None (300739) Exchange: SHE
Data as of July 17, 2025
$15.53 ($0.05) 0.32%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.88 |
| Previous Close | $15.53 |
| High | $16.07 |
| Low | $15.45 |
| Adjusted Open | $15.88 |
| Previous Adjusted Close | $15.53 |
| Adjusted High | $16.07 |
| Adjusted Low | $15.45 |
About None (300739)
Invest in None (300739)
Historical Stock Data for None (300739)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.88 | $16.07 | $15.45 | $15.53 | $15.53 | 29,727,610 |
| 2025-07-08 | $14.89 | $15.60 | $14.87 | $15.48 | $15.48 | 21,811,880 |
| 2025-07-07 | $14.82 | $15.15 | $14.80 | $14.90 | $14.90 | 10,529,010 |
| 2025-07-04 | $15.13 | $15.54 | $14.95 | $15.05 | $15.05 | 18,135,890 |
| 2025-07-03 | $14.56 | $15.28 | $14.52 | $15.20 | $15.20 | 21,604,970 |
| 2025-07-02 | $15.05 | $15.09 | $14.50 | $14.58 | $14.58 | 11,524,020 |
| 2025-07-01 | $14.74 | $15.06 | $14.50 | $15.00 | $15.00 | 16,320,670 |
| 2025-06-30 | $14.65 | $14.87 | $14.58 | $14.84 | $14.84 | 14,480,890 |
| 2025-06-27 | $14.45 | $14.72 | $14.23 | $14.52 | $14.52 | 14,177,780 |
| 2025-06-26 | $14.45 | $14.70 | $14.38 | $14.45 | $14.45 | 15,385,130 |
| 2025-06-25 | $14.50 | $14.70 | $14.31 | $14.46 | $14.46 | 15,975,090 |
| 2025-06-24 | $14.29 | $14.63 | $14.20 | $14.59 | $14.59 | 22,091,160 |
| 2025-06-23 | $14.01 | $14.39 | $13.95 | $14.29 | $14.29 | 17,341,460 |
| 2025-06-20 | $14.00 | $14.67 | $13.95 | $14.28 | $14.28 | 25,525,710 |
| 2025-06-19 | $14.16 | $14.56 | $13.90 | $13.96 | $13.96 | 20,430,560 |
| 2025-06-18 | $13.41 | $14.24 | $13.34 | $14.16 | $14.16 | 23,267,350 |
| 2025-06-17 | $13.63 | $13.67 | $13.30 | $13.43 | $13.43 | 8,313,670 |
| 2025-06-13 | $13.45 | $13.64 | $13.29 | $13.29 | $13.29 | 5,850,310 |
| 2025-06-12 | $13.43 | $13.75 | $13.43 | $13.57 | $13.57 | 5,751,430 |
| 2025-06-11 | $13.53 | $13.78 | $13.47 | $13.50 | $13.50 | 5,929,230 |
| 2025-06-10 | $13.60 | $13.65 | $13.28 | $13.43 | $13.43 | 7,084,350 |
| 2025-06-09 | $13.63 | $13.69 | $13.56 | $13.61 | $13.61 | 6,231,100 |
| 2025-06-06 | $13.59 | $13.74 | $13.50 | $13.60 | $13.60 | 7,239,060 |
| 2025-06-05 | $13.23 | $13.72 | $13.14 | $13.63 | $13.63 | 10,962,130 |
| 2025-06-04 | $13.03 | $13.49 | $13.03 | $13.23 | $13.23 | 8,493,490 |
| 2025-06-03 | $12.83 | $13.09 | $12.77 | $13.00 | $13.00 | 4,842,900 |
| 2025-05-30 | $13.09 | $13.13 | $12.87 | $12.93 | $12.93 | 4,814,800 |
| 2025-05-29 | $12.89 | $13.21 | $12.89 | $13.20 | $13.20 | 5,247,600 |
| 2025-05-28 | $12.94 | $13.03 | $12.80 | $12.89 | $12.89 | 2,666,840 |
| 2025-05-27 | $12.93 | $12.98 | $12.79 | $12.93 | $12.93 | 3,161,280 |
| 2025-05-26 | $12.68 | $12.98 | $12.65 | $12.97 | $12.97 | 3,625,340 |
| 2025-05-23 | $12.90 | $13.02 | $12.66 | $12.68 | $12.68 | 4,545,700 |
| 2025-05-22 | $13.06 | $13.25 | $12.93 | $12.96 | $12.96 | 4,631,510 |
| 2025-05-21 | $13.26 | $13.26 | $13.03 | $13.09 | $13.09 | 3,759,810 |
| 2025-05-20 | $13.05 | $13.29 | $12.96 | $13.28 | $13.28 | 6,111,790 |
| 2025-05-19 | $12.90 | $12.99 | $12.75 | $12.97 | $12.97 | 4,222,690 |
| 2025-05-16 | $12.84 | $13.07 | $12.76 | $12.93 | $12.93 | 4,017,180 |
| 2025-05-15 | $12.96 | $13.04 | $12.80 | $12.92 | $12.92 | 4,311,100 |
| 2025-05-14 | $12.97 | $13.13 | $12.84 | $12.96 | $12.96 | 5,238,700 |
| 2025-05-13 | $13.16 | $13.23 | $12.94 | $12.96 | $12.96 | 5,255,130 |
| 2025-05-12 | $12.85 | $13.08 | $12.85 | $13.05 | $13.05 | 5,888,580 |
| 2025-05-09 | $12.86 | $12.91 | $12.70 | $12.75 | $12.75 | 5,339,200 |
| 2025-05-08 | $12.71 | $12.98 | $12.66 | $12.91 | $12.91 | 6,080,860 |
| 2025-05-07 | $12.91 | $12.97 | $12.57 | $12.70 | $12.70 | 7,710,000 |
| 2025-05-06 | $12.28 | $12.70 | $12.26 | $12.68 | $12.68 | 8,588,690 |
| 2025-04-30 | $11.85 | $12.21 | $11.85 | $12.17 | $12.17 | 6,934,850 |
| 2025-04-29 | $11.62 | $12.01 | $11.57 | $11.89 | $11.89 | 7,703,820 |
| 2025-04-28 | $11.63 | $11.65 | $11.34 | $11.46 | $11.46 | 5,145,730 |
| 2025-04-25 | $11.55 | $11.78 | $11.55 | $11.63 | $11.63 | 4,643,660 |
| 2025-04-24 | $12.03 | $12.03 | $11.55 | $11.61 | $11.61 | 7,905,100 |
