | $37.34 | $38.80 | $38.80 | 3,750,970 |
| 2022-11-08 | $38.15 | $38.15 | $36.93 | $37.41 | $37.41 | 2,604,820 |
| 2022-11-07 | $37.29 | $38.66 | $36.65 | $38.15 | $38.15 | 4,726,060 |
| 2022-11-04 | $37.02 | $37.90 | $36.71 | $37.48 | $37.48 | 4,462,290 |
| 2022-11-03 | $36.50 | $37.96 | $36.30 | $37.00 | $37.00 | 4,177,170 |
| 2022-11-02 | $34.90 | $37.26 | $34.48 | $36.36 | $36.36 | 6,749,810 |
| 2022-11-01 | $32.99 | $35.25 | $32.74 | $34.90 | $34.90 | 4,630,890 |
| 2022-10-31 | $33.33 | $34.72 | $33.00 | $33.39 | $33.39 | 4,903,320 |
| 2022-10-28 | $35.77 | $36.00 | $33.80 | $34.46 | $34.46 | 5,970,200 |
| 2022-10-27 | $34.90 | $36.65 | $34.54 | $35.99 | $35.99 | 7,952,310 |
| 2022-10-26 | $33.16 | $34.55 | $32.80 | $34.51 | $34.51 | 5,122,520 |
| 2022-10-25 | $33.01 | $33.98 | $32.05 | $33.17 | $33.17 | 3,978,470 |
| 2022-10-24 | $33.28 | $34.18 | $32.77 | $33.72 | $33.72 | 4,500,930 |
| 2022-10-21 | $32.64 | $33.50 | $32.40 | $33.15 | $33.15 | 2,477,090 |
| 2022-10-20 | $33.81 | $33.81 | $32.15 | $32.80 | $32.80 | 3,918,040 |
| 2022-10-19 | $32.01 | $34.42 | $31.80 | $33.83 | $33.83 | 5,258,530 |
| 2022-10-18 | $33.03 | $33.03 | $32.04 | $32.18 | $32.18 | 2,395,600 |
| 2022-10-17 | $32.99 | $33.28 | $32.23 | $32.46 | $32.46 | 2,945,500 |
| 2022-10-14 | $32.38 | $33.41 | $31.80 | $33.12 | $33.12 | 4,809,450 |
| 2022-10-13 | $30.99 | $33.00 | $30.90 | $32.26 | $32.26 | 4,893,140 |
| 2022-10-12 | $28.62 | $31.46 | $27.87 | $31.28 | $31.28 | 3,947,730 |
| 2022-10-11 | $28.80 | $28.88 | $27.73 | $28.61 | $28.61 | 2,570,490 |
| 2022-10-10 | $28.87 | $29.77 | $28.11 | $28.50 | $28.50 | 3,163,430 |
| 2022-09-30 | $30.33 | $30.33 | $28.82 | $28.86 | $28.86 | 2,727,840 |
| 2022-09-29 | $30.69 | $31.24 | $29.64 | $30.06 | $30.06 | 2,941,890 |
| 2022-09-28 | $31.60 | $32.32 | $30.20 | $30.28 | $30.28 | 4,081,090 |
| 2022-09-27 | $31.31 | $32.18 | $30.55 | $31.41 | $31.41 | 2,089,110 |
| 2022-09-26 | $30.10 | $31.94 | $30.10 | $31.16 | $31.16 | 2,363,810 |
| 2022-09-23 | $31.72 | $31.94 | $30.60 | $30.77 | $30.77 | 2,038,170 |
| 2022-09-22 | $31.67 | $32.40 | $30.57 | $31.80 | $31.80 | 2,242,880 |
| 2022-09-21 | $32.43 | $32.94 | $31.50 | $31.66 | $31.66 | 2,706,300 |
| 2022-09-20 | $31.63 | $32.80 | $31.02 | $32.56 | $32.56 | 3,031,920 |
| 2022-09-19 | $31.21 | $32.40 | $30.41 | $31.00 | $31.00 | 2,911,190 |
| 2022-09-16 | $32.48 | $32.70 | $31.36 | $31.37 | $31.37 | 2,778,010 |
| 2022-09-15 | $34.85 | $35.10 | $31.40 | $32.68 | $32.68 | 4,698,470 |
| 2022-09-14 | $33.80 | $35.10 | $33.51 | $34.76 | $34.76 | 3,488,030 |
| 2022-09-13 | $34.56 | $35.53 | $33.77 | $34.73 | $34.73 | 2,536,520 |
| 2022-09-12 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-09-09 | $35.26 | $35.60 | $33.50 | $34.35 | $34.35 | 2,623,220 |
| 2022-09-08 | $35.99 | $37.50 | $35.01 | $35.11 | $35.11 | 3,845,770 |
| 2022-09-07 | $36.17 | $36.96 | $35.66 | $35.97 | $35.97 | 3,456,430 |
| 2022-09-06 | $35.79 | $36.85 | $34.83 | $36.43 | $36.43 | 4,101,440 |
| 2022-09-05 | $32.80 | $35.99 | $32.59 | $35.33 | $35.33 | 5,186,740 |
| 2022-09-02 | $31.88 | $33.35 | $30.90 | $32.92 | $32.92 | 3,802,640 |
| 2022-09-01 | $31.96 | $32.16 | $31.11 | $31.29 | $31.29 | 2,602,570 |
| 2022-08-31 | $33.90 | $34.09 | $31.25 | $31.28 | $31.28 | 5,569,120 |
| 2022-08-30 | $35.66 | $35.95 | $33.56 | $33.79 | $33.79 | 3,870,870 |
| 2022-08-29 | $34.00 | $36.39 | $33.33 | $35.50 | $35.50 | 4,257,910 |
| 2022-08-26 | $34.13 | $35.69 | $33.85 | $34.68 | $34.68 | 3,470,830 |
| 2022-08-25 | $36.70 | $36.70 | $33.94 | $34.40 | $34.40 | 3,936,760 |
| 2022-08-24 | $37.43 | $37.90 | $35.65 | $35.89 | $35.89 | 3,637,610 |
| 2022-08-23 | $36.98 | $37.97 | $36.54 | $37.45 | $37.45 | 3,377,280 |
| 2022-08-22 | $37.00 | $37.80 | $35.30 | $37.23 | $37.23 | 4,493,120 |
| 2022-08-19 | $39.40 | $39.40 | $36.91 | $37.04 | $37.04 | 6,226,550 |
| 2022-08-18 | $38.94 | $39.80 | $38.30 | $39.40 | $39.40 | 5,638,260 |
| 2022-08-17 | $39.60 | $41.70 | $38.77 | $39.18 | $39.18 | 7,116,800 |
| 2022-08-16 | $39.83 | $40.80 | $38.90 | $39.68 | $39.68 | 7,701,010 |
| 2022-08-15 | $37.59 | $41.00 | $37.59 | $40.29 | $40.29 | 6,627,660 |
| 2022-08-12 | $37.00 | $39.70 | $36.91 | $37.45 | $37.45 | 5,343,950 |
| 2022-08-11 | $37.61 | $38.80 | $36.50 | $36.90 | $36.90 | 5,314,870 |
| 2022-08-10 | $37.64 | $38.20 | $36.85 | $37.60 | $37.60 | 5,605,280 |
| 2022-08-09 | $35.94 | $39.00 | $35.60 | $38.62 | $38.62 | 7,266,470 |
| 2022-08-08 | $35.02 | $36.50 | $33.30 | $36.08 | $36.08 | 6,228,420 |
| 2022-08-05 | $34.40 | $34.97 | $33.35 | $33.87 | $33.87 | 4,287,970 |
| 2022-08-04 | $34.00 | $35.14 | $33.13 | $34.34 | $34.34 | 5,372,520 |
| 2022-08-03 | $35.50 | $37.00 | $33.50 | $33.99 | $33.99 | 6,076,220 |
| 2022-08-02 | $37.00 | $37.19 | $35.00 | $35.30 | $35.30 | 6,246,680 |
| 2022-08-01 | $37.00 | $38.40 | $36.77 | $37.57 | $37.57 | 5,208,180 |
| 2022-07-29 | $39.02 | $39.02 | $36.50 | $37.17 | $37.17 | 7,359,650 |
| 2022-07-28 | $35.64 | $39.59 | $35.54 | $38.52 | $38.52 | 12,159,020 |
| 2022-07-27 | $34.42 | $35.55 | $33.30 | $35.47 | $35.47 | 8,266,390 |
| 2022-07-26 | $31.92 | $34.70 | $31.25 | $34.25 | $34.25 | 11,535,020 |
| 2022-07-25 | $28.68 | $32.50 | $28.65 | $31.77 | $31.77 | 12,441,550 |
| 2022-07-22 | $27.45 | $29.95 | $27.30 | $28.80 | $28.80 | 10,233,920 |
| 2022-07-21 | $27.72 | $28.61 | $27.28 | $27.31 | $27.31 | 4,490,090 |
| 2022-07-20 | $27.61 | $28.08 | $27.14 | $27.70 | $27.70 | 5,058,660 |
| 2022-07-19 | $28.35 | $29.05 | $27.39 | $27.91 | $27.91 | 8,186,660 |
| 2022-07-18 | $33.80 | $33.85 | $27.36 | $28.72 | $28.72 | 14,998,540 |
| 2022-07-15 | $30.80 | $32.57 | $30.25 | $31.65 | $31.65 | 7,627,530 |
| 2022-07-14 | $29.99 | $30.94 | $29.51 | $30.91 | $30.91 | 4,951,550 |
| 2022-07-13 | $29.39 | $30.30 | $28.60 | $29.95 | $29.95 | 5,371,980 |
| 2022-07-12 | $30.72 | $31.76 | $29.19 | $29.38 | $29.38 | 5,769,960 |
| 2022-07-11 | $31.40 | $31.88 | $30.30 | $30.70 | $30.70 | 4,977,790 |
| 2022-07-08 | $32.00 | $32.49 | $30.18 | $31.55 | $31.55 | 8,228,300 |
| 2022-07-07 | $31.77 | $32.98 | $30.77 | $32.24 | $32.24 | 7,655,700 |
| 2022-07-06 | $31.19 | $32.75 | $31.12 | $31.90 | $31.90 | 8,293,450 |
| 2022-07-05 | $32.51 | $32.78 | $30.50 | $31.05 | $31.05 | 7,827,700 |
| 2022-07-04 | $30.60 | $33.89 | $30.26 | $32.58 | $32.58 | 9,352,960 |
| 2022-07-01 | $31.30 | $32.94 | $30.65 | $30.85 | $30.85 | 7,789,450 |
| 2022-06-30 | $29.85 | $32.32 | $29.78 | $31.54 | $31.54 | 9,987,850 |
| 2022-06-29 | $30.33 | $31.17 | $28.90 | $29.58 | $29.58 | 10,341,710 |
| 2022-06-28 | $33.87 | $33.87 | $30.50 | $31.15 | $31.15 | 12,601,720 |
| 2022-06-27 | $31.82 | $34.25 | $30.41 | $33.66 | $33.66 | 11,783,290 |
| 2022-06-24 | $31.88 | $32.50 | $30.46 | $31.33 | $31.33 | 9,018,620 |
| 2022-06-23 | $30.80 | $31.49 | $29.91 | $31.17 | $31.17 | 8,797,150 |
| 2022-06-22 | $31.58 | $32.32 | $30.28 | $30.95 | $30.95 | 9,689,810 |
| 2022-06-21 | $31.56 | $32.41 | $30.48 | $31.65 | $31.65 | 8,789,290 |
| 2022-06-20 | $32.22 | $33.68 | $31.35 | $31.97 | $31.97 | 10,001,870 |
| 2022-06-17 | $31.55 | $32.49 | $31.18 | $32.35 | $32.35 | 9,634,010 |
| 2022-06-16 | $29.44 | $32.83 | $29.09 | $31.90 | $31.90 | 14,076,280 |
| 2022-06-15 | $29.56 | $30.99 | $28.94 | $29.93 | $29.93 | 12,019,970 |
| 2022-06-14 | $29.69 | $30.39 | $28.18 | $28.97 | $28.97 | 10,724,690 |
| 2022-06-13 | $29.02 | $30.35 | $28.30 | $30.09 | $30.09 | 13,750,750 |
| 2022-06-10 | $26.66 | $30.20 | $26.66 | $29.00 | $29.00 | 15,981,540 |
| 2022-06-09 | $26.69 | $27.45 | $26.10 | $27.08 | $27.08 | 11,140,500 |
| 2022-06-08 | $27.74 | $28.54 | $26.00 | $27.26 | $27.26 | 16,797,590 |
| 2022-06-07 | $29.40 | $31.27 | $27.19 | $27.70 | $27.70 | 22,977,200 |
| 2022-06-06 | $23.50 | $27.67 | $23.50 | $27.67 | $27.67 | 12,937,560 |
| 2022-06-02 | $23.01 | $23.61 | $22.70 | $23.06 | $23.06 | 7,844,140 |
| 2022-06-01 | $21.88 | $23.62 | $21.40 | $22.65 | $22.65 | 9,959,760 |
| 2022-05-31 | $20.20 | $22.10 | $20.20 | $21.38 | $21.38 | 9,989,190 |
| 2022-05-30 | $19.61 | $20.19 | $19.37 | $20.01 | $20.01 | 4,375,300 |
| 2022-05-27 | $19.98 | $20.62 | $19.29 | $19.60 | $19.60 | 3,551,640 |
| 2022-05-26 | $19.99 | $20.09 | $19.49 | $19.75 | $19.75 | 3,564,470 |
| 2022-05-25 | $19.83 | $20.27 | $19.70 | $20.10 | $20.10 | 3,671,400 |
| 2022-05-24 | $20.76 | $20.88 | $19.75 | $19.75 | $19.75 | 5,114,850 |
| 2022-05-23 | $20.75 | $21.39 | $20.69 | $20.76 | $20.76 | 4,391,970 |
| 2022-05-20 | $20.73 | $21.19 | $20.35 | $20.75 | $20.75 | 4,736,320 |
| 2022-05-19 | $19.90 | $21.00 | $19.78 | $20.73 | $20.73 | 7,116,950 |
| 2022-05-18 | $19.32 | $20.42 | $19.11 | $20.07 | $20.07 | 4,640,070 |
| 2022-05-17 | $19.54 | $19.70 | $19.01 | $19.32 | $19.32 | 3,397,440 |
| 2022-05-16 | $19.20 | $19.77 | $19.11 | $19.54 | $19.54 | 5,113,350 |
| 2022-05-13 | $18.85 | $19.50 | $18.81 | $19.03 | $19.03 | 4,007,570 |
| 2022-05-12 | $18.81 | $19.25 | $18.70 | $18.95 | $18.95 | 3,861,610 |
| 2022-05-11 | $19.40 | $19.77 | $18.96 | $18.96 | $18.96 | 5,520,920 |
| 2022-05-10 | $18.57 | $19.58 | $18.55 | $19.34 | $19.34 | 5,682,250 |
| 2022-05-09 | $18.11 | $19.41 | $18.11 | $18.89 | $18.89 | 4,961,130 |
| 2022-05-06 | $17.60 | $19.00 | $17.60 | $18.40 | $18.40 | 5,691,220 |
| 2022-05-05 | $17.32 | $18.69 | $17.12 | $18.06 | $18.06 | 5,240,820 |
| 2022-05-04 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2022-05-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2022-04-29 | $16.20 | $17.29 | $16.07 | $17.28 | $17.28 | 5,510,860 |
| 2022-04-28 | $16.56 | $16.86 | $15.93 | $16.07 | $16.07 | 4,162,840 |
| 2022-04-27 | $15.50 | $16.78 | $14.85 | $16.54 | $16.54 | 5,554,070 |
| 2022-04-26 | $16.33 | $16.70 | $15.63 | $15.74 | $15.74 | 4,222,850 |
| 2022-04-25 | $17.39 | $18.88 | $15.51 | $16.38 | $16.38 | 6,188,710 |
| 2022-04-22 | $16.73 | $17.78 | $16.73 | $17.78 | $17.78 | 3,858,780 |
| 2022-04-21 | $18.05 | $18.44 | $16.97 | $17.13 | $17.13 | 4,212,420 |
| 2022-04-20 | $17.50 | $18.61 | $17.50 | $18.12 | $18.12 | 6,701,410 |
| 2022-04-19 | $17.78 | $18.07 | $17.30 | $17.53 | $17.53 | 4,996,140 |
| 2022-04-18 | $16.90 | $17.67 | $16.28 | $17.66 | $17.66 | 7,250,430 |
| 2022-04-15 | $16.70 | $17.34 | $16.01 | $16.99 | $16.99 | 6,321,360 |
| 2022-04-14 | $16.73 | $16.95 | $16.20 | $16.70 | $16.70 | 7,038,550 |
| 2022-04-13 | $16.20 | $17.17 | $15.46 | $16.70 | $16.70 | 6,657,960 |
| 2022-04-12 | $16.40 | $16.78 | $15.71 | $16.15 | $16.15 | 5,391,260 |
| 2022-04-11 | $16.34 | $16.44 | $15.65 | $15.95 | $15.95 | 4,231,390 |
| 2022-04-08 | $16.54 | $17.02 | $16.22 | $16.55 | $16.55 | 3,501,310 |
| 2022-04-07 | $17.55 | $17.66 | $16.70 | $16.79 | $16.79 | 3,496,640 |
| 2022-04-06 | $17.41 | $18.02 | $17.24 | $17.66 | $17.66 | 3,406,930 |
| 2022-04-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-04-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-04-01 | $17.67 | $17.84 | $17.30 | $17.44 | $17.44 | 3,562,890 |
| 2022-03-31 | $17.94 | $18.33 | $17.65 | $17.89 | $17.89 | 3,993,310 |
| 2022-03-30 | $18.62 | $18.89 | $17.72 | $18.19 | $18.19 | 3,966,820 |
| 2022-03-29 | $18.78 | $18.85 | $17.90 | $18.30 | $18.30 | 5,042,570 |
| 2022-03-28 | $18.98 | $19.62 | $18.47 | $18.74 | $18.74 | 5,908,610 |
| 2022-03-25 | $19.51 | $19.83 | $18.90 | $19.08 | $19.08 | 6,495,160 |
| 2022-03-24 | $20.30 | $21.60 | $19.46 | $19.55 | $19.55 | 9,513,360 |
| 2022-03-23 | $19.23 | $20.39 | $19.20 | $20.07 | $20.07 | 8,850,990 |
| 2022-03-22 | $19.35 | $19.87 | $19.07 | $19.23 | $19.23 | 8,397,570 |
| 2022-03-21 | $18.03 | $20.10 | $17.82 | $19.78 | $19.78 | 12,677,750 |
| 2022-03-18 | $18.10 | $18.55 | $18.09 | $18.18 | $18.18 | 4,371,830 |
| 2022-03-17 | $18.53 | $19.06 | $18.30 | $18.38 | $18.38 | 6,922,370 |
| 2022-03-16 | $17.56 | $18.55 | $17.40 | $18.53 | $18.53 | 9,863,150 |
| 2022-03-15 | $18.00 | $18.40 | $17.21 | $17.29 | $17.29 | 6,130,130 |
| 2022-03-14 | $19.48 | $19.48 | $18.30 | $18.30 | $18.30 | 6,519,370 |
