None (300738) Exchange: SHE
Data as of July 17, 2025
$20.88 ($-0.40) -1.88%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.06 |
| Previous Close | $20.88 |
| High | $21.20 |
| Low | $20.58 |
| Adjusted Open | $21.06 |
| Previous Adjusted Close | $20.88 |
| Adjusted High | $21.20 |
| Adjusted Low | $20.58 |
About None (300738)
Invest in None (300738)
Historical Stock Data for None (300738)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.06 | $21.20 | $20.58 | $20.88 | $20.88 | 58,637,570 |
| 2025-07-08 | $20.69 | $21.29 | $20.42 | $21.28 | $21.28 | 58,672,250 |
| 2025-07-07 | $20.32 | $21.24 | $20.30 | $20.71 | $20.71 | 61,154,160 |
| 2025-07-04 | $20.29 | $22.05 | $20.28 | $20.70 | $20.70 | 104,940,540 |
| 2025-07-03 | $19.67 | $20.30 | $19.66 | $20.19 | $20.19 | 41,896,800 |
| 2025-07-02 | $20.15 | $20.24 | $19.41 | $19.60 | $19.60 | 36,945,790 |
| 2025-07-01 | $20.94 | $20.98 | $20.18 | $20.27 | $20.27 | 37,497,230 |
| 2025-06-30 | $20.51 | $21.43 | $20.36 | $20.93 | $20.93 | 56,774,110 |
| 2025-06-27 | $19.94 | $20.74 | $19.74 | $20.45 | $20.45 | 56,944,380 |
| 2025-06-26 | $20.18 | $20.46 | $19.89 | $20.02 | $20.02 | 52,507,830 |
| 2025-06-25 | $19.29 | $20.50 | $19.28 | $20.19 | $20.19 | 80,726,520 |
| 2025-06-24 | $18.68 | $19.44 | $18.67 | $19.30 | $19.30 | 44,891,730 |
| 2025-06-23 | $18.14 | $18.62 | $18.14 | $18.58 | $18.58 | 26,194,770 |
| 2025-06-20 | $18.76 | $19.03 | $18.33 | $18.36 | $18.36 | 35,766,970 |
| 2025-06-19 | $19.18 | $19.47 | $18.64 | $18.74 | $18.74 | 40,682,240 |
| 2025-06-18 | $19.22 | $19.44 | $18.84 | $19.13 | $19.13 | 42,622,150 |
| 2025-06-17 | $19.58 | $19.60 | $19.18 | $19.30 | $19.30 | 26,584,100 |
| 2025-06-13 | $20.05 | $20.11 | $19.31 | $19.38 | $19.38 | 47,785,480 |
| 2025-06-12 | $20.33 | $20.58 | $20.07 | $20.21 | $20.21 | 29,937,370 |
| 2025-06-11 | $20.56 | $20.69 | $20.26 | $20.33 | $20.33 | 30,968,210 |
| 2025-06-10 | $21.21 | $21.30 | $20.15 | $20.47 | $20.47 | 48,593,180 |
| 2025-06-09 | $21.20 | $21.49 | $21.06 | $21.18 | $21.18 | 45,662,180 |
| 2025-06-06 | $21.17 | $21.86 | $20.85 | $21.29 | $21.29 | 59,286,090 |
| 2025-06-05 | $20.23 | $21.35 | $20.03 | $21.25 | $21.25 | 79,547,210 |
| 2025-06-04 | $19.87 | $20.48 | $19.75 | $20.20 | $20.20 | 35,853,560 |
| 2025-06-03 | $19.60 | $20.05 | $19.51 | $19.79 | $19.79 | 24,139,570 |
| 2025-05-30 | $20.37 | $20.46 | $19.78 | $19.89 | $19.89 | 38,862,960 |
| 2025-05-29 | $20.31 | $20.67 | $20.10 | $20.54 | $20.54 | 41,274,250 |
| 2025-05-28 | $20.38 | $20.65 | $20.00 | $20.27 | $20.27 | 36,975,850 |
| 2025-05-27 | $20.27 | $20.67 | $20.13 | $20.25 | $20.25 | 35,163,980 |
| 2025-05-26 | $19.80 | $20.63 | $19.60 | $20.45 | $20.45 | 51,760,890 |
| 2025-05-23 | $20.32 | $20.45 | $19.69 | $19.76 | $19.76 | 45,777,240 |
| 2025-05-22 | $20.90 | $21.10 | $20.26 | $20.30 | $20.30 | 44,217,020 |
| 2025-05-21 | $21.06 | $21.09 | $20.66 | $20.78 | $20.78 | 36,605,430 |
| 2025-05-20 | $21.15 | $21.34 | $20.77 | $21.17 | $21.17 | 37,065,310 |
| 2025-05-19 | $21.64 | $21.72 | $20.86 | $21.14 | $21.14 | 48,273,350 |
| 2025-05-16 | $21.55 | $21.97 | $21.44 | $21.60 | $21.60 | 49,558,400 |
| 2025-05-15 | $23.60 | $23.60 | $22.06 | $22.07 | $22.07 | 87,675,390 |
| 2025-05-14 | $23.85 | $24.62 | $23.30 | $23.97 | $23.97 | 88,520,030 |
| 2025-05-13 | $24.36 | $24.80 | $23.47 | $23.60 | $23.60 | 63,846,100 |
| 2025-05-12 | $23.56 | $23.84 | $23.34 | $23.76 | $23.76 | 42,974,340 |
| 2025-05-09 | $24.00 | $24.12 | $23.12 | $23.24 | $23.24 | 54,367,440 |
| 2025-05-08 | $24.05 | $24.58 | $23.75 | $24.14 | $24.14 | 55,466,200 |
| 2025-05-07 | $25.23 | $25.34 | $24.00 | $24.34 | $24.34 | 82,080,100 |
| 2025-05-06 | $23.85 | $25.27 | $23.80 | $24.98 | $24.98 | 93,233,380 |
| 2025-04-30 | $23.01 | $23.86 | $22.63 | $23.50 | $23.50 | 75,066,100 |
| 2025-04-29 | $22.39 | $23.49 | $22.10 | $22.89 | $22.89 | 95,192,370 |
| 2025-04-28 | $21.90 | $23.10 | $21.62 | $22.37 | $22.37 | 93,870,620 |
| 2025-04-25 | $21.30 | $21.88 | $21.15 | $21.45 | $21.45 | 54,778,800 |
| 2025-04-24 | $22.19 | $22.19 | $21.09 | $21.27 | $21.27 | 63,110,600 |
| 2025-04-23 | $21.51 | $22.37 | $21.25 | $22.16 | $22.16 | 78,046,870 |
| 2025-04-22 | $22.04 | $22.04 | $21.18 | $21.23 | $21.23 | 50,727,850 |
| 2025-04-21 | $21.00 | $22.10 | $20.73 | $22.00 | $22.00 | 72,330,350 |
| 2025-04-18 | $20.80 | $21.85 | $20.77 | $20.82 | $20.82 | 46,131,830 |
| 2025-04-17 | $20.56 | $21.10 | $20.50 | $20.79 | $20.79 | 50,087,940 |
| 2025-04-16 | $21.52 | $21.57 | $20.39 | $20.66 | $20.66 | 64,587,650 |
| 2025-04-15 | $22.10 | $22.30 | $21.46 | $21.77 | $21.77 | 43,931,190 |
| 2025-04-14 | $22.59 | $22.78 | $21.91 | $22.06 | $22.06 | 68,451,120 |
| 2025-04-11 | $21.85 | $22.99 | $21.70 | $22.35 | $22.35 | 78,185,090 |
| 2025-04-10 | $22.00 | $22.88 | $21.68 | $22.25 | $22.25 | 104,237,340 |
| 2025-04-09 | $19.35 | $21.47 | $17.46 | $21.01 | $21.01 | 104,404,110 |
| 2025-04-08 | $20.80 | $21.47 | $19.30 | $20.18 | $20.18 | 89,856,260 |
| 2025-04-07 | $21.54 | $22.73 | $19.21 | $20.12 | $20.12 | 103,332,780 |
| 2025-04-03 | $23.23 | $24.50 | $23.23 | $23.93 | $23.93 | 69,034,600 |
| 2025-04-02 | $23.77 | $24.68 | $23.76 | $23.81 | $23.81 | 69,666,440 |
| 2025-04-01 | $23.94 | $24.22 | $23.54 | $23.60 | $23.60 | 68,798,050 |
| 2025-03-31 | $22.34 | $24.32 | $22.24 | $24.26 | $24.26 | 107,998,270 |
| 2025-03-28 | $23.70 | $24.38 | $23.08 | $23.12 | $23.12 | 115,486,660 |
| 2025-03-27 | $22.85 | $23.13 | $22.32 | $22.36 | $22.36 | 57,225,810 |
| 2025-03-26 | $22.22 | $23.20 | $22.22 | $22.86 | $22.86 | 66,865,600 |
| 2025-03-25 | $23.78 | $23.95 | $22.09 | $22.26 | $22.26 | 90,944,100 |
| 2025-03-24 | $23.85 | $24.22 | $22.73 | $23.99 | $23.99 | 101,779,390 |
| 2025-03-21 | $24.51 | $25.33 | $24.10 | $24.28 | $24.28 | 96,181,230 |
| 2025-03-20 | $25.50 | $26.15 | $24.74 | $24.88 | $24.88 | 115,186,170 |
| 2025-03-19 | $26.23 | $27.98 | $26.02 | $26.21 | $26.21 | 112,405,900 |
| 2025-03-18 | $27.20 | $28.38 | $26.40 | $27.01 | $27.01 | 133,938,820 |
| 2025-03-17 | $26.88 | $27.50 | $26.39 | $26.79 | $26.79 | 110,224,960 |
| 2025-03-14 | $24.80 | $27.96 | $24.52 | $27.60 | $27.60 | 184,852,490 |
| 2025-03-13 | $25.65 | $26.20 | $23.85 | $25.50 | $25.50 | 177,208,540 |
| 2025-03-12 | $26.07 | $28.88 | $25.54 | $26.00 | $26.00 | 214,354,940 |
| 2025-03-11 | $24.40 | $26.23 | $24.40 | $26.07 | $26.07 | 155,754,900 |
| 2025-03-10 | $24.68 | $25.53 | $23.94 | $24.36 | $24.36 | 126,418,930 |
| 2025-03-07 | $24.00 | $26.87 | $24.00 | $25.50 | $25.50 | 226,791,220 |
| 2025-03-06 | $23.19 | $26.18 | $22.66 | $24.98 | $24.98 | 230,731,850 |
| 2025-03-05 | $22.25 | $22.80 | $21.64 | $22.55 | $22.55 | 141,985,730 |
| 2025-03-04 | $20.41 | $21.91 | $20.41 | $21.65 | $21.65 | 111,562,580 |
| 2025-03-03 | $22.61 | $22.70 | $20.72 | $21.07 | $21.07 | 143,696,390 |
| 2025-02-28 | $23.80 | $24.30 | $21.80 | $22.38 | $22.38 | 190,543,780 |
| 2025-02-27 | $22.41 | $26.03 | $21.76 | $24.88 | $24.88 | 252,813,310 |
| 2025-02-26 | $22.80 | $24.93 | $22.12 | $22.41 | $22.41 | 225,797,490 |
| 2025-02-25 | $21.00 | $24.48 | $20.90 | $23.10 | $23.10 | 229,921,750 |
| 2025-02-24 | $22.20 | $23.00 | $21.50 | $22.20 | $22.20 | 264,337,720 |
| 2025-02-20 | $16.73 | $19.92 | $16.60 | $19.92 | $19.92 | 175,673,770 |
| 2025-02-19 | $15.90 | $16.71 | $15.70 | $16.60 | $16.60 | 118,664,760 |
| 2025-02-18 | $16.74 | $17.00 | $15.71 | $15.78 | $15.78 | 162,123,310 |
| 2025-02-17 | $17.60 | $18.69 | $17.14 | $17.43 | $17.43 | 210,149,230 |
| 2025-02-14 | $15.90 | $17.25 | $15.51 | $16.74 | $16.74 | 222,720,510 |
| 2025-02-13 | $15.59 | $16.24 | $15.16 | $15.76 | $15.76 | 178,575,260 |
| 2025-02-12 | $15.37 | $15.88 | $15.32 | $15.48 | $15.48 | 124,191,940 |
| 2025-02-11 | $15.49 | $15.49 | $14.99 | $15.07 | $15.07 | 131,082,330 |
| 2025-02-10 | $15.17 | $15.99 | $15.00 | $15.63 | $15.63 | 163,062,950 |
| 2025-02-07 | $14.60 | $15.25 | $14.50 | $14.81 | $14.81 | 138,985,350 |
| 2025-02-06 | $14.30 | $14.66 | $14.04 | $14.55 | $14.55 | 103,272,070 |
| 2025-02-05 | $13.66 | $14.73 | $13.60 | $14.33 | $14.33 | 125,581,320 |
| 2025-01-27 | $14.07 | $14.10 | $13.12 | $13.13 | $13.13 | 71,938,660 |
| 2025-01-24 | $13.17 | $14.04 | $13.17 | $13.89 | $13.89 | 89,660,910 |
| 2025-01-23 | $13.45 | $14.12 | $13.15 | $13.17 | $13.17 | 85,192,760 |
| 2025-01-22 | $13.01 | $13.42 | $13.00 | $13.24 | $13.24 | 63,304,730 |
| 2025-01-21 | $13.10 | $13.30 | $12.80 | $13.21 | $13.21 | 69,457,310 |
| 2025-01-20 | $12.67 | $13.48 | $12.62 | $13.00 | $13.00 | 85,449,700 |
| 2025-01-17 | $12.64 | $12.65 | $12.33 | $12.50 | $12.50 | 41,634,930 |
| 2025-01-16 | $12.66 | $12.97 | $12.46 | $12.61 | $12.61 | 62,985,840 |
| 2025-01-15 | $12.52 | $12.68 | $12.36 | $12.45 | $12.45 | 42,774,090 |
| 2025-01-14 | $12.01 | $12.61 | $11.84 | $12.59 | $12.59 | 61,598,920 |
| 2025-01-13 | $11.58 | $11.97 | $11.41 | $11.91 | $11.91 | 38,499,330 |
| 2025-01-09 | $12.30 | $12.95 | $12.28 | $12.54 | $12.54 | 66,187,480 |
| 2025-01-08 | $12.31 | $12.61 | $11.87 | $12.46 | $12.46 | 71,613,270 |
| 2025-01-07 | $12.09 | $12.70 | $12.07 | $12.55 | $12.55 | 60,915,430 |
| 2025-01-06 | $12.36 | $12.58 | $11.95 | $12.07 | $12.07 | 52,281,830 |
| 2025-01-03 | $13.52 | $13.60 | $12.22 | $12.28 | $12.28 | 95,030,900 |
| 2025-01-02 | $14.26 | $14.45 | $13.32 | $13.56 | $13.56 | 103,765,220 |
| 2024-12-31 | $15.72 | $15.90 | $14.46 | $14.50 | $14.50 | 139,098,240 |
| 2024-12-30 | $15.00 | $16.13 | $14.90 | $15.41 | $15.41 | 170,947,630 |
| 2024-12-27 | $14.89 | $15.26 | $14.50 | $14.57 | $14.57 | 119,265,220 |
| 2024-12-26 | $14.07 | $15.91 | $13.98 | $15.14 | $15.14 | 166,688,630 |
| 2024-12-25 | $14.03 | $14.41 | $13.50 | $14.13 | $14.13 | 79,442,350 |
| 2024-12-24 | $14.34 | $14.47 | $13.78 | $14.14 | $14.14 | 75,886,550 |
| 2024-12-23 | $14.83 | $14.89 | $14.00 | $14.08 | $14.08 | 79,996,300 |
| 2024-12-20 | $14.17 | $14.78 | $14.01 | $14.55 | $14.55 | 104,411,900 |
| 2024-12-19 | $12.95 | $14.98 | $12.86 | $14.42 | $14.42 | 137,277,910 |
| 2024-12-18 | $12.96 | $13.48 | $12.73 | $13.16 | $13.16 | 41,021,430 |
| 2024-12-17 | $13.36 | $13.45 | $12.85 | $12.93 | $12.93 | 44,663,950 |
| 2024-12-16 | $13.71 | $13.82 | $13.24 | $13.36 | $13.36 | 52,973,360 |
| 2024-12-13 | $13.99 | $14.22 | $13.74 | $13.78 | $13.78 | 73,449,170 |
| 2024-12-12 | $14.28 | $14.36 | $13.83 | $14.07 | $14.07 | 89,634,410 |
| 2024-12-11 | $13.61 | $14.53 | $13.49 | $14.46 | $14.46 | 129,181,270 |
| 2024-12-10 | $13.63 | $14.23 | $13.43 | $13.71 | $13.71 | 117,218,570 |
| 2024-12-09 | $13.43 | $13.68 | $13.10 | $13.31 | $13.31 | 60,259,270 |
| 2024-12-06 | $13.34 | $13.40 | $12.93 | $13.32 | $13.32 | 60,594,420 |
| 2024-12-05 | $12.58 | $13.75 | $12.53 | $13.26 | $13.26 | 90,019,330 |
| 2024-12-04 | $12.90 | $12.98 | $12.48 | $12.59 | $12.59 | 39,433,130 |
| 2024-12-03 | $13.12 | $13.17 | $12.81 | $13.02 | $13.02 | 42,187,960 |
| 2024-12-02 | $13.07 | $13.33 | $12.93 | $13.17 | $13.17 | 54,239,480 |
| 2024-11-29 | $12.71 | $13.20 | $12.42 | $12.98 | $12.98 | 57,783,070 |
| 2024-11-28 | $12.76 | $13.15 | $12.62 | $12.66 | $12.66 | 53,273,410 |
| 2024-11-27 | $12.06 | $12.73 | $11.80 | $12.70 | $12.70 | 52,368,900 |
| 2024-11-26 | $12.40 | $12.59 | $12.09 | $12.12 | $12.12 | 40,754,220 |
| 2024-11-25 | $12.75 | $12.86 | $12.09 | $12.50 | $12.50 | 53,363,170 |
| 2024-11-22 | $13.08 | $13.66 | $12.60 | $12.61 | $12.61 | 89,658,320 |
| 2024-11-21 | $13.00 | $13.26 | $12.63 | $13.26 | $13.26 | 77,961,750 |
| 2024-11-20 | $11.96 | $13.50 | $11.91 | $13.06 | $13.06 | 88,802,660 |
| 2024-11-19 | $11.62 | $12.06 | $11.54 | $12.04 | $12.04 | 45,699,070 |
| 2024-11-18 | $13.06 | $13.13 | $11.51 | $11.68 | $11.68 | 85,225,320 |
| 2024-11-15 | $13.03 | $13.80 | $13.00 | $13.03 | $13.03 | 91,349,920 |
| 2024-11-14 | $13.94 | $14.15 | $13.11 | $13.13 | $13.13 | 94,197,970 |
| 2024-11-13 | $13.10 | $14.06 | $13.10 | $13.62 | $13.62 | 102,772,560 |
| 2024-11-12 | $13.88 | $14.14 | $13.06 | $13.25 | $13.25 | 106,485,020 |
| 2024-11-11 | $13.50 | $13.86 | $13.31 | $13.65 | $13.65 | 105,541,930 |
| 2024-11-08 | $13.16 | $13.44 | $12.90 | $12.96 | $12.96 | 68,476,330 |
| 2024-11-07 | $12.50 | $12.93 | $12.38 | $12.93 | $12.93 | 51,975,800 |
| 2024-11-06 | $12.78 | $12.90 | $12.47 | $12.59 | $12.59 | 57,752,480 |
| 2024-11-05 | $12.07 | $12.84 | $11.98 | $12.76 | $12.76 | 64,028,270 |
| 2024-11-04 | $11.74 | $12.12 | $11.73 | $12.06 | $12.06 | 32,038,220 |
| 2024-11-01 | $12.60 | $12.66 | $11.72 | $11.90 | $11.90 | 76,958,780 |
| 2024-10-31 | $12.71 | $12.91 | $12.50 | $12.68 | $12.68 | 58,646,670 |
| 2024-10-30 | $12.70 | $13.08 | $12.40 | $12.67 | $12.67 | 61,544,180 |
| 2024-10-29 | $12.98 | $13.13 | $12.57 | $12.85 | $12.85 | 79,847,780 |
| 2024-10-28 | $12.80 | $12.80 | $12.52 | $12.74 | $12.74 | 51,500,210 |
| 2024-10-25 | $12.56 | $12.88 | $12.41 | $12.82 | $12.82 | 73,768,370 |
| 2024-10-24 | $12.35 | $13.15 | $12.10 | $12.76 | $12.76 | 83,464,850 |
| 2024-10-23 | $12.43 | $13.07 | $12.34 | $12.61 | $12.61 | 71,121,800 |
| 2024-10-22 | $13.20 | $13.45 | $12.41 | $12.59 | $12.59 | 76,078,040 |
| 2024-10-21 | $12.30 | $13.00 | $12.30 | $12.78 | $12.78 | 81,552,320 |
| 2024-10-18 | $11.68 | $12.66 | $11.65 | $12.24 | $12.24 | 74,993,490 |
| 2024-10-17 | $12.07 | $12.19 | $11.72 | $11.75 | $11.75 | 56,313,600 |
| 2024-10-16 | $11.22 | $11.98 | $11.21 | $11.74 | $11.74 | 45,773,480 |
| 2024-10-15 | $11.72 | $12.25 | $11.52 | $11.58 | $11.58 | 60,736,690 |
| 2024-10-14 | $11.38 | $11.98 | $11.11 | $11.94 | $11.94 | 61,094,600 |
| 2024-10-11 | $11.69 | $12.08 | $11.11 | $11.25 | $11.25 | 69,656,930 |
| 2024-10-10 | $12.79 | $13.45 | $12.06 | $12.10 | $12.10 | 107,503,800 |
| 2024-10-09 | $13.00 | $13.21 | $11.67 | $11.70 | $11.70 | 105,803,010 |
| 2024-10-08 | $14.25 | $14.25 | $12.48 | $13.92 | $13.92 | 133,240,450 |
| 2024-09-30 | $10.83 | $12.07 | $10.70 | $11.91 | $11.91 | 99,537,060 |
| 2024-09-27 | $9.75 | $10.57 | $9.69 | $10.37 | $10.37 | 61,565,690 |
| 2024-09-26 | $9.29 | $9.60 | $9.27 | $9.59 | $9.59 | 27,269,240 |
| 2024-09-25 | $9.32 | $9.63 | $9.30 | $9.33 | $9.33 | 32,184,240 |
| 2024-09-24 | $9.05 | $9.30 | $8.97 | $9.29 | $9.29 | 27,258,680 |
| 2024-09-23 | $9.03 | $9.11 | $8.99 | $9.01 | $9.01 | 17,444,780 |
| 2024-09-20 | $8.88 | $9.16 | $8.80 | $9.05 | $9.05 | 28,072,950 |
| 2024-09-19 | $8.70 | $8.89 | $8.48 | $8.84 | $8.84 | 18,652,430 |
| 2024-09-18 | $8.72 | $8.78 | $8.48 | $8.66 | $8.66 | 12,614,330 |
| 2024-09-13 | $8.90 | $8.95 | $8.69 | $8.69 | $8.69 | 11,889,700 |
| 2024-09-12 | $8.96 | $9.09 | $8.89 | $8.89 | $8.89 | 13,036,010 |
| 2024-09-11 | $8.99 | $9.00 | $8.82 | $8.89 | $8.89 | 9,323,200 |
| 2024-09-10 | $8.80 | $9.04 | $8.65 | $8.97 | $8.97 | 15,507,780 |
| 2024-09-09 | $8.87 | $8.91 | $8.68 | $8.79 | $8.79 | 10,915,560 |
| 2024-09-06 | $9.06 | $9.15 | $8.85 | $8.86 | $8.86 | 11,711,340 |
| 2024-09-05 | $8.96 | $9.16 | $8.93 | $9.11 | $9.11 | 14,188,580 |
| 2024-09-04 | $8.80 | $9.16 | $8.76 | $8.93 | $8.93 | 14,258,810 |
| 2024-09-03 | $8.90 | $9.00 | $8.82 | $8.96 | $8.96 | 12,871,960 |
| 2024-09-02 | $9.13 | $9.25 | $8.88 | $8.89 | $8.89 | 15,552,590 |
| 2024-08-30 | $8.94 | $9.34 | $8.90 | $9.18 | $9.18 | 24,114,240 |
| 2024-08-29 | $8.64 | $8.98 | $8.58 | $8.95 | $8.95 | 17,565,860 |
| 2024-08-28 | $8.54 | $8.85 | $8.53 | $8.71 | $8.71 | 18,154,880 |
| 2024-08-27 | $8.75 | $8.78 | $8.49 | $8.55 | $8.55 | 15,894,470 |
| 2024-08-26 | $8.84 | $8.89 | $8.72 | $8.79 | $8.79 | 10,973,260 |
| 2024-08-23 | $8.70 | $8.91 | $8.68 | $8.83 | $8.83 | 13,104,640 |
| 2024-08-22 | $8.97 | $9.10 | $8.70 | $8.75 | $8.75 | 18,465,250 |
| 2024-08-21 | $9.00 | $9.12 | $8.94 | $8.94 | $8.94 | 12,806,240 |
| 2024-08-20 | $9.21 | $9.24 | $9.02 | $9.03 | $9.03 | 12,580,570 |
| 2024-08-19 | $9.18 | $9.30 | $9.14 | $9.21 | $9.21 | 14,004,500 |
| 2024-08-16 | $9.21 | $9.35 | $9.18 | $9.20 | $9.20 | 16,821,980 |
| 2024-08-15 | $9.08 | $9.34 | $9.04 | $9.21 | $9.21 | 18,997,640 |
| 2024-08-14 | $9.19 | $9.25 | $9.08 | $9.14 | $9.14 | 14,386,640 |
| 2024-08-13 | $9.26 | $9.36 | $9.00 | $9.19 | $9.19 | 21,999,040 |
| 2024-08-12 | $9.13 | $9.18 | $8.92 | $9.00 | $9.00 | 14,382,690 |
| 2024-08-09 | $9.28 | $9.33 | $9.15 | $9.18 | $9.18 | 13,292,570 |
| 2024-08-08 | $9.18 | $9.32 | $8.99 | $9.17 | $9.17 | 19,673,480 |
| 2024-08-07 | $9.35 | $9.45 | $9.23 | $9.25 | $9.25 | 18,939,250 |
| 2024-08-06 | $9.34 | $9.49 | $9.18 | $9.36 | $9.36 | 20,837,900 |
| 2024-08-05 | $9.68 | $9.85 | $9.13 | $9.13 | $9.13 | 36,055,380 |
| 2024-08-02 | $9.96 | $10.11 | $9.69 | $9.76 | $9.76 | 27,156,840 |
| 2024-08-01 | $10.26 | $10.30 | $10.06 | $10.11 | $10.11 | 25,070,640 |
| 2024-07-31 | $9.88 | $10.25 | $9.83 | $10.20 | $10.20 | 32,892,550 |
| 2024-07-30 | $9.73 | $9.93 | $9.57 | $9.82 | $9.82 | 20,409,860 |