| 2025-04-23 | $11.98 | $12.05 | $11.84 | $12.00 | $12.00 | 5,768,630 |
| 2025-04-22 | $11.73 | $12.05 | $11.73 | $11.84 | $11.84 | 6,147,440 |
| 2025-04-21 | $11.75 | $11.81 | $11.51 | $11.81 | $11.81 | 4,442,400 |
| 2025-04-18 | $11.53 | $11.76 | $11.42 | $11.64 | $11.64 | 5,106,650 |
| 2025-04-17 | $11.42 | $11.70 | $11.40 | $11.53 | $11.53 | 4,294,780 |
| 2025-04-16 | $11.68 | $11.78 | $11.21 | $11.51 | $11.51 | 5,590,220 |
| 2025-04-15 | $11.94 | $11.96 | $11.63 | $11.75 | $11.75 | 4,233,860 |
| 2025-04-14 | $12.00 | $12.29 | $11.74 | $11.81 | $11.81 | 7,329,530 |
| 2025-04-11 | $11.25 | $11.74 | $11.20 | $11.58 | $11.58 | 6,769,830 |
| 2025-04-10 | $11.45 | $11.78 | $11.38 | $11.39 | $11.39 | 9,435,600 |
| 2025-04-09 | $10.42 | $11.27 | $9.83 | $11.17 | $11.17 | 10,911,900 |
| 2025-04-08 | $10.63 | $11.17 | $10.50 | $10.76 | $10.76 | 10,121,270 |
| 2025-04-07 | $12.40 | $12.40 | $10.50 | $10.50 | $10.50 | 13,458,350 |
| 2025-04-03 | $13.27 | $13.48 | $13.00 | $13.13 | $13.13 | 6,127,930 |
| 2025-04-02 | $13.39 | $13.67 | $13.39 | $13.45 | $13.45 | 4,224,780 |
| 2025-04-01 | $13.37 | $13.55 | $13.37 | $13.45 | $13.45 | 4,178,080 |
| 2025-03-31 | $13.41 | $13.60 | $13.07 | $13.34 | $13.34 | 6,795,520 |
| 2025-03-28 | $13.89 | $14.04 | $13.52 | $13.52 | $13.52 | 6,571,110 |
| 2025-03-27 | $13.91 | $14.09 | $13.58 | $13.94 | $13.94 | 6,637,400 |
| 2025-03-26 | $13.75 | $14.24 | $13.72 | $13.95 | $13.95 | 6,497,120 |
| 2025-03-25 | $14.01 | $14.10 | $13.70 | $13.81 | $13.81 | 7,046,260 |
| 2025-03-24 | $14.50 | $14.74 | $13.53 | $14.09 | $14.09 | 12,163,250 |
| 2025-03-21 | $14.82 | $14.93 | $14.44 | $14.45 | $14.45 | 9,826,020 |
| 2025-03-20 | $15.22 | $15.28 | $14.91 | $14.93 | $14.93 | 9,603,660 |
| 2025-03-19 | $15.35 | $15.40 | $15.11 | $15.19 | $15.19 | 10,925,090 |
| 2025-03-18 | $15.31 | $15.48 | $15.15 | $15.46 | $15.46 | 14,228,580 |
| 2025-03-17 | $15.34 | $15.35 | $15.08 | $15.30 | $15.30 | 13,139,660 |
| 2025-03-14 | $14.90 | $15.37 | $14.58 | $15.35 | $15.35 | 20,588,630 |
| 2025-03-13 | $14.99 | $15.20 | $14.69 | $14.89 | $14.89 | 11,485,630 |
| 2025-03-12 | $15.00 | $15.23 | $14.92 | $15.08 | $15.08 | 12,914,060 |
| 2025-03-11 | $14.58 | $15.06 | $14.47 | $14.98 | $14.98 | 12,448,720 |
| 2025-03-10 | $14.80 | $14.86 | $14.55 | $14.73 | $14.73 | 6,743,320 |
| 2025-03-07 | $14.99 | $14.99 | $14.64 | $14.74 | $14.74 | 10,814,860 |
| 2025-03-06 | $15.06 | $15.33 | $14.96 | $15.01 | $15.01 | 15,806,510 |
| 2025-03-05 | $14.47 | $14.94 | $14.33 | $14.89 | $14.89 | 12,549,960 |
| 2025-03-04 | $14.01 | $14.47 | $13.90 | $14.47 | $14.47 | 8,841,040 |
| 2025-03-03 | $14.15 | $14.44 | $13.73 | $14.13 | $14.13 | 11,684,430 |
| 2025-02-28 | $15.00 | $15.20 | $14.11 | $14.21 | $14.21 | 16,365,500 |
| 2025-02-27 | $15.50 | $15.57 | $14.91 | $15.26 | $15.26 | 17,157,940 |
| 2025-02-26 | $15.33 | $15.53 | $15.18 | $15.48 | $15.48 | 18,169,310 |
| 2025-02-25 | $14.82 | $15.38 | $14.78 | $15.21 | $15.21 | 18,152,540 |
| 2025-02-24 | $15.29 | $15.30 | $14.85 | $15.09 | $15.09 | 17,201,040 |
| 2025-02-20 | $14.70 | $14.90 | $14.57 | $14.90 | $14.90 | 18,171,280 |
| 2025-02-19 | $14.22 | $14.72 | $14.11 | $14.71 | $14.71 | 17,333,600 |
| 2025-02-18 | $14.70 | $15.04 | $14.15 | $14.23 | $14.23 | 22,662,030 |
| 2025-02-17 | $14.20 | $14.72 | $14.19 | $14.60 | $14.60 | 16,108,980 |
| 2025-02-14 | $14.16 | $14.40 | $14.10 | $14.20 | $14.20 | 11,635,280 |
| 2025-02-13 | $14.58 | $14.65 | $14.23 | $14.24 | $14.24 | 13,088,880 |
| 2025-02-12 | $14.26 | $14.59 | $14.20 | $14.59 | $14.59 | 14,169,480 |
| 2025-02-11 | $14.40 | $14.43 | $14.18 | $14.30 | $14.30 | 11,932,880 |
| 2025-02-10 | $14.36 | $14.46 | $14.17 | $14.46 | $14.46 | 13,633,970 |
| 2025-02-07 | $14.19 | $14.47 | $14.04 | $14.31 | $14.31 | 19,155,500 |
| 2025-02-06 | $13.57 | $14.20 | $13.47 | $14.20 | $14.20 | 14,845,370 |
| 2025-02-05 | $13.50 | $13.68 | $13.33 | $13.55 | $13.55 | 9,834,800 |
| 2025-01-27 | $13.98 | $14.00 | $13.30 | $13.33 | $13.33 | 10,992,380 |