| 2022-03-11 | $19.01 | $19.50 | $18.80 | $19.27 | $19.27 | 6,134,940 |
| 2022-03-10 | $19.51 | $20.50 | $19.31 | $19.60 | $19.60 | 7,080,560 |
| 2022-03-09 | $20.10 | $20.20 | $18.26 | $19.20 | $19.20 | 9,499,320 |
| 2022-03-08 | $21.10 | $21.27 | $20.00 | $20.10 | $20.10 | 6,981,400 |
| 2022-03-07 | $20.21 | $21.48 | $20.18 | $21.15 | $21.15 | 5,710,520 |
| 2022-03-04 | $22.00 | $22.00 | $20.37 | $20.49 | $20.49 | 6,196,310 |
| 2022-03-03 | $22.73 | $22.89 | $21.20 | $21.67 | $21.67 | 6,289,890 |
| 2022-03-02 | $22.40 | $22.82 | $21.60 | $22.68 | $22.68 | 5,970,190 |
| 2022-03-01 | $22.99 | $23.45 | $22.14 | $22.47 | $22.47 | 7,231,650 |
| 2022-02-28 | $22.39 | $22.78 | $21.88 | $22.49 | $22.49 | 6,728,860 |
| 2022-02-25 | $23.55 | $24.10 | $22.66 | $22.75 | $22.75 | 8,624,320 |
| 2022-02-24 | $23.45 | $25.24 | $22.74 | $23.35 | $23.35 | 11,057,200 |
| 2022-02-23 | $24.60 | $24.60 | $23.00 | $23.80 | $23.80 | 7,579,690 |
| 2022-02-22 | $22.87 | $25.86 | $22.20 | $23.76 | $23.76 | 11,261,730 |
| 2022-02-21 | $22.48 | $23.67 | $22.00 | $23.30 | $23.30 | 7,102,830 |
| 2022-02-18 | $22.50 | $23.30 | $21.50 | $22.70 | $22.70 | 8,497,810 |
| 2022-02-17 | $22.16 | $24.10 | $21.80 | $22.89 | $22.89 | 11,899,170 |
| 2022-02-16 | $22.67 | $22.67 | $21.27 | $21.82 | $21.82 | 7,140,370 |
| 2022-02-15 | $22.93 | $23.04 | $21.71 | $22.57 | $22.57 | 6,875,610 |
| 2022-02-14 | $22.06 | $22.82 | $21.88 | $22.50 | $22.50 | 7,818,680 |
| 2022-02-11 | $23.05 | $23.13 | $21.66 | $22.07 | $22.07 | 9,778,020 |
| 2022-02-10 | $23.05 | $23.43 | $22.45 | $23.17 | $23.17 | 9,807,970 |
| 2022-02-09 | $23.83 | $24.00 | $22.30 | $23.38 | $23.38 | 14,489,750 |
| 2022-02-08 | $22.00 | $24.67 | $21.66 | $23.91 | $23.91 | 21,625,210 |
| 2022-02-07 | $21.00 | $22.80 | $20.67 | $22.80 | $22.80 | 18,212,890 |
| 2022-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-01-28 | $17.57 | $19.66 | $17.57 | $19.00 | $19.00 | 8,974,590 |
| 2022-01-27 | $18.52 | $20.20 | $18.14 | $18.25 | $18.25 | 9,202,220 |
| 2022-01-26 | $19.28 | $19.66 | $17.58 | $18.52 | $18.52 | 9,219,760 |
| 2022-01-25 | $20.80 | $20.80 | $19.16 | $19.67 | $19.67 | 8,000,710 |
| 2022-01-24 | $20.73 | $21.28 | $20.00 | $20.54 | $20.54 | 7,612,700 |
| 2022-01-21 | $20.40 | $21.55 | $18.80 | $21.00 | $21.00 | 12,144,010 |
| 2022-01-20 | $19.80 | $22.60 | $19.60 | $20.38 | $20.38 | 14,120,890 |
| 2022-01-19 | $20.51 | $20.73 | $19.19 | $19.94 | $19.94 | 13,221,190 |
| 2022-01-18 | $18.91 | $21.47 | $18.56 | $20.74 | $20.74 | 24,099,600 |
| 2022-01-17 | $15.30 | $18.35 | $15.30 | $18.35 | $18.35 | 18,280,190 |
| 2022-01-14 | $15.47 | $15.95 | $15.22 | $15.29 | $15.29 | 5,730,990 |
| 2022-01-13 | $15.35 | $15.85 | $14.91 | $15.54 | $15.54 | 7,779,350 |
| 2022-01-12 | $14.82 | $15.32 | $14.60 | $15.20 | $15.20 | 3,592,720 |
| 2022-01-11 | $14.55 | $14.79 | $14.51 | $14.76 | $14.76 | 2,393,100 |
| 2022-01-10 | $14.05 | $14.63 | $13.99 | $14.63 | $14.63 | 2,381,250 |
| 2022-01-07 | $14.56 | $14.70 | $13.93 | $13.99 | $13.99 | 2,498,130 |
| 2022-01-06 | $14.30 | $14.79 | $14.21 | $14.60 | $14.60 | 2,593,160 |
| 2022-01-05 | $14.60 | $14.66 | $14.18 | $14.37 | $14.37 | 2,151,740 |
| 2022-01-04 | $14.39 | $14.63 | $14.26 | $14.58 | $14.58 | 2,205,200 |
| 2022-01-03 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2021-12-31 | $14.36 | $14.62 | $14.24 | $14.27 | $14.27 | 1,784,260 |
| 2021-12-30 | $14.40 | $14.53 | $14.31 | $14.45 | $14.45 | 1,854,790 |
| 2021-12-29 | $14.17 | $14.60 | $13.77 | $14.38 | $14.38 | 3,453,560 |
| 2021-12-28 | $13.64 | $14.12 | $13.54 | $14.10 | $14.10 | 2,070,660 |
| 2021-12-27 | $13.49 | $13.88 | $13.34 | $13.63 | $13.63 | 2,025,430 |
| 2021-12-24 | $13.96 | $14.28 | $13.30 | $13.38 | $13.38 | 2,514,490 |
| 2021-12-23 | $14.28 | $14.49 | $13.96 | $13.97 | $13.97 | 2,349,060 |
| 2021-12-22 | $14.18 | $14.78 | $14.18 | $14.39 | $14.39 | 3,238,690 |
| 2021-12-21 | $14.45 | $14.48 | $14.16 | $14.29 | $14.29 | 1,964,720 |
| 2021-12-20 | $13.93 | $14.33 | $13.93 | $14.15 | $14.15 | 2,741,370 |
| 2021-12-17 | $14.20 | $14.30 | $13.95 | $14.16 | $14.16 | 3,239,060 |
| 2021-12-16 | $13.97 | $14.10 | $13.79 | $14.00 | $14.00 | 2,355,980 |
| 2021-12-15 | $13.75 | $14.00 | $13.64 | $13.88 | $13.88 | 2,167,130 |
| 2021-12-14 | $13.52 | $13.74 | $13.43 | $13.72 | $13.72 | 1,578,400 |
| 2021-12-13 | $13.68 | $13.73 | $13.43 | $13.59 | $13.59 | 1,603,820 |
| 2021-12-07 | $13.51 | $13.60 | $13.19 | $13.37 | $13.37 | 1,704,560 |
| 2021-12-06 | $13.93 | $13.96 | $13.46 | $13.57 | $13.57 | 2,422,360 |
| 2021-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 2,054,750 |
| 2021-12-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 2,396,770 |
| 2021-12-01 | $14.06 | $14.58 | $14.06 | $14.54 | $14.54 | 3,759,360 |
| 2021-11-30 | $13.89 | $14.44 | $13.88 | $14.06 | $14.06 | 3,781,010 |
| 2021-11-29 | $13.70 | $14.07 | $13.48 | $13.88 | $13.88 | 2,236,910 |
| 2021-11-26 | $13.84 | $14.08 | $13.75 | $13.90 | $13.90 | 2,055,200 |
| 2021-11-25 | $14.05 | $14.17 | $13.82 | $13.92 | $13.92 | 2,757,270 |
| 2021-11-24 | $14.40 | $14.40 | $13.80 | $14.04 | $14.04 | 3,860,320 |
| 2021-11-23 | $13.83 | $14.36 | $13.68 | $14.25 | $14.25 | 4,214,060 |
| 2021-11-22 | $14.01 | $14.13 | $13.81 | $13.87 | $13.87 | 1,836,690 |
| 2021-11-19 | $13.82 | $14.07 | $13.70 | $13.96 | $13.96 | 2,346,680 |
| 2021-11-18 | $13.89 | $14.06 | $13.69 | $13.83 | $13.83 | 2,441,920 |
| 2021-11-17 | $13.26 | $13.92 | $13.26 | $13.88 | $13.88 | 3,727,650 |
| 2021-11-16 | $13.61 | $13.79 | $13.33 | $13.34 | $13.34 | 2,984,160 |
| 2021-11-15 | $13.25 | $13.88 | $13.20 | $13.76 | $13.76 | 4,124,940 |
| 2021-11-12 | $13.00 | $13.32 | $12.94 | $13.23 | $13.23 | 2,123,730 |
| 2021-11-11 | $13.00 | $13.15 | $12.82 | $13.01 | $13.01 | 1,868,170 |
| 2021-11-10 | $12.77 | $13.02 | $12.64 | $13.02 | $13.02 | 1,983,060 |
| 2021-11-09 | $12.78 | $13.18 | $12.68 | $12.86 | $12.86 | 1,867,360 |
| 2021-11-08 | $12.55 | $12.85 | $12.47 | $12.80 | $12.80 | 2,166,180 |
| 2021-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,602,040 |
| 2021-11-04 | $12.51 | $12.66 | $12.43 | $12.60 | $12.60 | 1,815,760 |
| 2021-11-03 | $12.15 | $12.82 | $12.15 | $12.65 | $12.65 | 2,644,560 |
| 2021-11-02 | $12.38 | $12.62 | $12.08 | $12.24 | $12.24 | 2,069,470 |
| 2021-11-01 | $12.36 | $12.46 | $12.03 | $12.40 | $12.40 | 2,094,010 |
| 2021-10-29 | $12.08 | $12.36 | $11.93 | $12.26 | $12.26 | 1,486,710 |
| 2021-10-28 | $12.50 | $12.50 | $11.80 | $12.05 | $12.05 | 2,627,630 |
| 2021-10-27 | $12.24 | $12.34 | $11.85 | $11.88 | $11.88 | 2,621,510 |
| 2021-10-26 | $12.58 | $12.58 | $12.21 | $12.30 | $12.30 | 2,442,000 |
| 2021-10-25 | $12.42 | $12.71 | $12.30 | $12.63 | $12.63 | 2,171,990 |
| 2021-10-22 | $12.70 | $12.72 | $12.45 | $12.55 | $12.55 | 1,920,520 |
| 2021-10-21 | $13.00 | $13.06 | $12.56 | $12.70 | $12.70 | 3,516,680 |
| 2021-10-20 | $13.08 | $13.40 | $12.72 | $13.16 | $13.16 | 4,392,350 |
| 2021-10-19 | $13.30 | $13.37 | $12.98 | $13.01 | $13.01 | 4,563,790 |
| 2021-10-18 | $13.10 | $13.49 | $12.93 | $13.30 | $13.30 | 8,779,170 |
| 2021-10-15 | $12.70 | $15.22 | $12.41 | $13.55 | $13.55 | 12,231,110 |
| 2021-10-14 | $12.46 | $12.83 | $12.46 | $12.68 | $12.68 | 1,259,000 |
| 2021-10-13 | $12.40 | $12.55 | $12.30 | $12.53 | $12.53 | 1,397,480 |
| 2021-10-12 | $12.87 | $12.87 | $12.25 | $12.42 | $12.42 | 2,382,090 |
| 2021-10-11 | $13.04 | $13.04 | $12.67 | $12.81 | $12.81 | 1,633,720 |
| 2021-10-08 | $12.81 | $13.24 | $12.65 | $13.00 | $13.00 | 2,198,060 |
| 2021-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-10-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-09-30 | $12.36 | $12.71 | $12.36 | $12.63 | $12.63 | 1,657,700 |
| 2021-09-29 | $12.49 | $12.87 | $12.22 | $12.30 | $12.30 | 2,478,240 |
| 2021-09-28 | $12.44 | $12.70 | $12.40 | $12.58 | $12.58 | 2,031,950 |
| 2021-09-27 | $13.68 | $13.68 | $12.37 | $12.44 | $12.44 | 5,528,520 |
| 2021-09-24 | $13.71 | $14.56 | $13.53 | $13.75 | $13.75 | 6,028,250 |
| 2021-09-23 | $13.48 | $13.94 | $13.48 | $13.78 | $13.78 | 2,770,220 |
| 2021-09-22 | $13.29 | $13.55 | $13.11 | $13.48 | $13.48 | 2,225,840 |
| 2021-09-21 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2021-09-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2021-09-17 | $13.69 | $13.70 | $13.08 | $13.31 | $13.31 | 3,294,390 |
| 2021-09-16 | $13.91 | $14.17 | $13.53 | $13.60 | $13.60 | 3,052,440 |
| 2021-09-15 | $13.83 | $14.06 | $13.81 | $13.91 | $13.91 | 2,567,170 |
| 2021-09-14 | $14.23 | $14.25 | $13.83 | $13.86 | $13.86 | 2,841,010 |
| 2021-09-13 | $14.46 | $14.52 | $13.95 | $14.14 | $14.14 | 3,660,110 |
| 2021-09-10 | $14.82 | $15.01 | $14.36 | $14.46 | $14.46 | 4,228,990 |
| 2021-09-09 | $15.00 | $15.43 | $14.70 | $14.92 | $14.92 | 4,931,670 |
| 2021-09-08 | $15.49 | $16.16 | $15.20 | $15.48 | $15.48 | 5,733,610 |
| 2021-09-07 | $15.87 | $15.95 | $15.14 | $15.23 | $15.23 | 4,163,780 |
| 2021-09-06 | $15.76 | $15.84 | $14.98 | $15.64 | $15.64 | 3,460,430 |
| 2021-09-03 | $15.70 | $16.39 | $15.37 | $15.40 | $15.40 | 5,781,800 |
| 2021-09-02 | $14.60 | $16.00 | $14.22 | $15.84 | $15.84 | 6,590,800 |
| 2021-09-01 | $15.55 | $15.80 | $14.54 | $14.70 | $14.70 | 3,773,700 |
| 2021-08-31 | $15.58 | $16.20 | $15.17 | $15.26 | $15.26 | 5,566,880 |
| 2021-08-30 | $15.16 | $15.78 | $14.86 | $15.56 | $15.56 | 5,576,980 |
| 2021-08-27 | $14.66 | $15.30 | $14.30 | $15.12 | $15.12 | 6,017,370 |
| 2021-08-26 | $15.30 | $15.95 | $15.13 | $15.59 | $15.59 | 4,958,280 |
| 2021-08-25 | $15.13 | $15.76 | $15.01 | $15.47 | $15.47 | 4,735,080 |
| 2021-08-24 | $15.27 | $15.39 | $14.96 | $15.32 | $15.32 | 3,676,730 |
| 2021-08-23 | $14.12 | $15.32 | $14.12 | $15.27 | $15.27 | 5,530,380 |
| 2021-08-20 | $13.99 | $14.18 | $13.70 | $14.12 | $14.12 | 1,918,630 |
| 2021-08-19 | $14.31 | $14.52 | $14.06 | $14.09 | $14.09 | 1,898,060 |
| 2021-08-18 | $13.83 | $14.34 | $13.82 | $14.30 | $14.30 | 3,016,370 |
| 2021-08-17 | $14.51 | $14.51 | $13.77 | $13.83 | $13.83 | 2,851,980 |
| 2021-08-16 | $14.75 | $14.77 | $14.36 | $14.55 | $14.55 | 2,662,680 |
| 2021-08-13 | $14.73 | $14.98 | $14.70 | $14.75 | $14.75 | 2,756,450 |
| 2021-08-12 | $15.19 | $15.19 | $14.60 | $14.93 | $14.93 | 3,979,650 |
| 2021-08-11 | $15.03 | $15.37 | $14.88 | $15.16 | $15.16 | 4,125,720 |
| 2021-08-10 | $15.32 | $15.64 | $14.80 | $15.03 | $15.03 | 5,829,550 |
| 2021-08-09 | $14.98 | $15.47 | $14.60 | $15.21 | $15.21 | 5,736,470 |
| 2021-08-06 | $14.90 | $15.64 | $14.00 | $14.84 | $14.84 | 6,857,150 |
| 2021-08-05 | $14.98 | $15.85 | $14.82 | $15.19 | $15.19 | 10,435,060 |
| 2021-08-04 | $14.57 | $14.70 | $14.10 | $14.60 | $14.60 | 5,497,650 |
| 2021-08-03 | $14.20 | $15.80 | $14.05 | $14.41 | $14.41 | 7,818,070 |
| 2021-08-02 | $14.06 | $14.16 | $13.71 | $14.16 | $14.16 | 3,651,620 |
| 2021-07-30 | $13.18 | $14.07 | $13.18 | $13.80 | $13.80 | 4,734,020 |
| 2021-07-29 | $12.44 | $14.10 | $12.44 | $13.45 | $13.45 | 5,293,460 |
| 2021-07-28 | $12.84 | $13.21 | $12.22 | $12.33 | $12.33 | 3,930,910 |
| 2021-07-27 | $13.68 | $14.20 | $13.11 | $13.11 | $13.11 | 4,134,440 |
| 2021-07-26 | $13.77 | $13.80 | $13.11 | $13.42 | $13.42 | 2,591,110 |
| 2021-07-23 | $13.83 | $14.15 | $13.49 | $13.63 | $13.63 | 4,157,500 |
| 2021-07-22 | $13.42 | $14.18 | $13.30 | $13.99 | $13.99 | 6,350,850 |
| 2021-07-21 | $12.91 | $13.57 | $12.84 | $13.29 | $13.29 | 2,844,970 |
| 2021-07-20 | $12.70 | $12.96 | $12.70 | $12.80 | $12.80 | 1,133,360 |
| 2021-07-19 | $12.84 | $13.03 | $12.50 | $12.91 | $12.91 | 1,517,890 |
| 2021-07-16 | $12.80 | $13.14 | $12.73 | $12.83 | $12.83 | 1,976,150 |
| 2021-07-15 | $13.31 | $13.45 | $12.66 | $12.78 | $12.78 | 3,148,510 |
| 2021-07-14 | $13.73 | $13.74 | $13.38 | $13.45 | $13.45 | 2,028,570 |
| 2021-07-13 | $13.53 | $13.80 | $13.39 | $13.72 | $13.72 | 2,540,210 |
| 2021-07-12 | $13.31 | $13.77 | $13.29 | $13.61 | $13.61 | 3,153,370 |