| 2024-07-29 | $9.71 | $9.83 | $9.57 | $9.76 | $9.76 | 17,596,710 |
| 2024-07-26 | $9.51 | $9.85 | $9.50 | $9.73 | $9.73 | 22,176,270 |
| 2024-07-25 | $9.55 | $9.71 | $9.38 | $9.55 | $9.55 | 25,601,630 |
| 2024-07-24 | $9.67 | $10.07 | $9.60 | $9.75 | $9.75 | 30,492,660 |
| 2024-07-23 | $10.01 | $10.08 | $9.67 | $9.67 | $9.67 | 23,433,710 |
| 2024-07-22 | $10.06 | $10.15 | $9.91 | $10.00 | $10.00 | 19,417,740 |
| 2024-07-19 | $9.98 | $10.15 | $9.86 | $10.01 | $10.01 | 21,488,180 |
| 2024-07-18 | $10.11 | $10.13 | $9.69 | $10.02 | $10.02 | 35,348,290 |
| 2024-07-17 | $10.51 | $10.73 | $10.29 | $10.29 | $10.29 | 29,809,510 |
| 2024-07-16 | $10.30 | $10.62 | $10.16 | $10.57 | $10.57 | 39,720,720 |
| 2024-07-15 | $10.45 | $10.48 | $10.25 | $10.30 | $10.30 | 22,165,480 |
| 2024-07-12 | $10.45 | $10.62 | $10.36 | $10.52 | $10.52 | 28,858,930 |
| 2024-07-11 | $10.50 | $10.64 | $10.35 | $10.46 | $10.46 | 42,259,320 |
| 2024-07-10 | $10.06 | $10.74 | $10.01 | $10.33 | $10.33 | 54,181,480 |
| 2024-07-09 | $9.58 | $10.09 | $9.54 | $10.08 | $10.08 | 34,207,620 |
| 2024-07-08 | $9.88 | $9.89 | $9.57 | $9.63 | $9.63 | 20,744,580 |
| 2024-07-05 | $9.76 | $10.01 | $9.64 | $9.91 | $9.91 | 19,862,290 |
| 2024-07-04 | $10.02 | $10.09 | $9.79 | $9.80 | $9.80 | 21,142,620 |
| 2024-07-03 | $10.22 | $10.24 | $9.96 | $10.00 | $10.00 | 24,148,390 |
| 2024-07-02 | $10.18 | $10.44 | $10.11 | $10.26 | $10.26 | 33,134,550 |
| 2024-07-01 | $10.03 | $10.23 | $9.90 | $10.20 | $10.20 | 25,667,580 |
| 2024-06-28 | $9.95 | $10.37 | $9.93 | $10.12 | $10.12 | 37,950,240 |
| 2024-06-27 | $10.20 | $10.27 | $9.95 | $9.97 | $9.97 | 31,827,020 |
| 2024-06-26 | $9.65 | $10.39 | $9.56 | $10.30 | $10.30 | 48,628,810 |
| 2024-06-25 | $9.77 | $9.80 | $9.43 | $9.57 | $9.57 | 26,030,080 |
| 2024-06-24 | $10.03 | $10.14 | $9.68 | $9.72 | $9.72 | 29,173,400 |
| 2024-06-21 | $10.02 | $10.19 | $9.91 | $10.17 | $10.17 | 22,391,980 |
| 2024-06-20 | $10.50 | $10.53 | $10.03 | $10.06 | $10.06 | 44,995,900 |
| 2024-06-19 | $10.89 | $10.90 | $10.56 | $10.57 | $10.57 | 38,030,800 |
| 2024-06-18 | $10.81 | $10.99 | $10.78 | $10.89 | $10.89 | 32,180,690 |
| 2024-06-17 | $10.75 | $10.91 | $10.70 | $10.81 | $10.81 | 27,079,300 |
| 2024-06-14 | $10.60 | $10.89 | $10.52 | $10.83 | $10.83 | 37,324,500 |
| 2024-06-13 | $10.92 | $10.94 | $10.60 | $10.61 | $10.61 | 39,117,780 |
| 2024-06-12 | $10.40 | $10.89 | $10.40 | $10.80 | $10.80 | 44,035,810 |
| 2024-06-11 | $10.25 | $10.54 | $10.15 | $10.48 | $10.48 | 27,984,010 |
| 2024-06-07 | $10.42 | $10.48 | $10.12 | $10.35 | $10.35 | 29,353,130 |
| 2024-06-06 | $10.57 | $10.75 | $10.22 | $10.26 | $10.26 | 41,731,780 |
| 2024-06-05 | $11.00 | $11.00 | $10.52 | $10.52 | $10.52 | 46,024,240 |
| 2024-06-04 | $11.10 | $11.19 | $10.83 | $11.00 | $11.00 | 36,642,450 |
| 2024-06-03 | $10.90 | $11.36 | $10.90 | $11.19 | $11.19 | 46,352,020 |
| 2024-05-31 | $10.78 | $11.27 | $10.78 | $11.01 | $11.01 | 41,957,960 |
| 2024-05-30 | $11.02 | $11.06 | $10.75 | $10.81 | $10.81 | 41,414,590 |
| 2024-05-29 | $11.09 | $11.43 | $11.00 | $11.18 | $11.18 | 36,679,510 |
| 2024-05-28 | $11.33 | $11.47 | $11.10 | $11.11 | $11.11 | 44,435,270 |
| 2024-05-27 | $11.70 | $11.96 | $11.15 | $11.55 | $11.55 | 59,034,370 |
| 2024-05-24 | $11.69 | $11.91 | $11.30 | $11.54 | $11.54 | 67,287,990 |
| 2024-05-23 | $12.23 | $12.26 | $11.56 | $11.66 | $11.66 | 74,428,790 |
| 2024-05-22 | $11.98 | $12.32 | $11.85 | $12.23 | $12.23 | 77,203,060 |
| 2024-05-21 | $12.28 | $12.45 | $11.90 | $11.93 | $11.93 | 76,586,470 |
| 2024-05-20 | $12.10 | $12.60 | $12.00 | $12.35 | $12.35 | 88,038,260 |
| 2024-05-17 | $11.80 | $12.88 | $11.70 | $12.38 | $12.38 | 129,672,810 |
| 2024-05-16 | $11.93 | $12.15 | $11.63 | $11.99 | $11.99 | 103,273,720 |
| 2024-05-15 | $11.71 | $11.99 | $11.45 | $11.80 | $11.80 | 95,081,490 |
| 2024-05-14 | $11.25 | $11.69 | $11.04 | $11.69 | $11.69 | 84,896,780 |
| 2024-05-13 | $10.82 | $11.33 | $10.68 | $11.16 | $11.16 | 50,403,200 |
| 2024-05-10 | $11.49 | $11.57 | $10.97 | $11.07 | $11.07 | 52,570,560 |
| 2024-05-09 | $11.41 | $11.59 | $11.35 | $11.50 | $11.50 | 41,050,810 |
| 2024-05-08 | $11.50 | $11.66 | $11.35 | $11.41 | $11.41 | 48,662,960 |
| 2024-05-07 | $11.88 | $12.08 | $11.60 | $11.71 | $11.71 | 71,498,710 |
| 2024-05-06 | $12.13 | $12.23 | $11.80 | $11.91 | $11.91 | 69,563,650 |
| 2024-04-30 | $12.14 | $12.43 | $11.84 | $11.92 | $11.92 | 92,847,470 |
| 2024-04-29 | $11.88 | $12.35 | $11.74 | $12.02 | $12.02 | 138,228,330 |
| 2024-04-26 | $11.44 | $12.03 | $11.39 | $11.82 | $11.82 | 149,553,880 |
| 2024-04-25 | $11.40 | $11.66 | $11.03 | $11.15 | $11.15 | 121,020,350 |
| 2024-04-24 | $9.67 | $11.46 | $9.58 | $11.46 | $11.46 | 152,769,560 |
| 2024-04-23 | $9.69 | $9.84 | $9.54 | $9.55 | $9.55 | 48,021,270 |
| 2024-04-22 | $10.11 | $10.17 | $9.48 | $9.58 | $9.58 | 78,711,770 |
| 2024-04-19 | $10.54 | $10.68 | $10.23 | $10.28 | $10.28 | 54,260,250 |
| 2024-04-18 | $10.55 | $10.83 | $10.29 | $10.54 | $10.54 | 59,156,650 |
| 2024-04-17 | $10.00 | $10.78 | $10.00 | $10.76 | $10.76 | 72,310,330 |
| 2024-04-16 | $10.39 | $10.65 | $9.79 | $9.84 | $9.84 | 63,058,040 |
| 2024-04-15 | $10.92 | $11.18 | $10.27 | $10.41 | $10.41 | 79,818,800 |
| 2024-04-12 | $10.98 | $11.44 | $10.79 | $11.15 | $11.15 | 78,709,220 |
| 2024-04-11 | $10.86 | $11.26 | $10.78 | $10.98 | $10.98 | 65,489,430 |
| 2024-04-10 | $11.11 | $11.17 | $10.75 | $10.90 | $10.90 | 57,685,760 |
| 2024-04-09 | $11.49 | $11.49 | $10.94 | $11.22 | $11.22 | 68,031,510 |
| 2024-04-08 | $11.83 | $11.90 | $11.38 | $11.43 | $11.43 | 80,861,870 |
| 2024-04-03 | $12.55 | $12.83 | $11.71 | $11.93 | $11.93 | 117,192,110 |
| 2024-04-02 | $13.50 | $13.87 | $12.88 | $12.99 | $12.99 | 144,074,200 |
| 2024-04-01 | $13.30 | $13.53 | $12.82 | $13.35 | $13.35 | 128,478,800 |
| 2024-03-29 | $13.61 | $14.28 | $12.88 | $13.26 | $13.26 | 158,941,870 |
| 2024-03-28 | $12.65 | $14.30 | $12.55 | $13.90 | $13.90 | 210,905,300 |
| 2024-03-27 | $13.50 | $13.66 | $12.50 | $12.50 | $12.50 | 194,350,350 |
| 2024-03-26 | $12.85 | $15.18 | $12.85 | $14.82 | $14.82 | 263,063,510 |
| 2024-03-25 | $13.14 | $14.18 | $12.71 | $12.80 | $12.80 | 256,002,600 |
| 2024-03-22 | $10.30 | $12.13 | $10.28 | $12.13 | $12.13 | 160,422,660 |
| 2024-03-21 | $10.12 | $10.39 | $10.07 | $10.11 | $10.11 | 37,744,070 |
| 2024-03-20 | $10.04 | $10.21 | $9.98 | $10.12 | $10.12 | 32,748,870 |
| 2024-03-19 | $10.03 | $10.12 | $9.91 | $9.96 | $9.96 | 36,129,890 |
| 2024-03-18 | $10.08 | $10.20 | $9.86 | $10.14 | $10.14 | 42,899,260 |
| 2024-03-15 | $9.87 | $9.90 | $9.68 | $9.88 | $9.88 | 32,489,200 |
| 2024-03-14 | $9.97 | $10.04 | $9.77 | $9.88 | $9.88 | 40,652,510 |
| 2024-03-13 | $10.30 | $10.49 | $9.92 | $10.12 | $10.12 | 59,369,820 |
| 2024-03-12 | $10.56 | $10.88 | $10.08 | $10.20 | $10.20 | 89,525,190 |
| 2024-03-11 | $9.78 | $10.20 | $9.59 | $10.19 | $10.19 | 71,631,070 |
| 2024-03-08 | $9.25 | $9.62 | $9.10 | $9.53 | $9.53 | 34,418,400 |
| 2024-03-07 | $9.41 | $9.58 | $9.17 | $9.18 | $9.18 | 28,603,710 |
| 2024-03-06 | $9.36 | $9.51 | $9.20 | $9.40 | $9.40 | 30,824,970 |
| 2024-03-05 | $9.72 | $9.76 | $9.36 | $9.43 | $9.43 | 49,485,020 |
| 2024-03-04 | $9.55 | $9.95 | $9.40 | $9.84 | $9.84 | 58,657,240 |
| 2024-03-01 | $9.18 | $9.45 | $9.13 | $9.41 | $9.41 | 32,185,740 |
| 2024-02-29 | $8.64 | $9.19 | $8.64 | $9.16 | $9.16 | 31,337,190 |
| 2024-02-28 | $9.50 | $9.65 | $8.71 | $8.73 | $8.73 | 54,750,270 |
| 2024-02-27 | $8.80 | $9.46 | $8.78 | $9.45 | $9.45 | 46,092,280 |
| 2024-02-26 | $8.90 | $9.05 | $8.71 | $8.86 | $8.86 | 31,965,460 |
| 2024-02-23 | $8.78 | $8.93 | $8.65 | $8.89 | $8.89 | 34,195,560 |
| 2024-02-22 | $8.55 | $8.85 | $8.54 | $8.75 | $8.75 | 33,229,200 |
| 2024-02-21 | $8.41 | $8.76 | $8.38 | $8.45 | $8.45 | 33,576,710 |
| 2024-02-20 | $8.48 | $8.65 | $8.33 | $8.56 | $8.56 | 26,436,050 |
| 2024-02-19 | $8.51 | $8.65 | $8.32 | $8.50 | $8.50 | 34,482,490 |
| 2024-02-08 | $7.94 | $8.37 | $7.93 | $8.15 | $8.15 | 34,551,010 |
| 2024-02-07 | $7.53 | $8.03 | $7.53 | $7.83 | $7.83 | 32,184,790 |
| 2024-02-06 | $6.85 | $7.70 | $6.80 | $7.54 | $7.54 | 31,914,610 |
| 2024-02-05 | $7.43 | $7.53 | $6.66 | $6.90 | $6.90 | 36,826,830 |
| 2024-02-02 | $8.09 | $8.24 | $7.29 | $7.58 | $7.58 | 33,648,150 |
| 2024-02-01 | $8.14 | $8.45 | $7.85 | $8.04 | $8.04 | 29,231,320 |
| 2024-01-31 | $8.63 | $8.72 | $8.25 | $8.26 | $8.26 | 23,313,660 |
| 2024-01-30 | $8.45 | $8.95 | $8.30 | $8.63 | $8.63 | 24,049,120 |
| 2024-01-29 | $9.16 | $9.24 | $8.54 | $8.55 | $8.55 | 35,228,240 |
| 2024-01-26 | $9.50 | $9.79 | $9.15 | $9.19 | $9.19 | 29,925,420 |
| 2024-01-25 | $9.26 | $9.60 | $9.14 | $9.53 | $9.53 | 31,536,220 |
| 2024-01-24 | $9.37 | $9.43 | $8.87 | $9.31 | $9.31 | 35,539,450 |
| 2024-01-23 | $9.46 | $9.55 | $8.77 | $9.34 | $9.34 | 37,624,770 |
| 2024-01-22 | $9.80 | $10.08 | $9.46 | $9.60 | $9.60 | 40,377,220 |
| 2024-01-19 | $10.03 | $10.09 | $9.80 | $9.81 | $9.81 | 30,703,160 |
| 2024-01-18 | $9.65 | $10.13 | $9.30 | $10.13 | $10.13 | 47,796,060 |
| 2024-01-17 | $9.98 | $10.05 | $9.69 | $9.70 | $9.70 | 29,706,970 |
| 2024-01-16 | $9.78 | $10.15 | $9.65 | $10.08 | $10.08 | 40,492,500 |
| 2024-01-15 | $10.00 | $10.08 | $9.75 | $9.77 | $9.77 | 26,822,130 |
| 2024-01-12 | $10.28 | $10.46 | $10.02 | $10.05 | $10.05 | 37,760,870 |
| 2024-01-11 | $9.60 | $10.60 | $9.54 | $10.38 | $10.38 | 59,538,110 |
| 2024-01-10 | $9.93 | $9.96 | $9.56 | $9.60 | $9.60 | 37,262,190 |
| 2024-01-09 | $10.26 | $10.47 | $9.86 | $10.04 | $10.04 | 49,321,380 |
| 2024-01-08 | $10.27 | $10.61 | $10.00 | $10.26 | $10.26 | 46,860,920 |
| 2024-01-05 | $10.88 | $11.10 | $10.30 | $10.39 | $10.39 | 67,802,740 |
| 2024-01-04 | $10.40 | $11.08 | $10.27 | $10.76 | $10.76 | 83,512,150 |
| 2024-01-03 | $10.52 | $10.58 | $10.19 | $10.56 | $10.56 | 52,391,590 |
| 2024-01-02 | $10.60 | $10.88 | $10.40 | $10.62 | $10.62 | 67,166,580 |
| 2024-01-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-12-29 | $10.34 | $10.88 | $10.28 | $10.59 | $10.59 | 80,182,980 |
| 2023-12-28 | $10.30 | $10.50 | $10.04 | $10.44 | $10.44 | 71,811,830 |
| 2023-12-27 | $9.45 | $10.65 | $9.45 | $10.30 | $10.30 | 88,742,790 |
| 2023-12-26 | $9.35 | $9.88 | $9.29 | $9.47 | $9.47 | 32,390,480 |
| 2023-12-25 | $10.02 | $10.11 | $9.12 | $9.46 | $9.46 | 44,425,080 |
| 2023-12-22 | $10.38 | $10.49 | $9.91 | $10.08 | $10.08 | 66,748,500 |
| 2023-12-21 | $9.69 | $10.32 | $9.66 | $10.25 | $10.25 | 78,301,630 |
| 2023-12-20 | $9.95 | $9.98 | $9.67 | $9.77 | $9.77 | 36,924,790 |
| 2023-12-19 | $9.47 | $9.97 | $9.42 | $9.88 | $9.88 | 50,028,440 |
| 2023-12-18 | $9.44 | $9.68 | $9.40 | $9.53 | $9.53 | 30,359,310 |
| 2023-12-15 | $9.35 | $9.60 | $9.25 | $9.46 | $9.46 | 22,226,940 |
| 2023-12-14 | $9.50 | $9.62 | $9.32 | $9.32 | $9.32 | 22,019,280 |
| 2023-12-13 | $9.61 | $9.64 | $9.44 | $9.45 | $9.45 | 21,480,690 |
| 2023-12-12 | $9.67 | $9.81 | $9.59 | $9.66 | $9.66 | 26,474,280 |
| 2023-12-11 | $9.65 | $9.79 | $9.44 | $9.73 | $9.73 | 34,310,980 |
| 2023-12-08 | $9.58 | $9.81 | $9.49 | $9.74 | $9.74 | 47,717,900 |
| 2023-12-07 | $9.19 | $9.64 | $9.13 | $9.63 | $9.63 | 43,816,420 |
| 2023-12-06 | $9.17 | $9.36 | $9.06 | $9.21 | $9.21 | 34,090,880 |
| 2023-12-05 | $9.49 | $9.72 | $9.31 | $9.35 | $9.35 | 59,933,750 |
| 2023-12-04 | $9.31 | $9.57 | $9.30 | $9.35 | $9.35 | 23,448,310 |
| 2023-12-01 | $9.06 | $9.37 | $9.03 | $9.31 | $9.31 | 22,409,190 |
| 2023-11-30 | $9.19 | $9.19 | $8.93 | $9.06 | $9.06 | 15,772,420 |
| 2023-11-29 | $9.25 | $9.28 | $9.12 | $9.16 | $9.16 | 12,303,120 |
| 2023-11-28 | $9.30 | $9.37 | $9.16 | $9.26 | $9.26 | 14,526,520 |
| 2023-11-27 | $9.26 | $9.44 | $9.22 | $9.29 | $9.29 | 17,518,030 |
| 2023-11-24 | $9.53 | $9.59 | $9.18 | $9.22 | $9.22 | 23,208,250 |
| 2023-11-23 | $9.49 | $9.58 | $9.37 | $9.53 | $9.53 | 22,371,130 |
| 2023-11-22 | $9.62 | $9.81 | $9.51 | $9.51 | $9.51 | 32,081,100 |
| 2023-11-21 | $9.79 | $9.82 | $9.61 | $9.63 | $9.63 | 27,418,760 |
| 2023-11-20 | $9.72 | $9.80 | $9.61 | $9.73 | $9.73 | 25,149,090 |
| 2023-11-17 | $9.80 | $9.86 | $9.61 | $9.73 | $9.73 | 30,938,200 |
| 2023-11-16 | $9.62 | $10.02 | $9.60 | $9.82 | $9.82 | 48,384,730 |
| 2023-11-15 | $9.96 | $9.96 | $9.68 | $9.72 | $9.72 | 40,476,970 |
| 2023-11-14 | $9.48 | $9.87 | $9.44 | $9.83 | $9.83 | 54,193,500 |
| 2023-11-13 | $9.26 | $9.54 | $9.25 | $9.43 | $9.43 | 26,447,120 |
| 2023-11-10 | $9.34 | $9.38 | $9.16 | $9.20 | $9.20 | 28,150,520 |
| 2023-11-09 | $9.36 | $9.63 | $9.18 | $9.42 | $9.42 | 43,061,120 |
| 2023-11-08 | $9.23 | $9.55 | $9.21 | $9.35 | $9.35 | 49,591,790 |
| 2023-11-07 | $8.95 | $9.32 | $8.92 | $9.25 | $9.25 | 36,038,100 |
| 2023-11-06 | $8.84 | $9.01 | $8.81 | $8.99 | $8.99 | 26,558,920 |
| 2023-11-03 | $8.64 | $8.85 | $8.63 | $8.78 | $8.78 | 20,824,240 |
| 2023-11-02 | $8.75 | $8.84 | $8.64 | $8.67 | $8.67 | 18,682,400 |
| 2023-11-01 | $8.83 | $8.96 | $8.75 | $8.75 | $8.75 | 19,622,890 |
| 2023-10-31 | $8.99 | $8.99 | $8.75 | $8.84 | $8.84 | 28,237,400 |
| 2023-10-30 | $8.55 | $9.06 | $8.43 | $9.00 | $9.00 | 43,337,050 |
| 2023-10-27 | $8.69 | $8.69 | $8.47 | $8.59 | $8.59 | 37,445,820 |
| 2023-10-26 | $8.65 | $8.87 | $8.51 | $8.74 | $8.74 | 45,361,040 |
| 2023-10-25 | $8.45 | $8.77 | $8.27 | $8.66 | $8.66 | 43,152,480 |
| 2023-10-24 | $8.32 | $8.39 | $8.02 | $8.29 | $8.29 | 36,080,830 |
| 2023-10-23 | $8.34 | $8.79 | $8.19 | $8.36 | $8.36 | 40,004,230 |
| 2023-10-20 | $8.64 | $8.72 | $8.21 | $8.23 | $8.23 | 31,739,500 |
| 2023-10-19 | $8.91 | $9.06 | $8.70 | $8.75 | $8.75 | 16,271,490 |
| 2023-10-18 | $9.12 | $9.18 | $8.83 | $8.99 | $8.99 | 12,515,850 |
| 2023-10-17 | $9.13 | $9.28 | $9.10 | $9.20 | $9.20 | 11,293,830 |
| 2023-10-16 | $9.25 | $9.25 | $9.05 | $9.12 | $9.12 | 9,444,600 |
| 2023-10-13 | $9.38 | $9.38 | $9.20 | $9.25 | $9.25 | 11,774,200 |
| 2023-10-12 | $9.60 | $9.62 | $9.40 | $9.43 | $9.43 | 11,112,060 |
| 2023-10-11 | $9.40 | $9.63 | $9.30 | $9.55 | $9.55 | 15,043,000 |
| 2023-10-10 | $9.33 | $9.47 | $9.33 | $9.41 | $9.41 | 11,436,600 |
| 2023-10-09 | $9.19 | $9.38 | $9.18 | $9.31 | $9.31 | 12,624,270 |
| 2023-09-28 | $9.10 | $9.22 | $9.10 | $9.19 | $9.19 | 7,575,520 |
| 2023-09-27 | $9.10 | $9.19 | $9.05 | $9.08 | $9.08 | 7,606,200 |
| 2023-09-26 | $9.09 | $9.28 | $9.07 | $9.15 | $9.15 | 9,522,290 |
| 2023-09-25 | $9.23 | $9.26 | $9.05 | $9.10 | $9.10 | 9,806,720 |
| 2023-09-22 | $8.88 | $9.27 | $8.85 | $9.25 | $9.25 | 14,058,390 |
| 2023-09-21 | $8.81 | $9.02 | $8.77 | $8.92 | $8.92 | 8,292,330 |
| 2023-09-20 | $8.89 | $9.03 | $8.86 | $8.89 | $8.89 | 8,119,500 |
| 2023-09-19 | $9.15 | $9.16 | $8.88 | $8.90 | $8.90 | 11,608,260 |
| 2023-09-18 | $9.13 | $9.28 | $9.13 | $9.14 | $9.14 | 9,310,600 |
| 2023-09-15 | $9.36 | $9.40 | $9.15 | $9.18 | $9.18 | 11,637,260 |
| 2023-09-14 | $9.49 | $9.51 | $9.25 | $9.36 | $9.36 | 10,544,350 |
| 2023-09-13 | $9.68 | $9.72 | $9.39 | $9.48 | $9.48 | 12,727,090 |
| 2023-09-12 | $9.77 | $9.89 | $9.69 | $9.72 | $9.72 | 12,277,640 |
| 2023-09-11 | $9.69 | $9.94 | $9.53 | $9.80 | $9.80 | 17,683,250 |
| 2023-09-08 | $9.68 | $9.77 | $9.38 | $9.64 | $9.64 | 17,310,470 |
| 2023-09-07 | $10.00 | $10.06 | $9.65 | $9.78 | $9.78 | 20,879,840 |
| 2023-09-06 | $9.95 | $10.05 | $9.76 | $10.03 | $10.03 | 16,654,620 |
| 2023-09-05 | $10.13 | $10.18 | $9.95 | $10.01 | $10.01 | 16,519,980 |
| 2023-09-04 | $10.06 | $10.15 | $9.93 | $10.12 | $10.12 | 21,737,350 |
| 2023-09-01 | $9.90 | $10.25 | $9.77 | $10.02 | $10.02 | 27,852,260 |
| 2023-08-31 | $9.96 | $9.96 | $9.77 | $9.89 | $9.89 | 16,613,860 |
| 2023-08-30 | $9.58 | $10.06 | $9.58 | $10.00 | $10.00 | 31,846,200 |
| 2023-08-29 | $8.97 | $9.75 | $8.87 | $9.67 | $9.67 | 31,692,990 |
| 2023-08-28 | $9.76 | $9.76 | $8.95 | $8.96 | $8.96 | 23,676,750 |
| 2023-08-25 | $9.62 | $9.68 | $8.98 | $9.06 | $9.06 | 31,025,600 |
| 2023-08-24 | $9.96 | $10.10 | $9.73 | $9.75 | $9.75 | 30,189,200 |
| 2023-08-23 | $9.81 | $10.08 | $9.66 | $9.87 | $9.87 | 36,727,680 |
| 2023-08-22 | $9.42 | $9.90 | $9.36 | $9.90 | $9.90 | 30,483,120 |
| 2023-08-21 | $9.18 | $9.46 | $9.13 | $9.26 | $9.26 | 10,371,250 |
| 2023-08-18 | $9.46 | $9.59 | $9.17 | $9.18 | $9.18 | 11,573,680 |
| 2023-08-17 | $9.36 | $9.55 | $9.25 | $9.52 | $9.52 | 8,753,080 |
| 2023-08-16 | $9.63 | $9.66 | $9.25 | $9.41 | $9.41 | 12,099,510 |
| 2023-08-15 | $9.94 | $9.98 | $9.54 | $9.68 | $9.68 | 13,633,300 |
| 2023-08-14 | $9.53 | $9.97 | $9.48 | $9.94 | $9.94 | 15,801,920 |
| 2023-08-11 | $9.90 | $9.92 | $9.60 | $9.61 | $9.61 | 10,257,420 |
| 2023-08-10 | $9.80 | $9.96 | $9.73 | $9.90 | $9.90 | 10,842,900 |
| 2023-08-09 | $9.88 | $10.05 | $9.77 | $9.81 | $9.81 | 10,834,580 |
| 2023-08-08 | $9.99 | $10.03 | $9.88 | $9.93 | $9.93 | 12,801,510 |
| 2023-08-07 | $10.10 | $10.18 | $9.94 | $10.03 | $10.03 | 17,849,620 |
| 2023-08-04 | $9.55 | $10.06 | $9.54 | $9.98 | $9.98 | 28,032,330 |
| 2023-08-03 | $9.47 | $9.63 | $9.46 | $9.55 | $9.55 | 9,238,530 |