| 2025-01-24 | $13.53 | $13.88 | $13.42 | $13.77 | $13.77 | 16,698,590 |
| 2025-01-23 | $14.30 | $14.64 | $13.96 | $13.96 | $13.96 | 17,652,140 |
| 2025-01-22 | $14.05 | $14.40 | $13.90 | $14.07 | $14.07 | 15,307,170 |
| 2025-01-21 | $14.30 | $14.38 | $13.93 | $14.06 | $14.06 | 17,698,400 |
| 2025-01-20 | $14.10 | $14.50 | $14.00 | $14.32 | $14.32 | 21,166,550 |
| 2025-01-17 | $13.80 | $14.20 | $13.67 | $14.00 | $14.00 | 22,587,070 |
| 2025-01-16 | $13.57 | $13.96 | $13.40 | $13.76 | $13.76 | 20,660,270 |
| 2025-01-15 | $13.60 | $13.80 | $13.31 | $13.44 | $13.44 | 16,393,760 |
| 2025-01-14 | $12.71 | $13.55 | $12.59 | $13.54 | $13.54 | 21,532,580 |
| 2025-01-13 | $12.67 | $12.82 | $12.23 | $12.59 | $12.59 | 15,844,380 |
| 2025-01-09 | $13.20 | $14.35 | $13.20 | $13.94 | $13.94 | 30,703,660 |
| 2025-01-08 | $13.26 | $13.45 | $12.70 | $13.31 | $13.31 | 19,246,540 |
| 2025-01-07 | $12.92 | $13.54 | $12.78 | $13.53 | $13.53 | 18,605,880 |
| 2025-01-06 | $13.19 | $13.39 | $12.66 | $12.90 | $12.90 | 15,974,640 |
| 2025-01-03 | $14.48 | $14.58 | $13.26 | $13.30 | $13.30 | 23,476,610 |
| 2025-01-02 | $15.00 | $15.04 | $14.17 | $14.52 | $14.52 | 23,535,890 |
| 2024-12-31 | $16.82 | $16.99 | $14.86 | $15.14 | $15.14 | 37,305,580 |
| 2024-12-30 | $16.91 | $17.69 | $16.70 | $16.88 | $16.88 | 26,031,120 |
| 2024-12-27 | $18.11 | $18.54 | $17.21 | $17.34 | $17.34 | 45,989,830 |
| 2024-12-26 | $17.10 | $18.57 | $16.00 | $18.38 | $18.38 | 59,669,510 |
| 2024-12-25 | $17.21 | $17.73 | $16.91 | $17.49 | $17.49 | 38,264,220 |
| 2024-12-24 | $17.75 | $17.89 | $16.90 | $17.35 | $17.35 | 36,841,000 |
| 2024-12-23 | $18.05 | $18.43 | $16.84 | $17.86 | $17.86 | 51,438,360 |
| 2024-12-20 | $16.92 | $18.69 | $16.92 | $18.50 | $18.50 | 70,354,040 |
| 2024-12-19 | $17.31 | $18.22 | $16.69 | $17.56 | $17.56 | 68,936,740 |
| 2024-12-18 | $16.83 | $20.28 | $16.78 | $19.00 | $19.00 | 84,330,650 |
| 2024-12-17 | $14.50 | $17.40 | $14.44 | $17.40 | $17.40 | 52,367,000 |
| 2024-12-16 | $14.66 | $14.79 | $14.39 | $14.50 | $14.50 | 4,376,180 |
| 2024-12-13 | $14.85 | $14.88 | $14.59 | $14.66 | $14.66 | 5,623,500 |
| 2024-12-12 | $14.94 | $15.04 | $14.75 | $14.92 | $14.92 | 5,629,440 |
| 2024-12-11 | $14.66 | $14.96 | $14.66 | $14.96 | $14.96 | 7,633,560 |
| 2024-12-10 | $15.20 | $15.25 | $14.66 | $14.72 | $14.72 | 10,947,310 |
| 2024-12-09 | $14.73 | $15.07 | $14.55 | $14.81 | $14.81 | 7,472,730 |
| 2024-12-06 | $14.72 | $14.99 | $14.40 | $14.84 | $14.84 | 9,139,720 |
| 2024-12-05 | $14.32 | $14.95 | $14.30 | $14.75 | $14.75 | 11,444,800 |
| 2024-12-04 | $14.40 | $14.97 | $14.28 | $14.65 | $14.65 | 12,388,810 |
| 2024-12-03 | $14.49 | $14.49 | $14.18 | $14.40 | $14.40 | 6,226,600 |
| 2024-12-02 | $14.36 | $14.49 | $14.26 | $14.45 | $14.45 | 7,285,680 |
| 2024-11-29 | $14.20 | $14.51 | $13.96 | $14.34 | $14.34 | 5,911,820 |
| 2024-11-28 | $14.26 | $14.45 | $14.14 | $14.20 | $14.20 | 5,152,120 |
| 2024-11-27 | $13.61 | $14.29 | $13.23 | $14.25 | $14.25 | 6,621,400 |
| 2024-11-26 | $13.80 | $14.03 | $13.59 | $13.64 | $13.64 | 4,284,860 |
| 2024-11-25 | $13.71 | $13.89 | $13.36 | $13.89 | $13.89 | 6,241,000 |
| 2024-11-22 | $14.22 | $14.65 | $13.69 | $13.72 | $13.72 | 9,967,370 |
| 2024-11-21 | $14.29 | $14.51 | $14.10 | $14.34 | $14.34 | 8,030,650 |
| 2024-11-20 | $14.32 | $14.53 | $14.18 | $14.36 | $14.36 | 9,076,950 |
| 2024-11-19 | $13.71 | $14.36 | $13.67 | $14.36 | $14.36 | 10,338,960 |
| 2024-11-18 | $15.02 | $15.09 | $13.51 | $13.75 | $13.75 | 17,242,500 |
| 2024-11-15 | $14.73 | $15.15 | $14.41 | $15.09 | $15.09 | 20,249,090 |
| 2024-11-14 | $14.57 | $15.28 | $14.51 | $14.58 | $14.58 | 13,403,160 |
| 2024-11-13 | $14.60 | $14.72 | $14.20 | $14.63 | $14.63 | 7,036,410 |
| 2024-11-12 | $14.62 | $14.99 | $14.44 | $14.72 | $14.72 | 11,069,310 |
| 2024-11-11 | $14.09 | $14.67 | $14.09 | $14.62 | $14.62 | 9,071,740 |
| 2024-11-08 | $14.23 | $14.44 | $14.07 | $14.11 | $14.11 | 9,201,760 |
| 2024-11-07 | $13.66 | $14.16 | $13.41 | $14.13 | $14.13 | 9,246,310 |