| 2021-07-09 | $13.33 | $13.46 | $13.04 | $13.41 | $13.41 | 2,543,990 |
| 2021-07-08 | $13.30 | $13.46 | $13.15 | $13.35 | $13.35 | 2,312,130 |
| 2021-07-07 | $12.96 | $13.30 | $12.89 | $13.28 | $13.28 | 2,069,270 |
| 2021-07-06 | $13.18 | $13.35 | $12.89 | $13.03 | $13.03 | 3,297,550 |
| 2021-07-05 | $12.50 | $13.20 | $12.46 | $13.17 | $13.17 | 2,512,600 |
| 2021-07-02 | $12.45 | $12.73 | $12.41 | $12.64 | $12.64 | 1,271,120 |
| 2021-07-01 | $13.00 | $13.16 | $12.46 | $12.50 | $12.50 | 2,274,320 |
| 2021-06-30 | $12.90 | $13.12 | $12.84 | $13.05 | $13.05 | 2,003,760 |
| 2021-06-29 | $13.31 | $13.31 | $12.75 | $12.84 | $12.84 | 2,628,120 |
| 2021-06-28 | $13.32 | $13.58 | $13.18 | $13.18 | $13.18 | 3,009,830 |
| 2021-06-25 | $14.22 | $14.22 | $13.42 | $13.45 | $13.45 | 5,637,670 |
| 2021-06-24 | $13.40 | $14.39 | $13.24 | $14.27 | $14.27 | 7,372,400 |
| 2021-06-23 | $13.18 | $13.69 | $13.17 | $13.42 | $13.42 | 2,271,520 |
| 2021-06-22 | $13.43 | $13.54 | $13.21 | $13.27 | $13.27 | 1,961,270 |
| 2021-06-21 | $13.16 | $13.65 | $13.09 | $13.38 | $13.38 | 3,121,140 |
| 2021-06-18 | $12.88 | $13.33 | $12.52 | $13.16 | $13.16 | 3,350,950 |
| 2021-06-17 | $12.79 | $13.05 | $12.56 | $12.88 | $12.88 | 2,134,640 |
| 2021-06-16 | $12.64 | $12.83 | $12.48 | $12.67 | $12.67 | 1,593,180 |
| 2021-06-15 | $13.00 | $13.05 | $12.53 | $12.65 | $12.65 | 1,994,340 |
| 2021-06-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-06-11 | $13.07 | $13.19 | $12.85 | $13.05 | $13.05 | 2,094,850 |
| 2021-06-10 | $12.81 | $12.96 | $12.77 | $12.95 | $12.95 | 1,883,840 |
| 2021-06-09 | $12.68 | $12.94 | $12.58 | $12.81 | $12.81 | 1,618,570 |
| 2021-06-08 | $12.47 | $12.68 | $12.34 | $12.68 | $12.68 | 1,695,410 |
| 2021-06-07 | $12.34 | $12.58 | $12.32 | $12.47 | $12.47 | 1,543,600 |
| 2021-06-04 | $12.66 | $13.10 | $12.39 | $12.48 | $12.48 | 2,493,800 |
| 2021-06-03 | $12.50 | $13.12 | $12.41 | $12.66 | $12.66 | 3,261,790 |
| 2021-06-02 | $12.26 | $12.61 | $12.20 | $12.52 | $12.52 | 2,285,800 |
| 2021-06-01 | $12.40 | $12.62 | $12.26 | $12.35 | $12.35 | 2,554,870 |
| 2021-05-31 | $15.66 | $15.91 | $15.65 | $15.91 | $12.24 | 818,690 |
| 2021-05-28 | $16.02 | $16.10 | $15.78 | $15.84 | $12.19 | 1,242,560 |
| 2021-05-27 | $15.84 | $16.09 | $15.72 | $16.01 | $12.32 | 1,618,720 |
| 2021-05-26 | $15.56 | $15.96 | $15.43 | $15.84 | $12.19 | 1,844,390 |
| 2021-05-25 | $15.40 | $15.65 | $15.40 | $15.56 | $11.97 | 1,008,190 |
| 2021-05-24 | $15.21 | $15.80 | $15.10 | $15.38 | $11.83 | 1,221,790 |
| 2021-05-21 | $15.15 | $15.40 | $15.00 | $15.23 | $11.72 | 1,332,180 |
| 2021-05-20 | $15.00 | $15.12 | $14.81 | $14.94 | $11.50 | 890,400 |
| 2021-05-19 | $15.01 | $15.34 | $15.01 | $15.15 | $11.66 | 967,300 |
| 2021-05-18 | $15.04 | $15.08 | $14.67 | $14.98 | $11.53 | 1,222,790 |
| 2021-05-17 | $15.00 | $15.69 | $14.96 | $15.22 | $11.71 | 2,190,830 |
| 2021-05-14 | $14.83 | $15.03 | $14.78 | $14.99 | $11.53 | 828,500 |
| 2021-05-13 | $14.75 | $14.94 | $14.70 | $14.75 | $11.35 | 785,590 |
| 2021-05-12 | $14.65 | $14.87 | $14.57 | $14.84 | $11.42 | 859,500 |
| 2021-05-11 | $14.46 | $14.79 | $14.40 | $14.76 | $11.36 | 821,380 |
| 2021-05-10 | $14.57 | $14.69 | $14.41 | $14.56 | $11.20 | 780,700 |
| 2021-05-07 | $14.79 | $14.79 | $14.40 | $14.62 | $11.25 | 735,900 |
| 2021-05-06 | $14.55 | $14.87 | $14.43 | $14.75 | $11.35 | 798,000 |
| 2021-05-05 | $14.53 | $14.53 | $14.53 | $14.53 | $11.18 | 0 |
| 2021-05-04 | $14.53 | $14.53 | $14.53 | $14.53 | $11.18 | 0 |
| 2021-04-30 | $15.30 | $15.38 | $14.41 | $14.53 | $11.18 | 1,876,300 |
| 2021-04-29 | $15.18 | $15.49 | $14.75 | $15.31 | $11.78 | 1,827,310 |
| 2021-04-28 | $15.70 | $15.70 | $15.48 | $15.51 | $11.93 | 971,200 |
| 2021-04-27 | $15.75 | $16.00 | $15.15 | $15.70 | $12.08 | 1,822,300 |
| 2021-04-26 | $15.78 | $15.86 | $15.45 | $15.60 | $12.00 | 836,410 |
| 2021-04-23 | $15.94 | $15.98 | $15.61 | $15.72 | $12.10 | 896,200 |
| 2021-04-22 | $15.94 | $16.23 | $15.92 | $16.00 | $12.31 | 795,400 |
| 2021-04-21 | $16.03 | $16.37 | $15.89 | $15.94 | $12.27 | 838,780 |
| 2021-04-20 | $15.98 | $16.41 | $15.92 | $16.13 | $12.41 | 1,730,300 |
| 2021-04-19 | $16.00 | $16.15 | $15.86 | $16.09 | $12.38 | 1,554,400 |
| 2021-04-16 | $15.40 | $16.09 | $15.40 | $15.90 | $12.23 | 2,331,800 |
| 2021-04-15 | $15.39 | $15.57 | $15.35 | $15.42 | $11.87 | 915,800 |
| 2021-04-14 | $15.25 | $15.49 | $15.01 | $15.43 | $11.87 | 840,260 |
| 2021-04-13 | $15.49 | $15.62 | $15.22 | $15.25 | $11.73 | 1,200,450 |
| 2021-04-12 | $15.80 | $15.96 | $15.56 | $15.59 | $12.00 | 1,298,300 |
| 2021-04-09 | $15.74 | $15.86 | $15.61 | $15.80 | $12.16 | 952,880 |
| 2021-04-08 | $15.92 | $16.14 | $15.65 | $15.72 | $12.10 | 1,787,410 |
| 2021-04-07 | $15.94 | $16.08 | $15.85 | $15.97 | $12.29 | 1,050,200 |
| 2021-04-06 | $15.52 | $16.00 | $15.52 | $15.92 | $12.25 | 1,783,000 |
| 2021-04-05 | $15.63 | $15.63 | $15.63 | $15.63 | $12.03 | 0 |
| 2021-04-02 | $15.68 | $15.75 | $15.42 | $15.63 | $12.03 | 1,170,600 |
| 2021-04-01 | $15.76 | $15.96 | $15.50 | $15.60 | $12.00 | 1,390,300 |
| 2021-03-31 | $15.80 | $16.30 | $15.65 | $15.81 | $12.17 | 1,664,700 |
| 2021-03-30 | $16.17 | $16.19 | $15.61 | $15.66 | $12.05 | 1,491,000 |
| 2021-03-29 | $16.16 | $16.44 | $15.87 | $16.13 | $12.41 | 1,420,300 |
| 2021-03-26 | $16.00 | $16.28 | $15.94 | $16.10 | $12.39 | 788,300 |
| 2021-03-25 | $16.01 | $16.32 | $15.67 | $15.93 | $12.26 | 1,251,800 |
| 2021-03-24 | $16.21 | $16.49 | $15.97 | $16.12 | $12.40 | 1,152,300 |
| 2021-03-23 | $16.62 | $16.80 | $16.11 | $16.21 | $12.47 | 1,234,000 |
| 2021-03-22 | $16.68 | $16.69 | $16.45 | $16.62 | $12.79 | 1,180,580 |
| 2021-03-19 | $16.47 | $16.88 | $16.24 | $16.57 | $12.75 | 1,550,750 |
| 2021-03-18 | $16.67 | $16.68 | $16.34 | $16.38 | $12.60 | 1,013,400 |
| 2021-03-17 | $16.45 | $16.80 | $16.21 | $16.67 | $12.83 | 1,312,300 |
| 2021-03-16 | $16.00 | $16.47 | $16.00 | $16.45 | $12.66 | 1,279,400 |
| 2021-03-15 | $16.20 | $16.30 | $15.94 | $16.05 | $12.35 | 918,700 |
| 2021-03-12 | $15.81 | $16.35 | $15.51 | $16.15 | $12.43 | 1,865,200 |
| 2021-03-11 | $15.52 | $15.83 | $15.29 | $15.83 | $12.18 | 1,253,400 |
| 2021-03-10 | $16.19 | $16.45 | $15.43 | $15.52 | $11.94 | 1,425,100 |
| 2021-03-09 | $16.71 | $16.93 | $15.84 | $16.05 | $12.35 | 2,496,600 |
| 2021-03-08 | $17.09 | $17.49 | $16.68 | $16.82 | $12.94 | 2,587,400 |
| 2021-03-05 | $16.47 | $17.00 | $16.41 | $16.95 | $13.04 | 1,990,000 |
| 2021-03-04 | $16.70 | $16.98 | $16.51 | $16.54 | $12.73 | 1,783,250 |
| 2021-03-03 | $16.74 | $17.04 | $16.50 | $16.80 | $12.93 | 1,603,210 |
| 2021-03-02 | $16.60 | $16.92 | $16.37 | $16.74 | $12.88 | 2,045,410 |
| 2021-03-01 | $16.00 | $16.56 | $16.00 | $16.55 | $12.73 | 1,740,500 |
| 2021-02-26 | $15.84 | $16.18 | $15.61 | $16.04 | $12.34 | 1,641,700 |
| 2021-02-25 | $16.50 | $16.60 | $15.81 | $15.86 | $12.20 | 1,628,580 |
| 2021-02-24 | $16.41 | $16.68 | $16.13 | $16.40 | $12.62 | 1,952,300 |
| 2021-02-23 | $16.50 | $16.72 | $15.94 | $16.23 | $12.49 | 2,050,100 |
| 2021-02-22 | $16.60 | $16.86 | $16.30 | $16.38 | $12.60 | 2,352,300 |
| 2021-02-19 | $15.68 | $16.35 | $15.55 | $16.20 | $12.47 | 1,855,800 |
| 2021-02-18 | $16.98 | $16.98 | $15.17 | $15.58 | $11.99 | 1,749,700 |
| 2021-02-17 | $15.10 | $15.10 | $15.10 | $15.10 | $11.62 | 0 |
| 2021-02-16 | $15.10 | $15.10 | $15.10 | $15.10 | $11.62 | 0 |
| 2021-02-15 | $15.10 | $15.10 | $15.10 | $15.10 | $11.62 | 0 |
| 2021-02-12 | $15.10 | $15.10 | $15.10 | $15.10 | $11.62 | 0 |
| 2021-02-11 | $15.10 | $15.10 | $15.10 | $15.10 | $11.62 | 0 |
| 2021-02-10 | $15.03 | $15.25 | $14.92 | $15.10 | $11.62 | 961,080 |
| 2021-02-09 | $14.79 | $15.10 | $14.70 | $14.97 | $11.52 | 1,034,880 |
| 2021-02-08 | $15.23 | $15.23 | $14.58 | $14.80 | $11.39 | 1,137,600 |
| 2021-02-05 | $15.30 | $15.68 | $15.16 | $15.24 | $11.73 | 1,487,200 |
| 2021-02-04 | $15.50 | $15.53 | $14.87 | $15.31 | $11.78 | 1,484,800 |
| 2021-02-03 | $15.91 | $16.09 | $15.42 | $15.50 | $11.93 | 1,581,900 |
| 2021-02-02 | $15.97 | $16.29 | $15.61 | $15.76 | $12.13 | 1,270,800 |
| 2021-02-01 | $15.93 | $16.26 | $15.81 | $15.96 | $12.28 | 914,100 |
| 2021-01-29 | $16.40 | $16.89 | $15.64 | $15.93 | $12.26 | 1,723,000 |
| 2021-01-28 | $16.50 | $16.94 | $16.28 | $16.35 | $12.58 | 1,204,300 |
| 2021-01-27 | $16.70 | $17.00 | $16.50 | $16.66 | $12.82 | 1,167,460 |
| 2021-01-26 | $17.01 | $17.43 | $16.70 | $16.79 | $12.92 | 1,457,500 |
| 2021-01-25 | $17.40 | $17.66 | $16.98 | $17.01 | $13.09 | 1,573,370 |
| 2021-01-22 | $18.10 | $18.11 | $17.47 | $17.55 | $13.50 | 1,784,150 |
| 2021-01-21 | $17.76 | $18.25 | $17.60 | $18.05 | $13.89 | 2,359,800 |
| 2021-01-20 | $17.42 | $17.96 | $17.14 | $17.87 | $13.75 | 2,239,820 |
| 2021-01-19 | $17.22 | $17.79 | $17.22 | $17.44 | $13.42 | 2,115,400 |
| 2021-01-18 | $17.00 | $17.56 | $16.80 | $17.31 | $13.32 | 1,760,780 |
| 2021-01-15 | $16.45 | $17.19 | $16.35 | $17.05 | $13.12 | 2,630,280 |
| 2021-01-14 | $16.54 | $16.69 | $15.84 | $16.35 | $12.58 | 3,088,100 |
| 2021-01-13 | $17.50 | $17.73 | $16.63 | $16.80 | $12.93 | 3,661,300 |
| 2021-01-12 | $17.41 | $17.96 | $17.26 | $17.65 | $13.58 | 3,053,220 |
| 2021-01-11 | $18.63 | $18.83 | $17.25 | $17.51 | $13.47 | 4,186,530 |
| 2021-01-08 | $17.99 | $18.93 | $17.50 | $18.57 | $14.29 | 3,701,190 |
| 2021-01-07 | $19.50 | $19.70 | $18.10 | $18.15 | $13.97 | 5,043,900 |
| 2021-01-06 | $20.28 | $20.28 | $19.60 | $19.70 | $15.16 | 4,964,220 |
| 2021-01-05 | $22.00 | $22.35 | $19.94 | $20.62 | $15.87 | 11,737,610 |
| 2021-01-04 | $20.55 | $24.54 | $20.31 | $22.16 | $17.05 | 15,320,970 |
| 2021-01-01 | $20.80 | $20.80 | $20.80 | $20.80 | $16.00 | 0 |
| 2020-12-31 | $19.30 | $21.33 | $19.00 | $20.80 | $16.00 | 5,999,680 |
| 2020-12-30 | $18.02 | $19.45 | $18.01 | $19.24 | $14.80 | 3,994,400 |
| 2020-12-29 | $18.12 | $18.39 | $17.86 | $18.11 | $13.94 | 1,413,900 |
| 2020-12-28 | $18.25 | $18.55 | $17.83 | $18.09 | $13.92 | 1,897,800 |
| 2020-12-25 | $18.00 | $18.63 | $17.61 | $18.38 | $14.14 | 2,316,200 |
| 2020-12-24 | $18.40 | $18.47 | $17.62 | $17.78 | $13.68 | 2,947,100 |
| 2020-12-23 | $18.47 | $18.89 | $18.22 | $18.40 | $14.16 | 2,125,900 |
| 2020-12-22 | $19.12 | $19.35 | $18.25 | $18.26 | $14.05 | 3,126,090 |
| 2020-12-21 | $19.26 | $19.62 | $18.92 | $19.32 | $14.87 | 1,921,200 |
| 2020-12-18 | $19.88 | $20.19 | $19.20 | $19.26 | $14.82 | 2,078,600 |
| 2020-12-17 | $19.29 | $19.84 | $18.83 | $19.82 | $15.25 | 2,157,510 |
| 2020-12-16 | $19.95 | $20.00 | $19.43 | $19.48 | $14.99 | 1,534,600 |
| 2020-12-15 | $20.20 | $20.47 | $19.95 | $20.06 | $15.44 | 1,394,300 |
| 2020-12-14 | $19.81 | $20.88 | $19.61 | $20.31 | $15.63 | 2,349,500 |
| 2020-12-11 | $20.50 | $20.50 | $19.35 | $19.81 | $15.24 | 4,072,580 |
| 2020-12-10 | $21.44 | $21.44 | $20.65 | $20.73 | $15.95 | 2,386,200 |
| 2020-12-09 | $21.10 | $22.00 | $21.06 | $21.46 | $16.51 | 3,750,100 |
| 2020-12-08 | $20.92 | $21.33 | $20.51 | $21.03 | $16.18 | 1,965,540 |
| 2020-12-07 | $21.21 | $21.26 | $20.93 | $21.00 | $16.16 | 1,543,200 |
| 2020-12-04 | $21.08 | $21.40 | $21.08 | $21.26 | $16.36 | 1,951,800 |
| 2020-12-03 | $21.20 | $21.37 | $20.87 | $21.15 | $16.27 | 2,284,450 |
| 2020-12-02 | $21.52 | $21.59 | $21.13 | $21.21 | $16.32 | 2,071,640 |
| 2020-12-01 | $21.35 | $21.76 | $21.19 | $21.53 | $16.57 | 2,437,880 |
| 2020-11-30 | $21.17 | $21.60 | $20.71 | $21.40 | $16.47 | 2,420,400 |
| 2020-11-27 | $21.34 | $21.42 | $20.85 | $21.06 | $16.21 | 2,223,850 |
| 2020-11-26 | $21.57 | $21.83 | $21.18 | $21.27 | $16.37 | 2,513,300 |
| 2020-11-25 | $21.77 | $21.98 | $21.51 | $21.75 | $16.74 | 2,269,500 |
| 2020-11-24 | $21.79 | $22.10 | $21.49 | $21.73 | $16.72 | 2,633,000 |
| 2020-11-23 | $22.60 | $22.65 | $21.65 | $21.99 | $16.92 | 3,323,800 |
| 2020-11-20 | $22.99 | $23.16 | $22.08 | $22.34 | $17.19 | 4,194,820 |
| 2020-11-19 | $23.23 | $23.23 | $22.80 | $23.01 | $17.71 | 2,530,300 |
| 2020-11-18 | $22.80 | $23.96 | $22.69 | $23.24 | $17.88 | 3,150,740 |