| 2023-08-02 | $9.49 | $9.54 | $9.42 | $9.53 | $9.53 | 6,426,140 |
| 2023-08-01 | $9.47 | $9.60 | $9.35 | $9.53 | $9.53 | 9,863,430 |
| 2023-07-31 | $9.36 | $9.56 | $9.31 | $9.47 | $9.47 | 8,935,870 |
| 2023-07-28 | $9.25 | $9.41 | $9.15 | $9.37 | $9.37 | 9,527,280 |
| 2023-07-27 | $9.40 | $9.47 | $9.25 | $9.27 | $9.27 | 8,406,210 |
| 2023-07-26 | $9.70 | $9.70 | $9.39 | $9.44 | $9.44 | 10,138,760 |
| 2023-07-25 | $9.46 | $9.68 | $9.44 | $9.67 | $9.67 | 10,749,500 |
| 2023-07-24 | $9.32 | $9.51 | $9.24 | $9.43 | $9.43 | 9,191,880 |
| 2023-07-21 | $9.37 | $9.47 | $9.26 | $9.28 | $9.28 | 7,290,350 |
| 2023-07-20 | $9.63 | $9.65 | $9.36 | $9.37 | $9.37 | 10,623,340 |
| 2023-07-19 | $9.57 | $9.70 | $9.56 | $9.59 | $9.59 | 7,217,170 |
| 2023-07-18 | $9.73 | $9.78 | $9.57 | $9.60 | $9.60 | 8,460,400 |
| 2023-07-17 | $9.60 | $9.83 | $9.60 | $9.74 | $9.74 | 14,731,660 |
| 2023-07-14 | $9.39 | $9.74 | $9.39 | $9.66 | $9.66 | 16,410,950 |
| 2023-07-13 | $9.29 | $9.46 | $9.21 | $9.41 | $9.41 | 11,331,210 |
| 2023-07-12 | $9.55 | $9.59 | $9.20 | $9.21 | $9.21 | 17,287,130 |
| 2023-07-11 | $9.55 | $9.66 | $9.54 | $9.56 | $9.56 | 9,456,050 |
| 2023-07-10 | $9.69 | $9.74 | $9.54 | $9.60 | $9.60 | 9,979,110 |
| 2023-07-07 | $9.93 | $9.97 | $9.50 | $9.62 | $9.62 | 21,025,010 |
| 2023-07-06 | $9.94 | $10.16 | $9.83 | $9.98 | $9.98 | 11,459,450 |
| 2023-07-05 | $10.22 | $10.33 | $9.94 | $9.97 | $9.97 | 15,560,660 |
| 2023-07-04 | $10.03 | $10.13 | $9.97 | $10.13 | $10.13 | 11,173,330 |
| 2023-07-03 | $10.17 | $10.18 | $9.79 | $10.06 | $10.06 | 19,463,080 |
| 2023-06-30 | $10.12 | $10.22 | $10.02 | $10.20 | $10.20 | 11,621,890 |
| 2023-06-29 | $10.04 | $10.22 | $9.98 | $10.17 | $10.17 | 14,438,330 |
| 2023-06-28 | $10.31 | $10.33 | $9.83 | $10.08 | $10.08 | 21,443,150 |
| 2023-06-27 | $10.35 | $10.48 | $10.25 | $10.31 | $10.31 | 14,653,980 |
| 2023-06-26 | $10.68 | $10.88 | $10.20 | $10.29 | $10.29 | 21,607,800 |
| 2023-06-21 | $11.39 | $11.39 | $10.79 | $10.80 | $10.80 | 26,558,580 |
| 2023-06-20 | $11.30 | $11.48 | $11.14 | $11.39 | $11.39 | 26,204,360 |
| 2023-06-19 | $11.43 | $11.58 | $11.25 | $11.38 | $11.38 | 27,676,320 |
| 2023-06-16 | $11.02 | $11.43 | $10.86 | $11.36 | $11.36 | 28,320,530 |
| 2023-06-15 | $11.35 | $11.42 | $11.05 | $11.07 | $11.07 | 29,695,150 |
| 2023-06-14 | $11.46 | $11.68 | $11.27 | $11.34 | $11.34 | 44,179,970 |
| 2023-06-13 | $11.00 | $11.35 | $10.86 | $11.29 | $11.29 | 31,720,670 |
| 2023-06-12 | $11.12 | $11.19 | $11.01 | $11.02 | $11.02 | 22,663,490 |
| 2023-06-09 | $10.80 | $11.14 | $10.73 | $11.12 | $11.12 | 30,192,310 |
| 2023-06-08 | $10.96 | $10.96 | $10.60 | $10.83 | $10.83 | 19,144,920 |
| 2023-06-07 | $10.73 | $11.05 | $10.58 | $10.89 | $10.89 | 25,819,770 |
| 2023-06-06 | $11.05 | $11.18 | $10.69 | $10.72 | $10.72 | 25,314,270 |
| 2023-06-05 | $10.80 | $11.04 | $10.78 | $10.99 | $10.99 | 18,489,800 |
| 2023-06-02 | $10.93 | $11.00 | $10.80 | $10.82 | $10.82 | 18,044,920 |
| 2023-06-01 | $10.76 | $11.06 | $10.75 | $10.90 | $10.90 | 24,818,300 |
| 2023-05-31 | $10.77 | $11.00 | $10.71 | $10.89 | $10.89 | 29,465,530 |
| 2023-05-30 | $10.21 | $10.80 | $10.16 | $10.80 | $10.80 | 34,176,030 |
| 2023-05-29 | $10.39 | $10.56 | $10.28 | $10.41 | $10.41 | 23,461,780 |
| 2023-05-26 | $10.00 | $10.32 | $9.90 | $10.29 | $10.29 | 18,845,610 |
| 2023-05-25 | $12.19 | $12.37 | $11.70 | $11.97 | $9.96 | 12,021,340 |
| 2023-05-24 | $11.90 | $12.13 | $11.73 | $12.00 | $9.98 | 10,882,040 |
| 2023-05-23 | $12.35 | $12.39 | $11.94 | $11.94 | $9.93 | 12,834,740 |
| 2023-05-22 | $12.47 | $12.47 | $12.25 | $12.35 | $10.27 | 9,901,520 |
| 2023-05-19 | $12.35 | $12.57 | $12.15 | $12.50 | $10.40 | 14,293,350 |
| 2023-05-18 | $12.06 | $12.56 | $12.05 | $12.45 | $10.36 | 16,969,280 |
| 2023-05-17 | $11.76 | $12.15 | $11.71 | $12.11 | $12.11 | 12,444,570 |
| 2023-05-16 | $12.25 | $12.35 | $11.79 | $11.85 | $11.85 | 14,200,720 |
| 2023-05-15 | $12.27 | $12.32 | $11.85 | $12.23 | $12.23 | 16,896,180 |
| 2023-05-12 | $12.35 | $12.58 | $12.21 | $12.22 | $12.22 | 13,826,900 |
| 2023-05-11 | $12.76 | $12.82 | $12.32 | $12.38 | $12.38 | 21,031,260 |
| 2023-05-10 | $13.36 | $13.66 | $12.55 | $12.78 | $12.78 | 31,157,150 |
| 2023-05-09 | $12.92 | $13.36 | $12.76 | $13.29 | $13.29 | 29,113,880 |
| 2023-05-08 | $12.85 | $13.27 | $12.50 | $13.07 | $13.07 | 23,248,030 |
| 2023-05-05 | $12.58 | $12.98 | $12.40 | $12.70 | $12.70 | 20,578,700 |
| 2023-05-04 | $12.88 | $13.12 | $12.35 | $12.61 | $12.61 | 21,064,670 |
| 2023-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-04-28 | $12.31 | $13.15 | $12.29 | $12.96 | $12.96 | 26,099,130 |
| 2023-04-27 | $13.48 | $13.50 | $12.16 | $12.33 | $12.33 | 43,395,540 |
| 2023-04-26 | $13.81 | $14.22 | $13.38 | $13.72 | $13.72 | 41,951,430 |
| 2023-04-25 | $13.18 | $14.15 | $12.98 | $13.95 | $13.95 | 45,303,420 |
| 2023-04-24 | $13.04 | $13.45 | $12.90 | $13.24 | $13.24 | 26,246,530 |
| 2023-04-21 | $13.98 | $13.98 | $12.79 | $12.79 | $12.79 | 42,785,250 |
| 2023-04-20 | $13.41 | $14.20 | $13.38 | $14.10 | $14.10 | 36,895,020 |
| 2023-04-19 | $13.65 | $14.04 | $13.48 | $13.49 | $13.49 | 30,940,620 |
| 2023-04-18 | $13.52 | $13.86 | $13.31 | $13.72 | $13.72 | 24,788,910 |
| 2023-04-17 | $13.82 | $13.89 | $13.30 | $13.48 | $13.48 | 25,010,460 |
| 2023-04-14 | $14.14 | $14.18 | $13.46 | $13.80 | $13.80 | 36,983,420 |
| 2023-04-13 | $14.86 | $14.93 | $14.00 | $14.03 | $14.03 | 51,263,420 |
| 2023-04-12 | $14.60 | $15.28 | $14.37 | $15.01 | $15.01 | 47,356,260 |
| 2023-04-11 | $14.61 | $14.97 | $14.40 | $14.72 | $14.72 | 29,416,100 |
| 2023-04-10 | $15.60 | $15.60 | $14.39 | $14.51 | $14.51 | 36,619,680 |
| 2023-04-07 | $15.90 | $16.00 | $15.23 | $15.75 | $15.75 | 39,268,990 |
| 2023-04-06 | $15.52 | $16.30 | $15.40 | $15.94 | $15.94 | 57,427,610 |
| 2023-04-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-04-04 | $15.81 | $16.32 | $15.31 | $15.52 | $15.52 | 60,035,220 |
| 2023-04-03 | $14.67 | $15.82 | $14.67 | $15.73 | $15.73 | 67,951,920 |
| 2023-03-31 | $14.36 | $14.68 | $14.01 | $14.65 | $14.65 | 31,297,950 |
| 2023-03-30 | $15.00 | $15.07 | $14.26 | $14.37 | $14.37 | 40,690,640 |
| 2023-03-29 | $14.53 | $15.45 | $14.28 | $15.19 | $15.19 | 74,395,350 |
| 2023-03-28 | $14.60 | $15.17 | $14.38 | $14.53 | $14.53 | 41,534,750 |
| 2023-03-27 | $15.35 | $15.35 | $14.31 | $14.77 | $14.77 | 59,990,680 |
| 2023-03-24 | $14.82 | $15.50 | $14.72 | $15.41 | $15.41 | 62,263,510 |
| 2023-03-23 | $14.63 | $15.24 | $14.50 | $14.96 | $14.96 | 64,553,670 |
| 2023-03-22 | $13.10 | $14.80 | $12.97 | $14.63 | $14.63 | 74,873,620 |
| 2023-03-21 | $13.37 | $13.37 | $12.80 | $13.19 | $13.19 | 38,447,540 |
| 2023-03-20 | $14.30 | $14.43 | $13.10 | $13.41 | $13.41 | 76,691,540 |
| 2023-03-17 | $14.15 | $14.96 | $14.11 | $14.60 | $14.60 | 52,251,220 |
| 2023-03-16 | $14.20 | $14.55 | $13.86 | $14.02 | $14.02 | 33,981,220 |
| 2023-03-15 | $14.98 | $15.15 | $14.11 | $14.47 | $14.47 | 48,603,970 |
| 2023-03-14 | $14.72 | $15.34 | $14.53 | $14.84 | $14.84 | 63,107,610 |
| 2023-03-13 | $13.93 | $15.48 | $13.46 | $15.01 | $15.01 | 80,411,720 |
| 2023-03-10 | $13.16 | $14.49 | $13.15 | $14.16 | $14.16 | 84,187,640 |
| 2023-03-09 | $13.71 | $13.75 | $13.03 | $13.47 | $13.47 | 51,360,760 |
| 2023-03-08 | $13.06 | $14.14 | $13.01 | $13.93 | $13.93 | 61,062,800 |
| 2023-03-07 | $14.25 | $14.51 | $13.05 | $13.23 | $13.23 | 71,508,590 |
| 2023-03-06 | $13.15 | $13.50 | $13.08 | $13.40 | $13.40 | 37,694,610 |
| 2023-03-03 | $13.05 | $13.43 | $12.78 | $13.10 | $13.10 | 40,668,720 |
| 2023-03-02 | $13.33 | $13.72 | $13.20 | $13.40 | $13.40 | 46,284,310 |
| 2023-03-01 | $13.02 | $13.66 | $12.96 | $13.53 | $13.53 | 67,690,210 |
| 2023-02-28 | $12.99 | $13.29 | $12.70 | $12.99 | $12.99 | 55,804,570 |
| 2023-02-27 | $12.40 | $12.93 | $12.38 | $12.57 | $12.57 | 36,965,800 |
| 2023-02-24 | $12.13 | $12.78 | $11.98 | $12.56 | $12.56 | 41,785,430 |
| 2023-02-23 | $12.50 | $12.50 | $11.90 | $12.10 | $12.10 | 30,309,440 |
| 2023-02-22 | $12.59 | $12.73 | $12.10 | $12.45 | $12.45 | 47,585,960 |
| 2023-02-21 | $12.98 | $13.36 | $12.61 | $12.82 | $12.82 | 42,484,850 |
| 2023-02-20 | $12.90 | $13.17 | $12.50 | $13.10 | $13.10 | 47,951,630 |
| 2023-02-17 | $13.55 | $13.68 | $12.70 | $12.70 | $12.70 | 46,950,700 |
| 2023-02-16 | $13.16 | $14.21 | $13.01 | $13.22 | $13.22 | 85,086,120 |
| 2023-02-15 | $12.66 | $13.44 | $12.61 | $13.39 | $13.39 | 64,140,940 |
| 2023-02-14 | $13.08 | $13.58 | $12.58 | $12.63 | $12.63 | 52,315,700 |
| 2023-02-13 | $12.32 | $13.09 | $12.26 | $13.02 | $13.02 | 58,484,860 |
| 2023-02-10 | $12.88 | $13.14 | $12.35 | $12.60 | $12.60 | 70,864,550 |
| 2023-02-09 | $11.56 | $13.50 | $11.50 | $13.11 | $13.11 | 91,372,530 |
| 2023-02-08 | $11.89 | $12.82 | $11.60 | $12.16 | $12.16 | 79,984,910 |
| 2023-02-07 | $10.99 | $12.27 | $10.52 | $11.68 | $11.68 | 69,164,900 |
| 2023-02-06 | $10.55 | $10.74 | $10.46 | $10.70 | $10.70 | 22,792,910 |
| 2023-02-03 | $10.39 | $10.56 | $10.30 | $10.55 | $10.55 | 15,251,730 |
| 2023-02-02 | $10.50 | $10.65 | $10.36 | $10.40 | $10.40 | 18,003,440 |
| 2023-02-01 | $10.09 | $10.46 | $10.07 | $10.46 | $10.46 | 22,108,840 |
| 2023-01-31 | $10.26 | $10.35 | $10.01 | $10.11 | $10.11 | 15,819,120 |
| 2023-01-30 | $10.15 | $10.59 | $10.11 | $10.24 | $10.24 | 34,119,590 |
| 2023-01-20 | $9.74 | $9.90 | $9.68 | $9.77 | $9.77 | 8,583,310 |
| 2023-01-19 | $9.52 | $9.75 | $9.50 | $9.74 | $9.74 | 8,444,310 |
| 2023-01-18 | $9.46 | $9.64 | $9.31 | $9.59 | $9.59 | 8,506,450 |
| 2023-01-17 | $9.55 | $9.59 | $9.31 | $9.34 | $9.34 | 6,498,210 |
| 2023-01-16 | $9.34 | $9.68 | $9.34 | $9.52 | $9.52 | 7,922,510 |
| 2023-01-13 | $9.48 | $9.48 | $9.26 | $9.34 | $9.34 | 4,334,280 |
| 2023-01-12 | $9.40 | $9.48 | $9.28 | $9.40 | $9.40 | 5,055,500 |
| 2023-01-11 | $9.52 | $9.56 | $9.33 | $9.34 | $9.34 | 6,268,150 |
| 2023-01-10 | $9.54 | $9.56 | $9.37 | $9.53 | $9.53 | 6,758,600 |
| 2023-01-09 | $9.52 | $9.67 | $9.49 | $9.50 | $9.50 | 6,899,300 |
| 2023-01-06 | $9.74 | $9.78 | $9.45 | $9.55 | $9.55 | 10,981,710 |
| 2023-01-05 | $9.84 | $9.88 | $9.70 | $9.76 | $9.76 | 9,517,560 |
| 2023-01-04 | $9.54 | $9.88 | $9.50 | $9.84 | $9.84 | 21,565,850 |
| 2023-01-03 | $8.86 | $9.60 | $8.80 | $9.53 | $9.53 | 16,666,730 |
| 2023-01-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-12-30 | $8.72 | $8.90 | $8.71 | $8.81 | $8.81 | 3,560,120 |
| 2022-12-29 | $8.75 | $8.86 | $8.69 | $8.71 | $8.71 | 3,677,390 |
| 2022-12-28 | $8.91 | $8.92 | $8.72 | $8.75 | $8.75 | 3,018,680 |
| 2022-12-27 | $8.94 | $9.03 | $8.86 | $8.96 | $8.96 | 3,764,770 |
| 2022-12-26 | $8.83 | $8.94 | $8.83 | $8.94 | $8.94 | 4,376,670 |
| 2022-12-23 | $8.56 | $9.09 | $8.56 | $8.91 | $8.91 | 8,358,990 |
| 2022-12-22 | $8.73 | $8.83 | $8.58 | $8.61 | $8.61 | 4,617,100 |
| 2022-12-21 | $8.81 | $9.02 | $8.68 | $8.72 | $8.72 | 6,239,570 |
| 2022-12-20 | $9.36 | $9.52 | $8.88 | $8.91 | $8.91 | 10,514,890 |
| 2022-12-19 | $9.17 | $9.31 | $9.02 | $9.06 | $9.06 | 5,468,400 |
| 2022-12-16 | $9.29 | $9.35 | $9.08 | $9.13 | $9.13 | 6,048,810 |
| 2022-12-15 | $9.20 | $9.53 | $9.20 | $9.37 | $9.37 | 6,398,490 |
| 2022-12-14 | $9.36 | $9.43 | $9.21 | $9.25 | $9.25 | 6,384,640 |
| 2022-12-13 | $9.62 | $9.63 | $9.33 | $9.35 | $9.35 | 9,631,660 |
| 2022-12-12 | $9.77 | $9.80 | $9.48 | $9.66 | $9.66 | 14,724,110 |
| 2022-12-09 | $9.42 | $10.23 | $9.42 | $9.90 | $9.90 | 23,975,990 |
| 2022-12-08 | $9.46 | $9.53 | $9.27 | $9.34 | $9.34 | 4,780,720 |
| 2022-12-07 | $9.50 | $9.62 | $9.43 | $9.49 | $9.49 | 5,768,850 |
| 2022-12-06 | $9.46 | $9.59 | $9.43 | $9.52 | $9.52 | 6,148,840 |
| 2022-12-05 | $9.60 | $9.63 | $9.43 | $9.52 | $9.52 | 7,053,810 |
| 2022-12-01 | $9.18 | $9.35 | $9.17 | $9.32 | $9.32 | 8,752,340 |
| 2022-11-30 | $9.06 | $9.35 | $8.99 | $9.16 | $9.16 | 8,072,700 |
| 2022-11-29 | $8.88 | $9.24 | $8.81 | $9.10 | $9.10 | 6,709,580 |
| 2022-11-28 | $8.81 | $8.91 | $8.70 | $8.82 | $8.82 | 4,366,500 |
| 2022-11-25 | $9.09 | $9.25 | $8.95 | $8.95 | $8.95 | 6,704,110 |
| 2022-11-24 | $8.96 | $9.28 | $8.96 | $9.10 | $9.10 | 8,429,450 |
| 2022-11-23 | $9.18 | $9.25 | $8.80 | $8.98 | $8.98 | 9,431,090 |
| 2022-11-22 | $9.50 | $9.57 | $9.19 | $9.24 | $9.24 | 7,564,270 |
| 2022-11-21 | $9.50 | $9.61 | $9.29 | $9.53 | $9.53 | 8,209,060 |
| 2022-11-18 | $9.84 | $9.94 | $9.55 | $9.58 | $9.58 | 12,392,110 |
| 2022-11-17 | $9.89 | $9.92 | $9.58 | $9.86 | $9.86 | 13,571,420 |
| 2022-11-16 | $9.50 | $10.03 | $9.49 | $9.74 | $9.74 | 16,788,580 |
| 2022-11-15 | $9.18 | $9.59 | $9.17 | $9.57 | $9.57 | 15,539,100 |
| 2022-11-14 | $9.20 | $9.27 | $9.06 | $9.22 | $9.22 | 7,626,840 |
| 2022-11-11 | $9.45 | $9.49 | $9.20 | $9.20 | $9.20 | 10,859,480 |
| 2022-11-10 | $9.10 | $9.44 | $9.06 | $9.28 | $9.28 | 10,471,710 |
| 2022-11-09 | $9.35 | $9.35 | $9.14 | $9.15 | $9.15 | 7,442,490 |
| 2022-11-08 | $9.35 | $9.46 | $9.11 | $9.38 | $9.38 | 11,388,500 |
| 2022-11-07 | $9.50 | $9.77 | $9.28 | $9.30 | $9.30 | 19,050,090 |
| 2022-11-04 | $9.15 | $9.23 | $9.05 | $9.16 | $9.16 | 9,298,360 |
| 2022-11-03 | $9.42 | $9.42 | $9.12 | $9.17 | $9.17 | 12,808,510 |
| 2022-11-02 | $9.31 | $9.52 | $9.18 | $9.49 | $9.49 | 16,867,090 |
| 2022-11-01 | $9.30 | $9.32 | $9.10 | $9.25 | $9.25 | 13,877,100 |
| 2022-10-31 | $8.80 | $9.50 | $8.80 | $9.30 | $9.30 | 21,793,310 |
| 2022-10-28 | $8.95 | $9.12 | $8.67 | $8.71 | $8.71 | 7,577,650 |
| 2022-10-27 | $8.85 | $9.18 | $8.85 | $9.04 | $9.04 | 8,675,980 |
| 2022-10-26 | $8.50 | $8.95 | $8.49 | $8.84 | $8.84 | 9,140,720 |
| 2022-10-25 | $8.60 | $8.76 | $8.40 | $8.47 | $8.47 | 6,459,260 |
| 2022-10-24 | $8.82 | $8.99 | $8.58 | $8.64 | $8.64 | 7,004,700 |
| 2022-10-21 | $8.78 | $8.85 | $8.58 | $8.75 | $8.75 | 5,006,260 |
| 2022-10-20 | $8.74 | $8.89 | $8.62 | $8.78 | $8.78 | 6,547,690 |
| 2022-10-19 | $8.72 | $8.82 | $8.62 | $8.73 | $8.73 | 5,761,080 |
| 2022-10-18 | $8.87 | $8.92 | $8.70 | $8.76 | $8.76 | 6,318,310 |
| 2022-10-17 | $8.73 | $8.93 | $8.69 | $8.86 | $8.86 | 7,141,250 |
| 2022-10-14 | $8.59 | $8.86 | $8.50 | $8.73 | $8.73 | 9,219,060 |
| 2022-10-13 | $8.30 | $8.64 | $8.22 | $8.56 | $8.56 | 10,979,110 |
| 2022-10-12 | $7.88 | $8.31 | $7.81 | $8.30 | $8.30 | 6,845,520 |
| 2022-10-11 | $7.89 | $7.94 | $7.73 | $7.88 | $7.88 | 3,459,840 |
| 2022-10-10 | $8.03 | $8.08 | $7.79 | $7.82 | $7.82 | 4,280,940 |
| 2022-09-30 | $8.11 | $8.18 | $8.01 | $8.02 | $8.02 | 3,189,680 |
| 2022-09-29 | $8.26 | $8.41 | $8.06 | $8.10 | $8.10 | 4,616,010 |
| 2022-09-28 | $8.45 | $8.47 | $8.22 | $8.22 | $8.22 | 4,682,600 |
| 2022-09-27 | $8.13 | $8.46 | $8.13 | $8.45 | $8.45 | 6,681,420 |
| 2022-09-26 | $8.35 | $8.35 | $8.11 | $8.11 | $8.11 | 5,324,440 |
| 2022-09-23 | $8.69 | $8.69 | $8.33 | $8.37 | $8.37 | 5,175,580 |
| 2022-09-22 | $8.63 | $8.79 | $8.60 | $8.65 | $8.65 | 4,272,580 |
| 2022-09-21 | $8.50 | $8.71 | $8.37 | $8.71 | $8.71 | 4,937,280 |
| 2022-09-20 | $8.59 | $8.73 | $8.48 | $8.55 | $8.55 | 3,992,950 |
| 2022-09-19 | $8.70 | $8.75 | $8.47 | $8.52 | $8.52 | 6,305,640 |
| 2022-09-16 | $8.70 | $9.06 | $8.68 | $8.77 | $8.77 | 8,758,420 |
| 2022-09-15 | $9.06 | $9.15 | $8.68 | $8.75 | $8.75 | 7,256,860 |
| 2022-09-14 | $8.95 | $9.05 | $8.92 | $9.02 | $9.02 | 4,615,040 |
| 2022-09-13 | $9.10 | $9.29 | $9.08 | $9.12 | $9.12 | 5,752,290 |
| 2022-09-12 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-09-09 | $9.07 | $9.14 | $9.00 | $9.08 | $9.08 | 4,699,090 |
| 2022-09-08 | $9.28 | $9.30 | $9.05 | $9.06 | $9.06 | 5,122,120 |
| 2022-09-07 | $9.18 | $9.28 | $9.05 | $9.27 | $9.27 | 7,055,510 |
| 2022-09-06 | $9.36 | $9.38 | $9.17 | $9.26 | $9.26 | 7,804,440 |
| 2022-09-05 | $9.45 | $9.57 | $9.26 | $9.37 | $9.37 | 5,429,750 |
| 2022-09-02 | $9.34 | $9.45 | $9.30 | $9.44 | $9.44 | 4,610,450 |
| 2022-09-01 | $9.35 | $9.49 | $9.27 | $9.29 | $9.29 | 4,730,630 |
| 2022-08-31 | $9.51 | $9.59 | $9.27 | $9.33 | $9.33 | 5,316,460 |
| 2022-08-30 | $9.44 | $9.64 | $9.38 | $9.52 | $9.52 | 5,275,810 |
| 2022-08-29 | $9.25 | $9.48 | $9.21 | $9.40 | $9.40 | 5,830,130 |
| 2022-08-26 | $9.76 | $9.86 | $9.45 | $9.48 | $9.48 | 7,233,110 |
| 2022-08-25 | $9.82 | $9.88 | $9.50 | $9.67 | $9.67 | 7,578,390 |
| 2022-08-24 | $10.12 | $10.16 | $9.77 | $9.81 | $9.81 | 10,002,570 |
| 2022-08-23 | $10.15 | $10.23 | $10.07 | $10.12 | $10.12 | 4,983,430 |
| 2022-08-22 | $10.10 | $10.26 | $10.01 | $10.18 | $10.18 | 5,632,950 |
| 2022-08-19 | $10.19 | $10.42 | $10.10 | $10.12 | $10.12 | 8,746,770 |
| 2022-08-18 | $10.41 | $10.41 | $10.17 | $10.22 | $10.22 | 7,527,770 |
| 2022-08-17 | $10.48 | $10.65 | $10.28 | $10.40 | $10.40 | 7,455,480 |
| 2022-08-16 | $10.51 | $10.55 | $10.29 | $10.40 | $10.40 | 6,868,350 |
| 2022-08-15 | $10.60 | $10.66 | $10.45 | $10.49 | $10.49 | 7,056,520 |
| 2022-08-12 | $10.67 | $10.83 | $10.61 | $10.62 | $10.62 | 7,264,350 |
| 2022-08-11 | $10.50 | $10.68 | $10.50 | $10.67 | $10.67 | 8,288,750 |