| 2024-11-06 | $13.80 | $13.92 | $13.53 | $13.65 | $13.65 | 7,243,430 |
| 2024-11-05 | $13.37 | $13.79 | $13.21 | $13.68 | $13.68 | 7,138,260 |
| 2024-11-04 | $12.90 | $13.27 | $12.77 | $13.27 | $13.27 | 5,363,940 |
| 2024-11-01 | $13.63 | $13.64 | $12.77 | $12.79 | $12.79 | 9,101,380 |
| 2024-10-31 | $13.56 | $13.85 | $13.36 | $13.71 | $13.71 | 8,972,180 |
| 2024-10-30 | $13.85 | $14.03 | $13.46 | $13.78 | $13.78 | 7,665,370 |
| 2024-10-29 | $14.40 | $14.41 | $13.95 | $14.03 | $14.03 | 8,720,630 |
| 2024-10-28 | $14.63 | $14.63 | $14.12 | $14.41 | $14.41 | 9,231,780 |
| 2024-10-25 | $14.60 | $14.82 | $14.48 | $14.68 | $14.68 | 6,647,720 |
| 2024-10-24 | $14.42 | $14.58 | $14.14 | $14.52 | $14.52 | 5,584,030 |
| 2024-10-23 | $14.49 | $14.83 | $14.30 | $14.42 | $14.42 | 7,515,700 |
| 2024-10-22 | $14.78 | $15.14 | $14.50 | $14.71 | $14.71 | 9,977,250 |
| 2024-10-21 | $14.50 | $15.03 | $14.35 | $14.70 | $14.70 | 11,842,340 |
| 2024-10-18 | $13.50 | $14.68 | $13.45 | $14.30 | $14.30 | 11,962,460 |
| 2024-10-17 | $13.51 | $13.93 | $13.51 | $13.54 | $13.54 | 7,084,450 |
| 2024-10-16 | $13.45 | $13.67 | $13.26 | $13.45 | $13.45 | 6,513,060 |
| 2024-10-15 | $13.69 | $14.24 | $13.52 | $13.61 | $13.61 | 8,818,080 |
| 2024-10-14 | $13.36 | $13.72 | $13.04 | $13.72 | $13.72 | 6,680,130 |
| 2024-10-11 | $13.99 | $13.99 | $13.00 | $13.19 | $13.19 | 9,097,520 |
| 2024-10-10 | $14.20 | $14.58 | $13.87 | $13.93 | $13.93 | 10,137,360 |
| 2024-10-09 | $15.59 | $15.59 | $13.88 | $13.88 | $13.88 | 17,316,430 |
| 2024-10-08 | $16.75 | $16.76 | $14.45 | $16.30 | $16.30 | 23,362,550 |
| 2024-09-30 | $12.67 | $14.50 | $12.38 | $14.07 | $14.07 | 18,238,940 |
| 2024-09-27 | $11.80 | $12.51 | $11.69 | $12.21 | $12.21 | 8,772,000 |
| 2024-09-26 | $11.21 | $11.60 | $11.18 | $11.60 | $11.60 | 4,364,040 |
| 2024-09-25 | $11.20 | $11.53 | $11.16 | $11.28 | $11.28 | 6,147,300 |
| 2024-09-24 | $10.78 | $11.11 | $10.58 | $11.11 | $11.11 | 5,369,220 |
| 2024-09-23 | $10.56 | $10.76 | $10.45 | $10.68 | $10.68 | 2,772,620 |
| 2024-09-20 | $10.71 | $10.75 | $10.51 | $10.60 | $10.60 | 2,421,150 |
| 2024-09-19 | $10.50 | $10.71 | $10.40 | $10.68 | $10.68 | 2,948,660 |
| 2024-09-18 | $10.63 | $10.76 | $10.18 | $10.43 | $10.43 | 3,247,130 |
| 2024-09-13 | $10.78 | $11.01 | $10.63 | $10.63 | $10.63 | 3,364,720 |
| 2024-09-12 | $11.03 | $11.16 | $10.80 | $10.80 | $10.80 | 3,027,940 |
| 2024-09-11 | $11.11 | $11.16 | $10.90 | $10.95 | $10.95 | 2,760,700 |
| 2024-09-10 | $11.04 | $11.25 | $10.84 | $11.19 | $11.19 | 3,942,140 |
| 2024-09-09 | $11.05 | $11.14 | $10.91 | $10.95 | $10.95 | 3,139,600 |
| 2024-09-06 | $11.41 | $11.45 | $11.08 | $11.09 | $11.09 | 4,544,600 |
| 2024-09-05 | $11.23 | $11.59 | $11.19 | $11.44 | $11.44 | 4,469,600 |
| 2024-09-04 | $11.29 | $11.34 | $11.06 | $11.24 | $11.24 | 3,388,620 |
| 2024-09-03 | $11.28 | $11.47 | $11.20 | $11.36 | $11.36 | 3,467,120 |
| 2024-09-02 | $11.70 | $11.77 | $11.27 | $11.28 | $11.28 | 4,149,430 |
| 2024-08-30 | $11.28 | $11.86 | $11.28 | $11.64 | $11.64 | 5,839,860 |
| 2024-08-29 | $11.03 | $11.37 | $10.90 | $11.27 | $11.27 | 3,401,450 |
| 2024-08-28 | $10.97 | $11.29 | $10.97 | $11.08 | $11.08 | 2,982,600 |
| 2024-08-27 | $11.35 | $11.42 | $11.04 | $11.06 | $11.06 | 4,095,100 |
| 2024-08-26 | $11.26 | $11.50 | $11.15 | $11.43 | $11.43 | 4,378,100 |
| 2024-08-23 | $11.14 | $11.51 | $10.95 | $11.20 | $11.20 | 4,385,330 |
| 2024-08-22 | $11.49 | $11.55 | $11.18 | $11.20 | $11.20 | 3,919,930 |
| 2024-08-21 | $11.30 | $11.74 | $11.22 | $11.48 | $11.48 | 4,112,080 |
| 2024-08-20 | $11.54 | $11.65 | $11.31 | $11.35 | $11.35 | 3,608,300 |
| 2024-08-19 | $11.85 | $11.95 | $11.53 | $11.55 | $11.55 | 5,446,200 |
| 2024-08-16 | $11.77 | $12.18 | $11.77 | $11.91 | $11.91 | 7,226,900 |
| 2024-08-15 | $11.54 | $11.85 | $11.44 | $11.73 | $11.73 | 3,994,710 |
| 2024-08-14 | $11.63 | $11.79 | $11.56 | $11.64 | $11.64 | 4,050,710 |
| 2024-08-13 | $11.27 | $11.65 | $11.27 | $11.65 | $11.65 | 4,357,900 |
| 2024-08-12 | $11.36 | $11.61 | $11.22 | $11.37 | $11.37 | 3,763,210 |