| 2020-11-17 | $23.28 | $23.45 | $22.63 | $22.80 | $17.54 | 2,776,440 |
| 2020-11-16 | $24.05 | $24.39 | $23.07 | $23.37 | $17.98 | 3,246,530 |
| 2020-11-13 | $24.24 | $24.47 | $23.51 | $24.15 | $18.58 | 2,985,800 |
| 2020-11-12 | $24.20 | $24.69 | $24.00 | $24.27 | $18.68 | 3,723,530 |
| 2020-11-11 | $24.04 | $24.78 | $23.70 | $23.85 | $18.35 | 4,348,000 |
| 2020-11-10 | $25.99 | $25.99 | $24.20 | $24.30 | $18.70 | 6,557,500 |
| 2020-11-09 | $25.73 | $26.45 | $25.33 | $25.95 | $19.97 | 7,237,740 |
| 2020-11-06 | $26.51 | $27.00 | $25.00 | $25.73 | $19.80 | 9,838,300 |
| 2020-11-05 | $27.00 | $28.00 | $25.71 | $26.91 | $20.71 | 12,646,950 |
| 2020-11-04 | $25.91 | $27.95 | $25.73 | $26.42 | $20.33 | 15,422,160 |
| 2020-11-03 | $25.56 | $27.20 | $24.70 | $26.25 | $20.20 | 17,909,920 |
| 2020-11-02 | $22.51 | $27.30 | $22.51 | $25.55 | $19.66 | 18,085,410 |
| 2020-10-30 | $25.10 | $25.37 | $22.59 | $22.75 | $17.51 | 8,721,700 |
| 2020-10-29 | $24.21 | $25.66 | $23.85 | $25.34 | $19.50 | 8,005,030 |
| 2020-10-28 | $24.57 | $24.57 | $23.36 | $24.20 | $18.62 | 4,277,130 |
| 2020-10-27 | $24.80 | $25.11 | $24.10 | $24.69 | $19.00 | 5,054,500 |
| 2020-10-26 | $23.78 | $25.33 | $23.64 | $25.03 | $19.26 | 8,014,880 |
| 2020-10-23 | $24.79 | $25.62 | $23.00 | $23.56 | $18.13 | 7,583,700 |
| 2020-10-22 | $25.00 | $25.62 | $23.70 | $24.73 | $19.03 | 7,652,700 |
| 2020-10-21 | $24.80 | $25.86 | $24.20 | $25.21 | $19.40 | 7,802,530 |
| 2020-10-20 | $23.60 | $25.25 | $23.52 | $24.79 | $19.08 | 7,994,400 |
| 2020-10-19 | $24.30 | $24.50 | $23.55 | $23.80 | $18.31 | 5,386,530 |
| 2020-10-16 | $23.75 | $24.25 | $23.08 | $23.99 | $18.46 | 5,776,530 |
| 2020-10-15 | $23.75 | $24.16 | $23.11 | $23.94 | $18.42 | 5,122,400 |
| 2020-10-14 | $23.54 | $24.88 | $23.23 | $23.78 | $18.30 | 6,229,840 |
| 2020-10-13 | $22.88 | $24.14 | $22.53 | $23.60 | $18.16 | 7,705,560 |
| 2020-10-12 | $21.62 | $22.95 | $21.30 | $22.95 | $17.66 | 5,171,540 |
| 2020-10-09 | $20.51 | $21.66 | $20.51 | $21.42 | $16.48 | 3,382,200 |
| 2020-10-08 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-10-07 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-10-06 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-10-05 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-10-02 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-10-01 | $20.05 | $20.05 | $20.05 | $20.05 | $15.43 | 0 |
| 2020-09-30 | $20.83 | $20.83 | $19.65 | $20.05 | $15.43 | 4,117,500 |
| 2020-09-29 | $20.81 | $21.27 | $20.37 | $21.19 | $16.31 | 3,766,580 |
| 2020-09-28 | $21.10 | $21.45 | $20.38 | $20.42 | $15.71 | 4,034,890 |
| 2020-09-25 | $22.37 | $22.79 | $20.65 | $21.15 | $16.27 | 6,450,280 |
| 2020-09-24 | $23.09 | $23.93 | $21.80 | $22.05 | $16.97 | 7,911,950 |
| 2020-09-23 | $22.00 | $23.57 | $21.87 | $23.45 | $18.04 | 6,753,430 |
| 2020-09-22 | $22.03 | $22.70 | $21.80 | $22.22 | $17.10 | 3,849,980 |
| 2020-09-21 | $22.39 | $22.93 | $22.25 | $22.58 | $17.37 | 3,325,160 |
| 2020-09-18 | $23.02 | $23.78 | $22.58 | $22.82 | $17.56 | 4,776,760 |
| 2020-09-17 | $21.50 | $23.58 | $21.45 | $23.00 | $17.70 | 6,703,850 |
| 2020-09-16 | $21.57 | $21.91 | $21.13 | $21.39 | $16.46 | 3,355,100 |
| 2020-09-15 | $22.52 | $22.60 | $21.48 | $22.06 | $16.97 | 3,612,800 |
| 2020-09-14 | $21.23 | $22.75 | $21.23 | $22.32 | $17.17 | 6,254,580 |
| 2020-09-11 | $18.87 | $21.69 | $18.50 | $21.11 | $16.24 | 9,446,160 |
| 2020-09-10 | $22.11 | $22.12 | $19.04 | $19.26 | $14.82 | 9,926,730 |
| 2020-09-09 | $23.03 | $25.60 | $22.51 | $22.51 | $17.32 | 12,695,040 |
| 2020-09-08 | $22.54 | $24.96 | $22.54 | $23.93 | $18.41 | 11,228,100 |
| 2020-09-07 | $22.70 | $25.93 | $22.70 | $23.31 | $17.94 | 11,457,690 |
| 2020-09-04 | $20.71 | $23.00 | $20.57 | $22.32 | $17.17 | 9,343,230 |
| 2020-09-03 | $20.78 | $21.68 | $20.59 | $21.25 | $16.35 | 6,695,780 |
| 2020-09-02 | $19.70 | $21.18 | $19.56 | $20.66 | $15.90 | 6,624,940 |
| 2020-09-01 | $19.48 | $19.75 | $19.20 | $19.70 | $15.16 | 2,293,700 |
| 2020-08-31 | $20.06 | $20.25 | $19.38 | $19.47 | $14.98 | 3,072,720 |
| 2020-08-28 | $20.12 | $20.39 | $19.75 | $20.05 | $15.43 | 3,046,020 |
| 2020-08-27 | $19.97 | $20.60 | $19.11 | $20.43 | $15.72 | 5,135,110 |
| 2020-08-26 | $20.99 | $21.49 | $20.45 | $20.74 | $15.96 | 4,153,890 |
| 2020-08-25 | $20.01 | $21.55 | $19.91 | $21.28 | $16.37 | 5,662,490 |
| 2020-08-24 | $20.54 | $20.66 | $19.60 | $20.10 | $15.47 | 2,904,390 |
| 2020-08-21 | $19.81 | $20.55 | $19.81 | $20.55 | $15.81 | 2,696,990 |
| 2020-08-20 | $19.97 | $20.09 | $19.55 | $19.89 | $15.30 | 1,786,330 |
| 2020-08-19 | $20.20 | $20.85 | $19.97 | $20.17 | $15.52 | 3,335,420 |
| 2020-08-18 | $20.23 | $20.42 | $20.06 | $20.34 | $15.65 | 2,194,400 |
| 2020-08-17 | $19.93 | $20.44 | $19.88 | $20.29 | $15.61 | 2,843,950 |
| 2020-08-14 | $19.68 | $20.06 | $19.33 | $19.99 | $15.38 | 2,150,270 |
| 2020-08-13 | $20.11 | $20.44 | $19.64 | $19.70 | $15.16 | 2,820,330 |
| 2020-08-12 | $20.08 | $20.26 | $19.42 | $20.06 | $15.44 | 4,335,900 |
| 2020-08-11 | $20.60 | $21.68 | $20.50 | $20.70 | $15.93 | 4,997,980 |
| 2020-08-10 | $20.59 | $20.90 | $20.10 | $20.61 | $15.86 | 3,459,400 |
| 2020-08-07 | $21.34 | $21.48 | $20.47 | $20.84 | $16.04 | 7,277,520 |
| 2020-08-06 | $21.74 | $23.45 | $21.00 | $22.16 | $17.05 | 12,798,430 |
| 2020-08-05 | $19.89 | $21.65 | $19.31 | $21.65 | $16.66 | 6,982,060 |
| 2020-08-04 | $20.41 | $20.55 | $19.56 | $19.68 | $15.14 | 5,229,100 |
| 2020-08-03 | $19.59 | $20.81 | $19.59 | $20.48 | $15.76 | 6,954,370 |
| 2020-07-31 | $19.60 | $20.43 | $18.86 | $19.47 | $14.98 | 7,119,400 |
| 2020-07-30 | $18.52 | $19.46 | $18.33 | $19.23 | $14.80 | 5,979,770 |
| 2020-07-29 | $18.29 | $18.53 | $17.80 | $18.52 | $14.25 | 2,637,590 |
| 2020-07-28 | $18.33 | $18.79 | $18.06 | $18.28 | $14.07 | 2,449,220 |
| 2020-07-27 | $17.66 | $18.35 | $17.66 | $18.08 | $13.91 | 2,136,600 |
| 2020-07-24 | $18.36 | $18.76 | $17.59 | $17.66 | $13.59 | 2,834,300 |
| 2020-07-23 | $18.60 | $18.65 | $17.93 | $18.36 | $14.13 | 3,010,680 |
| 2020-07-22 | $18.69 | $19.11 | $18.66 | $18.73 | $14.41 | 2,358,440 |
| 2020-07-21 | $18.87 | $19.06 | $18.62 | $18.83 | $14.49 | 2,445,310 |
| 2020-07-20 | $17.99 | $19.19 | $17.99 | $18.75 | $14.43 | 2,797,160 |
| 2020-07-17 | $17.83 | $18.36 | $17.80 | $17.99 | $13.84 | 2,373,100 |
| 2020-07-16 | $18.60 | $18.95 | $17.75 | $17.82 | $13.71 | 3,024,660 |
| 2020-07-15 | $19.31 | $19.43 | $18.41 | $18.60 | $14.31 | 3,723,070 |
| 2020-07-14 | $19.50 | $19.90 | $18.86 | $19.36 | $14.90 | 4,618,510 |
| 2020-07-13 | $19.00 | $19.65 | $19.00 | $19.65 | $15.12 | 4,704,590 |
| 2020-07-10 | $18.62 | $19.29 | $18.61 | $18.90 | $14.54 | 5,005,980 |
| 2020-07-09 | $18.45 | $19.25 | $18.27 | $18.80 | $14.47 | 5,614,420 |
| 2020-07-08 | $17.99 | $18.53 | $17.90 | $18.35 | $14.12 | 3,615,170 |
| 2020-07-07 | $17.90 | $18.46 | $17.50 | $18.17 | $13.98 | 5,097,810 |
| 2020-07-06 | $17.11 | $18.17 | $17.10 | $17.87 | $13.75 | 4,667,330 |
| 2020-07-03 | $16.93 | $17.28 | $16.75 | $17.11 | $13.17 | 3,258,350 |
| 2020-07-02 | $16.53 | $16.93 | $16.45 | $16.85 | $12.97 | 2,250,980 |
| 2020-07-01 | $16.67 | $16.72 | $16.42 | $16.52 | $12.71 | 1,464,700 |
| 2020-06-30 | $16.46 | $16.67 | $16.41 | $16.56 | $12.74 | 1,295,300 |
| 2020-06-29 | $16.30 | $16.59 | $16.25 | $16.37 | $12.60 | 963,400 |
| 2020-06-26 | $16.34 | $16.34 | $16.34 | $16.34 | $12.57 | 0 |
| 2020-06-25 | $16.34 | $16.34 | $16.34 | $16.34 | $12.57 | 0 |
| 2020-06-24 | $16.63 | $16.67 | $16.27 | $16.34 | $12.57 | 1,934,200 |
| 2020-06-23 | $16.75 | $16.79 | $16.52 | $16.63 | $12.80 | 1,539,100 |
| 2020-06-22 | $16.63 | $16.79 | $16.62 | $16.75 | $12.89 | 1,263,470 |
| 2020-06-19 | $16.80 | $16.81 | $16.68 | $16.71 | $12.86 | 1,256,830 |
| 2020-06-18 | $16.65 | $16.83 | $16.60 | $16.68 | $12.83 | 1,230,340 |
| 2020-06-17 | $16.81 | $16.83 | $16.50 | $16.68 | $12.83 | 1,584,910 |
| 2020-06-16 | $16.67 | $16.85 | $16.50 | $16.80 | $12.93 | 1,455,200 |
| 2020-06-15 | $16.41 | $16.80 | $16.39 | $16.50 | $12.70 | 1,576,900 |
| 2020-06-12 | $16.30 | $16.63 | $16.20 | $16.50 | $12.70 | 1,428,550 |
| 2020-06-11 | $16.76 | $16.98 | $16.56 | $16.64 | $12.80 | 1,853,850 |
| 2020-06-10 | $16.82 | $16.93 | $16.56 | $16.76 | $12.90 | 1,932,600 |
| 2020-06-09 | $17.09 | $17.19 | $16.80 | $16.93 | $13.03 | 2,109,940 |
| 2020-06-08 | $17.48 | $17.58 | $17.00 | $17.08 | $13.14 | 2,483,400 |
| 2020-06-05 | $17.22 | $17.46 | $17.12 | $17.33 | $13.33 | 2,239,400 |
| 2020-06-04 | $17.46 | $17.74 | $17.18 | $17.29 | $13.30 | 3,116,550 |
| 2020-06-03 | $17.87 | $17.87 | $17.41 | $17.45 | $13.43 | 4,140,910 |
| 2020-06-02 | $16.87 | $18.18 | $16.87 | $17.99 | $13.84 | 6,554,290 |
| 2020-06-01 | $16.88 | $17.20 | $16.84 | $17.04 | $13.11 | 3,646,940 |
| 2020-05-29 | $17.10 | $17.31 | $16.85 | $16.85 | $12.97 | 3,501,500 |
| 2020-05-28 | $16.79 | $17.40 | $16.79 | $17.35 | $13.35 | 6,551,630 |
| 2020-05-27 | $16.27 | $17.61 | $16.26 | $17.09 | $13.15 | 8,386,880 |
| 2020-05-26 | $15.56 | $16.88 | $15.50 | $16.01 | $12.32 | 3,022,600 |
| 2020-05-25 | $15.86 | $15.89 | $15.38 | $15.48 | $11.91 | 1,402,700 |
| 2020-05-22 | $16.26 | $16.29 | $15.80 | $15.83 | $12.18 | 1,655,450 |
| 2020-05-21 | $16.78 | $16.97 | $16.26 | $16.26 | $12.51 | 2,593,200 |
| 2020-05-20 | $16.64 | $16.83 | $16.42 | $16.79 | $12.92 | 2,622,940 |
| 2020-05-19 | $16.90 | $16.98 | $16.52 | $16.74 | $12.88 | 3,462,080 |
| 2020-05-18 | $16.23 | $16.98 | $16.13 | $16.95 | $13.04 | 4,206,220 |
| 2020-05-15 | $16.28 | $16.68 | $16.10 | $16.26 | $12.51 | 2,608,000 |
| 2020-05-14 | $16.43 | $16.61 | $16.15 | $16.23 | $12.49 | 2,370,700 |
| 2020-05-13 | $16.06 | $17.05 | $15.90 | $16.48 | $12.68 | 4,038,600 |
| 2020-05-12 | $15.70 | $16.27 | $15.62 | $16.08 | $12.37 | 2,628,800 |
| 2020-05-11 | $15.95 | $15.99 | $15.56 | $15.75 | $12.12 | 1,046,600 |
| 2020-05-08 | $15.80 | $15.98 | $15.68 | $15.88 | $12.22 | 1,278,780 |
| 2020-05-07 | $16.00 | $16.06 | $15.61 | $15.63 | $12.03 | 1,544,600 |
| 2020-05-06 | $15.36 | $16.38 | $15.23 | $15.95 | $12.27 | 2,052,340 |
| 2020-05-05 | $15.48 | $15.48 | $15.48 | $15.48 | $11.91 | 0 |
| 2020-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $11.91 | 0 |
| 2020-05-01 | $15.48 | $15.48 | $15.48 | $15.48 | $11.91 | 0 |
| 2020-04-30 | $15.31 | $15.55 | $15.25 | $15.48 | $11.91 | 1,462,200 |
| 2020-04-29 | $14.70 | $15.43 | $14.52 | $15.30 | $11.77 | 1,594,350 |
| 2020-04-28 | $15.05 | $15.05 | $14.11 | $14.72 | $11.33 | 1,287,080 |
| 2020-04-27 | $15.22 | $15.31 | $14.99 | $14.99 | $11.53 | 1,026,940 |
| 2020-04-24 | $15.55 | $15.65 | $15.17 | $15.20 | $11.70 | 1,113,540 |
| 2020-04-23 | $15.70 | $15.87 | $15.55 | $15.62 | $12.02 | 891,800 |
| 2020-04-22 | $15.35 | $15.78 | $15.33 | $15.76 | $12.13 | 1,180,200 |
| 2020-04-21 | $15.51 | $15.57 | $15.26 | $15.41 | $11.86 | 948,810 |
| 2020-04-20 | $15.66 | $15.66 | $15.45 | $15.60 | $12.00 | 1,046,800 |
| 2020-04-17 | $15.80 | $15.98 | $15.63 | $15.63 | $12.03 | 1,171,400 |
| 2020-04-16 | $15.70 | $15.93 | $15.58 | $15.76 | $12.13 | 1,144,700 |
| 2020-04-15 | $16.17 | $16.21 | $15.84 | $15.85 | $12.20 | 1,080,800 |
| 2020-04-14 | $15.90 | $16.19 | $15.70 | $16.15 | $12.43 | 1,265,680 |
| 2020-04-13 | $15.91 | $15.93 | $15.52 | $15.64 | $12.03 | 759,940 |
| 2020-04-10 | $16.22 | $16.35 | $15.74 | $15.93 | $12.26 | 1,436,800 |
| 2020-04-09 | $16.23 | $16.43 | $16.05 | $16.11 | $12.40 | 1,297,100 |
| 2020-04-08 | $15.92 | $16.45 | $15.69 | $16.24 | $12.50 | 1,958,000 |
| 2020-04-07 | $15.55 | $16.00 | $15.52 | $15.92 | $12.25 | 1,361,800 |
| 2020-04-06 | $15.42 | $15.42 | $15.42 | $15.42 | $11.87 | 0 |
| 2020-04-03 | $15.90 | $15.90 | $15.30 | $15.42 | $11.87 | 939,500 |
| 2020-04-02 | $15.68 | $15.81 | $15.44 | $15.78 | $12.14 | 1,127,400 |
| 2020-04-01 | $15.45 | $16.07 | $15.26 | $15.68 | $12.07 | 1,271,800 |
| 2020-03-31 | $15.36 | $15.58 | $15.15 | $15.55 | $11.97 | 1,148,790 |