| 2022-08-10 | $10.55 | $10.65 | $10.45 | $10.51 | $10.51 | 5,461,460 |
| 2022-08-09 | $10.70 | $10.75 | $10.48 | $10.62 | $10.62 | 6,778,370 |
| 2022-08-08 | $10.56 | $10.74 | $10.49 | $10.68 | $10.68 | 7,189,450 |
| 2022-08-05 | $10.27 | $10.65 | $10.25 | $10.64 | $10.64 | 10,236,030 |
| 2022-08-04 | $10.13 | $10.29 | $10.06 | $10.27 | $10.27 | 6,306,550 |
| 2022-08-03 | $10.08 | $10.38 | $10.00 | $10.04 | $10.04 | 9,775,040 |
| 2022-08-02 | $10.63 | $10.64 | $9.78 | $10.01 | $10.01 | 15,742,330 |
| 2022-08-01 | $10.35 | $10.83 | $10.35 | $10.66 | $10.66 | 10,469,910 |
| 2022-07-29 | $10.87 | $10.93 | $10.42 | $10.43 | $10.43 | 15,825,140 |
| 2022-07-28 | $10.89 | $11.04 | $10.88 | $10.94 | $10.94 | 7,782,560 |
| 2022-07-27 | $10.85 | $10.98 | $10.75 | $10.89 | $10.89 | 6,423,030 |
| 2022-07-26 | $10.75 | $10.90 | $10.70 | $10.82 | $10.82 | 5,830,530 |
| 2022-07-25 | $10.84 | $11.08 | $10.70 | $10.73 | $10.73 | 7,161,410 |
| 2022-07-22 | $11.03 | $11.14 | $10.76 | $10.84 | $10.84 | 8,322,370 |
| 2022-07-21 | $11.09 | $11.32 | $10.94 | $10.95 | $10.95 | 9,246,750 |
| 2022-07-20 | $11.19 | $11.19 | $10.90 | $11.10 | $11.10 | 10,287,900 |
| 2022-07-19 | $10.75 | $11.12 | $10.67 | $11.09 | $11.09 | 11,892,640 |
| 2022-07-18 | $10.53 | $10.76 | $10.53 | $10.72 | $10.72 | 6,442,830 |
| 2022-07-15 | $10.64 | $10.79 | $10.35 | $10.52 | $10.52 | 8,750,030 |
| 2022-07-14 | $10.45 | $10.72 | $10.33 | $10.58 | $10.58 | 6,940,890 |
| 2022-07-13 | $10.33 | $10.50 | $10.33 | $10.48 | $10.48 | 5,139,860 |
| 2022-07-12 | $10.61 | $10.64 | $10.30 | $10.33 | $10.33 | 7,541,280 |
| 2022-07-11 | $10.80 | $10.81 | $10.50 | $10.58 | $10.58 | 7,743,420 |
| 2022-07-08 | $10.69 | $11.15 | $10.64 | $10.88 | $10.88 | 11,122,580 |
| 2022-07-07 | $10.68 | $10.83 | $10.59 | $10.69 | $10.69 | 6,654,670 |
| 2022-07-06 | $10.88 | $10.99 | $10.59 | $10.68 | $10.68 | 8,976,090 |
| 2022-07-05 | $11.23 | $11.27 | $10.66 | $10.86 | $10.86 | 14,515,340 |
| 2022-07-04 | $11.36 | $11.38 | $11.08 | $11.23 | $11.23 | 11,846,230 |
| 2022-07-01 | $11.66 | $11.79 | $11.41 | $11.50 | $11.50 | 14,197,670 |
| 2022-06-30 | $11.38 | $11.49 | $11.21 | $11.45 | $11.45 | 12,893,530 |
| 2022-06-29 | $11.45 | $11.63 | $11.20 | $11.23 | $11.23 | 16,458,670 |
| 2022-06-28 | $11.13 | $11.78 | $10.90 | $11.54 | $11.54 | 28,984,550 |
| 2022-06-27 | $10.89 | $10.99 | $10.74 | $10.99 | $10.99 | 16,057,840 |
| 2022-06-24 | $10.71 | $10.98 | $10.71 | $10.91 | $10.91 | 17,759,440 |
| 2022-06-23 | $10.66 | $10.79 | $10.45 | $10.66 | $10.66 | 13,289,350 |
| 2022-06-22 | $10.86 | $10.91 | $10.43 | $10.44 | $10.44 | 13,582,950 |
| 2022-06-21 | $10.80 | $10.90 | $10.62 | $10.82 | $10.82 | 13,141,470 |
| 2022-06-20 | $10.60 | $10.87 | $10.51 | $10.71 | $10.71 | 13,393,760 |
| 2022-06-17 | $10.60 | $10.65 | $10.37 | $10.56 | $10.56 | 13,711,850 |
| 2022-06-16 | $10.50 | $10.93 | $10.40 | $10.72 | $10.72 | 21,080,430 |
| 2022-06-15 | $10.98 | $10.98 | $10.32 | $10.52 | $10.52 | 25,349,590 |
| 2022-06-14 | $10.55 | $10.56 | $10.12 | $10.42 | $10.42 | 11,732,270 |
| 2022-06-13 | $10.19 | $10.58 | $10.11 | $10.58 | $10.58 | 13,688,870 |
| 2022-06-10 | $10.10 | $10.36 | $10.07 | $10.28 | $10.28 | 7,999,390 |
| 2022-06-09 | $10.48 | $10.49 | $10.18 | $10.18 | $10.18 | 11,556,130 |
| 2022-06-08 | $10.45 | $10.78 | $10.32 | $10.48 | $10.48 | 13,344,860 |
| 2022-06-07 | $10.60 | $10.63 | $10.27 | $10.53 | $10.53 | 14,973,860 |
| 2022-06-06 | $10.19 | $10.62 | $10.19 | $10.60 | $10.60 | 17,741,640 |
| 2022-06-02 | $10.48 | $10.48 | $10.06 | $10.27 | $10.27 | 16,101,280 |
| 2022-06-01 | $18.44 | $18.98 | $18.29 | $18.90 | $10.48 | 10,565,320 |
| 2022-05-31 | $18.09 | $18.45 | $17.75 | $18.42 | $10.21 | 6,576,580 |
| 2022-05-30 | $17.96 | $18.15 | $17.86 | $18.14 | $10.05 | 4,559,680 |
| 2022-05-27 | $18.10 | $18.20 | $17.71 | $17.95 | $9.95 | 5,808,110 |
| 2022-05-26 | $17.50 | $18.14 | $17.13 | $17.92 | $9.93 | 9,418,330 |
| 2022-05-25 | $17.20 | $17.56 | $17.13 | $17.35 | $9.62 | 7,382,160 |
| 2022-05-24 | $18.50 | $18.50 | $17.11 | $17.13 | $9.49 | 7,762,620 |
| 2022-05-23 | $18.18 | $18.57 | $18.08 | $18.47 | $10.24 | 5,963,770 |
| 2022-05-20 | $17.91 | $18.10 | $17.72 | $18.08 | $10.02 | 5,431,770 |
| 2022-05-19 | $17.55 | $17.86 | $17.46 | $17.76 | $9.84 | 5,661,880 |
| 2022-05-18 | $18.25 | $18.87 | $17.88 | $18.00 | $9.98 | 10,170,010 |
| 2022-05-17 | $17.56 | $17.79 | $17.35 | $17.78 | $9.85 | 3,707,400 |
| 2022-05-16 | $17.94 | $18.10 | $17.55 | $17.64 | $9.78 | 3,863,960 |
| 2022-05-13 | $18.05 | $18.08 | $17.65 | $17.79 | $9.86 | 3,653,490 |
| 2022-05-12 | $17.55 | $18.10 | $17.40 | $17.85 | $9.89 | 5,485,370 |
| 2022-05-11 | $17.70 | $18.42 | $17.64 | $17.65 | $9.78 | 9,613,590 |
| 2022-05-10 | $17.10 | $17.78 | $16.91 | $17.76 | $9.84 | 7,082,650 |
| 2022-05-09 | $17.32 | $17.89 | $17.19 | $17.42 | $9.65 | 8,212,080 |
| 2022-05-06 | $16.36 | $18.47 | $16.20 | $17.58 | $9.74 | 13,165,890 |
| 2022-05-05 | $16.46 | $17.07 | $16.31 | $16.78 | $9.30 | 5,662,690 |
| 2022-05-04 | $16.61 | $16.61 | $16.61 | $16.61 | $9.21 | 0 |
| 2022-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $9.21 | 0 |
| 2022-04-29 | $16.35 | $16.80 | $16.06 | $16.61 | $9.21 | 6,073,510 |
| 2022-04-28 | $16.13 | $16.39 | $15.74 | $16.02 | $8.88 | 4,559,890 |
| 2022-04-27 | $15.09 | $16.38 | $15.01 | $16.33 | $9.05 | 7,287,000 |
| 2022-04-26 | $16.59 | $16.60 | $15.42 | $15.46 | $8.57 | 8,314,650 |
| 2022-04-25 | $16.90 | $17.80 | $16.27 | $16.37 | $9.07 | 8,114,430 |
| 2022-04-22 | $18.01 | $18.47 | $17.55 | $17.56 | $9.73 | 5,726,800 |
| 2022-04-21 | $19.06 | $19.15 | $18.10 | $18.20 | $10.09 | 4,981,310 |
| 2022-04-20 | $19.80 | $19.98 | $18.81 | $18.89 | $10.47 | 5,624,000 |
| 2022-04-19 | $19.16 | $19.70 | $19.16 | $19.47 | $10.79 | 6,177,750 |
| 2022-04-18 | $18.61 | $19.51 | $18.23 | $19.34 | $10.72 | 7,355,140 |
| 2022-04-15 | $18.71 | $19.25 | $18.39 | $18.91 | $10.48 | 7,852,750 |
| 2022-04-14 | $19.50 | $19.63 | $18.87 | $18.89 | $10.47 | 6,802,880 |
| 2022-04-13 | $19.96 | $20.10 | $19.14 | $19.20 | $10.64 | 6,386,740 |
| 2022-04-12 | $19.90 | $20.25 | $19.52 | $20.15 | $11.17 | 5,815,160 |
| 2022-04-11 | $20.90 | $20.96 | $19.60 | $19.90 | $11.03 | 8,042,460 |
| 2022-04-08 | $21.08 | $21.37 | $20.50 | $20.97 | $11.62 | 7,158,360 |
| 2022-04-07 | $22.18 | $22.30 | $21.11 | $21.11 | $11.70 | 10,048,030 |
| 2022-04-06 | $22.59 | $22.91 | $22.34 | $22.40 | $12.41 | 8,126,110 |
| 2022-04-05 | $22.59 | $22.59 | $22.59 | $22.59 | $12.52 | 0 |
| 2022-04-04 | $22.59 | $22.59 | $22.59 | $22.59 | $12.52 | 0 |
| 2022-04-01 | $22.17 | $22.91 | $21.82 | $22.59 | $12.52 | 10,252,880 |
| 2022-03-31 | $21.70 | $22.45 | $21.64 | $22.35 | $12.39 | 10,319,360 |
| 2022-03-30 | $21.85 | $21.98 | $21.55 | $21.96 | $12.17 | 6,580,580 |
| 2022-03-29 | $22.30 | $22.42 | $21.41 | $21.58 | $11.96 | 8,147,090 |
| 2022-03-28 | $22.15 | $22.36 | $21.82 | $22.35 | $12.39 | 6,796,040 |
| 2022-03-25 | $23.00 | $23.24 | $22.26 | $22.28 | $12.35 | 8,323,970 |
| 2022-03-24 | $23.11 | $23.53 | $22.61 | $22.88 | $12.68 | 10,649,590 |
| 2022-03-23 | $23.80 | $24.04 | $23.20 | $23.36 | $12.95 | 10,848,580 |
| 2022-03-22 | $23.51 | $24.25 | $23.05 | $24.22 | $13.42 | 12,731,890 |
| 2022-03-21 | $24.36 | $24.72 | $23.70 | $23.81 | $13.20 | 13,762,790 |
| 2022-03-18 | $24.49 | $24.57 | $23.90 | $24.36 | $13.50 | 13,048,570 |
| 2022-03-17 | $25.10 | $25.45 | $24.31 | $24.71 | $13.70 | 20,730,850 |
| 2022-03-16 | $24.10 | $25.21 | $23.61 | $24.94 | $13.82 | 20,135,190 |
| 2022-03-15 | $24.30 | $25.10 | $23.38 | $23.47 | $13.01 | 15,196,280 |
| 2022-03-14 | $25.57 | $25.96 | $24.18 | $24.38 | $13.51 | 18,607,300 |
| 2022-03-11 | $25.14 | $26.33 | $24.97 | $25.93 | $14.37 | 19,515,230 |
| 2022-03-10 | $26.85 | $26.98 | $25.27 | $25.92 | $14.37 | 25,647,330 |
| 2022-03-09 | $24.60 | $26.55 | $23.20 | $26.14 | $14.49 | 29,182,950 |
| 2022-03-08 | $25.25 | $26.30 | $24.80 | $24.90 | $13.80 | 26,080,750 |
| 2022-03-07 | $25.55 | $25.77 | $24.67 | $25.19 | $13.96 | 16,172,070 |
| 2022-03-04 | $25.50 | $26.49 | $25.30 | $25.53 | $14.15 | 21,099,240 |
| 2022-03-03 | $26.61 | $27.09 | $26.03 | $26.03 | $14.43 | 24,350,490 |
| 2022-03-02 | $26.09 | $27.18 | $25.90 | $26.43 | $14.65 | 31,259,940 |
| 2022-03-01 | $29.48 | $30.20 | $27.17 | $27.23 | $15.09 | 48,750,510 |
| 2022-02-28 | $27.24 | $27.86 | $26.30 | $27.75 | $15.38 | 22,681,870 |
| 2022-02-25 | $27.30 | $27.71 | $26.90 | $27.43 | $15.20 | 29,089,420 |
| 2022-02-24 | $27.98 | $29.34 | $26.18 | $27.36 | $15.16 | 44,424,150 |
| 2022-02-23 | $27.88 | $30.09 | $27.00 | $28.45 | $15.77 | 46,287,350 |
| 2022-02-22 | $28.65 | $30.50 | $27.00 | $28.11 | $15.58 | 57,070,360 |
| 2022-02-21 | $26.04 | $29.12 | $26.00 | $29.12 | $16.14 | 56,396,180 |
| 2022-02-18 | $22.66 | $24.60 | $22.31 | $24.27 | $13.45 | 35,248,590 |
| 2022-02-17 | $20.85 | $21.14 | $20.68 | $20.68 | $11.46 | 4,738,480 |
| 2022-02-16 | $21.00 | $21.56 | $20.56 | $21.25 | $11.78 | 7,452,770 |
| 2022-02-15 | $20.71 | $21.19 | $20.33 | $20.63 | $11.43 | 4,029,710 |
| 2022-02-14 | $21.01 | $21.45 | $20.67 | $20.83 | $11.54 | 5,778,860 |
| 2022-02-11 | $21.88 | $22.45 | $21.47 | $21.57 | $11.95 | 7,006,990 |
| 2022-02-10 | $21.80 | $22.65 | $21.58 | $22.21 | $12.31 | 8,095,950 |
| 2022-02-09 | $21.35 | $22.20 | $21.11 | $21.95 | $12.17 | 9,189,080 |
| 2022-02-08 | $20.96 | $21.33 | $20.01 | $21.29 | $11.80 | 7,308,860 |
| 2022-02-07 | $21.93 | $22.05 | $20.88 | $20.98 | $11.63 | 7,471,320 |
| 2022-02-04 | $21.40 | $21.40 | $21.40 | $21.40 | $11.86 | 0 |
| 2022-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $11.86 | 0 |
| 2022-02-02 | $21.40 | $21.40 | $21.40 | $21.40 | $11.86 | 0 |
| 2022-02-01 | $21.40 | $21.40 | $21.40 | $21.40 | $11.86 | 0 |
| 2022-01-28 | $21.66 | $22.03 | $21.15 | $21.40 | $11.86 | 7,216,670 |
| 2022-01-27 | $23.32 | $23.32 | $21.09 | $21.55 | $11.94 | 14,168,070 |
| 2022-01-26 | $23.98 | $24.50 | $22.50 | $23.32 | $12.92 | 13,040,410 |
| 2022-01-25 | $25.24 | $25.53 | $23.88 | $23.98 | $13.29 | 16,952,150 |
| 2022-01-24 | $24.78 | $26.33 | $24.72 | $25.64 | $14.21 | 17,098,040 |
| 2022-01-21 | $24.87 | $26.50 | $24.68 | $25.16 | $13.94 | 17,701,060 |
| 2022-01-20 | $25.00 | $26.73 | $24.88 | $25.35 | $14.05 | 20,943,850 |
| 2022-01-19 | $24.60 | $25.89 | $24.30 | $25.88 | $14.34 | 22,092,040 |
| 2022-01-18 | $25.37 | $26.10 | $24.60 | $24.63 | $13.65 | 20,962,750 |
| 2022-01-17 | $23.20 | $26.58 | $23.07 | $25.43 | $14.09 | 29,879,770 |
| 2022-01-14 | $22.51 | $23.05 | $22.28 | $22.78 | $12.63 | 5,001,230 |
| 2022-01-13 | $23.70 | $23.99 | $22.67 | $22.68 | $12.57 | 7,419,950 |
| 2022-01-12 | $22.52 | $23.18 | $22.35 | $22.92 | $12.70 | 5,131,270 |
| 2022-01-11 | $22.80 | $23.05 | $22.39 | $22.48 | $12.46 | 5,150,810 |
| 2022-01-10 | $21.65 | $23.29 | $21.49 | $22.91 | $12.70 | 9,453,030 |
| 2022-01-07 | $22.74 | $23.14 | $21.88 | $21.93 | $12.15 | 6,693,150 |
| 2022-01-06 | $22.96 | $23.26 | $22.20 | $22.66 | $12.56 | 6,612,110 |
| 2022-01-05 | $22.81 | $23.30 | $22.50 | $23.04 | $12.77 | 7,511,960 |
| 2022-01-04 | $22.60 | $23.10 | $22.50 | $22.85 | $12.66 | 5,404,480 |
| 2022-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $12.58 | 0 |
| 2021-12-31 | $22.88 | $23.30 | $22.67 | $22.70 | $12.58 | 5,580,740 |
| 2021-12-30 | $22.05 | $23.43 | $21.80 | $22.58 | $12.51 | 9,222,520 |
| 2021-12-29 | $22.40 | $22.50 | $21.57 | $21.80 | $12.08 | 4,545,970 |
| 2021-12-28 | $21.75 | $22.96 | $21.59 | $22.29 | $12.35 | 6,156,380 |
| 2021-12-27 | $22.14 | $22.15 | $21.33 | $21.69 | $12.02 | 3,821,960 |
| 2021-12-24 | $22.49 | $22.96 | $22.01 | $22.14 | $12.27 | 3,826,510 |
| 2021-12-23 | $23.00 | $23.36 | $22.50 | $22.50 | $12.47 | 5,515,730 |
| 2021-12-22 | $22.11 | $23.40 | $22.11 | $23.18 | $12.85 | 11,549,320 |
| 2021-12-21 | $22.39 | $22.58 | $21.91 | $22.28 | $12.35 | 4,203,410 |
| 2021-12-20 | $22.70 | $23.00 | $22.08 | $22.19 | $12.30 | 6,558,160 |
| 2021-12-17 | $23.50 | $24.30 | $22.73 | $22.82 | $12.65 | 9,529,100 |
| 2021-12-16 | $22.37 | $23.35 | $22.15 | $22.93 | $12.71 | 9,630,210 |
| 2021-12-15 | $22.60 | $22.70 | $22.22 | $22.27 | $12.34 | 6,274,280 |
| 2021-12-14 | $21.68 | $22.88 | $21.53 | $22.53 | $12.49 | 10,479,680 |
| 2021-12-13 | $21.40 | $21.90 | $21.05 | $21.79 | $12.08 | 4,507,380 |
| 2021-12-07 | $21.34 | $21.48 | $20.58 | $20.73 | $11.49 | 3,959,230 |
| 2021-12-06 | $21.79 | $21.92 | $21.04 | $21.29 | $11.80 | 4,522,340 |
| 2021-12-03 | $21.86 | $21.86 | $21.86 | $21.86 | $12.12 | 6,504,530 |
| 2021-12-02 | $22.54 | $22.54 | $22.54 | $22.54 | $12.49 | 8,726,970 |
| 2021-12-01 | $22.86 | $23.45 | $22.33 | $22.80 | $12.64 | 12,582,420 |
| 2021-11-30 | $21.85 | $22.55 | $21.68 | $22.00 | $12.19 | 8,683,310 |
| 2021-11-29 | $21.80 | $22.10 | $21.25 | $21.54 | $11.94 | 7,424,360 |
| 2021-11-26 | $22.41 | $22.70 | $21.83 | $22.13 | $12.27 | 10,788,320 |
| 2021-11-25 | $20.83 | $23.46 | $20.82 | $22.95 | $12.72 | 20,719,500 |
| 2021-11-24 | $20.63 | $21.12 | $20.25 | $20.78 | $11.52 | 4,333,510 |
| 2021-11-23 | $20.75 | $20.92 | $20.45 | $20.54 | $11.38 | 3,145,390 |
| 2021-11-22 | $20.97 | $20.97 | $20.41 | $20.88 | $11.57 | 3,709,900 |
| 2021-11-19 | $20.61 | $20.98 | $20.61 | $20.85 | $11.56 | 3,486,300 |
| 2021-11-18 | $21.45 | $21.66 | $20.60 | $20.75 | $11.50 | 4,306,310 |
| 2021-11-17 | $21.02 | $21.53 | $21.02 | $21.45 | $11.89 | 2,927,240 |
| 2021-11-16 | $22.23 | $22.28 | $21.13 | $21.20 | $11.75 | 6,442,990 |
| 2021-11-15 | $21.55 | $22.42 | $21.47 | $22.18 | $12.29 | 8,144,000 |
| 2021-11-12 | $21.57 | $21.76 | $21.18 | $21.37 | $11.84 | 3,905,630 |
| 2021-11-11 | $21.89 | $21.89 | $21.30 | $21.58 | $11.96 | 3,817,520 |
| 2021-11-10 | $21.56 | $21.98 | $21.30 | $21.62 | $11.98 | 3,968,720 |
| 2021-11-09 | $21.09 | $21.73 | $20.88 | $21.61 | $11.98 | 4,794,280 |
| 2021-11-08 | $21.67 | $21.74 | $20.78 | $20.89 | $11.58 | 5,625,980 |
| 2021-11-05 | $21.58 | $21.58 | $21.58 | $21.58 | $11.96 | 4,945,760 |
| 2021-11-04 | $21.55 | $21.75 | $21.22 | $21.58 | $11.96 | 4,807,390 |
| 2021-11-03 | $21.60 | $21.75 | $21.07 | $21.46 | $11.89 | 4,582,280 |
| 2021-11-02 | $21.27 | $21.96 | $21.01 | $21.60 | $11.97 | 6,333,310 |
| 2021-11-01 | $20.70 | $21.76 | $20.56 | $21.39 | $11.86 | 5,196,700 |
| 2021-10-29 | $21.24 | $22.13 | $20.96 | $21.20 | $11.75 | 7,115,420 |
| 2021-10-28 | $20.43 | $21.56 | $20.36 | $21.27 | $11.79 | 7,870,710 |
| 2021-10-27 | $20.26 | $20.57 | $19.82 | $20.45 | $11.33 | 6,105,540 |
| 2021-10-26 | $19.97 | $20.10 | $19.69 | $19.85 | $11.00 | 2,453,010 |
| 2021-10-25 | $20.00 | $20.13 | $19.50 | $19.96 | $11.06 | 2,033,100 |
| 2021-10-22 | $19.87 | $20.31 | $19.70 | $19.80 | $10.97 | 2,906,230 |
| 2021-10-21 | $19.58 | $20.42 | $19.35 | $20.00 | $11.08 | 4,116,900 |
| 2021-10-20 | $20.87 | $20.87 | $19.79 | $19.94 | $11.05 | 5,624,670 |
| 2021-10-19 | $19.60 | $20.58 | $19.50 | $20.54 | $11.38 | 6,586,100 |
| 2021-10-18 | $19.03 | $19.62 | $19.03 | $19.61 | $10.87 | 3,288,990 |
| 2021-10-15 | $18.58 | $20.20 | $18.40 | $19.31 | $10.70 | 4,155,510 |
| 2021-10-14 | $18.76 | $18.85 | $18.42 | $18.56 | $10.29 | 1,093,570 |
| 2021-10-13 | $18.56 | $18.74 | $18.36 | $18.63 | $10.33 | 1,278,120 |
| 2021-10-12 | $19.10 | $19.20 | $18.50 | $18.60 | $10.31 | 1,536,860 |
| 2021-10-11 | $19.02 | $19.30 | $18.92 | $19.10 | $10.59 | 1,422,030 |
| 2021-10-08 | $18.88 | $19.35 | $18.88 | $19.13 | $10.60 | 1,881,530 |
| 2021-10-07 | $18.84 | $18.84 | $18.84 | $18.84 | $10.44 | 0 |
| 2021-10-06 | $18.84 | $18.84 | $18.84 | $18.84 | $10.44 | 0 |
| 2021-09-30 | $18.85 | $18.85 | $18.45 | $18.84 | $10.44 | 1,767,050 |
| 2021-09-29 | $19.00 | $19.14 | $18.47 | $18.48 | $10.24 | 3,002,240 |
| 2021-09-28 | $19.95 | $19.97 | $19.40 | $19.50 | $10.81 | 3,758,230 |
| 2021-09-27 | $19.20 | $19.79 | $19.07 | $19.29 | $10.69 | 2,208,520 |
| 2021-09-24 | $19.40 | $19.42 | $19.02 | $19.19 | $10.64 | 2,514,710 |
| 2021-09-23 | $18.48 | $19.48 | $18.21 | $19.17 | $10.62 | 4,827,220 |
| 2021-09-22 | $18.10 | $18.30 | $17.92 | $18.14 | $10.05 | 1,988,150 |
| 2021-09-21 | $18.42 | $18.42 | $18.42 | $18.42 | $10.21 | 0 |
| 2021-09-20 | $18.42 | $18.42 | $18.42 | $18.42 | $10.21 | 0 |
| 2021-09-17 | $18.85 | $18.90 | $18.30 | $18.42 | $10.21 | 2,581,420 |
| 2021-09-16 | $19.19 | $19.28 | $18.78 | $18.86 | $10.45 | 2,897,980 |
| 2021-09-15 | $19.05 | $19.31 | $18.84 | $19.18 | $10.63 | 2,449,150 |
| 2021-09-14 | $18.88 | $19.69 | $18.86 | $19.14 | $10.61 | 4,297,220 |
| 2021-09-13 | $18.91 | $19.18 | $18.60 | $19.04 | $10.55 | 2,372,960 |
| 2021-09-10 | $19.01 | $19.13 | $18.72 | $19.00 | $10.53 | 3,299,070 |
| 2021-09-09 | $19.32 | $19.33 | $18.90 | $19.01 | $10.54 | 3,601,850 |
| 2021-09-08 | $19.41 | $19.66 | $19.13 | $19.33 | $10.71 | 3,069,910 |