| 2024-08-09 | $11.71 | $11.78 | $11.43 | $11.46 | $11.46 | 4,966,250 |
| 2024-08-08 | $11.37 | $11.49 | $11.11 | $11.35 | $11.35 | 4,252,700 |
| 2024-08-07 | $11.32 | $11.63 | $11.28 | $11.45 | $11.45 | 3,940,490 |
| 2024-08-06 | $11.43 | $11.52 | $11.20 | $11.36 | $11.36 | 4,312,910 |
| 2024-08-05 | $11.83 | $11.95 | $11.20 | $11.22 | $11.22 | 7,939,930 |
| 2024-08-02 | $12.22 | $12.38 | $11.98 | $11.98 | $11.98 | 5,792,490 |
| 2024-08-01 | $12.37 | $12.53 | $12.27 | $12.40 | $12.40 | 6,760,910 |
| 2024-07-31 | $11.80 | $12.38 | $11.78 | $12.37 | $12.37 | 7,823,980 |
| 2024-07-30 | $11.71 | $12.02 | $11.56 | $11.92 | $11.92 | 6,109,180 |
| 2024-07-29 | $11.92 | $11.98 | $11.60 | $11.84 | $11.84 | 5,787,010 |
| 2024-07-26 | $11.62 | $11.87 | $11.59 | $11.74 | $11.74 | 5,910,130 |
| 2024-07-25 | $11.74 | $11.97 | $11.36 | $11.63 | $11.63 | 7,533,170 |
| 2024-07-24 | $12.07 | $12.34 | $11.76 | $11.86 | $11.86 | 7,615,200 |
| 2024-07-23 | $12.62 | $12.65 | $12.01 | $12.05 | $12.05 | 8,222,680 |
| 2024-07-22 | $12.44 | $12.64 | $12.23 | $12.60 | $12.60 | 7,153,230 |
| 2024-07-19 | $12.46 | $12.77 | $12.33 | $12.41 | $12.41 | 9,035,290 |
| 2024-07-18 | $12.79 | $12.79 | $11.90 | $12.44 | $12.44 | 11,367,310 |
| 2024-07-17 | $13.50 | $13.66 | $12.80 | $12.85 | $12.85 | 12,512,880 |
| 2024-07-16 | $13.41 | $13.83 | $13.25 | $13.59 | $13.59 | 12,403,320 |
| 2024-07-15 | $13.46 | $14.06 | $13.35 | $13.50 | $13.50 | 14,479,000 |
| 2024-07-12 | $13.69 | $13.79 | $13.36 | $13.59 | $13.59 | 13,728,580 |
| 2024-07-11 | $13.25 | $14.12 | $13.01 | $13.72 | $13.72 | 22,156,870 |
| 2024-07-10 | $12.69 | $13.35 | $12.60 | $12.99 | $12.99 | 16,560,580 |
| 2024-07-09 | $11.92 | $12.84 | $11.79 | $12.75 | $12.75 | 14,363,970 |
| 2024-07-08 | $12.42 | $12.52 | $11.85 | $11.93 | $11.93 | 9,190,160 |
| 2024-07-05 | $12.76 | $12.77 | $12.25 | $12.43 | $12.43 | 11,266,050 |
| 2024-07-04 | $13.11 | $13.49 | $12.77 | $12.81 | $12.81 | 11,029,770 |
| 2024-07-03 | $13.40 | $13.58 | $13.01 | $13.24 | $13.24 | 14,038,890 |
| 2024-07-02 | $13.88 | $13.92 | $13.49 | $13.66 | $13.66 | 12,718,840 |
| 2024-07-01 | $14.20 | $14.25 | $13.45 | $13.87 | $13.87 | 15,912,030 |
| 2024-06-28 | $13.80 | $14.50 | $13.51 | $14.15 | $14.15 | 18,482,020 |
| 2024-06-27 | $15.20 | $15.46 | $13.86 | $13.90 | $13.90 | 25,469,000 |
| 2024-06-26 | $14.78 | $15.88 | $14.40 | $15.65 | $15.65 | 29,659,870 |
| 2024-06-25 | $14.63 | $15.29 | $14.10 | $15.20 | $15.20 | 26,079,040 |
| 2024-06-24 | $14.53 | $15.22 | $14.43 | $14.58 | $14.58 | 19,999,100 |
| 2024-06-21 | $15.19 | $15.30 | $14.27 | $14.77 | $14.77 | 24,717,910 |
| 2024-06-20 | $15.80 | $16.66 | $15.48 | $15.64 | $15.64 | 31,247,930 |
| 2024-06-19 | $16.99 | $17.18 | $16.13 | $16.23 | $16.23 | 36,902,930 |
| 2024-06-18 | $15.80 | $18.60 | $15.65 | $17.48 | $17.48 | 44,055,320 |
| 2024-06-17 | $14.46 | $17.00 | $14.22 | $16.58 | $16.58 | 39,683,550 |
| 2024-06-14 | $13.60 | $15.27 | $13.35 | $14.63 | $14.63 | 31,884,880 |
| 2024-06-13 | $14.30 | $14.78 | $13.80 | $13.90 | $13.90 | 27,709,280 |
| 2024-06-12 | $13.70 | $15.18 | $13.70 | $14.67 | $14.67 | 29,577,720 |
| 2024-06-11 | $14.04 | $14.32 | $13.11 | $14.15 | $14.15 | 26,028,240 |
| 2024-06-07 | $13.54 | $14.66 | $13.32 | $14.37 | $14.37 | 37,759,820 |
| 2024-06-06 | $11.17 | $13.31 | $11.17 | $13.31 | $13.31 | 15,811,050 |
| 2024-06-05 | $11.33 | $11.47 | $11.09 | $11.09 | $11.09 | 4,204,700 |
| 2024-06-04 | $11.86 | $11.98 | $11.16 | $11.39 | $11.39 | 8,264,600 |
| 2024-06-03 | $11.81 | $12.11 | $11.58 | $12.03 | $12.03 | 7,128,800 |
| 2024-05-31 | $11.55 | $11.97 | $11.51 | $11.77 | $11.77 | 4,523,100 |
| 2024-05-30 | $11.24 | $11.65 | $11.12 | $11.56 | $11.56 | 4,064,100 |
| 2024-05-29 | $11.35 | $11.71 | $11.32 | $11.48 | $11.48 | 2,610,800 |
| 2024-05-28 | $11.54 | $11.84 | $11.32 | $11.44 | $11.44 | 2,692,230 |
| 2024-05-27 | $11.70 | $11.72 | $11.20 | $11.58 | $11.58 | 2,305,530 |
| 2024-05-24 | $11.75 | $11.85 | $11.57 | $11.60 | $11.60 | 2,278,330 |