| 2020-03-30 | $15.60 | $15.60 | $15.00 | $15.25 | $11.73 | 1,248,440 |
| 2020-03-27 | $15.98 | $16.28 | $15.80 | $15.83 | $12.18 | 975,240 |
| 2020-03-26 | $16.32 | $16.32 | $15.80 | $15.91 | $12.24 | 1,407,130 |
| 2020-03-25 | $16.18 | $16.74 | $16.08 | $16.38 | $12.60 | 1,869,830 |
| 2020-03-24 | $15.90 | $16.28 | $15.33 | $15.96 | $12.28 | 1,526,080 |
| 2020-03-23 | $15.99 | $16.38 | $15.55 | $15.66 | $12.05 | 1,334,880 |
| 2020-03-20 | $16.32 | $16.59 | $16.07 | $16.42 | $12.63 | 1,460,580 |
| 2020-03-19 | $16.26 | $16.47 | $15.68 | $16.29 | $12.53 | 1,651,890 |
| 2020-03-18 | $16.40 | $16.81 | $16.10 | $16.25 | $12.50 | 1,859,140 |
| 2020-03-17 | $16.30 | $16.50 | $15.22 | $16.14 | $12.42 | 1,689,500 |
| 2020-03-16 | $17.33 | $17.76 | $16.03 | $16.30 | $12.54 | 2,190,340 |
| 2020-03-13 | $16.28 | $17.39 | $16.20 | $17.16 | $13.20 | 2,150,640 |
| 2020-03-12 | $17.76 | $17.99 | $17.10 | $17.26 | $13.28 | 1,775,100 |
| 2020-03-11 | $17.98 | $18.50 | $17.71 | $17.83 | $13.72 | 2,799,040 |
| 2020-03-10 | $17.01 | $17.79 | $16.61 | $17.75 | $13.66 | 2,048,900 |
| 2020-03-09 | $17.86 | $18.16 | $17.26 | $17.28 | $13.30 | 1,726,620 |
| 2020-03-06 | $18.25 | $18.38 | $17.90 | $18.19 | $14.00 | 2,097,090 |
| 2020-03-05 | $18.03 | $18.54 | $17.95 | $18.48 | $14.22 | 2,469,610 |
| 2020-03-04 | $17.79 | $18.14 | $17.52 | $17.92 | $13.79 | 1,403,700 |
| 2020-03-03 | $18.11 | $18.59 | $17.61 | $17.84 | $13.73 | 2,536,430 |
| 2020-03-02 | $16.82 | $18.04 | $16.82 | $17.83 | $13.72 | 2,754,800 |
| 2020-02-28 | $17.56 | $17.78 | $16.60 | $16.71 | $12.86 | 2,934,200 |
| 2020-02-27 | $18.58 | $18.58 | $18.02 | $18.27 | $14.06 | 2,166,960 |
| 2020-02-26 | $19.25 | $19.25 | $18.26 | $18.26 | $14.05 | 3,521,500 |
| 2020-02-25 | $18.70 | $19.50 | $18.30 | $19.39 | $14.92 | 4,696,970 |
| 2020-02-24 | $18.46 | $19.20 | $18.18 | $19.09 | $14.69 | 3,926,100 |
| 2020-02-21 | $17.95 | $19.50 | $17.65 | $18.63 | $14.34 | 4,745,750 |
| 2020-02-20 | $18.14 | $18.70 | $18.08 | $18.20 | $14.00 | 4,611,520 |
| 2020-02-19 | $17.12 | $18.16 | $17.11 | $17.59 | $13.53 | 4,096,560 |
| 2020-02-18 | $16.43 | $17.25 | $16.30 | $17.12 | $13.17 | 2,575,220 |
| 2020-02-17 | $16.08 | $16.60 | $16.02 | $16.54 | $12.73 | 1,829,120 |
| 2020-02-14 | $15.83 | $16.14 | $15.78 | $15.91 | $12.24 | 1,331,690 |
| 2020-02-13 | $16.27 | $16.65 | $15.90 | $15.92 | $12.25 | 1,782,490 |
| 2020-02-12 | $15.98 | $16.36 | $15.89 | $16.27 | $12.52 | 1,677,790 |
| 2020-02-11 | $16.23 | $16.23 | $15.75 | $15.87 | $12.21 | 1,480,290 |
| 2020-02-10 | $15.61 | $16.06 | $15.52 | $16.02 | $12.33 | 1,354,830 |
| 2020-02-07 | $15.30 | $16.08 | $15.27 | $15.70 | $12.08 | 2,320,470 |
| 2020-02-06 | $15.14 | $15.44 | $15.14 | $15.30 | $11.77 | 1,881,360 |
| 2020-02-05 | $14.95 | $15.47 | $14.86 | $15.19 | $11.69 | 2,210,270 |
| 2020-02-04 | $14.63 | $15.28 | $14.63 | $14.83 | $11.41 | 3,551,100 |
| 2020-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $12.50 | 262,000 |
| 2020-01-31 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-30 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-29 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-28 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-27 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-24 | $18.06 | $18.06 | $18.06 | $18.06 | $13.90 | 0 |
| 2020-01-23 | $19.00 | $19.00 | $17.27 | $18.06 | $13.90 | 2,477,680 |
| 2020-01-22 | $19.45 | $19.46 | $18.80 | $19.19 | $14.77 | 1,148,160 |
| 2020-01-21 | $20.16 | $20.20 | $19.45 | $19.45 | $14.97 | 1,588,490 |
| 2020-01-20 | $19.99 | $20.20 | $19.82 | $20.16 | $15.51 | 1,029,930 |
| 2020-01-17 | $20.15 | $20.27 | $19.88 | $20.05 | $15.43 | 1,016,700 |
| 2020-01-16 | $20.39 | $20.60 | $20.08 | $20.08 | $15.45 | 1,566,390 |
| 2020-01-15 | $20.52 | $20.89 | $20.29 | $20.39 | $15.69 | 2,140,800 |
| 2020-01-14 | $20.10 | $21.85 | $20.03 | $20.70 | $15.93 | 3,946,400 |
| 2020-01-13 | $19.98 | $20.14 | $19.72 | $20.09 | $15.46 | 1,537,300 |
| 2020-01-10 | $20.31 | $20.34 | $19.95 | $20.06 | $15.44 | 1,499,590 |
| 2020-01-09 | $19.88 | $20.44 | $19.88 | $20.35 | $15.66 | 2,177,030 |
| 2020-01-08 | $20.29 | $20.29 | $19.80 | $19.80 | $15.24 | 1,907,670 |
| 2020-01-07 | $20.03 | $20.28 | $19.93 | $20.28 | $15.60 | 1,730,130 |
| 2020-01-06 | $19.80 | $20.17 | $19.66 | $20.02 | $15.40 | 1,852,430 |
| 2020-01-03 | $20.32 | $20.42 | $19.91 | $20.07 | $15.44 | 2,180,320 |
| 2020-01-02 | $20.11 | $20.50 | $20.09 | $20.33 | $15.64 | 2,346,750 |
| 2020-01-01 | $20.20 | $20.20 | $20.20 | $20.20 | $15.54 | 0 |
| 2019-12-31 | $20.27 | $20.75 | $20.00 | $20.20 | $15.54 | 2,402,170 |
| 2019-12-30 | $20.13 | $20.28 | $19.70 | $20.26 | $15.59 | 2,856,770 |
| 2019-12-27 | $19.75 | $21.00 | $19.62 | $20.15 | $15.50 | 4,896,550 |
| 2019-12-26 | $19.93 | $19.93 | $19.47 | $19.81 | $15.24 | 2,763,250 |
| 2019-12-25 | $20.10 | $20.10 | $19.61 | $19.73 | $15.18 | 4,111,550 |
| 2019-12-24 | $18.43 | $20.25 | $18.43 | $20.25 | $15.58 | 4,503,230 |
| 2019-12-23 | $19.22 | $19.23 | $18.40 | $18.41 | $14.17 | 1,956,900 |
| 2019-12-20 | $20.00 | $20.03 | $19.35 | $19.35 | $14.89 | 2,298,350 |
| 2019-12-19 | $19.47 | $20.00 | $19.34 | $19.98 | $15.37 | 2,674,430 |
| 2019-12-18 | $19.28 | $19.54 | $19.28 | $19.47 | $14.98 | 1,630,310 |
| 2019-12-17 | $19.42 | $19.45 | $19.15 | $19.40 | $14.93 | 1,908,740 |
| 2019-12-16 | $19.48 | $19.55 | $19.20 | $19.34 | $14.88 | 1,464,840 |
| 2019-12-13 | $18.95 | $19.67 | $18.95 | $19.30 | $14.85 | 2,155,380 |
| 2019-12-12 | $19.14 | $19.18 | $18.86 | $18.91 | $14.55 | 1,275,800 |
| 2019-12-11 | $19.19 | $19.46 | $19.06 | $19.31 | $14.86 | 1,357,570 |
| 2019-12-10 | $19.22 | $19.23 | $18.92 | $19.16 | $14.74 | 940,300 |
| 2019-12-09 | $18.95 | $19.31 | $18.80 | $19.14 | $14.73 | 1,199,670 |
| 2019-12-06 | $18.82 | $19.10 | $18.62 | $18.97 | $14.60 | 1,046,920 |
| 2019-12-05 | $18.75 | $18.87 | $18.60 | $18.77 | $14.44 | 918,300 |
| 2019-12-04 | $18.56 | $18.74 | $18.44 | $18.63 | $14.34 | 756,700 |
| 2019-12-03 | $18.36 | $18.59 | $18.16 | $18.56 | $14.28 | 930,120 |
| 2019-12-02 | $18.49 | $18.52 | $18.14 | $18.28 | $14.07 | 768,620 |
| 2019-11-29 | $18.56 | $18.68 | $18.30 | $18.32 | $14.10 | 794,700 |
| 2019-11-28 | $18.90 | $18.97 | $18.43 | $18.54 | $14.27 | 956,700 |
| 2019-11-27 | $19.01 | $19.10 | $18.60 | $18.90 | $14.54 | 822,500 |
| 2019-11-26 | $18.76 | $19.07 | $18.70 | $18.94 | $14.57 | 1,060,700 |
| 2019-11-25 | $19.23 | $19.24 | $18.55 | $18.66 | $14.36 | 1,263,400 |
| 2019-11-22 | $19.28 | $19.71 | $18.95 | $19.22 | $14.79 | 1,235,000 |
| 2019-11-21 | $19.40 | $19.62 | $19.09 | $19.32 | $14.87 | 939,000 |
| 2019-11-20 | $19.71 | $20.09 | $19.29 | $19.29 | $14.84 | 1,389,850 |
| 2019-11-19 | $19.30 | $19.70 | $19.17 | $19.66 | $15.13 | 1,357,340 |
| 2019-11-18 | $18.98 | $19.32 | $18.74 | $19.25 | $14.81 | 1,457,900 |
| 2019-11-15 | $19.55 | $19.57 | $19.05 | $19.05 | $14.66 | 900,400 |
| 2019-11-14 | $19.68 | $19.70 | $19.23 | $19.46 | $14.97 | 845,840 |
| 2019-11-13 | $19.64 | $19.64 | $19.36 | $19.41 | $14.94 | 717,990 |
| 2019-11-12 | $19.14 | $19.61 | $19.07 | $19.55 | $15.04 | 1,235,200 |
| 2019-11-11 | $19.63 | $19.88 | $19.10 | $19.17 | $14.75 | 1,410,500 |
| 2019-11-08 | $20.02 | $20.63 | $19.91 | $19.97 | $15.37 | 1,310,500 |
| 2019-11-07 | $19.76 | $20.34 | $19.76 | $20.10 | $15.47 | 1,015,800 |
| 2019-11-06 | $20.47 | $20.50 | $19.88 | $19.95 | $15.35 | 1,258,340 |
| 2019-11-05 | $20.04 | $20.45 | $19.75 | $20.32 | $15.64 | 1,590,800 |
| 2019-11-04 | $20.98 | $21.30 | $20.25 | $20.33 | $15.64 | 1,564,600 |
| 2019-11-01 | $21.20 | $21.20 | $19.92 | $20.45 | $15.74 | 1,954,600 |
| 2019-10-31 | $21.30 | $21.75 | $20.62 | $20.70 | $15.93 | 1,632,090 |
| 2019-10-30 | $21.47 | $22.13 | $21.00 | $21.53 | $16.57 | 1,418,000 |
| 2019-10-29 | $22.76 | $23.29 | $21.89 | $21.95 | $16.89 | 1,924,480 |
| 2019-10-28 | $22.30 | $22.77 | $22.20 | $22.73 | $17.49 | 1,414,110 |
| 2019-10-25 | $22.71 | $22.80 | $21.89 | $22.23 | $17.11 | 1,614,500 |
| 2019-10-24 | $22.71 | $22.99 | $22.45 | $22.85 | $17.58 | 1,123,900 |
| 2019-10-23 | $22.80 | $23.25 | $22.68 | $22.85 | $17.58 | 1,522,800 |
| 2019-10-22 | $22.10 | $22.86 | $22.10 | $22.75 | $17.51 | 1,589,200 |
| 2019-10-21 | $22.50 | $22.88 | $21.74 | $22.40 | $17.24 | 1,838,860 |
| 2019-10-18 | $22.66 | $22.82 | $21.70 | $21.70 | $16.70 | 1,513,440 |
| 2019-10-17 | $22.90 | $23.10 | $22.52 | $22.82 | $17.56 | 1,026,000 |
| 2019-10-16 | $23.14 | $23.47 | $22.74 | $23.01 | $17.71 | 1,494,900 |
| 2019-10-15 | $23.30 | $23.92 | $22.51 | $23.47 | $18.06 | 3,040,680 |
| 2019-10-14 | $23.09 | $23.60 | $22.92 | $23.60 | $18.16 | 2,290,100 |
| 2019-10-11 | $22.97 | $23.15 | $22.43 | $22.94 | $17.65 | 1,469,590 |
| 2019-10-10 | $23.00 | $23.49 | $22.80 | $23.07 | $17.75 | 1,490,300 |
| 2019-10-09 | $22.58 | $23.16 | $22.57 | $23.06 | $17.74 | 1,337,210 |
| 2019-10-08 | $22.40 | $23.33 | $22.08 | $22.79 | $17.54 | 1,815,200 |
| 2019-10-07 | $22.42 | $22.42 | $22.42 | $22.42 | $17.25 | 0 |
| 2019-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $17.25 | 0 |
| 2019-10-03 | $22.42 | $22.42 | $22.42 | $22.42 | $17.25 | 0 |
| 2019-10-02 | $22.42 | $22.42 | $22.42 | $22.42 | $17.25 | 0 |
| 2019-10-01 | $22.42 | $22.42 | $22.42 | $22.42 | $17.25 | 0 |
| 2019-09-30 | $23.42 | $23.42 | $22.40 | $22.42 | $17.25 | 2,047,300 |
| 2019-09-27 | $22.42 | $23.52 | $22.32 | $22.80 | $17.54 | 2,905,730 |
| 2019-09-26 | $23.76 | $23.76 | $21.09 | $22.22 | $17.10 | 3,110,630 |
| 2019-09-25 | $24.30 | $24.30 | $23.31 | $23.36 | $17.97 | 2,735,990 |
| 2019-09-24 | $24.50 | $24.68 | $24.01 | $24.31 | $18.71 | 2,300,180 |
| 2019-09-23 | $25.13 | $25.13 | $24.31 | $24.64 | $18.96 | 1,728,390 |
| 2019-09-20 | $24.89 | $25.39 | $24.67 | $25.13 | $19.34 | 2,883,330 |
| 2019-09-19 | $24.72 | $24.96 | $24.33 | $24.84 | $19.11 | 2,200,190 |
| 2019-09-18 | $24.71 | $24.87 | $24.01 | $24.87 | $19.14 | 3,209,550 |
| 2019-09-17 | $25.83 | $25.85 | $24.40 | $24.67 | $18.98 | 4,821,110 |
| 2019-09-16 | $25.84 | $26.26 | $25.58 | $25.87 | $19.91 | 4,276,730 |
| 2019-09-13 | $25.94 | $25.94 | $25.94 | $25.94 | $19.96 | 0 |
| 2019-09-12 | $27.59 | $28.26 | $25.23 | $25.94 | $19.96 | 6,611,790 |
| 2019-09-11 | $28.80 | $29.07 | $27.65 | $27.65 | $21.28 | 3,993,000 |
| 2019-09-10 | $29.75 | $29.75 | $28.72 | $28.77 | $22.14 | 3,716,530 |
| 2019-09-09 | $29.42 | $29.85 | $29.00 | $29.75 | $22.89 | 4,905,070 |
| 2019-09-06 | $28.60 | $29.31 | $28.10 | $29.26 | $22.51 | 4,267,420 |
| 2019-09-05 | $28.88 | $29.48 | $28.51 | $28.56 | $21.98 | 4,542,880 |
| 2019-09-04 | $28.60 | $29.99 | $28.39 | $28.83 | $22.18 | 4,681,200 |
| 2019-09-03 | $28.00 | $28.78 | $27.60 | $28.78 | $22.15 | 4,389,210 |
| 2019-09-02 | $27.52 | $28.10 | $27.45 | $28.09 | $21.61 | 2,917,000 |
| 2019-08-30 | $28.44 | $28.98 | $27.63 | $27.74 | $21.35 | 4,166,300 |
| 2019-08-29 | $27.94 | $29.50 | $27.51 | $28.83 | $22.18 | 4,437,210 |
| 2019-08-28 | $28.51 | $28.84 | $27.94 | $27.94 | $21.50 | 3,272,500 |
| 2019-08-27 | $29.00 | $29.28 | $28.37 | $28.67 | $22.06 | 3,922,220 |
| 2019-08-26 | $27.70 | $29.27 | $27.50 | $28.55 | $21.97 | 4,076,130 |
| 2019-08-23 | $29.98 | $30.24 | $28.21 | $28.65 | $22.05 | 6,041,100 |
| 2019-08-22 | $29.61 | $30.73 | $29.54 | $29.84 | $22.96 | 5,493,030 |
| 2019-08-21 | $30.98 | $32.40 | $28.90 | $30.22 | $23.25 | 12,785,660 |
| 2019-08-20 | $27.76 | $30.03 | $27.33 | $30.03 | $23.11 | 8,328,670 |
| 2019-08-19 | $26.09 | $27.39 | $25.50 | $27.30 | $21.01 | 7,247,820 |
| 2019-08-16 | $27.50 | $27.87 | $25.87 | $25.88 | $19.91 | 7,914,420 |
| 2019-08-15 | $24.60 | $26.88 | $24.52 | $26.77 | $20.60 | 6,372,920 |
| 2019-08-14 | $26.08 | $27.00 | $25.77 | $26.16 | $20.13 | 7,333,190 |
| 2019-08-13 | $24.88 | $26.44 | $24.50 | $26.02 | $20.02 | 7,724,670 |
| 2019-08-12 | $24.86 | $25.35 | $24.01 | $25.32 | $19.48 | 4,866,370 |
| 2019-08-09 | $25.66 | $25.76 | $24.78 | $24.78 | $19.07 | 4,648,710 |