| 2021-09-07 | $19.34 | $19.65 | $19.20 | $19.51 | $10.81 | 3,293,430 |
| 2021-09-06 | $19.03 | $19.40 | $18.91 | $19.23 | $10.66 | 2,973,390 |
| 2021-09-03 | $19.46 | $19.85 | $18.77 | $19.06 | $10.56 | 4,621,890 |
| 2021-09-02 | $19.14 | $19.45 | $18.78 | $19.39 | $10.75 | 3,846,950 |
| 2021-09-01 | $19.16 | $19.42 | $18.78 | $19.17 | $10.62 | 4,366,600 |
| 2021-08-31 | $20.45 | $20.58 | $18.98 | $19.16 | $10.62 | 8,480,240 |
| 2021-08-30 | $20.90 | $21.66 | $20.33 | $20.64 | $11.44 | 5,292,310 |
| 2021-08-27 | $20.28 | $21.27 | $19.50 | $21.26 | $11.78 | 8,020,790 |
| 2021-08-26 | $21.21 | $21.31 | $20.27 | $20.28 | $11.24 | 5,458,810 |
| 2021-08-25 | $21.20 | $21.47 | $21.01 | $21.29 | $11.80 | 2,957,380 |
| 2021-08-24 | $21.63 | $21.88 | $21.20 | $21.23 | $11.77 | 3,998,680 |
| 2021-08-23 | $20.30 | $21.40 | $20.22 | $21.20 | $11.75 | 5,222,440 |
| 2021-08-20 | $20.73 | $20.73 | $19.80 | $20.42 | $11.32 | 4,130,440 |
| 2021-08-19 | $20.77 | $20.96 | $20.30 | $20.62 | $11.43 | 3,734,340 |
| 2021-08-18 | $21.04 | $21.33 | $20.28 | $20.78 | $11.52 | 6,340,510 |
| 2021-08-17 | $22.82 | $22.82 | $20.91 | $21.05 | $11.67 | 9,530,440 |
| 2021-08-16 | $23.52 | $23.52 | $22.82 | $22.97 | $12.73 | 4,976,710 |
| 2021-08-13 | $23.02 | $23.65 | $22.83 | $23.50 | $13.02 | 6,854,750 |
| 2021-08-12 | $22.86 | $23.40 | $22.73 | $22.85 | $12.66 | 5,472,970 |
| 2021-08-11 | $23.66 | $23.80 | $22.72 | $23.20 | $12.86 | 8,447,560 |
| 2021-08-10 | $23.63 | $24.20 | $23.45 | $23.83 | $13.21 | 6,827,810 |
| 2021-08-09 | $23.02 | $23.99 | $22.52 | $23.86 | $13.22 | 9,926,530 |
| 2021-08-06 | $23.06 | $23.64 | $22.80 | $23.16 | $12.84 | 5,777,760 |
| 2021-08-05 | $23.11 | $23.75 | $22.60 | $23.06 | $12.78 | 8,452,820 |
| 2021-08-04 | $22.48 | $24.02 | $22.48 | $23.59 | $13.07 | 12,262,160 |
| 2021-08-03 | $22.60 | $24.00 | $22.40 | $22.54 | $12.49 | 10,483,170 |
| 2021-08-02 | $22.85 | $23.09 | $21.82 | $22.37 | $12.40 | 12,171,690 |
| 2021-07-30 | $23.81 | $24.34 | $23.00 | $23.17 | $12.84 | 9,706,100 |
| 2021-07-29 | $23.10 | $24.16 | $22.65 | $23.86 | $13.22 | 11,294,680 |
| 2021-07-28 | $24.18 | $24.18 | $20.91 | $22.45 | $12.44 | 14,170,540 |
| 2021-07-27 | $26.60 | $26.75 | $24.42 | $24.42 | $13.53 | 16,478,240 |
| 2021-07-26 | $25.75 | $27.27 | $25.21 | $26.60 | $14.74 | 16,624,930 |
| 2021-07-23 | $23.82 | $26.89 | $23.82 | $25.75 | $14.27 | 19,899,810 |
| 2021-07-22 | $23.75 | $23.89 | $23.20 | $23.70 | $13.14 | 8,125,180 |
| 2021-07-21 | $23.06 | $24.01 | $22.53 | $23.83 | $13.21 | 10,245,560 |
| 2021-07-20 | $23.00 | $23.16 | $22.61 | $22.92 | $12.70 | 4,672,460 |
| 2021-07-19 | $22.64 | $23.27 | $22.28 | $23.17 | $12.84 | 8,226,820 |
| 2021-07-16 | $21.68 | $23.00 | $21.50 | $22.62 | $12.54 | 8,190,150 |
| 2021-07-15 | $22.20 | $22.42 | $21.39 | $21.70 | $12.03 | 6,621,450 |
| 2021-07-14 | $23.20 | $23.30 | $22.28 | $22.29 | $12.35 | 6,871,510 |
| 2021-07-13 | $22.55 | $23.15 | $22.00 | $22.63 | $12.54 | 7,044,340 |
| 2021-07-12 | $21.70 | $22.58 | $21.30 | $22.42 | $12.43 | 8,586,530 |
| 2021-07-09 | $22.30 | $22.63 | $21.24 | $21.33 | $11.82 | 5,729,200 |
| 2021-07-08 | $21.51 | $22.10 | $21.37 | $21.69 | $12.02 | 6,197,890 |
| 2021-07-07 | $20.19 | $21.69 | $19.85 | $21.64 | $11.99 | 10,083,060 |
| 2021-07-06 | $20.38 | $20.42 | $19.82 | $20.17 | $11.18 | 3,170,540 |
| 2021-07-05 | $19.90 | $20.43 | $19.90 | $20.24 | $11.22 | 3,268,390 |
| 2021-07-02 | $20.08 | $20.08 | $19.52 | $19.71 | $10.92 | 3,318,760 |
| 2021-07-01 | $20.79 | $20.85 | $19.95 | $20.08 | $11.13 | 5,307,080 |
| 2021-06-30 | $20.82 | $21.24 | $20.54 | $20.79 | $11.52 | 3,767,180 |
| 2021-06-29 | $21.11 | $21.46 | $20.70 | $20.82 | $11.54 | 3,592,010 |
| 2021-06-28 | $21.00 | $21.64 | $20.73 | $20.92 | $11.59 | 5,333,590 |
| 2021-06-25 | $20.84 | $21.15 | $20.21 | $20.70 | $11.47 | 4,527,980 |
| 2021-06-24 | $21.44 | $21.59 | $20.32 | $20.86 | $11.56 | 6,417,920 |
| 2021-06-23 | $20.61 | $20.91 | $20.26 | $20.90 | $11.58 | 5,712,790 |
| 2021-06-22 | $20.55 | $21.21 | $20.31 | $20.75 | $11.50 | 7,012,740 |
| 2021-06-21 | $19.90 | $20.89 | $19.71 | $20.72 | $11.48 | 7,455,860 |
| 2021-06-18 | $18.81 | $19.95 | $18.81 | $19.91 | $11.03 | 7,641,390 |
| 2021-06-17 | $18.63 | $18.88 | $18.53 | $18.81 | $10.43 | 3,315,640 |
| 2021-06-16 | $19.33 | $19.68 | $18.63 | $18.63 | $10.33 | 3,830,660 |
| 2021-06-15 | $19.44 | $19.68 | $18.94 | $19.30 | $10.70 | 4,093,260 |
| 2021-06-14 | $19.53 | $19.53 | $19.53 | $19.53 | $10.82 | 0 |
| 2021-06-11 | $19.44 | $19.96 | $19.06 | $19.53 | $10.82 | 5,922,180 |
| 2021-06-10 | $18.85 | $19.87 | $18.75 | $19.48 | $10.80 | 5,601,510 |
| 2021-06-09 | $19.00 | $19.12 | $18.72 | $18.92 | $10.49 | 2,915,190 |
| 2021-06-08 | $19.09 | $19.18 | $18.65 | $18.99 | $10.52 | 3,956,030 |
| 2021-06-07 | $18.55 | $19.16 | $18.50 | $18.95 | $10.50 | 2,785,240 |
| 2021-06-04 | $18.62 | $18.83 | $18.43 | $18.56 | $10.29 | 2,358,570 |
| 2021-06-03 | $18.66 | $19.06 | $18.55 | $18.76 | $10.40 | 2,870,170 |
| 2021-06-02 | $19.41 | $19.41 | $18.68 | $18.68 | $10.35 | 5,006,040 |
| 2021-06-01 | $19.23 | $19.85 | $18.88 | $19.41 | $10.76 | 5,350,680 |
| 2021-05-31 | $19.11 | $19.33 | $18.75 | $19.24 | $10.66 | 5,598,450 |
| 2021-05-28 | $18.75 | $19.98 | $18.55 | $19.21 | $10.65 | 9,348,680 |
| 2021-05-27 | $18.70 | $18.90 | $18.12 | $18.49 | $10.25 | 4,985,360 |
| 2021-05-26 | $18.70 | $19.48 | $18.26 | $18.29 | $10.14 | 8,527,640 |
| 2021-05-25 | $17.65 | $17.91 | $17.46 | $17.83 | $9.88 | 4,281,970 |
| 2021-05-24 | $17.04 | $17.88 | $16.74 | $17.66 | $9.79 | 5,739,960 |
| 2021-05-21 | $16.66 | $16.95 | $16.60 | $16.76 | $9.29 | 3,115,590 |
| 2021-05-20 | $17.11 | $17.19 | $16.75 | $16.78 | $9.30 | 4,127,850 |
| 2021-05-19 | $17.77 | $17.77 | $17.15 | $17.19 | $9.53 | 3,629,640 |
| 2021-05-18 | $18.18 | $18.18 | $17.51 | $17.60 | $9.75 | 4,538,730 |
| 2021-05-17 | $18.05 | $18.79 | $17.83 | $18.16 | $10.06 | 3,912,880 |
| 2021-05-14 | $18.28 | $18.28 | $17.82 | $18.10 | $10.03 | 3,858,050 |
| 2021-05-13 | $18.12 | $18.90 | $17.80 | $18.29 | $10.14 | 5,203,120 |
| 2021-05-12 | $17.20 | $19.50 | $17.04 | $18.57 | $10.29 | 9,589,460 |
| 2021-05-11 | $16.65 | $17.10 | $16.00 | $17.10 | $9.48 | 2,851,390 |
| 2021-05-10 | $16.90 | $17.20 | $16.44 | $16.66 | $9.23 | 3,858,100 |
| 2021-05-07 | $16.85 | $17.40 | $16.61 | $16.69 | $9.25 | 3,629,560 |
| 2021-05-06 | $16.80 | $17.35 | $16.56 | $16.58 | $9.19 | 3,583,580 |
| 2021-05-05 | $17.07 | $17.07 | $17.07 | $17.07 | $9.46 | 0 |
| 2021-05-04 | $17.07 | $17.07 | $17.07 | $17.07 | $9.46 | 0 |
| 2021-04-30 | $17.73 | $17.98 | $16.95 | $17.07 | $9.46 | 5,200,890 |
| 2021-04-29 | $17.90 | $18.16 | $17.76 | $17.77 | $9.85 | 2,551,590 |
| 2021-04-28 | $18.23 | $18.25 | $17.50 | $17.84 | $9.89 | 4,360,430 |
| 2021-04-27 | $18.63 | $18.94 | $18.10 | $18.21 | $10.09 | 3,870,730 |
| 2021-04-26 | $19.17 | $19.17 | $18.61 | $18.85 | $10.45 | 3,973,430 |
| 2021-04-23 | $18.92 | $19.75 | $18.30 | $19.31 | $10.70 | 7,457,460 |
| 2021-04-22 | $18.88 | $19.09 | $18.62 | $18.92 | $10.49 | 3,208,040 |
| 2021-04-21 | $18.91 | $19.18 | $18.69 | $18.88 | $10.46 | 3,265,470 |
| 2021-04-20 | $19.51 | $19.55 | $19.00 | $19.02 | $10.54 | 4,480,040 |
| 2021-04-19 | $19.03 | $19.56 | $19.00 | $19.48 | $10.80 | 3,749,280 |
| 2021-04-16 | $19.09 | $19.80 | $19.08 | $19.29 | $10.69 | 3,596,800 |
| 2021-04-15 | $19.30 | $19.40 | $18.87 | $19.21 | $10.65 | 4,025,310 |
| 2021-04-14 | $19.62 | $19.78 | $19.21 | $19.53 | $10.82 | 4,571,220 |
| 2021-04-13 | $20.24 | $20.60 | $19.50 | $19.62 | $10.87 | 5,718,300 |
| 2021-04-12 | $22.19 | $22.26 | $20.18 | $20.28 | $11.24 | 8,444,090 |
| 2021-04-09 | $22.88 | $23.33 | $22.06 | $22.26 | $12.34 | 6,717,190 |
| 2021-04-08 | $23.60 | $24.07 | $23.04 | $23.20 | $12.86 | 6,509,680 |
| 2021-04-07 | $42.87 | $43.20 | $42.10 | $42.60 | $13.09 | 3,355,450 |
| 2021-04-06 | $41.03 | $43.50 | $40.86 | $42.87 | $13.18 | 5,118,590 |
| 2021-04-05 | $41.59 | $41.59 | $41.59 | $41.59 | $12.78 | 0 |
| 2021-04-02 | $41.03 | $41.88 | $40.75 | $41.59 | $12.78 | 3,325,730 |
| 2021-04-01 | $39.01 | $41.17 | $39.01 | $41.11 | $12.64 | 4,552,370 |
| 2021-03-31 | $38.10 | $38.49 | $37.91 | $38.27 | $11.76 | 1,138,810 |
| 2021-03-30 | $38.57 | $38.89 | $38.01 | $38.10 | $11.71 | 1,297,840 |
| 2021-03-29 | $39.20 | $39.59 | $38.78 | $38.89 | $11.95 | 1,452,370 |
| 2021-03-26 | $38.70 | $39.54 | $38.42 | $39.24 | $12.06 | 1,906,310 |
| 2021-03-25 | $38.37 | $39.29 | $37.68 | $38.84 | $11.94 | 1,576,920 |
| 2021-03-24 | $38.68 | $39.27 | $37.81 | $37.95 | $11.67 | 1,534,530 |
| 2021-03-23 | $39.58 | $39.77 | $38.01 | $38.85 | $11.94 | 2,544,590 |
| 2021-03-22 | $39.56 | $40.75 | $39.51 | $39.59 | $12.17 | 1,878,170 |
| 2021-03-19 | $39.90 | $40.75 | $39.70 | $39.85 | $12.25 | 2,473,200 |
| 2021-03-18 | $41.00 | $41.70 | $40.39 | $40.80 | $12.54 | 3,417,000 |
| 2021-03-17 | $39.01 | $41.90 | $38.56 | $40.90 | $12.57 | 4,264,860 |
| 2021-03-16 | $40.00 | $40.30 | $38.79 | $39.01 | $11.99 | 2,050,270 |
| 2021-03-15 | $39.77 | $40.71 | $39.06 | $40.06 | $12.31 | 2,885,200 |
| 2021-03-12 | $38.89 | $39.86 | $38.25 | $39.77 | $12.23 | 2,639,630 |
| 2021-03-11 | $38.22 | $39.15 | $37.83 | $39.05 | $12.00 | 2,143,300 |
| 2021-03-10 | $39.67 | $40.25 | $37.58 | $38.22 | $11.75 | 2,968,920 |
| 2021-03-09 | $39.49 | $40.80 | $34.02 | $39.06 | $12.01 | 3,868,980 |
| 2021-03-08 | $39.65 | $41.15 | $39.50 | $39.78 | $12.23 | 3,492,390 |
| 2021-03-05 | $40.05 | $41.22 | $39.40 | $39.57 | $12.16 | 3,683,370 |
| 2021-03-04 | $40.34 | $41.97 | $40.22 | $40.65 | $12.50 | 3,982,050 |
| 2021-03-03 | $39.57 | $41.30 | $39.57 | $40.45 | $12.43 | 4,054,520 |
| 2021-03-02 | $42.40 | $43.18 | $40.41 | $41.00 | $12.60 | 7,041,450 |
| 2021-03-01 | $38.88 | $40.42 | $38.40 | $40.32 | $12.39 | 4,238,880 |
| 2021-02-26 | $37.00 | $39.95 | $36.80 | $39.00 | $11.99 | 4,599,070 |
| 2021-02-25 | $37.93 | $38.42 | $37.71 | $37.79 | $11.62 | 2,736,920 |
| 2021-02-24 | $36.99 | $38.48 | $36.99 | $37.91 | $11.65 | 3,163,260 |
| 2021-02-23 | $36.41 | $38.13 | $35.82 | $37.41 | $11.50 | 4,417,730 |
| 2021-02-22 | $35.61 | $36.85 | $35.41 | $36.60 | $11.25 | 3,021,220 |
| 2021-02-19 | $34.91 | $36.25 | $34.90 | $35.80 | $11.00 | 2,739,250 |
| 2021-02-18 | $33.58 | $35.97 | $33.12 | $35.29 | $10.85 | 3,644,790 |
| 2021-02-17 | $32.69 | $32.69 | $32.69 | $32.69 | $10.05 | 0 |
| 2021-02-16 | $32.69 | $32.69 | $32.69 | $32.69 | $10.05 | 0 |
| 2021-02-15 | $32.69 | $32.69 | $32.69 | $32.69 | $10.05 | 0 |
| 2021-02-12 | $32.69 | $32.69 | $32.69 | $32.69 | $10.05 | 0 |
| 2021-02-11 | $32.69 | $32.69 | $32.69 | $32.69 | $10.05 | 0 |
| 2021-02-10 | $32.51 | $32.88 | $32.08 | $32.69 | $10.05 | 1,400,920 |
| 2021-02-09 | $31.58 | $32.73 | $31.52 | $32.51 | $9.99 | 1,193,120 |
| 2021-02-08 | $31.96 | $32.48 | $31.77 | $31.93 | $9.82 | 1,347,400 |
| 2021-02-05 | $34.49 | $34.56 | $32.08 | $32.17 | $9.89 | 2,185,230 |
| 2021-02-04 | $33.60 | $34.05 | $32.82 | $33.75 | $10.37 | 1,873,550 |
| 2021-02-03 | $35.87 | $36.00 | $33.40 | $33.65 | $10.34 | 3,031,400 |
| 2021-02-02 | $35.48 | $35.97 | $34.00 | $35.85 | $11.02 | 1,584,460 |
| 2021-02-01 | $35.11 | $35.75 | $34.76 | $35.39 | $10.88 | 1,273,390 |
| 2021-01-29 | $35.80 | $36.23 | $34.56 | $34.95 | $10.74 | 1,960,970 |
| 2021-01-28 | $36.05 | $37.10 | $35.41 | $35.50 | $10.91 | 2,054,370 |
| 2021-01-27 | $36.05 | $37.29 | $35.79 | $36.88 | $11.34 | 2,138,800 |
| 2021-01-26 | $37.05 | $38.15 | $35.48 | $36.05 | $11.08 | 3,100,710 |
| 2021-01-25 | $37.80 | $37.80 | $36.52 | $37.42 | $11.50 | 3,934,540 |
| 2021-01-22 | $39.22 | $40.45 | $38.08 | $38.52 | $11.84 | 4,946,610 |
| 2021-01-21 | $38.30 | $39.22 | $38.01 | $38.29 | $11.77 | 3,103,590 |
| 2021-01-20 | $37.47 | $38.95 | $37.02 | $38.71 | $11.90 | 3,767,410 |
| 2021-01-19 | $36.45 | $39.00 | $36.35 | $37.99 | $11.68 | 4,790,330 |
| 2021-01-18 | $36.28 | $37.40 | $35.81 | $37.10 | $11.40 | 3,820,750 |
| 2021-01-15 | $37.00 | $37.65 | $36.50 | $36.65 | $11.27 | 4,741,650 |
| 2021-01-14 | $34.79 | $38.79 | $34.47 | $38.00 | $11.68 | 9,479,940 |
| 2021-01-13 | $33.41 | $35.27 | $32.53 | $34.72 | $10.67 | 4,513,370 |
| 2021-01-12 | $34.25 | $34.43 | $32.81 | $33.20 | $10.21 | 3,414,670 |
| 2021-01-11 | $34.10 | $35.60 | $33.89 | $34.57 | $10.63 | 3,288,890 |
| 2021-01-08 | $33.30 | $35.55 | $33.22 | $34.35 | $10.56 | 4,006,340 |
| 2021-01-07 | $35.50 | $35.50 | $33.29 | $33.73 | $10.37 | 3,539,430 |
| 2021-01-06 | $36.90 | $36.98 | $35.08 | $35.64 | $10.96 | 4,158,610 |
| 2021-01-05 | $37.71 | $38.98 | $36.99 | $37.35 | $11.48 | 6,053,680 |
| 2021-01-04 | $35.30 | $36.98 | $35.23 | $36.86 | $11.33 | 3,947,500 |
| 2021-01-01 | $34.90 | $34.90 | $34.90 | $34.90 | $10.73 | 0 |
| 2020-12-31 | $33.50 | $35.08 | $33.24 | $34.90 | $10.73 | 2,613,360 |
| 2020-12-30 | $33.12 | $33.74 | $32.72 | $33.50 | $10.30 | 2,155,320 |
| 2020-12-29 | $32.04 | $33.95 | $31.64 | $33.42 | $10.27 | 3,263,310 |
| 2020-12-28 | $33.11 | $33.69 | $31.91 | $32.04 | $9.85 | 2,787,150 |
| 2020-12-25 | $33.44 | $34.14 | $32.70 | $33.46 | $10.29 | 2,347,620 |
| 2020-12-24 | $34.88 | $34.95 | $33.40 | $33.83 | $10.40 | 2,142,160 |
| 2020-12-23 | $34.66 | $35.19 | $34.43 | $34.89 | $10.72 | 1,447,430 |
| 2020-12-22 | $35.33 | $36.12 | $34.62 | $34.70 | $10.67 | 2,698,480 |
| 2020-12-21 | $33.96 | $36.46 | $33.60 | $35.77 | $11.00 | 3,831,760 |
| 2020-12-18 | $35.64 | $35.90 | $34.30 | $34.30 | $10.54 | 3,085,680 |
| 2020-12-17 | $35.87 | $36.35 | $35.31 | $35.80 | $11.00 | 2,154,680 |
| 2020-12-16 | $36.25 | $36.41 | $35.33 | $35.38 | $10.88 | 1,296,850 |
| 2020-12-15 | $35.90 | $36.39 | $35.30 | $36.19 | $11.12 | 1,378,790 |
| 2020-12-14 | $36.90 | $36.90 | $35.42 | $35.82 | $11.01 | 2,140,390 |
| 2020-12-11 | $37.82 | $38.06 | $34.61 | $36.30 | $11.16 | 5,396,360 |
| 2020-12-10 | $39.09 | $39.50 | $37.67 | $37.80 | $11.62 | 3,327,040 |
| 2020-12-09 | $40.70 | $40.70 | $39.05 | $39.12 | $12.03 | 3,119,000 |
| 2020-12-08 | $40.98 | $41.16 | $40.32 | $40.41 | $12.42 | 1,606,900 |
| 2020-12-07 | $41.40 | $41.89 | $40.85 | $40.98 | $12.60 | 1,151,960 |
| 2020-12-04 | $41.76 | $41.98 | $41.33 | $41.47 | $12.75 | 1,082,560 |
| 2020-12-03 | $41.58 | $42.23 | $41.13 | $41.76 | $12.84 | 1,911,940 |
| 2020-12-02 | $41.68 | $41.70 | $41.10 | $41.37 | $12.72 | 1,182,300 |
| 2020-12-01 | $40.84 | $41.77 | $40.84 | $41.45 | $12.74 | 1,958,120 |
| 2020-11-30 | $40.65 | $41.29 | $40.28 | $41.11 | $12.64 | 1,318,060 |
| 2020-11-27 | $40.62 | $40.90 | $40.20 | $40.65 | $12.50 | 1,163,630 |
| 2020-11-26 | $40.97 | $41.30 | $40.49 | $40.61 | $12.48 | 1,115,000 |
| 2020-11-25 | $41.56 | $41.88 | $40.80 | $40.91 | $12.58 | 1,811,550 |
| 2020-11-24 | $41.59 | $42.18 | $41.45 | $41.50 | $12.76 | 1,391,120 |
| 2020-11-23 | $41.66 | $41.80 | $41.02 | $41.63 | $12.80 | 1,584,220 |
| 2020-11-20 | $41.84 | $41.99 | $41.30 | $41.72 | $12.82 | 1,132,030 |
| 2020-11-19 | $41.18 | $41.88 | $40.68 | $41.66 | $12.81 | 1,559,180 |
| 2020-11-18 | $41.69 | $42.49 | $41.05 | $41.18 | $12.66 | 2,132,240 |
| 2020-11-17 | $41.74 | $41.98 | $40.69 | $41.98 | $12.90 | 2,031,790 |
| 2020-11-16 | $41.71 | $42.22 | $41.30 | $41.65 | $12.80 | 2,504,130 |
| 2020-11-13 | $43.52 | $44.00 | $41.20 | $41.80 | $12.85 | 5,044,140 |
| 2020-11-12 | $44.11 | $44.65 | $43.32 | $43.49 | $13.37 | 1,981,420 |
| 2020-11-11 | $45.48 | $45.85 | $43.90 | $43.97 | $13.52 | 2,438,710 |
| 2020-11-10 | $46.31 | $46.31 | $45.00 | $45.36 | $13.94 | 3,240,630 |
| 2020-11-09 | $45.11 | $47.00 | $44.84 | $46.30 | $14.23 | 5,218,070 |
| 2020-11-06 | $45.00 | $46.39 | $44.72 | $45.14 | $13.88 | 6,191,950 |
| 2020-11-05 | $42.74 | $44.91 | $42.24 | $44.72 | $13.75 | 5,050,880 |
| 2020-11-04 | $42.76 | $42.78 | $41.52 | $42.02 | $12.92 | 1,850,060 |
| 2020-11-03 | $40.78 | $42.88 | $40.61 | $42.26 | $12.99 | 2,920,370 |
| 2020-11-02 | $41.41 | $41.99 | $40.46 | $40.79 | $12.54 | 2,697,520 |
| 2020-10-30 | $40.74 | $43.12 | $40.74 | $41.41 | $12.73 | 4,124,300 |
| 2020-10-29 | $40.45 | $41.39 | $40.19 | $41.16 | $12.65 | 1,988,460 |
| 2020-10-28 | $42.30 | $42.30 | $40.37 | $40.85 | $12.56 | 3,555,230 |
| 2020-10-27 | $41.50 | $42.37 | $41.22 | $42.37 | $13.02 | 2,006,710 |
| 2020-10-26 | $42.73 | $42.73 | $41.00 | $41.64 | $12.80 | 2,463,520 |
| 2020-10-23 | $44.26 | $44.56 | $42.60 | $42.73 | $13.13 | 2,086,320 |
| 2020-10-22 | $44.29 | $44.70 | $43.70 | $44.10 | $13.56 | 1,902,300 |
| 2020-10-21 | $46.20 | $46.58 | $44.15 | $44.31 | $13.62 | 2,882,580 |
| 2020-10-20 | $44.92 | $46.62 | $44.52 | $46.16 | $14.19 | 2,929,540 |
| 2020-10-19 | $45.47 | $46.98 | $45.05 | $45.14 | $13.88 | 2,839,980 |
| 2020-10-16 | $45.25 | $45.49 | $44.50 | $44.90 | $13.80 | 1,790,580 |
| 2020-10-15 | $46.41 | $46.81 | $45.30 | $45.30 | $13.92 | 2,406,990 |
| 2020-10-14 | $47.06 | $47.50 | $46.10 | $46.38 | $14.26 | 2,952,750 |