| 2024-05-23 | $11.98 | $12.04 | $11.76 | $11.80 | $11.80 | 2,401,180 |
| 2024-05-22 | $11.87 | $12.01 | $11.76 | $11.98 | $11.98 | 2,449,400 |
| 2024-05-21 | $11.95 | $11.95 | $11.70 | $11.87 | $11.87 | 2,263,400 |
| 2024-05-20 | $11.82 | $11.90 | $11.69 | $11.84 | $11.84 | 2,685,450 |
| 2024-05-17 | $11.45 | $11.80 | $11.30 | $11.80 | $11.80 | 3,110,300 |
| 2024-05-16 | $11.19 | $11.51 | $11.19 | $11.44 | $11.44 | 2,901,300 |
| 2024-05-15 | $11.15 | $11.35 | $11.00 | $11.17 | $11.17 | 2,269,480 |
| 2024-05-14 | $11.20 | $11.40 | $11.09 | $11.17 | $11.17 | 2,081,330 |
| 2024-05-13 | $11.42 | $11.42 | $11.00 | $11.04 | $11.04 | 2,893,200 |
| 2024-05-10 | $11.99 | $12.00 | $11.46 | $11.49 | $11.49 | 3,721,280 |
| 2024-05-09 | $11.92 | $12.10 | $11.86 | $11.97 | $11.97 | 2,621,400 |
| 2024-05-08 | $12.02 | $12.10 | $11.82 | $11.86 | $11.86 | 2,538,600 |
| 2024-05-07 | $12.13 | $12.22 | $12.02 | $12.09 | $12.09 | 2,807,900 |
| 2024-05-06 | $12.10 | $12.21 | $11.98 | $12.11 | $12.11 | 3,223,300 |
| 2024-04-30 | $12.18 | $12.20 | $11.82 | $11.97 | $11.97 | 3,395,420 |
| 2024-04-29 | $11.71 | $12.19 | $11.66 | $12.15 | $12.15 | 4,209,280 |
| 2024-04-26 | $11.45 | $11.96 | $11.37 | $11.86 | $11.86 | 4,964,480 |
| 2024-04-25 | $11.53 | $11.69 | $11.40 | $11.52 | $11.52 | 3,835,900 |
| 2024-04-24 | $11.21 | $11.86 | $11.11 | $11.58 | $11.58 | 6,213,200 |
| 2024-04-23 | $10.99 | $11.28 | $10.99 | $11.17 | $11.17 | 2,946,720 |
| 2024-04-22 | $11.00 | $11.19 | $10.55 | $11.05 | $11.05 | 3,376,980 |
| 2024-04-19 | $11.39 | $11.45 | $11.11 | $11.21 | $11.21 | 4,303,950 |
| 2024-04-18 | $11.63 | $11.77 | $11.25 | $11.45 | $11.45 | 5,746,740 |
| 2024-04-17 | $11.50 | $11.80 | $11.10 | $11.70 | $11.70 | 7,971,110 |
| 2024-04-16 | $12.00 | $12.05 | $10.65 | $10.84 | $10.84 | 8,108,360 |
| 2024-04-15 | $12.60 | $12.78 | $11.61 | $12.07 | $12.07 | 8,451,730 |
| 2024-04-12 | $12.22 | $13.14 | $12.02 | $12.76 | $12.76 | 5,395,200 |
| 2024-04-11 | $12.07 | $12.36 | $12.02 | $12.12 | $12.12 | 1,939,800 |
| 2024-04-10 | $12.58 | $12.58 | $12.02 | $12.15 | $12.15 | 2,317,500 |
| 2024-04-09 | $12.45 | $12.65 | $12.37 | $12.57 | $12.57 | 1,888,000 |
| 2024-04-08 | $12.92 | $13.00 | $12.44 | $12.44 | $12.44 | 3,102,200 |
| 2024-04-03 | $13.19 | $13.25 | $12.80 | $13.06 | $13.06 | 3,567,060 |
| 2024-04-02 | $13.39 | $13.44 | $13.06 | $13.18 | $13.18 | 3,941,000 |
| 2024-04-01 | $13.22 | $13.52 | $13.13 | $13.41 | $13.41 | 5,363,530 |
| 2024-03-29 | $12.86 | $13.15 | $12.68 | $13.14 | $13.14 | 5,435,880 |
| 2024-03-28 | $12.31 | $13.01 | $12.31 | $12.85 | $12.85 | 5,986,510 |
| 2024-03-27 | $12.92 | $12.94 | $12.31 | $12.31 | $12.31 | 4,526,060 |
| 2024-03-26 | $12.81 | $13.29 | $12.70 | $12.97 | $12.97 | 5,459,530 |
| 2024-03-25 | $13.50 | $13.80 | $12.93 | $12.95 | $12.95 | 5,560,610 |
| 2024-03-22 | $13.86 | $14.03 | $13.55 | $13.70 | $13.70 | 6,182,880 |
| 2024-03-21 | $14.19 | $14.48 | $13.90 | $13.95 | $13.95 | 7,562,670 |
| 2024-03-20 | $14.25 | $14.49 | $14.18 | $14.25 | $14.25 | 5,859,250 |
| 2024-03-19 | $14.37 | $14.52 | $14.20 | $14.33 | $14.33 | 8,325,240 |
| 2024-03-18 | $14.13 | $14.44 | $14.03 | $14.40 | $14.40 | 8,656,650 |
| 2024-03-15 | $13.98 | $14.12 | $13.79 | $14.12 | $14.12 | 6,004,060 |
| 2024-03-14 | $14.20 | $14.32 | $13.70 | $14.10 | $14.10 | 9,959,040 |
| 2024-03-13 | $14.54 | $14.87 | $14.25 | $14.25 | $14.25 | 11,435,850 |
| 2024-03-12 | $14.45 | $15.18 | $14.15 | $14.70 | $14.70 | 14,697,100 |
| 2024-03-11 | $14.46 | $14.50 | $14.10 | $14.44 | $14.44 | 12,678,170 |
| 2024-03-08 | $14.00 | $14.80 | $13.66 | $14.80 | $14.80 | 17,554,730 |
| 2024-03-07 | $13.80 | $14.83 | $13.80 | $14.32 | $14.32 | 19,177,030 |
| 2024-03-06 | $13.70 | $14.05 | $13.48 | $13.78 | $13.78 | 11,714,240 |
| 2024-03-05 | $14.30 | $14.72 | $13.85 | $13.98 | $13.98 | 16,154,280 |
| 2024-03-04 | $14.52 | $15.17 | $14.20 | $14.81 | $14.81 | 18,354,300 |
| 2024-03-01 | $15.21 | $15.72 | $14.49 | $14.80 | $14.80 | 23,801,480 |
| 2024-02-29 | $14.00 | $16.50 | $13.52 | $15.68 | $15.68 | 31,575,430 |