| 2019-08-08 | $27.11 | $27.37 | $24.91 | $25.51 | $19.63 | 8,303,040 |
| 2019-08-07 | $23.79 | $26.08 | $23.79 | $26.08 | $20.07 | 4,122,070 |
| 2019-08-06 | $25.43 | $25.96 | $23.68 | $23.71 | $18.24 | 8,388,950 |
| 2019-08-05 | $26.30 | $26.68 | $25.09 | $26.31 | $20.24 | 7,763,820 |
| 2019-08-02 | $25.00 | $27.88 | $24.83 | $26.44 | $20.34 | 11,398,070 |
| 2019-08-01 | $24.30 | $26.50 | $24.29 | $26.05 | $20.04 | 9,208,950 |
| 2019-07-31 | $24.99 | $25.60 | $24.51 | $24.80 | $19.08 | 8,180,400 |
| 2019-07-30 | $26.77 | $28.35 | $25.81 | $25.87 | $19.91 | 14,437,670 |
| 2019-07-29 | $23.45 | $26.21 | $23.41 | $26.21 | $20.17 | 4,357,850 |
| 2019-07-26 | $24.06 | $24.28 | $23.30 | $23.83 | $18.34 | 4,555,840 |
| 2019-07-25 | $23.85 | $24.45 | $22.91 | $24.45 | $18.81 | 5,663,640 |
| 2019-07-24 | $23.60 | $24.95 | $23.50 | $23.82 | $18.33 | 5,909,310 |
| 2019-07-23 | $22.80 | $24.16 | $22.08 | $24.12 | $18.56 | 6,060,000 |
| 2019-07-22 | $25.04 | $25.70 | $23.45 | $23.45 | $18.04 | 6,227,370 |
| 2019-07-19 | $24.62 | $26.97 | $24.60 | $26.05 | $20.04 | 10,795,370 |
| 2019-07-18 | $24.10 | $25.76 | $23.51 | $24.96 | $19.21 | 8,580,900 |
| 2019-07-17 | $23.98 | $25.88 | $23.72 | $24.92 | $19.18 | 12,167,850 |
| 2019-07-16 | $21.36 | $24.10 | $21.06 | $24.10 | $18.54 | 7,806,170 |
| 2019-07-15 | $21.29 | $22.04 | $20.63 | $21.91 | $16.86 | 4,782,790 |
| 2019-07-12 | $22.97 | $23.18 | $22.01 | $22.20 | $17.08 | 6,231,470 |
| 2019-07-11 | $21.10 | $24.48 | $21.01 | $23.66 | $18.21 | 9,658,620 |
| 2019-07-10 | $23.99 | $24.79 | $22.30 | $22.30 | $17.16 | 11,159,760 |
| 2019-07-09 | $20.48 | $22.54 | $20.42 | $22.54 | $17.34 | 4,080,100 |
| 2019-07-08 | $20.00 | $20.92 | $19.03 | $20.49 | $15.77 | 2,533,600 |
| 2019-07-05 | $20.14 | $20.24 | $19.88 | $20.13 | $15.49 | 639,390 |
| 2019-07-04 | $20.01 | $20.20 | $19.87 | $20.20 | $15.54 | 766,300 |
| 2019-07-03 | $20.30 | $20.30 | $19.80 | $19.92 | $15.33 | 1,005,500 |
| 2019-07-02 | $20.35 | $20.75 | $20.26 | $20.38 | $15.68 | 1,356,500 |
| 2019-07-01 | $20.52 | $20.94 | $20.31 | $20.34 | $15.65 | 1,653,790 |
| 2019-06-28 | $20.33 | $20.46 | $19.76 | $20.05 | $15.43 | 1,417,820 |
| 2019-06-27 | $20.16 | $20.62 | $20.02 | $20.53 | $15.80 | 1,851,990 |
| 2019-06-26 | $20.25 | $20.50 | $20.17 | $20.23 | $15.57 | 951,390 |
| 2019-06-25 | $20.30 | $20.72 | $20.11 | $20.53 | $15.80 | 1,843,680 |
| 2019-06-24 | $21.25 | $21.25 | $20.20 | $20.49 | $15.77 | 3,151,730 |
| 2019-06-21 | $20.45 | $21.34 | $20.16 | $21.34 | $16.42 | 4,072,000 |
| 2019-06-20 | $19.10 | $19.45 | $18.92 | $19.40 | $14.93 | 1,119,610 |
| 2019-06-19 | $19.29 | $19.53 | $19.11 | $19.20 | $14.77 | 936,800 |
| 2019-06-18 | $19.08 | $19.08 | $18.80 | $18.97 | $14.60 | 509,620 |
| 2019-06-17 | $18.98 | $19.15 | $18.81 | $18.95 | $14.58 | 683,870 |
| 2019-06-14 | $19.87 | $19.98 | $18.94 | $18.96 | $14.59 | 1,258,180 |
| 2019-06-13 | $19.88 | $19.88 | $19.30 | $19.86 | $15.28 | 1,288,880 |
| 2019-06-12 | $19.59 | $20.15 | $19.42 | $19.94 | $15.34 | 1,950,870 |
| 2019-06-11 | $19.05 | $19.69 | $18.80 | $19.58 | $15.07 | 1,514,980 |
| 2019-06-10 | $18.90 | $19.17 | $18.51 | $19.02 | $14.64 | 757,650 |
| 2019-06-07 | $18.64 | $18.64 | $18.64 | $18.64 | $14.34 | 0 |
| 2019-06-06 | $19.21 | $19.29 | $18.58 | $18.64 | $14.34 | 918,970 |
| 2019-06-05 | $19.30 | $19.55 | $19.05 | $19.18 | $14.76 | 894,540 |
| 2019-06-04 | $19.46 | $19.67 | $19.00 | $19.04 | $14.65 | 918,100 |
| 2019-06-03 | $20.25 | $20.60 | $19.45 | $19.58 | $15.07 | 1,463,310 |
| 2019-05-31 | $20.42 | $21.05 | $20.22 | $20.36 | $15.67 | 1,925,660 |
| 2019-05-30 | $21.30 | $21.43 | $20.15 | $20.50 | $15.77 | 2,523,940 |
| 2019-05-29 | $19.99 | $21.19 | $19.70 | $20.85 | $16.04 | 2,950,700 |
| 2019-05-28 | $19.83 | $20.18 | $19.70 | $19.78 | $15.22 | 1,055,770 |
| 2019-05-27 | $19.33 | $19.97 | $19.05 | $19.93 | $15.34 | 758,300 |
| 2019-05-24 | $19.18 | $19.65 | $19.05 | $19.33 | $14.87 | 745,050 |
| 2019-05-23 | $19.75 | $20.00 | $19.08 | $19.12 | $14.71 | 815,700 |
| 2019-05-22 | $20.30 | $20.34 | $19.75 | $19.86 | $15.28 | 1,014,030 |
| 2019-05-21 | $19.56 | $20.20 | $19.10 | $20.12 | $15.48 | 1,068,290 |
| 2019-05-20 | $19.49 | $19.60 | $18.70 | $19.59 | $15.07 | 983,260 |
| 2019-05-17 | $21.35 | $21.35 | $19.19 | $19.49 | $15.00 | 1,642,830 |
| 2019-05-16 | $21.00 | $21.29 | $20.76 | $21.13 | $16.26 | 959,600 |
| 2019-05-15 | $20.78 | $20.99 | $20.45 | $20.86 | $16.05 | 1,267,980 |
| 2019-05-14 | $20.53 | $20.82 | $20.06 | $20.22 | $15.56 | 900,600 |
| 2019-05-13 | $20.79 | $21.20 | $20.41 | $20.90 | $16.08 | 766,800 |
| 2019-05-10 | $20.42 | $21.03 | $19.80 | $20.76 | $15.97 | 1,250,900 |
| 2019-05-09 | $20.00 | $20.50 | $19.82 | $20.16 | $15.51 | 1,183,030 |
| 2019-05-08 | $19.85 | $20.45 | $18.07 | $20.06 | $15.44 | 1,033,200 |
| 2019-05-07 | $19.95 | $20.40 | $19.80 | $20.07 | $15.44 | 1,026,100 |
| 2019-05-06 | $21.59 | $21.59 | $19.60 | $19.73 | $15.18 | 1,630,280 |
| 2019-05-03 | $21.78 | $21.78 | $21.78 | $21.78 | $16.76 | 0 |
| 2019-05-02 | $21.78 | $21.78 | $21.78 | $21.78 | $16.76 | 0 |
| 2019-05-01 | $21.78 | $21.78 | $21.78 | $21.78 | $16.76 | 0 |
| 2019-04-30 | $21.40 | $22.18 | $21.39 | $21.78 | $16.76 | 1,230,190 |
| 2019-04-29 | $22.68 | $23.74 | $21.37 | $21.39 | $16.46 | 1,610,610 |
| 2019-04-26 | $23.26 | $24.24 | $23.26 | $23.74 | $18.27 | 1,468,180 |
| 2019-04-25 | $24.83 | $25.19 | $23.52 | $23.69 | $18.23 | 1,869,200 |
| 2019-04-24 | $24.74 | $25.27 | $24.40 | $25.26 | $19.44 | 1,501,990 |
| 2019-04-23 | $25.55 | $25.60 | $24.69 | $24.75 | $19.04 | 1,724,660 |
| 2019-04-22 | $26.40 | $26.58 | $25.37 | $25.40 | $19.54 | 2,170,050 |
| 2019-04-19 | $26.41 | $26.70 | $25.80 | $26.47 | $20.37 | 2,078,970 |
| 2019-04-18 | $27.44 | $27.44 | $25.80 | $26.25 | $20.20 | 2,791,280 |
| 2019-04-17 | $26.52 | $28.21 | $26.21 | $27.50 | $21.16 | 4,220,390 |
| 2019-04-16 | $25.98 | $26.53 | $25.33 | $26.48 | $20.38 | 2,599,180 |
| 2019-04-15 | $26.73 | $26.86 | $25.70 | $26.02 | $20.02 | 2,949,700 |
| 2019-04-12 | $28.56 | $28.67 | $26.30 | $26.69 | $20.54 | 5,167,220 |
| 2019-04-11 | $28.30 | $30.50 | $27.98 | $29.00 | $22.31 | 7,880,140 |
| 2019-04-10 | $26.68 | $29.35 | $26.22 | $29.35 | $22.58 | 8,787,700 |
| 2019-04-09 | $26.36 | $26.68 | $25.68 | $26.68 | $20.53 | 2,197,500 |
| 2019-04-08 | $26.70 | $26.89 | $25.60 | $26.06 | $20.05 | 3,623,840 |
| 2019-04-05 | $26.96 | $26.96 | $26.96 | $26.96 | $20.74 | 0 |
| 2019-04-04 | $26.38 | $27.17 | $25.91 | $26.96 | $20.74 | 5,093,170 |
| 2019-04-03 | $24.67 | $27.18 | $24.36 | $26.51 | $20.40 | 6,347,020 |
| 2019-04-02 | $24.30 | $24.93 | $24.18 | $24.73 | $19.03 | 2,303,600 |
| 2019-04-01 | $23.49 | $24.28 | $23.49 | $24.27 | $18.68 | 1,546,100 |
| 2019-03-29 | $22.86 | $23.45 | $22.56 | $23.43 | $18.03 | 1,761,920 |
| 2019-03-28 | $23.20 | $23.71 | $22.86 | $23.02 | $17.71 | 1,306,270 |
| 2019-03-27 | $23.36 | $23.65 | $23.00 | $23.26 | $17.90 | 1,584,130 |
| 2019-03-26 | $24.70 | $24.98 | $23.00 | $23.41 | $18.01 | 1,840,900 |
| 2019-03-25 | $24.91 | $25.09 | $24.60 | $24.69 | $19.00 | 1,556,240 |
| 2019-03-22 | $25.48 | $25.48 | $24.89 | $25.20 | $19.39 | 1,675,620 |
| 2019-03-21 | $25.45 | $25.55 | $25.00 | $25.40 | $19.54 | 2,854,700 |
| 2019-03-20 | $25.91 | $26.06 | $24.83 | $25.54 | $19.65 | 2,470,370 |
| 2019-03-19 | $25.49 | $26.06 | $25.36 | $25.86 | $19.90 | 2,844,830 |
| 2019-03-18 | $24.88 | $25.18 | $24.41 | $25.17 | $19.37 | 2,105,260 |
| 2019-03-15 | $25.01 | $25.57 | $24.25 | $24.87 | $19.14 | 3,806,700 |
| 2019-03-14 | $26.30 | $26.89 | $25.36 | $25.80 | $19.85 | 3,718,420 |
| 2019-03-13 | $25.93 | $26.94 | $25.01 | $25.37 | $19.52 | 4,331,870 |
| 2019-03-12 | $25.22 | $26.61 | $25.18 | $25.75 | $19.81 | 5,139,820 |
| 2019-03-11 | $24.08 | $25.25 | $24.08 | $25.25 | $19.43 | 2,531,450 |
| 2019-03-08 | $25.55 | $25.97 | $23.87 | $24.09 | $18.54 | 3,302,420 |
| 2019-03-07 | $25.66 | $26.78 | $25.10 | $26.20 | $20.16 | 3,916,130 |
| 2019-03-06 | $25.09 | $25.77 | $24.94 | $25.63 | $19.72 | 3,307,330 |
| 2019-03-05 | $24.35 | $24.80 | $24.25 | $24.80 | $19.08 | 2,746,220 |
| 2019-03-04 | $24.56 | $25.35 | $24.24 | $24.50 | $18.85 | 3,558,740 |
| 2019-03-01 | $23.73 | $24.89 | $23.66 | $24.62 | $18.88 | 3,730,440 |
| 2019-02-28 | $23.40 | $24.15 | $23.33 | $23.90 | $18.32 | 2,063,970 |
| 2019-02-27 | $23.86 | $23.92 | $23.11 | $23.35 | $17.90 | 2,389,190 |
| 2019-02-26 | $23.80 | $24.35 | $22.85 | $23.61 | $18.10 | 3,624,090 |
| 2019-02-25 | $22.77 | $23.85 | $22.77 | $23.62 | $18.11 | 3,636,070 |
| 2019-02-22 | $22.35 | $22.55 | $21.95 | $22.51 | $17.26 | 2,067,490 |
| 2019-02-21 | $22.52 | $22.95 | $22.06 | $22.42 | $17.19 | 2,625,250 |
| 2019-02-20 | $22.53 | $22.55 | $21.90 | $22.37 | $17.15 | 1,640,240 |
| 2019-02-19 | $22.30 | $22.78 | $21.75 | $22.50 | $17.25 | 2,755,740 |
| 2019-02-18 | $21.63 | $22.22 | $21.36 | $22.20 | $17.02 | 2,291,440 |
| 2019-02-15 | $21.30 | $21.68 | $21.20 | $21.42 | $16.42 | 1,643,560 |
| 2019-02-14 | $21.25 | $21.47 | $21.08 | $21.26 | $16.30 | 1,421,700 |
| 2019-02-13 | $20.81 | $21.88 | $20.64 | $21.42 | $16.42 | 2,715,470 |
| 2019-02-12 | $20.29 | $21.48 | $20.14 | $21.00 | $16.10 | 2,579,220 |
| 2019-02-11 | $19.67 | $20.36 | $19.66 | $20.36 | $15.61 | 2,014,120 |
| 2019-02-08 | $19.85 | $19.85 | $19.85 | $19.85 | $15.22 | 0 |
| 2019-02-07 | $19.85 | $19.85 | $19.85 | $19.85 | $15.22 | 0 |
| 2019-02-06 | $19.85 | $19.85 | $19.85 | $19.85 | $15.22 | 0 |
| 2019-02-05 | $19.85 | $19.85 | $19.85 | $19.85 | $15.22 | 0 |
| 2019-02-04 | $19.85 | $19.85 | $19.85 | $19.85 | $15.22 | 0 |
| 2019-02-01 | $18.50 | $19.95 | $18.50 | $19.85 | $15.22 | 1,918,990 |
| 2019-01-31 | $19.46 | $19.99 | $19.21 | $19.85 | $15.22 | 2,099,320 |
| 2019-01-30 | $19.76 | $20.45 | $19.39 | $19.43 | $14.90 | 2,981,860 |
| 2019-01-29 | $21.02 | $21.48 | $21.02 | $21.02 | $16.12 | 2,057,000 |
| 2019-01-28 | $24.93 | $24.93 | $23.36 | $23.36 | $17.91 | 838,400 |
| 2019-01-25 | $25.90 | $26.35 | $25.88 | $25.95 | $19.89 | 1,454,010 |
| 2019-01-24 | $25.96 | $26.30 | $25.75 | $25.90 | $19.86 | 1,391,060 |
| 2019-01-23 | $25.55 | $25.98 | $25.42 | $25.98 | $19.92 | 1,394,640 |
| 2019-01-22 | $26.14 | $26.48 | $25.53 | $25.62 | $19.64 | 1,922,450 |
| 2019-01-21 | $26.14 | $26.47 | $25.74 | $26.30 | $20.16 | 1,976,620 |
| 2019-01-18 | $25.47 | $26.18 | $25.47 | $26.12 | $20.03 | 2,118,230 |
| 2019-01-17 | $26.01 | $26.08 | $25.32 | $25.39 | $19.47 | 2,152,650 |
| 2019-01-16 | $26.38 | $26.58 | $26.00 | $26.15 | $20.05 | 1,897,810 |
| 2019-01-15 | $27.00 | $27.00 | $26.00 | $26.33 | $20.19 | 3,693,860 |
| 2019-01-14 | $27.35 | $28.45 | $27.34 | $27.58 | $21.14 | 3,796,420 |
| 2019-01-11 | $27.26 | $27.46 | $26.60 | $27.32 | $20.94 | 2,520,240 |
| 2019-01-10 | $26.99 | $27.70 | $26.95 | $27.40 | $21.01 | 2,514,350 |
| 2019-01-09 | $28.23 | $28.27 | $27.20 | $27.29 | $20.92 | 3,720,060 |
| 2019-01-08 | $28.01 | $28.57 | $27.81 | $28.22 | $21.63 | 3,241,740 |
| 2019-01-07 | $27.96 | $29.80 | $27.70 | $28.35 | $21.73 | 6,654,710 |
| 2019-01-04 | $26.99 | $29.89 | $26.68 | $29.04 | $22.26 | 6,635,020 |
| 2019-01-03 | $25.70 | $28.52 | $25.20 | $27.50 | $21.08 | 6,318,650 |
| 2019-01-02 | $25.30 | $26.43 | $25.30 | $25.96 | $19.90 | 4,405,680 |
| 2019-01-01 | $24.98 | $24.98 | $24.98 | $24.98 | $19.15 | 0 |
| 2018-12-31 | $24.98 | $24.98 | $24.98 | $24.98 | $19.15 | 0 |
| 2018-12-28 | $25.49 | $25.55 | $24.62 | $24.98 | $19.15 | 2,973,590 |
| 2018-12-27 | $25.35 | $26.10 | $25.20 | $25.80 | $19.78 | 4,744,530 |
| 2018-12-26 | $24.89 | $24.89 | $24.89 | $24.89 | $19.08 | 0 |
| 2018-12-25 | $24.89 | $24.89 | $24.89 | $24.89 | $19.08 | 0 |
| 2018-12-24 | $22.59 | $24.89 | $22.46 | $24.89 | $19.08 | 3,399,390 |
| 2018-12-21 | $22.40 | $22.76 | $22.40 | $22.63 | $17.35 | 716,170 |
| 2018-12-20 | $22.36 | $22.72 | $22.36 | $22.58 | $17.31 | 733,100 |
| 2018-12-19 | $23.18 | $23.20 | $22.42 | $22.51 | $17.26 | 662,900 |