| 2020-10-13 | $47.29 | $47.78 | $46.52 | $47.16 | $14.50 | 3,235,610 |
| 2020-10-12 | $45.02 | $47.77 | $45.02 | $47.20 | $14.51 | 5,124,860 |
| 2020-10-09 | $45.00 | $45.45 | $44.63 | $44.86 | $13.79 | 2,479,650 |
| 2020-10-08 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-10-07 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-10-06 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-10-05 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-10-02 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-10-01 | $44.15 | $44.15 | $44.15 | $44.15 | $13.57 | 0 |
| 2020-09-30 | $44.75 | $44.95 | $44.10 | $44.15 | $13.57 | 1,755,180 |
| 2020-09-29 | $42.85 | $45.65 | $42.65 | $44.63 | $13.72 | 4,154,130 |
| 2020-09-28 | $43.67 | $44.00 | $42.40 | $42.61 | $13.10 | 1,695,690 |
| 2020-09-25 | $44.98 | $45.25 | $43.38 | $43.66 | $13.42 | 2,315,100 |
| 2020-09-24 | $44.66 | $45.95 | $43.80 | $44.60 | $13.71 | 3,008,420 |
| 2020-09-23 | $45.41 | $45.50 | $44.45 | $44.94 | $13.81 | 2,312,980 |
| 2020-09-22 | $46.18 | $46.18 | $44.80 | $45.29 | $13.92 | 3,221,130 |
| 2020-09-21 | $45.29 | $47.33 | $44.59 | $46.38 | $14.26 | 5,718,190 |
| 2020-09-18 | $44.11 | $46.44 | $44.09 | $45.31 | $13.93 | 6,701,330 |
| 2020-09-17 | $41.48 | $47.49 | $40.83 | $44.57 | $13.70 | 7,750,450 |
| 2020-09-16 | $42.02 | $42.16 | $41.14 | $41.29 | $12.69 | 2,150,320 |
| 2020-09-15 | $42.12 | $42.12 | $41.20 | $41.72 | $12.82 | 2,582,380 |
| 2020-09-14 | $42.06 | $42.84 | $41.66 | $41.95 | $12.90 | 2,659,550 |
| 2020-09-11 | $41.01 | $41.94 | $40.37 | $41.90 | $12.88 | 2,690,680 |
| 2020-09-10 | $43.38 | $43.95 | $41.23 | $41.25 | $12.68 | 3,829,130 |
| 2020-09-09 | $45.70 | $45.87 | $42.66 | $42.96 | $13.21 | 4,921,410 |
| 2020-09-08 | $45.87 | $46.33 | $45.30 | $45.93 | $14.12 | 2,267,140 |
| 2020-09-07 | $46.60 | $47.22 | $45.50 | $45.80 | $14.08 | 3,162,240 |
| 2020-09-04 | $45.00 | $46.98 | $44.80 | $46.63 | $14.33 | 3,277,890 |
| 2020-09-03 | $47.08 | $47.08 | $45.95 | $46.01 | $14.14 | 3,245,340 |
| 2020-09-02 | $46.90 | $47.39 | $46.05 | $47.09 | $14.48 | 3,782,550 |
| 2020-09-01 | $47.14 | $47.48 | $46.34 | $46.85 | $14.40 | 3,652,560 |
| 2020-08-31 | $48.54 | $48.79 | $47.51 | $47.75 | $14.68 | 3,961,230 |
| 2020-08-28 | $48.88 | $48.88 | $47.28 | $48.33 | $14.86 | 3,374,540 |
| 2020-08-27 | $47.67 | $48.64 | $47.01 | $48.29 | $14.84 | 3,820,810 |
| 2020-08-26 | $50.23 | $50.50 | $47.54 | $47.67 | $14.65 | 6,210,570 |
| 2020-08-25 | $51.50 | $51.66 | $50.12 | $50.66 | $15.57 | 8,158,700 |
| 2020-08-24 | $49.93 | $53.50 | $48.31 | $52.89 | $16.26 | 8,972,550 |
| 2020-08-21 | $49.10 | $50.18 | $48.42 | $49.61 | $15.25 | 4,573,640 |
| 2020-08-20 | $47.50 | $49.95 | $46.61 | $48.33 | $14.86 | 4,383,450 |
| 2020-08-19 | $49.50 | $49.50 | $47.67 | $47.83 | $14.70 | 4,092,070 |
| 2020-08-18 | $49.45 | $50.14 | $49.00 | $49.50 | $15.22 | 3,707,080 |
| 2020-08-17 | $48.55 | $49.29 | $47.69 | $49.16 | $15.11 | 4,206,720 |
| 2020-08-14 | $47.07 | $47.99 | $47.05 | $47.92 | $14.73 | 3,362,100 |
| 2020-08-13 | $47.85 | $48.38 | $47.00 | $47.51 | $14.60 | 2,833,560 |
| 2020-08-12 | $48.88 | $48.88 | $46.54 | $47.56 | $14.62 | 4,871,560 |
| 2020-08-11 | $49.23 | $50.65 | $48.48 | $48.52 | $14.91 | 4,870,800 |
| 2020-08-10 | $49.50 | $50.30 | $47.89 | $49.68 | $15.27 | 6,741,530 |
| 2020-08-07 | $52.71 | $53.19 | $49.41 | $49.99 | $15.37 | 8,963,060 |
| 2020-08-06 | $54.57 | $54.64 | $52.30 | $53.29 | $16.38 | 7,562,170 |
| 2020-08-05 | $54.55 | $54.95 | $52.60 | $54.38 | $16.72 | 6,582,730 |
| 2020-08-04 | $55.96 | $56.25 | $53.80 | $54.00 | $16.60 | 7,255,840 |
| 2020-08-03 | $54.03 | $55.50 | $53.66 | $55.02 | $16.91 | 8,334,860 |
| 2020-07-31 | $52.70 | $54.75 | $52.55 | $53.50 | $16.45 | 6,200,840 |
| 2020-07-30 | $54.88 | $54.98 | $52.41 | $52.71 | $16.20 | 6,547,840 |
| 2020-07-29 | $52.23 | $54.85 | $52.02 | $54.66 | $16.80 | 6,391,530 |
| 2020-07-28 | $52.88 | $53.09 | $51.76 | $52.55 | $16.15 | 3,465,010 |
| 2020-07-27 | $52.06 | $52.92 | $51.29 | $52.04 | $16.00 | 4,252,970 |
| 2020-07-24 | $54.98 | $55.55 | $51.11 | $51.51 | $15.83 | 7,900,890 |
| 2020-07-23 | $56.10 | $56.59 | $54.00 | $55.52 | $17.07 | 6,383,250 |
| 2020-07-22 | $55.56 | $57.49 | $55.00 | $56.98 | $17.52 | 6,746,250 |
| 2020-07-21 | $55.74 | $56.79 | $54.95 | $55.50 | $17.06 | 5,314,240 |
| 2020-07-20 | $54.59 | $55.80 | $52.50 | $55.74 | $17.13 | 7,436,600 |
| 2020-07-17 | $53.78 | $55.65 | $53.01 | $54.01 | $16.60 | 7,137,040 |
| 2020-07-16 | $59.00 | $59.60 | $53.02 | $53.69 | $16.50 | 9,900,970 |
| 2020-07-15 | $61.15 | $61.40 | $58.88 | $58.90 | $18.11 | 9,224,500 |
| 2020-07-14 | $64.20 | $64.20 | $60.03 | $60.70 | $18.66 | 14,189,000 |
| 2020-07-13 | $60.52 | $65.96 | $60.32 | $65.50 | $20.13 | 15,432,370 |
| 2020-07-10 | $60.54 | $63.07 | $59.82 | $61.20 | $18.81 | 12,769,460 |
| 2020-07-09 | $59.38 | $62.17 | $59.04 | $60.52 | $18.60 | 14,169,260 |
| 2020-07-08 | $60.43 | $62.23 | $58.01 | $60.68 | $18.65 | 14,982,730 |
| 2020-07-07 | $56.12 | $60.81 | $55.55 | $58.71 | $18.05 | 17,393,700 |
| 2020-07-06 | $55.62 | $56.62 | $52.70 | $56.01 | $17.22 | 17,648,400 |
| 2020-07-03 | $55.60 | $56.50 | $54.40 | $55.62 | $17.10 | 9,236,160 |
| 2020-07-02 | $55.83 | $56.56 | $54.35 | $55.15 | $16.95 | 9,566,360 |
| 2020-07-01 | $57.00 | $57.99 | $55.15 | $55.95 | $17.20 | 12,564,750 |
| 2020-06-30 | $57.21 | $59.70 | $56.05 | $57.68 | $17.73 | 12,212,500 |
| 2020-06-29 | $56.01 | $59.88 | $55.44 | $57.57 | $17.70 | 13,555,070 |
| 2020-06-26 | $56.71 | $56.71 | $56.71 | $56.71 | $17.43 | 0 |
| 2020-06-25 | $56.71 | $56.71 | $56.71 | $56.71 | $17.43 | 0 |
| 2020-06-24 | $55.00 | $57.88 | $54.11 | $56.71 | $17.43 | 19,477,300 |
| 2020-06-23 | $49.00 | $54.11 | $47.91 | $54.11 | $16.63 | 18,974,150 |
| 2020-06-22 | $46.70 | $49.44 | $46.52 | $49.19 | $15.12 | 12,881,160 |
| 2020-06-19 | $47.41 | $47.41 | $46.12 | $46.73 | $14.36 | 5,528,400 |
| 2020-06-18 | $46.65 | $47.22 | $45.70 | $47.02 | $14.45 | 6,173,810 |
| 2020-06-17 | $48.11 | $48.20 | $46.15 | $46.69 | $14.35 | 8,732,000 |
| 2020-06-16 | $45.54 | $48.45 | $45.50 | $47.88 | $14.72 | 12,563,520 |
| 2020-06-15 | $45.55 | $45.96 | $45.00 | $45.00 | $13.83 | 6,018,800 |
| 2020-06-12 | $44.80 | $46.30 | $44.01 | $46.00 | $14.14 | 6,340,450 |
| 2020-06-11 | $46.31 | $48.37 | $46.15 | $46.66 | $14.34 | 10,146,060 |
| 2020-06-10 | $46.50 | $46.84 | $45.00 | $45.15 | $13.88 | 8,087,060 |
| 2020-06-09 | $46.40 | $47.16 | $45.98 | $46.48 | $14.29 | 4,790,050 |
| 2020-06-08 | $48.31 | $48.55 | $46.48 | $46.48 | $14.29 | 6,495,810 |
| 2020-06-05 | $47.42 | $48.39 | $46.90 | $47.92 | $14.73 | 6,107,800 |
| 2020-06-04 | $48.41 | $48.86 | $47.50 | $47.60 | $14.63 | 5,961,880 |
| 2020-06-03 | $48.70 | $49.87 | $47.81 | $48.63 | $14.95 | 9,218,490 |
| 2020-06-02 | $50.50 | $50.50 | $48.54 | $48.91 | $15.03 | 12,031,170 |
| 2020-06-01 | $47.00 | $51.09 | $46.98 | $50.84 | $15.63 | 13,737,000 |
| 2020-05-29 | $46.80 | $47.82 | $46.11 | $46.70 | $14.36 | 8,185,340 |
| 2020-05-28 | $46.41 | $48.99 | $45.66 | $48.07 | $14.78 | 11,101,620 |
| 2020-05-27 | $48.74 | $49.77 | $46.90 | $47.26 | $14.53 | 10,826,010 |
| 2020-05-26 | $47.74 | $49.88 | $47.42 | $49.10 | $15.09 | 13,507,730 |
| 2020-05-25 | $46.80 | $47.78 | $45.70 | $47.75 | $14.68 | 7,992,110 |
| 2020-05-22 | $47.33 | $48.35 | $45.79 | $46.60 | $14.32 | 8,656,260 |
| 2020-05-21 | $48.03 | $48.78 | $46.49 | $46.71 | $14.36 | 8,988,950 |
| 2020-05-20 | $49.79 | $49.98 | $47.18 | $47.95 | $14.74 | 10,950,400 |
| 2020-05-19 | $49.31 | $50.87 | $48.58 | $50.01 | $15.37 | 10,905,510 |
| 2020-05-18 | $49.03 | $51.25 | $48.39 | $50.00 | $15.37 | 13,063,490 |
| 2020-05-15 | $49.10 | $51.27 | $48.70 | $50.12 | $15.41 | 14,990,800 |
| 2020-05-14 | $50.00 | $51.98 | $48.05 | $48.68 | $14.96 | 17,007,730 |
| 2020-05-13 | $50.70 | $51.77 | $49.50 | $51.10 | $15.71 | 14,053,880 |
| 2020-05-12 | $49.32 | $52.00 | $48.40 | $52.00 | $15.98 | 18,515,390 |
| 2020-05-11 | $47.01 | $51.00 | $45.90 | $49.31 | $15.16 | 22,852,840 |
| 2020-05-08 | $46.77 | $47.66 | $45.68 | $46.40 | $14.26 | 17,847,430 |
| 2020-05-07 | $48.85 | $49.50 | $44.80 | $46.77 | $14.38 | 26,393,120 |
| 2020-05-06 | $43.31 | $47.05 | $43.00 | $47.05 | $14.46 | 22,022,320 |
| 2020-05-05 | $42.77 | $42.77 | $42.77 | $42.77 | $13.15 | 0 |
| 2020-05-04 | $42.77 | $42.77 | $42.77 | $42.77 | $13.15 | 0 |
| 2020-05-01 | $42.77 | $42.77 | $42.77 | $42.77 | $13.15 | 0 |
| 2020-04-30 | $39.00 | $42.77 | $38.62 | $42.77 | $13.15 | 22,806,940 |
| 2020-04-29 | $37.60 | $39.98 | $37.01 | $38.88 | $11.95 | 10,923,540 |
| 2020-04-28 | $63.99 | $64.79 | $60.50 | $63.43 | $11.45 | 4,419,510 |
| 2020-04-27 | $63.55 | $65.40 | $62.11 | $64.30 | $11.61 | 3,989,130 |
| 2020-04-24 | $62.60 | $63.91 | $62.07 | $63.52 | $11.47 | 3,917,310 |
| 2020-04-23 | $67.99 | $67.99 | $62.50 | $63.29 | $11.43 | 9,210,360 |
| 2020-04-22 | $69.30 | $70.77 | $65.69 | $67.67 | $12.22 | 8,514,550 |
| 2020-04-21 | $67.61 | $71.27 | $67.60 | $70.17 | $12.67 | 7,360,070 |
| 2020-04-20 | $66.89 | $70.87 | $66.20 | $68.00 | $12.28 | 7,306,490 |
| 2020-04-17 | $69.00 | $69.56 | $66.70 | $66.71 | $12.04 | 5,661,820 |
| 2020-04-16 | $66.00 | $69.86 | $65.11 | $69.06 | $12.47 | 6,010,240 |
| 2020-04-15 | $68.72 | $70.62 | $67.00 | $67.33 | $12.16 | 5,678,270 |
| 2020-04-14 | $67.80 | $69.50 | $67.62 | $68.40 | $12.35 | 4,748,040 |
| 2020-04-13 | $65.10 | $69.70 | $62.86 | $68.66 | $12.40 | 6,984,630 |
| 2020-04-10 | $72.55 | $72.95 | $67.30 | $67.30 | $12.15 | 8,456,820 |
| 2020-04-09 | $70.20 | $75.88 | $68.36 | $74.78 | $13.50 | 9,732,570 |
| 2020-04-08 | $70.65 | $72.95 | $67.12 | $69.00 | $12.46 | 9,335,180 |
| 2020-04-07 | $66.91 | $72.07 | $66.91 | $72.07 | $13.01 | 9,098,060 |
| 2020-04-06 | $65.52 | $65.52 | $65.52 | $65.52 | $11.83 | 0 |
| 2020-04-03 | $63.06 | $66.86 | $62.50 | $65.52 | $11.83 | 9,277,560 |
| 2020-04-02 | $58.37 | $63.04 | $57.58 | $63.04 | $11.38 | 9,638,000 |
| 2020-04-01 | $56.80 | $59.68 | $56.10 | $57.31 | $10.35 | 5,752,290 |
| 2020-03-31 | $56.74 | $58.80 | $55.01 | $57.30 | $10.34 | 7,190,800 |
| 2020-03-30 | $57.64 | $57.90 | $55.55 | $55.70 | $10.06 | 7,543,070 |
| 2020-03-27 | $64.88 | $65.27 | $60.01 | $60.07 | $10.84 | 7,279,420 |
| 2020-03-26 | $64.10 | $65.57 | $62.58 | $64.40 | $11.63 | 6,392,480 |
| 2020-03-25 | $68.95 | $71.49 | $64.14 | $65.66 | $11.85 | 11,277,750 |
| 2020-03-24 | $73.45 | $78.60 | $65.00 | $68.96 | $12.45 | 14,373,810 |
| 2020-03-23 | $64.38 | $74.01 | $64.00 | $71.45 | $12.90 | 9,564,360 |
| 2020-03-20 | $64.00 | $67.50 | $63.02 | $67.28 | $12.15 | 8,042,640 |
| 2020-03-19 | $63.01 | $65.79 | $61.51 | $63.74 | $11.51 | 6,672,710 |
| 2020-03-18 | $66.75 | $68.68 | $61.77 | $64.00 | $11.55 | 9,576,780 |
| 2020-03-17 | $65.03 | $66.58 | $58.00 | $64.36 | $11.62 | 8,178,600 |
| 2020-03-16 | $68.15 | $71.68 | $63.28 | $63.40 | $11.45 | 8,414,490 |
| 2020-03-13 | $62.00 | $69.99 | $62.00 | $68.61 | $12.39 | 9,280,780 |
| 2020-03-12 | $61.99 | $69.00 | $57.40 | $65.80 | $11.88 | 11,449,670 |
| 2020-03-11 | $62.00 | $67.20 | $61.50 | $63.78 | $11.51 | 10,831,030 |
| 2020-03-10 | $55.66 | $61.16 | $55.66 | $61.16 | $11.04 | 9,324,250 |
| 2020-03-09 | $58.23 | $58.89 | $54.02 | $55.60 | $10.04 | 8,497,220 |
| 2020-03-06 | $60.46 | $62.48 | $57.53 | $58.91 | $10.64 | 9,857,990 |
| 2020-03-05 | $63.17 | $63.17 | $58.00 | $60.53 | $10.93 | 12,394,930 |
| 2020-03-04 | $52.38 | $57.43 | $52.35 | $57.43 | $10.37 | 9,794,000 |
| 2020-03-03 | $52.60 | $54.21 | $51.20 | $52.21 | $9.43 | 10,079,300 |
| 2020-03-02 | $46.54 | $49.28 | $46.30 | $49.28 | $8.90 | 6,125,810 |
| 2020-02-28 | $47.87 | $48.69 | $44.59 | $44.80 | $8.09 | 6,953,050 |
| 2020-02-27 | $47.37 | $51.00 | $46.68 | $49.40 | $8.92 | 7,654,650 |
| 2020-02-26 | $48.05 | $50.99 | $45.50 | $47.10 | $8.50 | 8,252,170 |
| 2020-02-25 | $44.55 | $50.00 | $44.00 | $49.45 | $8.93 | 7,816,880 |
| 2020-02-24 | $43.50 | $46.13 | $43.02 | $45.52 | $8.22 | 6,661,770 |
| 2020-02-21 | $43.91 | $45.41 | $43.88 | $43.99 | $7.94 | 6,142,820 |
| 2020-02-20 | $43.44 | $44.79 | $42.97 | $44.38 | $8.01 | 5,171,860 |
| 2020-02-19 | $45.00 | $45.00 | $43.00 | $43.43 | $7.84 | 5,854,200 |
| 2020-02-18 | $42.55 | $44.82 | $42.30 | $44.65 | $8.06 | 6,220,280 |
| 2020-02-17 | $41.62 | $43.80 | $41.45 | $43.06 | $7.77 | 9,100,260 |
| 2020-02-14 | $40.13 | $41.79 | $40.13 | $40.71 | $7.35 | 5,958,640 |
| 2020-02-13 | $40.51 | $41.75 | $39.90 | $40.68 | $7.34 | 7,629,330 |
| 2020-02-12 | $38.97 | $41.88 | $38.50 | $40.80 | $7.37 | 10,859,340 |
| 2020-02-11 | $39.05 | $40.26 | $38.61 | $38.75 | $7.00 | 9,066,040 |
| 2020-02-10 | $38.88 | $41.56 | $38.00 | $39.38 | $7.11 | 15,684,830 |
| 2020-02-07 | $37.00 | $39.42 | $36.25 | $37.92 | $6.85 | 16,188,770 |
| 2020-02-06 | $33.10 | $36.47 | $33.08 | $36.47 | $6.58 | 12,285,690 |
| 2020-02-05 | $31.79 | $33.90 | $31.79 | $33.15 | $5.98 | 4,468,850 |
| 2020-02-04 | $29.80 | $32.41 | $29.59 | $31.79 | $5.74 | 4,347,470 |
| 2020-02-03 | $30.32 | $30.32 | $30.32 | $30.32 | $5.47 | 792,300 |
| 2020-01-31 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-30 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-29 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-28 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-27 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-24 | $33.69 | $33.69 | $33.69 | $33.69 | $6.08 | 0 |
| 2020-01-23 | $34.75 | $35.35 | $33.21 | $33.69 | $6.08 | 3,000,360 |
| 2020-01-22 | $34.62 | $35.30 | $34.24 | $34.97 | $6.31 | 3,051,640 |
| 2020-01-21 | $35.81 | $35.96 | $35.20 | $35.24 | $6.36 | 1,865,560 |
| 2020-01-20 | $35.45 | $36.16 | $34.90 | $36.01 | $6.50 | 2,414,460 |
| 2020-01-17 | $36.21 | $36.31 | $35.35 | $35.64 | $6.43 | 2,377,620 |
| 2020-01-16 | $35.78 | $36.68 | $35.50 | $36.18 | $6.53 | 3,240,490 |
| 2020-01-15 | $36.02 | $36.30 | $35.38 | $35.71 | $6.45 | 2,634,760 |
| 2020-01-14 | $36.99 | $36.99 | $35.90 | $36.39 | $6.57 | 3,842,640 |
| 2020-01-13 | $35.86 | $36.84 | $35.61 | $36.78 | $6.64 | 3,884,270 |
| 2020-01-10 | $36.75 | $36.75 | $35.66 | $35.95 | $6.49 | 3,926,100 |
| 2020-01-09 | $35.30 | $37.00 | $35.11 | $36.72 | $6.63 | 6,558,440 |
| 2020-01-08 | $36.00 | $36.55 | $34.85 | $35.04 | $6.33 | 5,420,040 |
| 2020-01-07 | $37.14 | $37.15 | $35.36 | $35.46 | $6.40 | 5,914,820 |
| 2020-01-06 | $34.78 | $35.94 | $34.50 | $35.37 | $6.39 | 2,021,060 |
| 2020-01-03 | $35.62 | $35.68 | $34.82 | $35.37 | $6.39 | 2,298,670 |
| 2020-01-02 | $34.80 | $35.64 | $34.60 | $35.40 | $6.39 | 2,475,200 |
| 2020-01-01 | $34.76 | $34.76 | $34.76 | $34.76 | $6.28 | 0 |
| 2019-12-31 | $34.72 | $35.02 | $34.38 | $34.76 | $6.28 | 1,623,520 |
| 2019-12-30 | $34.74 | $35.25 | $34.50 | $34.94 | $6.31 | 2,698,760 |
| 2019-12-27 | $34.38 | $35.15 | $34.10 | $34.70 | $6.26 | 3,501,900 |
| 2019-12-26 | $33.25 | $34.68 | $32.95 | $34.46 | $6.22 | 3,724,110 |
| 2019-12-25 | $32.48 | $33.32 | $31.90 | $33.15 | $5.98 | 2,011,420 |
| 2019-12-24 | $31.53 | $32.50 | $31.53 | $32.40 | $5.85 | 1,466,140 |
| 2019-12-23 | $32.50 | $32.58 | $31.31 | $31.50 | $5.69 | 1,572,920 |
| 2019-12-20 | $33.24 | $33.49 | $32.41 | $32.50 | $5.87 | 2,054,440 |
| 2019-12-19 | $33.10 | $33.57 | $32.87 | $33.27 | $6.01 | 1,954,340 |
| 2019-12-18 | $33.00 | $33.23 | $32.80 | $33.04 | $5.96 | 2,247,840 |
| 2019-12-17 | $33.00 | $33.70 | $32.88 | $33.26 | $6.00 | 2,309,320 |
| 2019-12-16 | $33.01 | $33.01 | $32.39 | $32.88 | $5.94 | 1,601,020 |
| 2019-12-13 | $32.43 | $32.60 | $31.88 | $32.42 | $5.85 | 1,451,320 |
| 2019-12-12 | $31.98 | $32.45 | $31.50 | $32.07 | $5.79 | 1,568,720 |
| 2019-12-11 | $32.67 | $32.78 | $31.93 | $32.03 | $5.78 | 1,547,040 |
| 2019-12-10 | $31.95 | $32.96 | $31.66 | $32.68 | $5.90 | 2,207,530 |
| 2019-12-09 | $31.58 | $32.49 | $31.29 | $31.98 | $5.77 | 1,713,160 |
| 2019-12-06 | $31.36 | $31.61 | $31.10 | $31.58 | $5.70 | 1,639,080 |
| 2019-12-05 | $30.85 | $31.35 | $30.70 | $31.19 | $5.63 | 1,489,680 |
| 2019-12-04 | $30.83 | $31.17 | $30.50 | $30.72 | $5.55 | 1,468,310 |
| 2019-12-03 | $31.04 | $32.28 | $30.89 | $31.20 | $5.63 | 2,603,900 |
| 2019-12-02 | $30.00 | $31.31 | $29.72 | $31.03 | $5.60 | 2,815,920 |
| 2019-11-29 | $29.33 | $29.85 | $29.23 | $29.81 | $5.38 | 1,094,430 |
| 2019-11-28 | $29.31 | $29.80 | $29.26 | $29.38 | $5.30 | 982,540 |
| 2019-11-27 | $29.95 | $29.96 | $29.34 | $29.58 | $5.34 | 1,331,240 |
| 2019-11-26 | $30.00 | $30.11 | $29.58 | $29.80 | $5.38 | 1,420,900 |
| 2019-11-25 | $30.60 | $30.88 | $29.73 | $29.88 | $5.39 | 1,801,830 |
| 2019-11-22 | $31.62 | $32.24 | $30.71 | $30.75 | $5.55 | 2,365,280 |
| 2019-11-21 | $32.48 | $32.52 | $31.58 | $31.96 | $5.77 | 1,891,280 |
| 2019-11-20 | $33.20 | $34.08 | $32.62 | $32.65 | $5.89 | 3,225,880 |
| 2019-11-19 | $32.08 | $32.89 | $31.73 | $32.82 | $5.93 | 1,828,180 |