| 2024-02-28 | $14.36 | $15.98 | $13.57 | $15.01 | $15.01 | 35,301,870 |
| 2024-02-27 | $12.10 | $13.48 | $11.91 | $13.48 | $13.48 | 14,498,890 |
| 2024-02-26 | $11.12 | $11.46 | $10.90 | $11.23 | $11.23 | 4,748,550 |
| 2024-02-23 | $10.60 | $11.15 | $10.60 | $11.10 | $11.10 | 5,077,050 |
| 2024-02-22 | $10.20 | $10.57 | $10.17 | $10.51 | $10.51 | 3,990,680 |
| 2024-02-21 | $9.99 | $10.62 | $9.82 | $10.19 | $10.19 | 3,819,220 |
| 2024-02-20 | $9.73 | $10.04 | $9.55 | $9.99 | $9.99 | 3,942,450 |
| 2024-02-19 | $9.50 | $10.00 | $9.50 | $9.88 | $9.88 | 7,109,480 |
| 2024-02-08 | $8.44 | $9.64 | $8.10 | $9.50 | $9.50 | 7,335,050 |
| 2024-02-07 | $8.75 | $9.16 | $8.27 | $8.47 | $8.47 | 6,377,530 |
| 2024-02-06 | $8.39 | $9.04 | $7.79 | $8.86 | $8.86 | 7,045,450 |
| 2024-02-05 | $10.20 | $10.27 | $8.35 | $8.60 | $8.60 | 7,738,420 |
| 2024-02-02 | $11.09 | $11.38 | $9.80 | $10.24 | $10.24 | 4,652,820 |
| 2024-02-01 | $10.99 | $11.34 | $10.81 | $11.11 | $11.11 | 2,869,790 |
| 2024-01-31 | $12.18 | $12.18 | $11.23 | $11.29 | $11.29 | 3,515,530 |
| 2024-01-30 | $12.60 | $12.66 | $12.15 | $12.17 | $12.17 | 2,458,020 |
| 2024-01-29 | $13.13 | $13.28 | $12.57 | $12.68 | $12.68 | 2,011,970 |
| 2024-01-26 | $13.25 | $13.51 | $13.13 | $13.19 | $13.19 | 2,292,710 |
| 2024-01-25 | $12.60 | $13.45 | $12.42 | $13.28 | $13.28 | 3,753,570 |
| 2024-01-24 | $12.36 | $12.58 | $11.96 | $12.55 | $12.55 | 2,919,320 |
| 2024-01-23 | $12.53 | $12.64 | $12.11 | $12.33 | $12.33 | 3,015,490 |
| 2024-01-22 | $13.29 | $13.46 | $12.44 | $12.60 | $12.60 | 2,853,670 |
| 2024-01-19 | $13.47 | $13.66 | $13.29 | $13.33 | $13.33 | 2,648,180 |
| 2024-01-18 | $13.69 | $13.79 | $13.12 | $13.49 | $13.49 | 3,786,480 |
| 2024-01-17 | $14.07 | $14.12 | $13.75 | $14.02 | $14.02 | 1,307,300 |
| 2024-01-16 | $14.22 | $14.25 | $13.85 | $14.08 | $14.08 | 1,705,360 |
| 2024-01-15 | $14.20 | $14.40 | $14.01 | $14.29 | $14.29 | 1,546,400 |
| 2024-01-12 | $14.34 | $14.51 | $14.25 | $14.29 | $14.29 | 1,474,500 |
| 2024-01-11 | $14.13 | $14.48 | $14.05 | $14.39 | $14.39 | 2,161,740 |
| 2024-01-10 | $14.30 | $14.36 | $13.91 | $14.14 | $14.14 | 2,659,540 |
| 2024-01-09 | $14.26 | $14.56 | $14.18 | $14.40 | $14.40 | 2,696,400 |
| 2024-01-08 | $14.79 | $14.79 | $14.14 | $14.14 | $14.14 | 2,541,200 |
| 2024-01-05 | $15.00 | $15.20 | $14.67 | $14.75 | $14.75 | 2,338,040 |
| 2024-01-04 | $15.12 | $15.17 | $14.91 | $15.03 | $15.03 | 1,833,080 |
| 2024-01-03 | $15.20 | $15.31 | $15.01 | $15.12 | $15.12 | 2,501,870 |
| 2024-01-02 | $15.28 | $15.41 | $15.21 | $15.29 | $15.29 | 2,401,290 |
| 2024-01-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2023-12-29 | $14.67 | $15.35 | $14.54 | $15.31 | $15.31 | 4,656,150 |
| 2023-12-28 | $14.85 | $15.00 | $14.61 | $14.62 | $14.62 | 2,918,810 |
| 2023-12-27 | $14.38 | $14.88 | $14.24 | $14.85 | $14.85 | 2,680,120 |
| 2023-12-26 | $14.70 | $14.72 | $14.28 | $14.38 | $14.38 | 2,364,900 |
| 2023-12-25 | $14.80 | $14.95 | $14.60 | $14.74 | $14.74 | 1,297,430 |
| 2023-12-22 | $15.16 | $15.16 | $14.71 | $14.75 | $14.75 | 2,037,130 |
| 2023-12-21 | $15.10 | $15.27 | $14.55 | $15.11 | $15.11 | 2,722,100 |
| 2023-12-20 | $15.14 | $15.34 | $15.04 | $15.07 | $15.07 | 2,832,730 |
| 2023-12-19 | $14.76 | $15.10 | $14.70 | $15.05 | $15.05 | 1,900,880 |
| 2023-12-18 | $14.96 | $14.96 | $14.66 | $14.78 | $14.78 | 2,044,330 |
| 2023-12-14 | $15.15 | $15.25 | $14.95 | $14.95 | $14.95 | 2,051,950 |
| 2023-12-13 | $15.08 | $15.27 | $14.99 | $15.14 | $15.14 | 2,329,830 |
| 2023-12-12 | $15.15 | $15.16 | $14.96 | $15.08 | $15.08 | 1,805,760 |
| 2023-12-11 | $14.90 | $15.11 | $14.75 | $15.10 | $15.10 | 2,953,000 |
| 2023-12-08 | $14.75 | $15.19 | $14.71 | $14.94 | $14.94 | 2,690,410 |
| 2023-12-07 | $14.72 | $14.94 | $14.65 | $14.78 | $14.78 | 1,496,100 |
| 2023-12-06 | $14.79 | $14.96 | $14.60 | $14.72 | $14.72 | 2,108,630 |
| 2023-12-05 | $15.08 | $15.08 | $14.68 | $14.69 | $14.69 | 2,402,390 |
| 2023-12-04 | $15.25 | $15.25 | $15.02 | $15.05 | $15.05 | 2,176,150 |