| 2018-12-18 | $22.76 | $23.03 | $22.53 | $22.90 | $17.56 | 803,600 |
| 2018-12-17 | $22.77 | $22.98 | $22.33 | $22.97 | $17.61 | 885,300 |
| 2018-12-14 | $23.18 | $23.45 | $22.66 | $22.75 | $17.44 | 1,137,900 |
| 2018-12-13 | $23.04 | $23.68 | $23.04 | $23.48 | $18.00 | 1,103,490 |
| 2018-12-12 | $23.34 | $23.53 | $23.16 | $23.33 | $17.89 | 807,290 |
| 2018-12-11 | $23.05 | $23.42 | $22.97 | $23.11 | $17.72 | 968,290 |
| 2018-12-10 | $24.07 | $24.13 | $22.63 | $22.89 | $17.55 | 1,549,000 |
| 2018-12-07 | $24.36 | $24.64 | $23.86 | $24.07 | $18.45 | 1,411,700 |
| 2018-12-06 | $23.88 | $24.78 | $23.70 | $24.36 | $18.68 | 1,907,740 |
| 2018-12-05 | $23.55 | $24.34 | $23.55 | $23.93 | $18.35 | 1,065,600 |
| 2018-12-04 | $24.10 | $24.49 | $24.00 | $24.34 | $18.66 | 1,310,070 |
| 2018-12-03 | $24.25 | $24.44 | $23.92 | $24.22 | $18.57 | 2,136,810 |
| 2018-11-30 | $22.80 | $23.50 | $22.14 | $23.50 | $18.02 | 1,473,840 |
| 2018-11-29 | $23.75 | $23.95 | $22.55 | $22.66 | $17.37 | 1,768,110 |
| 2018-11-28 | $23.48 | $23.83 | $22.38 | $23.83 | $18.27 | 1,592,710 |
| 2018-11-27 | $23.50 | $23.87 | $23.34 | $23.53 | $18.04 | 1,138,030 |
| 2018-11-26 | $24.30 | $24.30 | $23.20 | $23.37 | $17.92 | 1,843,610 |
| 2018-11-23 | $26.17 | $26.44 | $24.15 | $24.27 | $18.61 | 2,542,340 |
| 2018-11-22 | $26.29 | $26.70 | $26.04 | $26.22 | $20.10 | 1,461,020 |
| 2018-11-21 | $25.65 | $26.35 | $25.65 | $26.18 | $20.07 | 1,658,310 |
| 2018-11-20 | $26.96 | $26.98 | $25.92 | $26.12 | $20.03 | 2,422,000 |
| 2018-11-19 | $27.70 | $27.70 | $26.60 | $27.32 | $20.94 | 3,008,740 |
| 2018-11-16 | $27.20 | $28.35 | $26.73 | $27.75 | $21.27 | 5,080,050 |
| 2018-11-15 | $25.99 | $27.55 | $25.38 | $27.31 | $20.94 | 5,594,080 |
| 2018-11-14 | $25.88 | $26.15 | $25.08 | $25.30 | $19.40 | 3,349,700 |
| 2018-11-13 | $24.30 | $25.86 | $24.10 | $25.39 | $19.47 | 4,217,600 |
| 2018-11-12 | $23.50 | $25.37 | $23.30 | $24.71 | $18.94 | 2,883,440 |
| 2018-11-09 | $23.37 | $23.80 | $23.20 | $23.43 | $17.96 | 1,193,780 |
| 2018-11-08 | $23.97 | $24.28 | $23.41 | $23.43 | $17.96 | 1,544,140 |
| 2018-11-07 | $23.82 | $24.36 | $23.78 | $23.80 | $18.25 | 2,091,800 |
| 2018-11-06 | $24.78 | $24.90 | $23.40 | $23.87 | $18.30 | 2,648,090 |
| 2018-11-05 | $25.35 | $26.22 | $24.41 | $25.03 | $19.19 | 3,609,120 |
| 2018-11-02 | $24.41 | $24.87 | $24.06 | $24.81 | $19.02 | 2,888,970 |
| 2018-11-01 | $24.05 | $24.70 | $23.79 | $24.01 | $18.41 | 2,540,480 |
| 2018-10-31 | $23.52 | $23.97 | $23.42 | $23.80 | $18.25 | 2,066,900 |
| 2018-10-30 | $22.60 | $24.90 | $22.40 | $23.70 | $18.17 | 2,381,600 |
| 2018-10-29 | $23.00 | $23.84 | $22.70 | $22.70 | $17.40 | 1,287,480 |
| 2018-10-26 | $22.75 | $23.46 | $22.75 | $23.27 | $17.84 | 1,697,900 |
| 2018-10-25 | $22.54 | $22.88 | $21.85 | $22.63 | $17.35 | 2,048,600 |
| 2018-10-24 | $24.14 | $24.55 | $23.80 | $23.86 | $18.29 | 1,466,620 |
| 2018-10-23 | $25.01 | $25.08 | $23.92 | $24.05 | $18.44 | 1,981,190 |
| 2018-10-22 | $24.11 | $25.46 | $23.82 | $25.01 | $19.17 | 2,582,410 |
| 2018-10-19 | $23.05 | $24.27 | $21.96 | $23.95 | $18.36 | 1,630,580 |
| 2018-10-18 | $24.35 | $24.35 | $23.43 | $23.64 | $18.12 | 1,499,950 |
| 2018-10-17 | $24.10 | $24.53 | $23.15 | $24.42 | $18.72 | 1,927,670 |
| 2018-10-16 | $24.33 | $25.08 | $23.36 | $23.89 | $18.32 | 1,930,640 |
| 2018-10-15 | $23.70 | $24.79 | $22.92 | $24.70 | $18.94 | 2,756,310 |
| 2018-10-12 | $25.21 | $25.29 | $23.33 | $24.19 | $18.55 | 1,918,320 |
| 2018-10-11 | $26.21 | $26.29 | $24.53 | $24.93 | $19.11 | 2,689,340 |
| 2018-10-10 | $26.16 | $27.64 | $26.16 | $27.25 | $20.89 | 3,205,350 |
| 2018-10-09 | $25.43 | $26.88 | $25.16 | $26.20 | $20.09 | 2,361,660 |
| 2018-10-08 | $26.28 | $26.45 | $25.02 | $25.10 | $19.24 | 1,473,330 |
| 2018-10-05 | $26.83 | $26.83 | $26.83 | $26.83 | $20.57 | 0 |
| 2018-10-04 | $26.83 | $26.83 | $26.83 | $26.83 | $20.57 | 0 |
| 2018-10-03 | $26.83 | $26.83 | $26.83 | $26.83 | $20.57 | 0 |
| 2018-10-02 | $26.83 | $26.83 | $26.83 | $26.83 | $20.57 | 0 |
| 2018-10-01 | $26.83 | $26.83 | $26.83 | $26.83 | $20.57 | 0 |
| 2018-09-28 | $26.70 | $27.10 | $26.32 | $26.83 | $20.57 | 1,848,310 |
| 2018-09-27 | $28.27 | $28.30 | $26.42 | $26.58 | $20.38 | 2,169,410 |
| 2018-09-26 | $28.49 | $28.49 | $27.99 | $28.10 | $21.54 | 1,401,110 |
| 2018-09-25 | $28.46 | $28.56 | $28.12 | $28.22 | $21.63 | 1,035,960 |
| 2018-09-24 | $28.47 | $28.47 | $28.47 | $28.47 | $21.83 | 0 |
| 2018-09-21 | $28.00 | $28.56 | $27.91 | $28.47 | $21.83 | 1,445,890 |
| 2018-09-20 | $29.01 | $29.27 | $27.80 | $28.27 | $21.67 | 2,439,460 |
| 2018-09-19 | $30.03 | $30.80 | $29.62 | $30.27 | $23.21 | 1,536,330 |
| 2018-09-18 | $29.70 | $30.21 | $29.15 | $30.01 | $23.01 | 1,298,550 |
| 2018-09-17 | $30.37 | $30.74 | $29.10 | $29.48 | $22.60 | 858,410 |
| 2018-09-14 | $31.58 | $31.76 | $30.30 | $30.45 | $23.34 | 952,800 |
| 2018-09-13 | $31.46 | $32.37 | $31.23 | $31.49 | $24.14 | 936,460 |
| 2018-09-12 | $30.59 | $32.40 | $30.38 | $31.14 | $23.87 | 1,323,700 |
| 2018-09-11 | $30.40 | $30.90 | $30.10 | $30.44 | $23.34 | 740,400 |
| 2018-09-10 | $31.87 | $31.87 | $29.73 | $30.08 | $23.06 | 935,500 |
| 2018-09-07 | $32.00 | $32.56 | $31.60 | $31.91 | $24.46 | 689,770 |
| 2018-09-06 | $31.60 | $32.52 | $31.48 | $32.00 | $24.53 | 785,000 |
| 2018-09-05 | $32.61 | $32.97 | $31.80 | $31.82 | $24.39 | 770,790 |
| 2018-09-04 | $32.08 | $32.94 | $32.08 | $32.73 | $25.09 | 809,050 |
| 2018-09-03 | $33.00 | $33.26 | $31.60 | $32.30 | $24.76 | 849,320 |
| 2018-08-31 | $34.80 | $34.81 | $32.70 | $32.80 | $25.15 | 1,315,200 |
| 2018-08-30 | $35.50 | $35.77 | $34.80 | $34.85 | $26.72 | 720,420 |
| 2018-08-29 | $35.78 | $36.00 | $34.88 | $35.26 | $27.03 | 882,500 |
| 2018-08-28 | $36.70 | $36.70 | $35.81 | $36.05 | $27.64 | 1,016,530 |
| 2018-08-27 | $35.00 | $36.23 | $35.00 | $36.14 | $27.71 | 1,364,340 |
| 2018-08-24 | $35.95 | $36.00 | $34.62 | $34.71 | $26.61 | 1,410,500 |
| 2018-08-23 | $35.35 | $36.02 | $35.35 | $35.85 | $27.48 | 1,107,930 |
| 2018-08-22 | $36.55 | $36.99 | $35.35 | $35.35 | $27.10 | 1,157,560 |
| 2018-08-21 | $36.88 | $37.50 | $35.50 | $37.00 | $28.37 | 1,933,930 |
| 2018-08-20 | $36.32 | $38.16 | $36.19 | $38.16 | $29.26 | 1,157,280 |
| 2018-08-17 | $37.62 | $38.41 | $36.60 | $36.65 | $28.10 | 1,051,250 |
| 2018-08-16 | $37.40 | $38.01 | $36.03 | $37.25 | $28.56 | 993,720 |
| 2018-08-15 | $38.87 | $39.69 | $37.63 | $38.01 | $29.14 | 1,100,550 |
| 2018-08-14 | $39.30 | $40.15 | $38.92 | $39.23 | $30.08 | 1,297,170 |
| 2018-08-13 | $38.01 | $39.77 | $38.01 | $39.62 | $30.37 | 1,893,100 |
| 2018-08-10 | $42.06 | $42.10 | $39.33 | $40.28 | $30.88 | 3,245,290 |
| 2018-08-09 | $36.69 | $40.07 | $36.69 | $40.07 | $30.72 | 1,301,420 |
| 2018-08-08 | $38.45 | $38.49 | $36.35 | $36.43 | $27.93 | 1,137,370 |
| 2018-08-07 | $35.60 | $38.38 | $35.53 | $38.38 | $29.42 | 1,530,250 |
| 2018-08-06 | $37.52 | $37.79 | $35.01 | $35.58 | $27.28 | 1,074,050 |
| 2018-08-03 | $38.39 | $38.77 | $37.45 | $37.62 | $28.84 | 718,050 |
| 2018-08-02 | $39.90 | $40.27 | $37.17 | $38.45 | $29.48 | 1,193,650 |
| 2018-08-01 | $41.50 | $41.88 | $40.00 | $40.08 | $30.73 | 903,270 |
| 2018-07-31 | $41.15 | $41.90 | $40.98 | $41.35 | $31.70 | 765,770 |
| 2018-07-30 | $42.30 | $42.70 | $40.72 | $41.15 | $31.55 | 1,123,680 |
| 2018-07-27 | $42.68 | $43.80 | $42.36 | $42.65 | $32.70 | 1,131,590 |
| 2018-07-26 | $43.50 | $44.43 | $42.35 | $42.67 | $32.71 | 1,437,470 |
| 2018-07-25 | $42.60 | $45.51 | $42.55 | $43.99 | $33.73 | 2,575,160 |
| 2018-07-24 | $40.98 | $42.86 | $40.96 | $42.74 | $32.77 | 1,848,450 |
| 2018-07-23 | $43.80 | $43.95 | $40.30 | $41.17 | $31.56 | 2,800,760 |
| 2018-07-20 | $44.93 | $44.93 | $43.01 | $44.24 | $33.92 | 1,777,760 |
| 2018-07-19 | $44.23 | $45.58 | $44.23 | $45.06 | $34.55 | 1,340,480 |
| 2018-07-18 | $45.90 | $46.50 | $44.60 | $44.62 | $34.21 | 2,824,200 |
| 2018-07-17 | $44.24 | $47.36 | $44.24 | $46.72 | $35.82 | 3,635,350 |
| 2018-07-16 | $49.16 | $49.16 | $49.16 | $49.16 | $37.69 | 793,400 |
| 2018-07-13 | $53.01 | $54.92 | $53.01 | $54.62 | $41.87 | 2,618,270 |
| 2018-07-12 | $50.27 | $53.29 | $49.89 | $53.29 | $40.85 | 2,209,160 |
| 2018-07-11 | $49.51 | $50.55 | $49.02 | $50.27 | $38.54 | 1,487,400 |
| 2018-07-10 | $51.40 | $52.26 | $51.16 | $52.17 | $40.00 | 1,510,600 |
| 2018-07-09 | $49.43 | $51.80 | $49.40 | $51.71 | $39.64 | 1,602,040 |
| 2018-07-06 | $48.84 | $50.90 | $48.53 | $49.97 | $38.31 | 1,571,710 |
| 2018-07-05 | $49.35 | $50.26 | $47.90 | $49.15 | $37.68 | 1,422,010 |
| 2018-07-04 | $52.75 | $52.75 | $49.06 | $49.58 | $38.01 | 1,956,170 |
| 2018-07-03 | $51.81 | $53.26 | $50.60 | $53.12 | $40.72 | 1,910,840 |
| 2018-07-02 | $52.50 | $54.48 | $51.00 | $52.40 | $40.17 | 2,269,970 |
| 2018-06-29 | $54.88 | $54.88 | $49.39 | $53.10 | $40.71 | 3,435,160 |
| 2018-06-28 | $58.50 | $59.02 | $54.16 | $54.88 | $42.07 | 2,717,830 |
| 2018-06-27 | $58.97 | $60.50 | $58.60 | $58.80 | $45.08 | 2,880,640 |
| 2018-06-26 | $56.81 | $59.98 | $56.30 | $59.00 | $45.23 | 3,390,480 |
| 2018-06-25 | $57.80 | $58.98 | $56.10 | $57.70 | $44.24 | 2,558,860 |
| 2018-06-22 | $57.50 | $58.39 | $55.15 | $58.16 | $44.59 | 3,028,840 |
| 2018-06-21 | $57.49 | $59.30 | $56.86 | $58.42 | $44.79 | 3,702,380 |
| 2018-06-20 | $54.80 | $59.73 | $54.70 | $58.00 | $44.47 | 4,252,940 |
| 2018-06-19 | $54.45 | $57.49 | $53.00 | $55.93 | $42.88 | 3,703,220 |
| 2018-06-18 | $55.94 | $55.94 | $55.94 | $55.94 | $42.89 | 0 |
| 2018-06-15 | $53.10 | $57.27 | $52.70 | $55.94 | $42.89 | 3,242,990 |
| 2018-06-14 | $51.39 | $53.59 | $51.39 | $52.96 | $40.60 | 978,900 |
| 2018-06-13 | $53.30 | $53.30 | $51.71 | $51.91 | $39.80 | 944,290 |
| 2018-06-12 | $53.15 | $53.96 | $50.16 | $53.23 | $40.81 | 1,415,150 |
| 2018-06-11 | $52.42 | $54.44 | $52.01 | $53.44 | $40.97 | 1,447,660 |
| 2018-06-08 | $52.49 | $53.17 | $51.71 | $52.42 | $40.19 | 930,810 |
| 2018-06-07 | $53.15 | $54.37 | $52.71 | $52.78 | $40.46 | 1,526,340 |
| 2018-06-06 | $51.99 | $53.88 | $51.06 | $53.88 | $41.31 | 1,933,450 |
| 2018-06-05 | $48.02 | $51.68 | $47.88 | $51.49 | $39.48 | 1,799,720 |
| 2018-06-04 | $52.19 | $53.11 | $48.50 | $48.89 | $37.48 | 2,276,470 |
| 2018-06-01 | $53.78 | $54.45 | $52.80 | $53.28 | $40.85 | 769,870 |
| 2018-05-31 | $53.00 | $53.78 | $52.70 | $53.78 | $41.23 | 962,490 |
| 2018-05-30 | $54.00 | $54.70 | $52.21 | $52.27 | $40.07 | 1,370,630 |
| 2018-05-29 | $54.90 | $56.67 | $54.90 | $55.38 | $42.46 | 1,195,080 |
| 2018-05-28 | $57.56 | $57.58 | $54.00 | $54.90 | $42.09 | 1,474,440 |
| 2018-05-25 | $57.91 | $58.44 | $57.30 | $57.47 | $44.06 | 1,232,180 |
| 2018-05-24 | $58.01 | $58.59 | $57.30 | $57.78 | $44.30 | 1,253,210 |
| 2018-05-23 | $58.48 | $59.08 | $57.80 | $58.76 | $45.05 | 1,745,520 |
| 2018-05-22 | $57.41 | $58.57 | $57.17 | $58.49 | $44.84 | 2,003,240 |
| 2018-05-21 | $61.02 | $61.02 | $56.01 | $58.82 | $45.09 | 4,057,790 |
| 2018-05-18 | $62.49 | $62.49 | $60.01 | $61.35 | $47.03 | 1,418,440 |
| 2018-05-17 | $61.72 | $62.59 | $61.72 | $62.44 | $47.87 | 751,560 |
| 2018-05-16 | $62.80 | $62.88 | $61.81 | $61.84 | $47.41 | 977,570 |
| 2018-05-15 | $61.84 | $63.10 | $61.44 | $63.05 | $48.34 | 984,470 |
| 2018-05-14 | $62.00 | $62.77 | $61.31 | $61.61 | $47.23 | 885,430 |
| 2018-05-11 | $63.00 | $63.10 | $61.92 | $61.98 | $47.52 | 1,097,680 |
| 2018-05-10 | $64.40 | $64.89 | $61.98 | $62.52 | $47.93 | 1,739,910 |
| 2018-05-09 | $64.62 | $65.75 | $63.90 | $64.45 | $49.18 | 1,137,090 |
| 2018-05-08 | $64.85 | $64.85 | $64.05 | $64.57 | $49.27 | 1,298,120 |
| 2018-05-07 | $63.48 | $65.15 | $63.10 | $64.83 | $49.47 | 1,464,730 |
| 2018-05-04 | $63.68 | $64.52 | $62.96 | $63.13 | $48.18 | 1,236,780 |
| 2018-05-03 | $63.30 | $64.15 | $61.50 | $64.10 | $48.92 | 1,840,210 |
| 2018-05-02 | $61.60 | $64.09 | $61.60 | $63.40 | $48.38 | 1,907,860 |
| 2018-05-01 | $61.34 | $61.34 | $61.34 | $61.34 | $46.81 | 0 |
| 2018-04-30 | $61.34 | $61.34 | $61.34 | $61.34 | $46.81 | 0 |