| 2019-11-18 | $31.52 | $32.06 | $31.46 | $32.03 | $5.78 | 1,292,600 |
| 2019-11-15 | $32.65 | $32.65 | $31.59 | $31.81 | $5.74 | 1,603,660 |
| 2019-11-14 | $31.90 | $32.74 | $31.55 | $32.34 | $5.84 | 1,926,180 |
| 2019-11-13 | $32.30 | $32.30 | $31.36 | $31.55 | $5.70 | 1,854,600 |
| 2019-11-12 | $32.19 | $32.68 | $31.87 | $32.35 | $5.84 | 1,655,480 |
| 2019-11-11 | $33.00 | $33.60 | $32.15 | $32.53 | $5.87 | 1,612,200 |
| 2019-11-08 | $33.65 | $34.10 | $33.09 | $33.33 | $6.02 | 1,870,320 |
| 2019-11-07 | $32.30 | $33.75 | $32.24 | $33.60 | $6.07 | 2,458,220 |
| 2019-11-06 | $33.46 | $33.80 | $31.63 | $32.30 | $5.83 | 2,992,380 |
| 2019-11-05 | $33.99 | $34.34 | $33.33 | $33.57 | $6.06 | 1,886,810 |
| 2019-11-04 | $33.99 | $34.53 | $33.66 | $34.04 | $6.15 | 1,832,580 |
| 2019-11-01 | $33.58 | $34.13 | $33.10 | $33.84 | $6.11 | 1,744,400 |
| 2019-10-31 | $33.80 | $34.35 | $33.38 | $33.87 | $6.11 | 2,111,720 |
| 2019-10-30 | $34.77 | $35.38 | $33.67 | $33.80 | $6.10 | 3,884,040 |
| 2019-10-29 | $37.00 | $37.30 | $35.00 | $35.00 | $6.32 | 4,578,740 |
| 2019-10-28 | $36.31 | $37.47 | $36.24 | $37.05 | $6.69 | 5,045,570 |
| 2019-10-25 | $35.22 | $35.60 | $34.55 | $35.30 | $6.37 | 2,655,350 |
| 2019-10-24 | $35.20 | $35.92 | $35.02 | $35.55 | $6.42 | 2,719,380 |
| 2019-10-23 | $36.50 | $36.80 | $35.20 | $35.39 | $6.39 | 4,305,970 |
| 2019-10-22 | $36.59 | $37.53 | $35.90 | $37.00 | $6.68 | 4,183,060 |
| 2019-10-21 | $37.09 | $37.54 | $35.11 | $36.74 | $6.63 | 3,639,670 |
| 2019-10-18 | $37.70 | $38.77 | $36.86 | $37.07 | $6.69 | 5,639,580 |
| 2019-10-17 | $37.00 | $38.45 | $36.73 | $37.90 | $6.84 | 7,507,750 |
| 2019-10-16 | $35.07 | $38.48 | $35.06 | $37.23 | $6.72 | 8,401,610 |
| 2019-10-15 | $36.00 | $36.00 | $34.89 | $35.15 | $6.35 | 4,942,730 |
| 2019-10-14 | $35.51 | $37.33 | $35.51 | $36.90 | $6.66 | 5,349,620 |
| 2019-10-11 | $36.92 | $37.18 | $35.75 | $35.83 | $6.47 | 4,498,970 |
| 2019-10-10 | $36.79 | $37.38 | $36.28 | $37.05 | $6.69 | 4,464,790 |
| 2019-10-09 | $33.96 | $37.00 | $33.03 | $36.31 | $6.56 | 5,310,330 |
| 2019-10-08 | $35.09 | $35.68 | $34.30 | $34.55 | $6.24 | 3,315,180 |
| 2019-10-07 | $34.52 | $34.52 | $34.52 | $34.52 | $6.23 | 0 |
| 2019-10-04 | $34.52 | $34.52 | $34.52 | $34.52 | $6.23 | 0 |
| 2019-10-03 | $34.52 | $34.52 | $34.52 | $34.52 | $6.23 | 0 |
| 2019-10-02 | $34.52 | $34.52 | $34.52 | $34.52 | $6.23 | 0 |
| 2019-10-01 | $34.52 | $34.52 | $34.52 | $34.52 | $6.23 | 0 |
| 2019-09-30 | $35.05 | $35.85 | $34.50 | $34.52 | $6.23 | 3,395,990 |
| 2019-09-27 | $33.60 | $35.17 | $33.27 | $34.53 | $6.23 | 4,468,530 |
| 2019-09-26 | $36.90 | $36.90 | $34.20 | $34.20 | $6.17 | 7,174,460 |
| 2019-09-25 | $37.90 | $39.25 | $37.71 | $38.00 | $6.86 | 8,346,340 |
| 2019-09-24 | $37.80 | $38.44 | $37.07 | $37.62 | $6.79 | 5,916,260 |
| 2019-09-23 | $37.08 | $38.80 | $37.01 | $38.20 | $6.90 | 8,439,700 |
| 2019-09-20 | $36.63 | $39.25 | $36.00 | $37.61 | $6.79 | 9,580,050 |
| 2019-09-19 | $36.29 | $36.98 | $35.50 | $36.63 | $6.61 | 5,296,910 |
| 2019-09-18 | $37.39 | $37.67 | $35.58 | $36.17 | $6.53 | 8,150,450 |
| 2019-09-17 | $37.20 | $38.35 | $36.65 | $37.80 | $6.82 | 12,946,200 |
| 2019-09-16 | $37.80 | $39.00 | $36.62 | $37.08 | $6.69 | 16,994,610 |
| 2019-09-13 | $38.30 | $38.30 | $38.30 | $38.30 | $6.91 | 0 |
| 2019-09-12 | $35.82 | $38.30 | $35.82 | $38.30 | $6.91 | 19,363,940 |
| 2019-09-11 | $31.71 | $34.82 | $31.71 | $34.82 | $6.29 | 8,523,510 |
| 2019-09-10 | $32.00 | $32.30 | $31.32 | $31.65 | $5.71 | 4,329,400 |
| 2019-09-09 | $30.08 | $32.43 | $29.80 | $32.20 | $5.81 | 7,376,890 |
| 2019-09-06 | $30.12 | $30.34 | $29.36 | $29.73 | $5.37 | 4,987,620 |
| 2019-09-05 | $29.75 | $31.19 | $29.21 | $30.35 | $5.48 | 7,715,660 |
| 2019-09-04 | $32.20 | $32.35 | $29.70 | $30.20 | $5.45 | 11,491,090 |
| 2019-09-03 | $33.10 | $33.33 | $32.75 | $33.00 | $5.96 | 2,364,000 |
| 2019-09-02 | $32.50 | $33.30 | $31.88 | $33.13 | $5.98 | 3,571,980 |
| 2019-08-30 | $33.26 | $33.58 | $31.80 | $32.50 | $5.87 | 3,260,780 |
| 2019-08-29 | $33.40 | $33.53 | $32.90 | $33.20 | $5.99 | 2,922,730 |
| 2019-08-28 | $32.70 | $33.54 | $32.35 | $33.00 | $5.96 | 2,418,690 |
| 2019-08-27 | $33.21 | $33.70 | $32.60 | $32.85 | $5.93 | 3,297,330 |
| 2019-08-26 | $32.53 | $33.30 | $32.11 | $32.97 | $5.95 | 2,447,810 |
| 2019-08-23 | $33.94 | $34.10 | $32.95 | $33.40 | $6.03 | 2,987,810 |
| 2019-08-22 | $35.11 | $35.95 | $33.50 | $33.78 | $6.10 | 5,198,110 |
| 2019-08-21 | $34.82 | $34.85 | $33.87 | $34.73 | $6.27 | 2,883,690 |
| 2019-08-20 | $34.30 | $35.16 | $33.68 | $34.56 | $6.24 | 3,929,520 |
| 2019-08-19 | $32.50 | $34.66 | $32.49 | $34.05 | $6.15 | 4,254,440 |
| 2019-08-16 | $31.24 | $32.86 | $31.24 | $32.16 | $5.81 | 3,311,680 |
| 2019-08-15 | $30.20 | $31.64 | $30.00 | $31.55 | $5.70 | 2,078,150 |
| 2019-08-14 | $31.50 | $31.70 | $31.05 | $31.19 | $5.63 | 2,027,250 |
| 2019-08-13 | $30.43 | $31.29 | $30.03 | $31.06 | $5.61 | 2,241,630 |
| 2019-08-12 | $29.28 | $30.60 | $29.10 | $30.53 | $5.51 | 2,234,040 |
| 2019-08-09 | $30.75 | $30.75 | $29.06 | $29.25 | $5.28 | 2,331,140 |
| 2019-08-08 | $30.50 | $30.77 | $30.21 | $30.47 | $5.50 | 1,534,070 |
| 2019-08-07 | $31.51 | $31.52 | $30.22 | $30.30 | $5.47 | 2,574,490 |
| 2019-08-06 | $30.95 | $31.48 | $30.31 | $31.30 | $5.65 | 3,005,940 |
| 2019-08-05 | $31.98 | $32.55 | $31.35 | $31.78 | $5.74 | 3,013,150 |
| 2019-08-02 | $30.80 | $32.89 | $30.66 | $32.17 | $5.81 | 4,645,000 |
| 2019-08-01 | $30.00 | $31.80 | $29.76 | $31.51 | $5.69 | 3,844,350 |
| 2019-07-31 | $30.80 | $31.85 | $30.18 | $30.30 | $5.47 | 3,302,340 |
| 2019-07-30 | $30.65 | $30.68 | $29.93 | $30.07 | $5.43 | 1,669,300 |
| 2019-07-29 | $30.20 | $30.67 | $29.57 | $30.60 | $5.52 | 2,084,960 |
| 2019-07-26 | $30.35 | $30.48 | $29.82 | $30.20 | $5.45 | 1,842,780 |
| 2019-07-25 | $29.82 | $30.55 | $29.82 | $30.48 | $5.50 | 2,470,500 |
| 2019-07-24 | $29.62 | $30.30 | $29.26 | $29.98 | $5.41 | 2,458,200 |
| 2019-07-23 | $28.39 | $29.70 | $28.39 | $29.63 | $5.35 | 1,600,700 |
| 2019-07-22 | $29.80 | $29.80 | $28.48 | $28.70 | $5.18 | 1,261,720 |
| 2019-07-19 | $28.72 | $29.24 | $28.63 | $29.03 | $5.24 | 1,330,620 |
| 2019-07-18 | $29.60 | $29.60 | $28.62 | $28.69 | $5.18 | 1,725,740 |
| 2019-07-17 | $29.51 | $30.45 | $29.40 | $29.75 | $5.37 | 2,721,880 |
| 2019-07-16 | $29.90 | $29.95 | $29.32 | $29.63 | $5.35 | 2,277,400 |
| 2019-07-15 | $28.60 | $29.95 | $28.36 | $29.90 | $5.40 | 3,354,370 |
| 2019-07-12 | $28.35 | $28.68 | $28.00 | $28.54 | $5.15 | 1,700,460 |
| 2019-07-11 | $28.30 | $28.68 | $27.84 | $28.33 | $5.11 | 1,641,010 |
| 2019-07-10 | $28.79 | $28.89 | $28.05 | $28.09 | $5.07 | 1,620,360 |
| 2019-07-09 | $28.54 | $28.89 | $28.13 | $28.84 | $5.21 | 1,861,410 |
| 2019-07-08 | $29.61 | $29.62 | $27.95 | $28.48 | $5.14 | 3,111,700 |
| 2019-07-05 | $29.66 | $30.28 | $29.66 | $29.71 | $5.36 | 3,216,740 |
| 2019-07-04 | $31.00 | $31.48 | $29.81 | $30.06 | $5.43 | 5,716,470 |
| 2019-07-03 | $32.70 | $32.70 | $30.50 | $31.06 | $5.61 | 12,141,670 |
| 2019-07-02 | $29.73 | $29.73 | $29.73 | $29.73 | $5.37 | 1,195,930 |
| 2019-07-01 | $26.28 | $27.13 | $26.01 | $27.03 | $4.88 | 2,403,790 |
| 2019-06-28 | $26.50 | $26.50 | $25.46 | $25.71 | $4.64 | 1,496,400 |
| 2019-06-27 | $26.49 | $26.69 | $26.10 | $26.55 | $4.79 | 1,583,400 |
| 2019-06-26 | $26.13 | $26.54 | $25.95 | $26.10 | $4.71 | 1,462,470 |
| 2019-06-25 | $26.73 | $26.73 | $25.72 | $26.54 | $4.79 | 1,987,160 |
| 2019-06-24 | $27.02 | $27.88 | $26.61 | $26.75 | $4.83 | 2,993,900 |
| 2019-06-21 | $26.37 | $27.15 | $25.98 | $26.64 | $4.81 | 2,658,120 |
| 2019-06-20 | $26.00 | $26.45 | $25.30 | $26.18 | $4.73 | 2,307,990 |
| 2019-06-19 | $25.48 | $26.12 | $25.23 | $25.93 | $4.68 | 2,748,280 |
| 2019-06-18 | $25.45 | $25.47 | $24.70 | $24.92 | $4.50 | 1,845,150 |
| 2019-06-17 | $25.00 | $25.95 | $24.72 | $25.46 | $4.60 | 4,102,170 |
| 2019-06-14 | $26.79 | $28.36 | $26.51 | $27.21 | $4.91 | 6,036,690 |
| 2019-06-13 | $26.50 | $26.50 | $25.61 | $25.78 | $4.65 | 1,799,760 |
| 2019-06-12 | $25.83 | $26.70 | $25.51 | $26.15 | $4.72 | 2,296,990 |
| 2019-06-11 | $25.19 | $26.00 | $24.14 | $25.83 | $4.66 | 1,959,670 |
| 2019-06-10 | $24.50 | $25.38 | $24.50 | $25.14 | $4.54 | 1,552,160 |
| 2019-06-07 | $24.38 | $24.38 | $24.38 | $24.38 | $4.40 | 0 |
| 2019-06-06 | $26.00 | $26.10 | $24.20 | $24.38 | $4.40 | 2,574,720 |
| 2019-06-05 | $25.16 | $26.28 | $24.71 | $26.19 | $4.73 | 2,814,690 |
| 2019-06-04 | $24.58 | $25.58 | $24.58 | $24.80 | $4.48 | 1,157,260 |
| 2019-06-03 | $25.40 | $25.40 | $24.00 | $24.85 | $4.49 | 1,617,290 |
| 2019-05-31 | $25.30 | $25.70 | $24.90 | $25.43 | $4.59 | 1,892,660 |
| 2019-05-30 | $25.20 | $25.50 | $24.47 | $25.36 | $4.58 | 2,037,650 |
| 2019-05-29 | $24.60 | $25.37 | $24.33 | $24.80 | $4.48 | 1,796,640 |
| 2019-05-28 | $24.56 | $25.15 | $24.50 | $24.64 | $4.45 | 1,728,020 |
| 2019-05-27 | $23.85 | $24.97 | $23.77 | $24.85 | $4.49 | 1,928,860 |
| 2019-05-24 | $23.06 | $23.98 | $23.06 | $23.42 | $4.23 | 1,197,740 |
| 2019-05-23 | $25.33 | $25.33 | $23.00 | $23.66 | $4.27 | 2,488,340 |
| 2019-05-22 | $25.50 | $25.88 | $24.78 | $25.20 | $4.55 | 1,470,950 |
| 2019-05-21 | $25.00 | $25.97 | $25.00 | $25.46 | $4.60 | 1,388,100 |
| 2019-05-20 | $24.81 | $25.78 | $24.81 | $25.45 | $4.59 | 1,366,500 |
| 2019-05-17 | $26.15 | $26.70 | $24.70 | $24.92 | $4.50 | 1,900,400 |
| 2019-05-16 | $26.72 | $27.13 | $25.61 | $26.20 | $4.73 | 2,068,300 |
| 2019-05-15 | $26.50 | $27.16 | $26.07 | $26.67 | $4.81 | 1,747,960 |
| 2019-05-14 | $25.99 | $27.38 | $25.99 | $26.13 | $4.72 | 1,920,720 |
| 2019-05-13 | $27.07 | $28.22 | $26.31 | $26.46 | $4.78 | 2,945,230 |
| 2019-05-10 | $27.26 | $28.75 | $26.80 | $28.30 | $5.11 | 3,940,890 |
| 2019-05-09 | $25.30 | $27.80 | $25.00 | $26.89 | $4.85 | 2,842,430 |
| 2019-05-08 | $25.01 | $26.29 | $24.50 | $26.00 | $4.69 | 2,343,830 |
| 2019-05-07 | $46.25 | $47.20 | $45.00 | $45.96 | $4.59 | 1,194,080 |
| 2019-05-06 | $49.79 | $49.80 | $46.70 | $46.70 | $4.67 | 1,133,100 |
| 2019-05-03 | $51.89 | $51.89 | $51.89 | $51.89 | $5.18 | 0 |
| 2019-05-02 | $51.89 | $51.89 | $51.89 | $51.89 | $5.18 | 0 |
| 2019-05-01 | $51.89 | $51.89 | $51.89 | $51.89 | $5.18 | 0 |
| 2019-04-30 | $50.00 | $52.37 | $49.99 | $51.89 | $5.18 | 1,044,660 |
| 2019-04-29 | $52.95 | $53.58 | $50.00 | $50.80 | $5.08 | 1,559,910 |
| 2019-04-26 | $51.00 | $52.85 | $50.30 | $51.99 | $5.19 | 1,456,380 |
| 2019-04-25 | $54.33 | $54.40 | $50.20 | $50.45 | $5.04 | 1,466,600 |
| 2019-04-24 | $52.31 | $54.60 | $51.84 | $54.60 | $5.46 | 1,164,680 |
| 2019-04-23 | $53.35 | $54.25 | $51.53 | $51.80 | $5.18 | 976,100 |
| 2019-04-22 | $55.00 | $55.00 | $52.89 | $53.08 | $5.30 | 999,370 |
| 2019-04-19 | $55.97 | $56.48 | $54.16 | $55.08 | $5.50 | 1,573,530 |
| 2019-04-18 | $54.00 | $56.99 | $53.80 | $56.21 | $5.62 | 2,234,060 |
| 2019-04-17 | $54.00 | $54.73 | $53.70 | $54.05 | $5.40 | 1,032,000 |
| 2019-04-16 | $51.55 | $54.28 | $51.50 | $54.24 | $5.42 | 1,326,600 |
| 2019-04-15 | $53.38 | $54.60 | $51.90 | $52.01 | $5.20 | 1,055,500 |
| 2019-04-12 | $52.02 | $53.15 | $51.81 | $52.90 | $5.29 | 900,300 |
| 2019-04-11 | $53.59 | $53.70 | $51.89 | $51.98 | $5.19 | 1,130,400 |
| 2019-04-10 | $53.86 | $55.00 | $53.30 | $53.48 | $5.34 | 1,076,800 |
| 2019-04-09 | $52.48 | $54.15 | $52.48 | $54.00 | $5.40 | 1,098,530 |
| 2019-04-08 | $54.70 | $54.97 | $52.63 | $53.28 | $5.32 | 1,446,840 |
| 2019-04-05 | $54.30 | $54.30 | $54.30 | $54.30 | $5.43 | 0 |
| 2019-04-04 | $54.00 | $57.00 | $53.88 | $54.30 | $5.43 | 2,520,770 |
| 2019-04-03 | $53.50 | $54.96 | $53.01 | $53.74 | $5.37 | 1,307,830 |
| 2019-04-02 | $54.76 | $55.10 | $53.68 | $53.80 | $5.38 | 1,964,100 |
| 2019-04-01 | $52.50 | $55.47 | $52.46 | $54.78 | $5.47 | 2,363,250 |
| 2019-03-29 | $51.00 | $53.86 | $50.18 | $53.16 | $5.31 | 2,954,140 |
| 2019-03-28 | $49.97 | $54.30 | $49.00 | $51.00 | $5.10 | 4,078,240 |
| 2019-03-27 | $48.11 | $50.00 | $46.43 | $49.97 | $4.99 | 1,833,800 |
| 2019-03-26 | $49.70 | $49.70 | $47.33 | $47.74 | $4.77 | 1,474,400 |
| 2019-03-25 | $46.33 | $49.40 | $46.05 | $49.00 | $4.90 | 1,743,930 |
| 2019-03-22 | $46.56 | $47.12 | $45.61 | $47.10 | $4.71 | 1,046,880 |
| 2019-03-21 | $46.70 | $47.15 | $45.86 | $46.66 | $4.66 | 1,444,120 |
| 2019-03-20 | $45.39 | $46.88 | $45.04 | $46.81 | $4.68 | 1,600,660 |
| 2019-03-19 | $45.07 | $46.05 | $44.54 | $45.65 | $4.56 | 1,269,840 |
| 2019-03-18 | $44.80 | $45.32 | $43.85 | $45.13 | $4.51 | 1,529,550 |
| 2019-03-15 | $44.54 | $45.21 | $43.80 | $44.78 | $4.47 | 991,800 |
| 2019-03-14 | $46.00 | $46.86 | $43.60 | $44.35 | $4.43 | 1,526,510 |
| 2019-03-13 | $49.10 | $49.29 | $46.13 | $46.89 | $4.68 | 1,884,400 |
| 2019-03-12 | $48.85 | $50.81 | $47.80 | $48.99 | $4.89 | 2,126,340 |
| 2019-03-11 | $48.50 | $49.55 | $47.12 | $48.86 | $4.88 | 2,005,250 |
| 2019-03-08 | $46.89 | $50.58 | $46.03 | $47.36 | $4.73 | 2,925,360 |
| 2019-03-07 | $46.56 | $49.65 | $46.05 | $48.35 | $4.83 | 3,072,560 |
| 2019-03-06 | $45.59 | $46.02 | $44.00 | $45.80 | $4.58 | 2,368,760 |
| 2019-03-05 | $42.39 | $45.20 | $42.03 | $45.00 | $4.50 | 2,204,710 |
| 2019-03-04 | $42.23 | $43.48 | $42.00 | $42.47 | $4.24 | 1,527,900 |
| 2019-03-01 | $42.28 | $42.28 | $40.89 | $41.81 | $4.18 | 933,830 |
| 2019-02-28 | $42.08 | $42.47 | $41.60 | $42.20 | $4.22 | 967,550 |
| 2019-02-27 | $42.09 | $43.60 | $41.80 | $42.20 | $4.22 | 1,588,560 |
| 2019-02-26 | $42.20 | $43.89 | $41.30 | $42.12 | $4.21 | 1,951,500 |
| 2019-02-25 | $41.33 | $42.98 | $40.88 | $42.60 | $4.26 | 1,998,700 |
| 2019-02-22 | $39.23 | $40.76 | $38.98 | $40.76 | $4.07 | 1,797,500 |
| 2019-02-21 | $39.60 | $39.97 | $38.77 | $38.83 | $3.88 | 1,168,900 |
| 2019-02-20 | $39.56 | $39.79 | $38.50 | $39.36 | $3.93 | 893,430 |
| 2019-02-19 | $39.99 | $40.38 | $39.26 | $39.65 | $3.96 | 1,056,830 |
| 2019-02-18 | $38.88 | $39.75 | $38.51 | $39.65 | $3.96 | 775,810 |
| 2019-02-15 | $38.64 | $39.12 | $38.23 | $38.38 | $3.83 | 619,020 |
| 2019-02-14 | $38.36 | $38.85 | $37.90 | $38.72 | $3.87 | 888,880 |
| 2019-02-13 | $37.46 | $38.26 | $37.10 | $38.18 | $3.81 | 874,900 |
| 2019-02-12 | $36.80 | $37.97 | $36.53 | $37.30 | $3.73 | 666,600 |
| 2019-02-11 | $35.49 | $36.82 | $35.48 | $36.76 | $3.67 | 437,030 |
| 2019-02-08 | $35.49 | $35.49 | $35.49 | $35.49 | $3.55 | 0 |
| 2019-02-07 | $35.49 | $35.49 | $35.49 | $35.49 | $3.55 | 0 |
| 2019-02-06 | $35.49 | $35.49 | $35.49 | $35.49 | $3.55 | 0 |
| 2019-02-05 | $35.49 | $35.49 | $35.49 | $35.49 | $3.55 | 0 |
| 2019-02-04 | $35.49 | $35.49 | $35.49 | $35.49 | $3.55 | 0 |
| 2019-02-01 | $34.56 | $35.54 | $34.54 | $35.49 | $3.55 | 511,100 |
| 2019-01-31 | $36.50 | $36.66 | $34.11 | $34.40 | $3.44 | 692,700 |
| 2019-01-30 | $36.10 | $36.92 | $36.10 | $36.18 | $3.61 | 327,400 |
| 2019-01-29 | $37.87 | $38.30 | $36.01 | $36.53 | $3.65 | 602,200 |
| 2019-01-28 | $38.80 | $38.80 | $37.68 | $37.79 | $3.78 | 633,400 |
| 2019-01-25 | $39.30 | $39.34 | $38.16 | $38.20 | $3.82 | 1,229,100 |
| 2019-01-24 | $39.03 | $39.88 | $38.95 | $39.43 | $3.94 | 1,232,300 |
| 2019-01-23 | $39.38 | $39.38 | $38.86 | $39.02 | $3.90 | 690,200 |
| 2019-01-22 | $38.93 | $39.78 | $38.75 | $39.41 | $3.94 | 1,044,600 |
| 2019-01-21 | $38.91 | $39.44 | $38.54 | $38.93 | $3.89 | 752,100 |
| 2019-01-18 | $38.98 | $39.49 | $38.42 | $38.98 | $3.89 | 846,500 |
| 2019-01-17 | $39.00 | $42.35 | $38.61 | $39.37 | $3.93 | 1,058,600 |
| 2019-01-16 | $39.13 | $39.68 | $38.78 | $39.00 | $3.90 | 741,800 |
| 2019-01-15 | $38.92 | $39.25 | $38.12 | $39.15 | $3.91 | 738,510 |
| 2019-01-14 | $40.49 | $40.55 | $39.11 | $39.15 | $3.91 | 775,100 |
| 2019-01-11 | $39.50 | $40.58 | $39.10 | $40.58 | $4.05 | 913,900 |
| 2019-01-10 | $40.03 | $40.03 | $39.32 | $39.40 | $3.94 | 615,700 |
| 2019-01-09 | $39.22 | $40.75 | $39.22 | $40.00 | $4.00 | 917,400 |
| 2019-01-08 | $39.96 | $40.55 | $39.55 | $39.80 | $3.98 | 690,700 |
| 2019-01-07 | $39.94 | $40.34 | $39.46 | $39.90 | $3.99 | 642,400 |
| 2019-01-04 | $38.11 | $39.55 | $37.81 | $39.49 | $3.95 | 726,400 |
| 2019-01-03 | $39.93 | $40.15 | $38.56 | $38.60 | $3.86 | 663,500 |
| 2019-01-02 | $40.49 | $40.87 | $39.69 | $39.84 | $3.98 | 604,900 |
| 2019-01-01 | $40.55 | $40.55 | $40.55 | $40.55 | $4.05 | 0 |
| 2018-12-31 | $40.55 | $40.55 | $40.55 | $40.55 | $4.05 | 0 |
| 2018-12-28 | $41.80 | $41.85 | $40.50 | $40.55 | $4.05 | 772,280 |
| 2018-12-27 | $42.63 | $42.99 | $41.40 | $41.77 | $4.17 | 990,500 |
| 2018-12-26 | $41.71 | $41.71 | $41.71 | $41.71 | $4.17 | 0 |
| 2018-12-25 | $41.71 | $41.71 | $41.71 | $41.71 | $4.17 | 0 |
| 2018-12-24 | $40.52 | $41.79 | $40.35 | $41.71 | $4.17 | 859,230 |
| 2018-12-21 | $40.34 | $40.75 | $40.00 | $40.60 | $4.06 | 539,630 |
| 2018-12-20 | $39.86 | $40.30 | $39.51 | $40.30 | $4.03 | 393,600 |
| 2018-12-19 | $40.20 | $40.54 | $39.40 | $39.75 | $3.97 | 479,530 |
| 2018-12-18 | $40.00 | $40.85 | $39.88 | $40.39 | $4.04 | 400,530 |
| 2018-12-17 | $39.98 | $40.74 | $39.41 | $40.45 | $4.04 | 469,000 |
| 2018-12-14 | $41.47 | $41.47 | $40.00 | $40.27 | $4.02 | 691,300 |
| 2018-12-13 | $41.32 | $41.55 | $40.41 | $41.52 | $4.15 | 868,250 |
| 2018-12-12 | $41.11 | $41.48 | $40.85 | $41.38 | $4.13 | 596,600 |
| 2018-12-11 | $42.00 | $42.00 | $40.40 | $41.10 | $4.11 | 738,800 |
| 2018-12-10 | $41.24 | $41.56 | $40.91 | $41.46 | $4.14 | 445,200 |
| 2018-12-07 | $42.37 | $42.86 | $41.13 | $41.24 | $4.12 | 726,100 |
| 2018-12-06 | $42.51 | $43.18 | $41.82 | $42.07 | $4.20 | 590,000 |
| 2018-12-05 | $42.50 | $42.97 | $42.06 | $42.48 | $4.24 | 681,530 |
| 2018-12-04 | $43.41 | $44.10 | $42.98 | $43.66 | $4.36 | 731,100 |
| 2018-12-03 | $43.34 | $44.14 | $43.11 | $43.51 | $4.35 | 892,800 |
| 2018-11-30 | $41.38 | $42.47 | $40.81 | $42.37 | $4.23 | 1,011,300 |
| 2018-11-29 | $44.50 | $44.97 | $41.02 | $41.09 | $4.11 | 1,197,300 |
| 2018-11-28 | $43.53 | $44.25 | $43.25 | $44.07 | $4.40 | 845,930 |
| 2018-11-27 | $43.71 | $44.15 | $42.91 | $43.26 | $4.32 | 956,130 |
| 2018-11-26 | $45.08 | $45.45 | $42.99 | $43.25 | $4.32 | 1,467,030 |
| 2018-11-23 | $47.12 | $47.81 | $45.21 | $46.13 | $4.61 | 1,762,930 |
| 2018-11-22 | $49.10 | $50.75 | $47.75 | $48.17 | $4.81 | 1,879,200 |
| 2018-11-21 | $45.80 | $50.92 | $45.10 | $48.03 | $4.80 | 1,948,070 |
| 2018-11-20 | $47.00 | $47.86 | $46.26 | $46.29 | $4.62 | 1,133,300 |
| 2018-11-19 | $47.38 | $48.87 | $46.12 | $47.92 | $4.79 | 1,663,980 |
| 2018-11-16 | $47.88 | $49.60 | $46.81 | $47.55 | $4.75 | 2,872,780 |
| 2018-11-15 | $45.05 | $47.56 | $44.52 | $47.56 | $4.75 | 2,642,180 |
| 2018-11-14 | $42.88 | $43.76 | $42.63 | $43.24 | $4.32 | 1,149,200 |
| 2018-11-13 | $42.11 | $43.05 | $42.04 | $43.00 | $4.30 | 1,327,800 |
| 2018-11-12 | $40.41 | $42.98 | $40.41 | $42.87 | $4.28 | 1,367,400 |
| 2018-11-09 | $40.36 | $41.20 | $40.07 | $40.71 | $4.07 | 498,300 |
| 2018-11-08 | $41.71 | $41.71 | $40.16 | $40.34 | $4.03 | 540,300 |
| 2018-11-07 | $41.00 | $41.50 | $40.78 | $41.15 | $4.11 | 699,000 |
| 2018-11-06 | $41.50 | $41.50 | $39.73 | $41.10 | $4.11 | 989,640 |
| 2018-11-05 | $42.80 | $43.00 | $40.91 | $41.95 | $4.19 | 1,294,930 |
| 2018-11-02 | $41.43 | $42.18 | $41.43 | $42.18 | $4.21 | 1,115,560 |
| 2018-11-01 | $41.30 | $43.56 | $40.70 | $40.80 | $4.08 | 1,401,960 |
| 2018-10-31 | $39.99 | $40.78 | $39.80 | $40.44 | $4.04 | 630,800 |
| 2018-10-30 | $39.50 | $40.18 | $38.67 | $39.78 | $3.97 | 489,100 |
| 2018-10-29 | $40.49 | $40.50 | $39.08 | $39.35 | $3.93 | 389,400 |
| 2018-10-26 | $39.83 | $40.48 | $39.31 | $39.95 | $3.99 | 402,600 |
| 2018-10-25 | $39.08 | $39.69 | $38.62 | $39.67 | $3.96 | 561,200 |
| 2018-10-24 | $40.75 | $41.18 | $40.32 | $40.43 | $4.04 | 429,900 |
| 2018-10-23 | $41.06 | $41.85 | $40.58 | $40.75 | $4.07 | 655,700 |
| 2018-10-22 | $39.75 | $42.35 | $39.75 | $41.80 | $4.18 | 924,800 |
| 2018-10-19 | $38.20 | $39.86 | $37.99 | $39.68 | $3.96 | 587,200 |
| 2018-10-18 | $39.50 | $39.63 | $38.28 | $38.82 | $3.88 | 620,900 |
| 2018-10-17 | $40.50 | $40.95 | $39.20 | $39.64 | $3.96 | 667,200 |
| 2018-10-16 | $40.06 | $40.70 | $39.02 | $39.68 | $3.96 | 502,100 |
| 2018-10-15 | $40.35 | $41.20 | $39.98 | $40.04 | $4.00 | 554,500 |
| 2018-10-12 | $41.00 | $41.29 | $39.00 | $40.60 | $4.06 | 687,700 |
| 2018-10-11 | $45.00 | $45.00 | $41.22 | $41.22 | $4.12 | 938,800 |
| 2018-10-10 | $45.29 | $46.26 | $45.00 | $45.80 | $4.58 | 780,900 |
| 2018-10-09 | $44.11 | $44.96 | $44.11 | $44.88 | $4.48 | 419,300 |
| 2018-10-08 | $45.23 | $45.26 | $43.80 | $43.85 | $4.38 | 495,500 |
| 2018-10-05 | $45.79 | $45.79 | $45.79 | $45.79 | $4.58 | 0 |
| 2018-10-04 | $45.79 | $45.79 | $45.79 | $45.79 | $4.58 | 0 |
| 2018-10-03 | $45.79 | $45.79 | $45.79 | $45.79 | $4.58 | 0 |
| 2018-10-02 | $45.79 | $45.79 | $45.79 | $45.79 | $4.58 | 0 |
| 2018-10-01 | $45.79 | $45.79 | $45.79 | $45.79 | $4.58 | 0 |
| 2018-09-28 | $44.80 | $45.80 | $44.68 | $45.79 | $4.58 | 621,200 |
| 2018-09-27 | $45.06 | $45.25 | $44.21 | $44.68 | $4.46 | 613,200 |
| 2018-09-26 | $45.20 | $45.38 | $44.61 | $45.06 | $4.50 | 493,800 |
| 2018-09-25 | $45.43 | $45.58 | $44.68 | $44.98 | $4.49 | 485,700 |
| 2018-09-24 | $45.43 | $45.43 | $45.43 | $45.43 | $4.54 | 0 |
| 2018-09-21 | $44.70 | $45.79 | $44.70 | $45.43 | $4.54 | 555,670 |
| 2018-09-20 | $44.81 | $45.20 | $44.30 | $44.70 | $4.47 | 540,400 |
| 2018-09-19 | $44.70 | $45.70 | $44.37 | $44.95 | $4.49 | 602,900 |
| 2018-09-18 | $43.97 | $44.83 | $43.71 | $44.77 | $4.47 | 642,600 |
| 2018-09-17 | $45.45 | $45.68 | $43.43 | $43.90 | $4.39 | 759,000 |
| 2018-09-14 | $47.39 | $47.60 | $45.52 | $45.65 | $4.56 | 668,200 |
| 2018-09-13 | $47.16 | $47.25 | $46.37 | $47.15 | $4.71 | 586,900 |
| 2018-09-12 | $46.50 | $46.92 | $46.23 | $46.50 | $4.65 | 436,400 |
| 2018-09-11 | $46.19 | $46.92 | $45.90 | $46.33 | $4.63 | 514,970 |
| 2018-09-10 | $47.45 | $47.45 | $45.88 | $45.88 | $4.58 | 678,900 |
| 2018-09-07 | $48.53 | $48.70 | $47.01 | $47.55 | $4.75 | 1,035,180 |
| 2018-09-06 | $46.29 | $48.35 | $46.29 | $48.33 | $4.83 | 1,203,240 |
| 2018-09-05 | $47.60 | $48.14 | $46.76 | $46.80 | $4.68 | 732,100 |
| 2018-09-04 | $47.05 | $47.60 | $46.06 | $47.42 | $4.74 | 650,800 |
| 2018-09-03 | $46.50 | $46.96 | $45.26 | $46.61 | $4.66 | 597,200 |
| 2018-08-31 | $48.12 | $48.42 | $46.06 | $46.36 | $4.63 | 942,800 |
| 2018-08-30 | $48.54 | $49.44 | $48.53 | $48.92 | $4.89 | 850,230 |
| 2018-08-29 | $48.41 | $49.14 | $48.33 | $48.74 | $4.87 | 662,000 |
| 2018-08-28 | $48.56 | $48.98 | $48.29 | $48.77 | $4.87 | 992,300 |
| 2018-08-27 | $49.00 | $49.80 | $48.35 | $49.18 | $4.91 | 1,227,700 |
| 2018-08-24 | $47.60 | $48.49 | $47.06 | $47.60 | $4.76 | 721,700 |
| 2018-08-23 | $46.70 | $48.30 | $46.70 | $47.93 | $4.79 | 815,440 |
| 2018-08-22 | $47.32 | $47.89 | $46.74 | $47.03 | $4.70 | 592,980 |
| 2018-08-21 | $46.85 | $48.88 | $46.32 | $47.93 | $4.79 | 912,600 |
| 2018-08-20 | $45.51 | $47.35 | $45.51 | $47.19 | $4.71 | 693,570 |
| 2018-08-17 | $47.61 | $48.20 | $46.00 | $46.11 | $4.61 | 677,810 |
| 2018-08-16 | $46.80 | $48.29 | $45.00 | $47.33 | $4.73 | 700,710 |
| 2018-08-15 | $49.30 | $49.54 | $47.33 | $47.67 | $4.76 | 846,270 |
| 2018-08-14 | $49.36 | $49.88 | $48.82 | $49.25 | $4.92 | 799,210 |
| 2018-08-13 | $47.50 | $51.22 | $47.41 | $49.97 | $4.99 | 1,410,390 |
| 2018-08-10 | $47.94 | $48.68 | $47.68 | $48.40 | $4.84 | 800,380 |
| 2018-08-09 | $46.01 | $48.76 | $45.80 | $48.00 | $4.80 | 1,046,470 |
| 2018-08-08 | $48.81 | $48.81 | $46.01 | $46.15 | $4.61 | 974,090 |
| 2018-08-07 | $47.51 | $49.10 | $47.17 | $49.01 | $4.90 | 1,008,790 |
| 2018-08-06 | $47.05 | $48.29 | $46.40 | $47.30 | $4.73 | 726,000 |
| 2018-08-03 | $48.56 | $49.39 | $47.71 | $47.77 | $4.77 | 919,820 |
| 2018-08-02 | $50.63 | $50.65 | $46.60 | $48.26 | $4.82 | 1,288,340 |
| 2018-08-01 | $52.00 | $52.22 | $50.50 | $50.64 | $5.06 | 664,430 |
| 2018-07-31 | $51.30 | $52.46 | $51.02 | $51.56 | $5.15 | 480,010 |
| 2018-07-30 | $52.79 | $53.15 | $50.81 | $51.41 | $5.14 | 798,500 |
| 2018-07-27 | $53.20 | $53.73 | $52.72 | $52.76 | $5.27 | 678,400 |
| 2018-07-26 | $56.10 | $56.12 | $52.86 | $53.41 | $5.34 | 1,552,360 |
| 2018-07-25 | $55.68 | $57.47 | $55.53 | $56.05 | $5.60 | 1,683,400 |
| 2018-07-24 | $55.02 | $55.90 | $54.67 | $55.64 | $5.56 | 1,174,010 |
| 2018-07-23 | $55.34 | $56.00 | $54.58 | $54.95 | $5.49 | 1,117,100 |
| 2018-07-20 | $55.15 | $55.68 | $53.92 | $55.34 | $5.53 | 1,376,680 |
| 2018-07-19 | $57.21 | $57.68 | $54.58 | $54.95 | $5.49 | 1,863,750 |
| 2018-07-18 | $57.65 | $60.41 | $56.72 | $57.68 | $5.76 | 2,536,900 |
| 2018-07-17 | $56.58 | $57.53 | $56.08 | $57.53 | $5.75 | 1,855,780 |
| 2018-07-16 | $57.02 | $57.10 | $55.60 | $56.58 | $5.65 | 1,645,330 |
| 2018-07-13 | $58.15 | $58.49 | $55.90 | $57.18 | $5.71 | 3,721,920 |
| 2018-07-12 | $59.00 | $61.51 | $58.88 | $60.52 | $6.05 | 3,447,310 |
| 2018-07-11 | $58.66 | $59.45 | $57.07 | $59.25 | $5.92 | 2,728,340 |
| 2018-07-10 | $59.50 | $60.68 | $59.00 | $60.51 | $6.05 | 3,243,830 |
| 2018-07-09 | $59.29 | $62.80 | $59.19 | $60.39 | $6.03 | 4,757,820 |
| 2018-07-06 | $55.99 | $61.06 | $54.74 | $58.29 | $5.82 | 5,017,730 |
| 2018-07-05 | $52.72 | $57.97 | $52.72 | $55.51 | $5.55 | 4,358,070 |
| 2018-07-04 | $56.71 | $56.97 | $52.35 | $52.70 | $5.27 | 1,984,350 |
| 2018-07-03 | $55.48 | $57.57 | $54.96 | $57.18 | $5.71 | 1,899,250 |
| 2018-07-02 | $55.50 | $57.28 | $54.32 | $54.95 | $5.49 | 1,679,980 |
| 2018-06-29 | $54.60 | $56.60 | $53.90 | $56.41 | $5.64 | 1,822,390 |
| 2018-06-28 | $54.51 | $56.26 | $54.20 | $54.50 | $5.45 | 1,724,930 |
| 2018-06-27 | $54.50 | $55.86 | $54.09 | $54.74 | $5.47 | 1,455,160 |
| 2018-06-26 | $51.14 | $55.41 | $50.78 | $54.94 | $5.49 | 1,871,760 |
| 2018-06-25 | $51.91 | $52.99 | $51.90 | $51.90 | $5.19 | 1,058,300 |
| 2018-06-22 | $49.41 | $52.18 | $49.41 | $51.59 | $5.15 | 973,960 |
| 2018-06-21 | $52.28 | $52.98 | $49.50 | $50.55 | $5.05 | 1,206,100 |
| 2018-06-20 | $50.51 | $53.40 | $50.51 | $52.18 | $5.21 | 1,267,100 |
| 2018-06-19 | $54.00 | $54.73 | $50.52 | $50.53 | $5.04 | 1,768,240 |
| 2018-06-18 | $56.13 | $56.13 | $56.13 | $56.13 | $5.60 | 0 |
| 2018-06-15 | $56.05 | $56.88 | $55.08 | $56.13 | $5.60 | 1,582,190 |
| 2018-06-14 | $54.02 | $56.36 | $54.02 | $55.50 | $5.54 | 1,144,760 |
| 2018-06-13 | $55.69 | $56.48 | $54.31 | $54.46 | $5.44 | 1,099,550 |
| 2018-06-12 | $58.15 | $58.15 | $53.77 | $56.07 | $5.60 | 1,665,050 |
| 2018-06-11 | $58.19 | $58.29 | $57.20 | $57.78 | $5.77 | 978,700 |
| 2018-06-08 | $56.65 | $58.55 | $56.65 | $58.19 | $5.81 | 1,388,790 |
| 2018-06-07 | $58.28 | $58.98 | $56.93 | $57.69 | $5.76 | 1,515,200 |
| 2018-06-06 | $58.81 | $59.35 | $57.25 | $58.18 | $5.81 | 1,801,700 |
| 2018-06-05 | $56.32 | $58.26 | $56.32 | $58.02 | $5.79 | 1,523,650 |
| 2018-06-04 | $55.21 | $56.99 | $55.20 | $56.30 | $5.62 | 1,264,050 |
| 2018-06-01 | $56.86 | $57.38 | $53.77 | $55.11 | $5.50 | 1,810,800 |
| 2018-05-31 | $56.92 | $57.32 | $55.87 | $57.07 | $5.70 | 1,723,550 |
| 2018-05-30 | $61.01 | $61.19 | $55.37 | $55.59 | $5.55 | 2,909,210 |
| 2018-05-29 | $62.00 | $64.48 | $61.18 | $61.52 | $6.14 | 2,641,450 |
| 2018-05-28 | $69.00 | $70.80 | $63.98 | $63.98 | $6.39 | 3,483,770 |
| 2018-05-25 | $67.02 | $68.50 | $65.10 | $67.54 | $6.74 | 2,696,690 |
| 2018-05-24 | $68.50 | $69.57 | $66.50 | $67.10 | $6.70 | 2,956,840 |
| 2018-05-23 | $67.02 | $69.40 | $66.52 | $67.36 | $6.72 | 3,168,910 |
| 2018-05-22 | $64.44 | $70.11 | $63.78 | $68.04 | $6.79 | 4,251,010 |
| 2018-05-21 | $62.05 | $65.58 | $61.79 | $64.45 | $6.43 | 3,304,780 |
| 2018-05-18 | $62.87 | $63.77 | $60.50 | $61.98 | $6.19 | 2,500,530 |
| 2018-05-17 | $61.12 | $62.80 | $61.06 | $62.57 | $6.25 | 2,587,660 |
| 2018-05-16 | $60.29 | $62.30 | $60.29 | $61.37 | $6.13 | 2,250,710 |
| 2018-05-15 | $60.49 | $61.20 | $59.03 | $61.00 | $6.09 | 1,829,220 |
| 2018-05-14 | $59.10 | $60.35 | $58.50 | $58.92 | $5.88 | 1,323,410 |
| 2018-05-11 | $62.41 | $62.44 | $59.42 | $59.73 | $5.96 | 1,887,040 |
| 2018-05-10 | $62.70 | $63.34 | $61.22 | $62.00 | $6.19 | 1,979,140 |
| 2018-05-09 | $61.72 | $62.65 | $61.20 | $62.06 | $6.19 | 1,647,050 |
| 2018-05-08 | $61.32 | $62.50 | $61.01 | $62.15 | $6.20 | 2,158,650 |
| 2018-05-07 | $60.00 | $61.80 | $59.96 | $61.21 | $6.11 | 2,030,390 |
| 2018-05-04 | $61.35 | $61.80 | $59.30 | $59.56 | $5.94 | 1,816,560 |
| 2018-05-03 | $59.31 | $61.70 | $58.03 | $61.70 | $6.16 | 2,218,070 |
| 2018-05-02 | $59.29 | $60.96 | $57.63 | $59.20 | $5.91 | 1,519,880 |
| 2018-05-01 | $58.60 | $58.60 | $58.60 | $58.60 | $5.85 | 0 |
| 2018-04-30 | $58.60 | $58.60 | $58.60 | $58.60 | $5.85 | 0 |
| 2018-04-27 | $60.08 | $61.20 | $58.00 | $58.60 | $5.85 | 1,598,000 |
| 2018-04-26 | $62.05 | $62.29 | $59.70 | $59.81 | $5.97 | 1,935,290 |
| 2018-04-25 | $60.79 | $62.45 | $59.87 | $61.89 | $6.18 | 2,746,690 |
| 2018-04-24 | $58.30 | $60.98 | $57.68 | $60.88 | $6.08 | 2,623,340 |
| 2018-04-23 | $57.97 | $59.35 | $57.00 | $58.58 | $5.85 | 2,308,740 |
| 2018-04-20 | $61.50 | $61.68 | $56.43 | $56.44 | $5.63 | 3,379,080 |
| 2018-04-19 | $64.71 | $66.50 | $62.51 | $62.70 | $6.26 | 2,873,500 |
| 2018-04-18 | $64.00 | $66.19 | $61.36 | $65.30 | $6.52 | 3,568,330 |
| 2018-04-17 | $75.50 | $75.51 | $67.13 | $67.90 | $6.78 | 3,519,620 |
| 2018-04-16 | $70.50 | $72.94 | $70.12 | $72.94 | $7.28 | 2,449,400 |
| 2018-04-13 | $71.23 | $73.50 | $70.61 | $71.31 | $7.12 | 2,778,750 |
| 2018-04-12 | $72.19 | $73.94 | $70.20 | $70.25 | $7.01 | 3,415,900 |
| 2018-04-11 | $70.21 | $74.47 | $69.01 | $73.41 | $7.33 | 4,511,980 |
| 2018-04-10 | $78.77 | $78.80 | $72.14 | $73.98 | $7.38 | 6,983,380 |
| 2018-04-09 | $75.60 | $82.50 | $75.52 | $80.15 | $8.00 | 6,362,270 |
| 2018-04-06 | $75.00 | $75.00 | $75.00 | $75.00 | $7.49 | 0 |
| 2018-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $7.49 | 0 |
| 2018-04-04 | $74.00 | $77.71 | $73.69 | $75.00 | $7.49 | 4,537,660 |
| 2018-04-03 | $73.05 | $74.28 | $71.66 | $72.61 | $7.25 | 3,270,550 |
| 2018-04-02 | $78.00 | $78.90 | $74.38 | $75.28 | $7.51 | 4,642,350 |
| 2018-03-30 | $75.02 | $78.38 | $72.43 | $77.50 | $7.74 | 4,667,350 |
| 2018-03-29 | $74.00 | $77.76 | $73.00 | $74.53 | $7.44 | 4,108,480 |
| 2018-03-28 | $74.00 | $77.99 | $73.10 | $74.10 | $7.40 | 5,359,290 |
| 2018-03-27 | $78.00 | $83.88 | $75.65 | $75.91 | $7.58 | 8,187,600 |
| 2018-03-26 | $68.44 | $77.77 | $67.93 | $77.77 | $7.76 | 6,167,320 |
| 2018-03-23 | $65.50 | $73.52 | $64.50 | $70.70 | $7.06 | 7,451,570 |
| 2018-03-22 | $64.00 | $68.81 | $64.00 | $68.81 | $6.87 | 4,741,510 |
| 2018-03-21 | $68.90 | $70.49 | $64.69 | $64.69 | $6.46 | 5,204,900 |
| 2018-03-20 | $63.10 | $68.51 | $62.55 | $68.50 | $6.84 | 4,615,740 |
| 2018-03-19 | $64.17 | $67.17 | $63.04 | $65.48 | $6.54 | 4,366,160 |
| 2018-03-16 | $63.25 | $64.50 | $62.70 | $63.37 | $6.33 | 3,463,920 |
| 2018-03-15 | $65.80 | $65.80 | $61.03 | $63.25 | $6.31 | 5,770,110 |
| 2018-03-14 | $68.80 | $69.99 | $67.71 | $67.81 | $6.77 | 4,620,900 |
| 2018-03-13 | $71.50 | $73.53 | $69.65 | $70.73 | $7.06 | 5,800,500 |
| 2018-03-12 | $77.00 | $80.32 | $71.14 | $72.55 | $7.24 | 9,004,550 |
| 2018-03-09 | $65.12 | $73.02 | $64.68 | $73.02 | $7.29 | 6,013,000 |
| 2018-03-08 | $62.80 | $69.00 | $62.25 | $66.38 | $6.63 | 6,511,000 |
| 2018-03-07 | $62.00 | $63.99 | $60.03 | $62.99 | $6.29 | 5,693,770 |
| 2018-03-06 | $60.79 | $67.80 | $60.50 | $62.51 | $6.24 | 7,483,910 |
| 2018-03-05 | $58.00 | $62.62 | $58.00 | $61.70 | $6.16 | 5,824,770 |
| 2018-03-02 | $58.17 | $61.48 | $57.51 | $58.00 | $5.79 | 5,890,360 |
| 2018-03-01 | $56.52 | $62.17 | $56.52 | $60.40 | $6.03 | 8,112,510 |
| 2018-02-28 | $58.50 | $58.50 | $54.50 | $56.52 | $5.64 | 6,107,520 |
| 2018-02-27 | $53.03 | $58.74 | $52.95 | $58.74 | $5.86 | 3,493,450 |
| 2018-02-26 | $53.39 | $54.17 | $52.46 | $53.40 | $5.33 | 4,750,420 |
| 2018-02-23 | $50.00 | $52.50 | $49.70 | $51.32 | $5.12 | 3,809,780 |
| 2018-02-22 | $50.00 | $51.05 | $48.40 | $50.31 | $5.02 | 3,795,610 |
| 2018-02-21 | $49.65 | $49.65 | $49.65 | $49.65 | $4.96 | 0 |
| 2018-02-20 | $49.65 | $49.65 | $49.65 | $49.65 | $4.96 | 0 |
| 2018-02-19 | $49.65 | $49.65 | $49.65 | $49.65 | $4.96 | 0 |
| 2018-02-16 | $49.65 | $49.65 | $49.65 | $49.65 | $4.96 | 0 |
| 2018-02-15 | $49.65 | $49.65 | $49.65 | $49.65 | $4.96 | 0 |
| 2018-02-14 | $51.68 | $52.79 | $49.57 | $49.65 | $4.96 | 5,649,210 |
| 2018-02-13 | $59.80 | $59.80 | $55.08 | $55.08 | $5.50 | 5,844,270 |
| 2018-02-12 | $60.62 | $64.28 | $58.00 | $61.20 | $6.11 | 7,960,350 |
| 2018-02-09 | $53.01 | $61.98 | $52.89 | $58.98 | $5.89 | 8,014,280 |
| 2018-02-08 | $55.69 | $59.20 | $53.80 | $56.69 | $5.66 | 6,147,980 |
| 2018-02-07 | $56.50 | $60.40 | $50.81 | $58.28 | $5.82 | 8,833,760 |
| 2018-02-06 | $54.91 | $57.90 | $54.91 | $54.91 | $5.48 | 6,117,580 |
| 2018-02-05 | $69.78 | $69.78 | $61.01 | $61.01 | $6.09 | 8,877,000 |
| 2018-02-02 | $67.79 | $67.79 | $67.79 | $67.79 | $6.77 | 451,800 |
| 2018-02-01 | $61.63 | $61.63 | $61.63 | $61.63 | $6.15 | 140,530 |
| 2018-01-31 | $56.03 | $56.03 | $56.03 | $56.03 | $5.59 | 61,600 |
| 2018-01-30 | $50.94 | $50.94 | $50.94 | $50.94 | $5.08 | 40,100 |
| 2018-01-29 | $46.31 | $46.31 | $46.31 | $46.31 | $4.62 | 22,600 |
| 2018-01-26 | $42.10 | $42.10 | $42.10 | $42.10 | $4.20 | 15,600 |
| 2018-01-25 | $38.27 | $38.27 | $38.27 | $38.27 | $3.82 | 5,600 |
| 2018-01-24 | $34.79 | $34.79 | $34.79 | $34.79 | $3.47 | 4,600 |
| 2018-01-23 | $31.63 | $31.63 | $31.63 | $31.63 | $3.16 | 1,600 |
| 2018-01-22 | $28.75 | $28.75 | $28.75 | $28.75 | $2.87 | 800 |
| 2018-01-19 | $21.78 | $26.14 | $21.78 | $26.14 | $2.61 | 3,300 |
None (300738) News Headlines
Recent None (300738) News
Similar Companies to None (300738) 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 | -- | -- | -- |