| 2018-04-27 | $61.00 | $61.77 | $60.11 | $61.34 | $46.81 | 1,073,410 |
| 2018-04-26 | $63.00 | $63.49 | $60.40 | $60.77 | $46.37 | 1,750,740 |
| 2018-04-25 | $62.90 | $64.30 | $62.52 | $63.30 | $48.31 | 1,537,780 |
| 2018-04-24 | $61.00 | $63.55 | $60.41 | $63.48 | $48.44 | 2,047,100 |
| 2018-04-23 | $60.99 | $62.70 | $60.23 | $62.03 | $47.34 | 1,614,970 |
| 2018-04-20 | $66.29 | $66.29 | $60.06 | $60.60 | $46.24 | 2,774,460 |
| 2018-04-19 | $67.91 | $68.30 | $66.17 | $66.21 | $50.53 | 1,652,410 |
| 2018-04-18 | $66.33 | $68.05 | $64.20 | $67.67 | $51.64 | 2,000,960 |
| 2018-04-17 | $72.50 | $72.61 | $65.38 | $65.51 | $49.99 | 3,015,140 |
| 2018-04-16 | $70.61 | $72.47 | $70.08 | $72.14 | $55.05 | 1,845,720 |
| 2018-04-13 | $74.50 | $74.51 | $71.67 | $71.70 | $54.72 | 2,911,940 |
| 2018-04-12 | $74.50 | $77.79 | $73.50 | $74.81 | $57.09 | 4,002,390 |
| 2018-04-11 | $75.00 | $76.27 | $73.71 | $74.42 | $56.79 | 3,447,270 |
| 2018-04-10 | $72.18 | $78.88 | $70.58 | $76.28 | $58.21 | 5,772,900 |
| 2018-04-09 | $68.00 | $72.30 | $67.00 | $72.18 | $55.08 | 3,164,550 |
| 2018-04-06 | $69.13 | $69.13 | $69.13 | $69.13 | $52.75 | 0 |
| 2018-04-05 | $69.13 | $69.13 | $69.13 | $69.13 | $52.75 | 0 |
| 2018-04-04 | $69.50 | $70.89 | $69.03 | $69.13 | $52.75 | 2,091,200 |
| 2018-04-03 | $68.01 | $69.29 | $66.01 | $68.93 | $52.60 | 1,847,480 |
| 2018-04-02 | $70.90 | $72.70 | $68.88 | $69.44 | $52.99 | 3,321,820 |
| 2018-03-30 | $70.09 | $71.89 | $69.31 | $70.90 | $54.10 | 3,021,690 |
| 2018-03-29 | $69.60 | $71.30 | $68.26 | $69.56 | $53.08 | 2,736,940 |
| 2018-03-28 | $70.48 | $71.35 | $68.38 | $68.47 | $52.25 | 3,574,250 |
| 2018-03-27 | $70.60 | $73.11 | $68.90 | $72.35 | $55.21 | 5,097,940 |
| 2018-03-26 | $67.01 | $72.10 | $67.01 | $71.47 | $54.54 | 4,223,300 |
| 2018-03-23 | $63.73 | $69.50 | $63.50 | $66.66 | $50.87 | 4,588,700 |
| 2018-03-22 | $65.00 | $68.19 | $64.51 | $66.50 | $50.75 | 3,059,310 |
| 2018-03-21 | $66.15 | $69.44 | $64.64 | $64.94 | $49.56 | 3,543,170 |
| 2018-03-20 | $64.02 | $64.95 | $63.05 | $64.66 | $49.34 | 1,955,810 |
| 2018-03-19 | $63.92 | $65.56 | $63.92 | $65.30 | $49.83 | 2,140,030 |
| 2018-03-16 | $62.45 | $65.25 | $61.80 | $64.30 | $49.07 | 2,517,060 |
| 2018-03-15 | $63.00 | $63.28 | $59.80 | $62.51 | $47.70 | 3,396,440 |
| 2018-03-14 | $64.38 | $66.08 | $64.05 | $64.22 | $49.01 | 2,722,180 |
| 2018-03-13 | $66.05 | $66.45 | $64.00 | $64.22 | $49.01 | 3,184,910 |
| 2018-03-12 | $69.35 | $69.80 | $66.41 | $66.95 | $51.09 | 3,903,350 |
| 2018-03-09 | $65.83 | $67.50 | $64.35 | $67.40 | $51.43 | 3,898,310 |
| 2018-03-08 | $64.13 | $67.30 | $63.90 | $65.01 | $49.61 | 4,048,300 |
| 2018-03-07 | $62.69 | $64.35 | $62.04 | $64.28 | $49.05 | 3,580,650 |
| 2018-03-06 | $60.20 | $65.73 | $60.05 | $63.51 | $48.47 | 5,621,820 |
| 2018-03-05 | $57.92 | $60.22 | $57.68 | $59.75 | $45.60 | 2,679,710 |
| 2018-03-02 | $58.12 | $60.82 | $57.60 | $57.78 | $44.09 | 2,767,800 |
| 2018-03-01 | $57.92 | $59.50 | $57.92 | $58.60 | $44.72 | 2,808,970 |
| 2018-02-28 | $57.00 | $59.87 | $55.79 | $58.11 | $44.34 | 4,195,150 |
| 2018-02-27 | $62.80 | $63.56 | $58.23 | $61.60 | $47.01 | 3,084,520 |
| 2018-02-26 | $60.60 | $62.85 | $59.61 | $62.85 | $47.96 | 2,413,050 |
| 2018-02-23 | $58.98 | $60.15 | $58.59 | $59.62 | $45.50 | 1,591,280 |
| 2018-02-22 | $60.00 | $60.21 | $57.58 | $59.32 | $45.27 | 1,921,930 |
| 2018-02-21 | $59.10 | $59.10 | $59.10 | $59.10 | $45.10 | 0 |
| 2018-02-20 | $59.10 | $59.10 | $59.10 | $59.10 | $45.10 | 0 |
| 2018-02-19 | $59.10 | $59.10 | $59.10 | $59.10 | $45.10 | 0 |
| 2018-02-16 | $59.10 | $59.10 | $59.10 | $59.10 | $45.10 | 0 |
| 2018-02-15 | $59.10 | $59.10 | $59.10 | $59.10 | $45.10 | 0 |
| 2018-02-14 | $56.35 | $59.58 | $56.35 | $59.10 | $45.10 | 1,830,450 |
| 2018-02-13 | $54.57 | $59.00 | $54.57 | $56.27 | $42.94 | 2,279,820 |
| 2018-02-12 | $51.48 | $54.80 | $51.00 | $54.80 | $41.82 | 1,968,380 |
| 2018-02-09 | $49.40 | $51.53 | $49.00 | $49.99 | $38.15 | 1,554,900 |
| 2018-02-08 | $51.00 | $53.50 | $50.56 | $52.44 | $40.02 | 1,368,380 |
| 2018-02-07 | $54.00 | $54.80 | $48.00 | $52.00 | $39.68 | 2,893,220 |
| 2018-02-06 | $53.00 | $54.90 | $52.23 | $52.23 | $39.86 | 2,978,510 |
| 2018-02-05 | $63.00 | $65.60 | $58.03 | $58.03 | $44.28 | 3,029,870 |
| 2018-02-02 | $62.35 | $66.30 | $59.97 | $64.48 | $49.21 | 2,383,040 |
| 2018-02-01 | $63.88 | $66.51 | $63.70 | $64.35 | $49.11 | 3,117,290 |
| 2018-01-31 | $62.30 | $65.77 | $61.50 | $63.40 | $48.38 | 2,793,180 |
| 2018-01-30 | $67.00 | $67.00 | $64.62 | $64.62 | $49.31 | 3,049,050 |
| 2018-01-29 | $74.51 | $74.92 | $71.01 | $71.80 | $54.79 | 2,758,260 |
| 2018-01-26 | $74.55 | $76.85 | $73.81 | $75.79 | $57.84 | 2,492,450 |
| 2018-01-25 | $72.34 | $74.88 | $71.81 | $74.88 | $57.14 | 2,669,060 |
| 2018-01-24 | $73.50 | $74.98 | $72.20 | $72.70 | $55.48 | 2,206,040 |
| 2018-01-23 | $72.20 | $76.00 | $71.92 | $74.00 | $56.47 | 2,776,270 |
| 2018-01-22 | $71.06 | $74.25 | $69.00 | $74.00 | $56.47 | 3,697,510 |
| 2018-01-19 | $67.47 | $75.00 | $66.41 | $71.84 | $54.82 | 4,889,140 |
| 2018-01-18 | $65.00 | $69.60 | $64.10 | $68.18 | $52.03 | 4,314,380 |
| 2018-01-17 | $60.45 | $65.26 | $59.20 | $65.17 | $49.73 | 2,791,020 |
| 2018-01-16 | $60.00 | $61.74 | $59.39 | $60.00 | $45.79 | 1,826,160 |
| 2018-01-15 | $62.02 | $62.88 | $58.70 | $59.20 | $45.18 | 2,452,010 |
| 2018-01-12 | $63.11 | $64.85 | $62.00 | $63.05 | $48.11 | 1,397,160 |
| 2018-01-11 | $62.30 | $65.00 | $61.50 | $63.54 | $48.49 | 1,780,700 |
| 2018-01-10 | $66.40 | $66.69 | $61.35 | $62.89 | $47.99 | 2,974,570 |
| 2018-01-09 | $67.30 | $68.40 | $66.00 | $66.87 | $51.03 | 2,271,300 |
| 2018-01-08 | $70.96 | $71.69 | $67.10 | $68.45 | $52.24 | 4,207,030 |
| 2018-01-05 | $67.88 | $69.99 | $67.60 | $68.39 | $52.19 | 2,913,150 |
| 2018-01-04 | $67.49 | $68.04 | $66.70 | $67.69 | $51.66 | 2,266,440 |
| 2018-01-03 | $67.08 | $69.35 | $66.50 | $68.31 | $52.13 | 3,440,230 |
| 2018-01-02 | $66.40 | $69.50 | $66.40 | $67.11 | $51.21 | 2,946,510 |
| 2018-01-01 | $64.90 | $64.90 | $64.90 | $64.90 | $49.53 | 0 |
| 2017-12-29 | $66.28 | $66.99 | $64.30 | $64.90 | $49.53 | 2,269,930 |
| 2017-12-28 | $66.18 | $68.98 | $66.02 | $66.98 | $51.11 | 2,815,600 |
| 2017-12-27 | $67.20 | $68.66 | $66.23 | $66.41 | $50.68 | 3,386,630 |
| 2017-12-26 | $64.60 | $69.70 | $64.00 | $67.90 | $51.82 | 4,800,330 |
| 2017-12-25 | $62.60 | $64.80 | $61.60 | $64.80 | $49.45 | 3,301,830 |
| 2017-12-22 | $60.90 | $65.22 | $60.90 | $63.85 | $48.72 | 4,121,980 |
| 2017-12-21 | $60.00 | $62.55 | $57.60 | $61.52 | $46.95 | 2,949,380 |
| 2017-12-20 | $60.51 | $62.10 | $59.53 | $60.30 | $46.02 | 1,798,310 |
| 2017-12-19 | $60.88 | $61.88 | $59.88 | $60.55 | $46.21 | 1,493,730 |
| 2017-12-18 | $60.00 | $61.84 | $59.06 | $59.97 | $45.76 | 1,805,500 |
| 2017-12-15 | $63.30 | $64.00 | $58.58 | $59.44 | $45.36 | 3,161,710 |
| 2017-12-14 | $62.90 | $64.68 | $62.70 | $64.00 | $48.84 | 2,800,200 |
| 2017-12-13 | $62.05 | $63.95 | $61.82 | $63.00 | $48.08 | 2,024,930 |
| 2017-12-12 | $63.83 | $64.98 | $62.00 | $63.50 | $48.46 | 2,599,630 |
| 2017-12-11 | $63.65 | $64.28 | $62.64 | $63.93 | $48.79 | 2,401,410 |
| 2017-12-08 | $60.56 | $66.79 | $60.28 | $64.17 | $48.97 | 3,970,430 |
| 2017-12-07 | $60.58 | $62.26 | $59.02 | $60.72 | $46.34 | 2,536,680 |
| 2017-12-06 | $58.10 | $60.99 | $58.10 | $60.65 | $46.28 | 2,670,500 |
| 2017-12-05 | $60.35 | $60.69 | $57.72 | $58.30 | $44.49 | 3,471,660 |
| 2017-12-04 | $66.55 | $66.55 | $61.40 | $61.40 | $46.86 | 2,827,620 |
| 2017-12-01 | $67.88 | $69.40 | $66.51 | $68.22 | $52.06 | 2,633,780 |
| 2017-11-30 | $67.88 | $70.66 | $67.44 | $68.00 | $51.89 | 3,692,170 |
| 2017-11-29 | $66.90 | $68.79 | $64.00 | $68.79 | $52.49 | 5,325,510 |
| 2017-11-28 | $65.99 | $67.99 | $65.01 | $67.12 | $51.22 | 3,758,110 |
| 2017-11-27 | $69.36 | $70.48 | $65.14 | $66.00 | $50.37 | 4,232,760 |
| 2017-11-24 | $74.00 | $75.76 | $68.18 | $68.69 | $52.42 | 3,871,680 |
| 2017-11-23 | $79.06 | $80.88 | $73.85 | $74.06 | $56.52 | 3,171,190 |
| 2017-11-22 | $77.00 | $81.50 | $75.51 | $81.19 | $61.96 | 3,938,040 |
| 2017-11-21 | $85.00 | $85.68 | $77.12 | $78.59 | $59.97 | 5,668,160 |
| 2017-11-20 | $81.19 | $86.33 | $80.01 | $85.69 | $65.39 | 3,588,160 |
| 2017-11-17 | $84.00 | $86.11 | $79.01 | $80.80 | $61.66 | 3,958,620 |
| 2017-11-16 | $87.00 | $88.42 | $82.33 | $84.53 | $64.51 | 6,657,600 |
| 2017-11-15 | $98.88 | $98.90 | $89.44 | $89.44 | $68.25 | 4,824,210 |
| 2017-11-14 | $92.89 | $100.98 | $92.88 | $99.38 | $75.84 | 7,095,440 |
| 2017-11-13 | $92.10 | $96.14 | $90.60 | $92.92 | $70.91 | 5,325,310 |
| 2017-11-10 | $92.00 | $92.43 | $88.20 | $92.02 | $70.22 | 5,846,810 |
| 2017-11-09 | $85.18 | $92.17 | $85.12 | $92.00 | $70.21 | 7,812,770 |
| 2017-11-08 | $83.01 | $91.80 | $82.61 | $85.95 | $65.59 | 9,741,450 |
| 2017-11-07 | $77.20 | $85.79 | $77.02 | $83.80 | $63.95 | 9,925,880 |
| 2017-11-06 | $78.29 | $81.08 | $76.71 | $77.99 | $59.52 | 6,835,350 |
| 2017-11-03 | $73.79 | $77.44 | $73.05 | $76.70 | $58.53 | 5,953,020 |
| 2017-11-02 | $75.60 | $78.56 | $73.23 | $73.30 | $55.94 | 5,931,760 |
| 2017-11-01 | $73.00 | $78.94 | $72.05 | $76.00 | $58.00 | 8,030,730 |
| 2017-10-31 | $69.05 | $75.38 | $68.05 | $73.50 | $56.09 | 8,509,970 |
| 2017-10-30 | $68.38 | $73.00 | $68.00 | $69.64 | $53.14 | 6,675,470 |
| 2017-10-27 | $72.00 | $75.77 | $68.69 | $70.55 | $53.84 | 7,970,660 |
| 2017-10-26 | $70.00 | $73.25 | $68.44 | $70.70 | $53.95 | 10,880,200 |
| 2017-10-25 | $69.00 | $69.42 | $66.66 | $69.42 | $52.98 | 7,768,410 |
| 2017-10-24 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-23 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-20 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-19 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-18 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-17 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-16 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-13 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-12 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-11 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 0 |
| 2017-10-10 | $63.11 | $63.11 | $63.11 | $63.11 | $48.16 | 4,062,800 |
| 2017-10-09 | $57.37 | $57.37 | $57.37 | $57.37 | $43.78 | 331,140 |
| 2017-10-06 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 0 |
| 2017-10-05 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 0 |
| 2017-10-04 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 0 |
| 2017-10-03 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 0 |
| 2017-10-02 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 0 |
| 2017-09-29 | $52.15 | $52.15 | $52.15 | $52.15 | $39.80 | 210,040 |
| 2017-09-28 | $47.41 | $47.41 | $47.41 | $47.41 | $36.18 | 59,070 |
| 2017-09-27 | $43.10 | $43.10 | $43.10 | $43.10 | $32.89 | 43,000 |
| 2017-09-26 | $39.18 | $39.18 | $39.18 | $39.18 | $29.90 | 26,520 |
| 2017-09-25 | $35.62 | $35.62 | $35.62 | $35.62 | $27.18 | 19,580 |
| 2017-09-22 | $32.38 | $32.38 | $32.38 | $32.38 | $24.71 | 39,100 |
| 2017-09-21 | $29.44 | $29.44 | $29.44 | $29.44 | $22.47 | 4,600 |
| 2017-09-20 | $26.76 | $26.76 | $26.76 | $26.76 | $20.42 | 6,300 |
| 2017-09-19 | $24.33 | $24.33 | $24.33 | $24.33 | $18.57 | 10,230 |
| 2017-09-18 | $22.12 | $22.12 | $22.12 | $22.12 | $16.88 | 5,370 |
| 2017-09-15 | $20.11 | $20.11 | $20.11 | $20.11 | $15.35 | 1,000 |
| 2017-09-14 | $18.28 | $18.28 | $18.28 | $18.28 | $13.95 | 1,300 |
| 2017-09-13 | $16.62 | $16.62 | $16.62 | $16.62 | $12.68 | 1,000 |
| 2017-09-12 | $12.59 | $15.11 | $12.59 | $15.11 | $11.53 | 5,400 |
Changsha Dialine New Material Sci Tech Company Ltd (300700) News Headlines
Recent Changsha Dialine New Material Sci Tech Company Ltd (300700) News
Similar Companies to Changsha Dialine New Material Sci Tech Company Ltd (300700) 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 | -- | -- | -- |