| 2023-12-01 | $15.14 | $15.27 | $14.93 | $15.25 | $15.25 | 3,046,580 |
| 2023-11-30 | $15.43 | $15.43 | $15.01 | $15.15 | $15.15 | 2,410,960 |
| 2023-11-29 | $15.61 | $15.65 | $15.38 | $15.48 | $15.48 | 3,848,850 |
| 2023-11-28 | $15.40 | $15.63 | $14.94 | $15.50 | $15.50 | 7,117,470 |
| 2023-11-27 | $14.88 | $15.45 | $14.86 | $15.45 | $15.45 | 5,853,000 |
| 2023-11-24 | $15.11 | $15.17 | $14.83 | $14.93 | $14.93 | 2,281,380 |
| 2023-11-23 | $14.83 | $15.20 | $14.78 | $15.11 | $15.11 | 2,803,600 |
| 2023-11-22 | $14.88 | $15.08 | $14.81 | $14.87 | $14.87 | 2,588,710 |
| 2023-11-21 | $15.29 | $15.42 | $14.90 | $14.93 | $14.93 | 4,455,440 |
| 2023-11-20 | $15.40 | $15.50 | $15.18 | $15.34 | $15.34 | 3,753,610 |
| 2023-11-17 | $15.12 | $15.50 | $15.12 | $15.43 | $15.43 | 4,380,400 |
| 2023-11-16 | $15.26 | $15.38 | $15.11 | $15.13 | $15.13 | 3,070,700 |
| 2023-11-15 | $15.15 | $15.43 | $15.08 | $15.33 | $15.33 | 6,063,500 |
| 2023-11-14 | $15.02 | $15.30 | $14.98 | $15.09 | $15.09 | 2,958,070 |
| 2023-11-13 | $14.96 | $15.11 | $14.78 | $15.07 | $15.07 | 3,663,520 |
| 2023-11-10 | $14.70 | $14.99 | $14.65 | $14.84 | $14.84 | 2,639,260 |
| 2023-11-09 | $14.91 | $15.05 | $14.63 | $14.73 | $14.73 | 2,325,110 |
| 2023-11-08 | $15.03 | $15.03 | $14.77 | $14.87 | $14.87 | 2,350,810 |
| 2023-11-07 | $14.96 | $15.14 | $14.90 | $15.04 | $15.04 | 2,848,930 |
| 2023-11-06 | $14.75 | $15.06 | $14.73 | $15.00 | $15.00 | 3,657,940 |
| 2023-11-03 | $14.24 | $14.79 | $14.24 | $14.75 | $14.75 | 3,805,110 |
| 2023-11-02 | $14.50 | $14.58 | $14.21 | $14.26 | $14.26 | 2,334,520 |
| 2023-11-01 | $14.38 | $14.58 | $14.28 | $14.54 | $14.54 | 2,615,790 |
| 2023-10-31 | $14.41 | $14.52 | $14.26 | $14.41 | $14.41 | 2,732,850 |
| 2023-10-30 | $13.92 | $14.51 | $13.72 | $14.46 | $14.46 | 4,694,190 |
| 2023-10-27 | $14.07 | $14.07 | $13.33 | $13.92 | $13.92 | 4,489,790 |
| 2023-10-26 | $13.90 | $14.13 | $13.71 | $14.10 | $14.10 | 1,994,600 |
| 2023-10-25 | $14.01 | $14.18 | $13.76 | $13.95 | $13.95 | 2,604,100 |
| 2023-10-24 | $13.69 | $14.14 | $13.48 | $13.98 | $13.98 | 2,814,100 |
| 2023-10-23 | $13.83 | $14.04 | $13.52 | $13.61 | $13.61 | 2,638,360 |
| 2023-10-20 | $14.22 | $14.56 | $13.88 | $13.88 | $13.88 | 3,579,080 |
| 2023-10-19 | $14.01 | $14.77 | $14.01 | $14.37 | $14.37 | 4,287,260 |
| 2023-10-18 | $14.40 | $14.53 | $14.14 | $14.14 | $14.14 | 1,791,310 |
| 2023-10-17 | $14.57 | $14.66 | $14.36 | $14.46 | $14.46 | 1,952,100 |
| 2023-10-16 | $14.79 | $14.93 | $14.52 | $14.62 | $14.62 | 3,129,650 |
| 2023-10-13 | $14.69 | $14.95 | $14.63 | $14.89 | $14.89 | 3,773,790 |
| 2023-10-12 | $14.67 | $14.79 | $14.56 | $14.68 | $14.68 | 1,873,600 |
| 2023-10-11 | $14.64 | $14.77 | $14.51 | $14.65 | $14.65 | 3,007,080 |
| 2023-10-10 | $14.51 | $14.63 | $14.37 | $14.58 | $14.58 | 2,810,690 |
| 2023-10-09 | $14.34 | $14.62 | $14.33 | $14.51 | $14.51 | 2,808,600 |
| 2023-09-28 | $13.85 | $14.45 | $13.85 | $14.34 | $14.34 | 3,400,120 |
| 2023-09-27 | $13.88 | $14.00 | $13.75 | $13.81 | $13.81 | 1,637,800 |
| 2023-09-26 | $14.05 | $14.21 | $13.82 | $13.90 | $13.90 | 2,391,480 |
| 2023-09-25 | $14.37 | $14.38 | $14.09 | $14.18 | $14.18 | 2,087,200 |
| 2023-09-22 | $13.73 | $14.38 | $13.73 | $14.36 | $14.36 | 2,464,700 |
| 2023-09-21 | $13.81 | $13.98 | $13.70 | $13.86 | $13.86 | 1,365,800 |
| 2023-09-20 | $13.90 | $14.00 | $13.70 | $13.78 | $13.78 | 1,498,730 |
| 2023-09-19 | $14.00 | $14.14 | $13.70 | $13.86 | $13.86 | 1,953,140 |
| 2023-09-18 | $14.09 | $14.20 | $13.91 | $14.06 | $14.06 | 1,808,100 |
| 2023-09-15 | $14.13 | $14.28 | $13.98 | $14.08 | $14.08 | 2,218,200 |
| 2023-09-14 | $14.30 | $14.42 | $14.03 | $14.14 | $14.14 | 2,499,700 |
| 2023-09-13 | $14.52 | $14.57 | $14.12 | $14.22 | $14.22 | 3,019,780 |
| 2023-09-12 | $14.55 | $14.63 | $14.38 | $14.52 | $14.52 | 2,612,950 |
| 2023-09-11 | $14.45 | $14.53 | $14.30 | $14.39 | $14.39 | 2,168,940 |
| 2023-09-08 | $14.29 | $14.53 | $14.20 | $14.43 | $14.43 | 2,432,040 |
| 2023-09-07 | $14.43 | $14.55 | $14.26 | $14.28 | $14.28 | 2,695,250 |
| 2023-09-06 | $14.04 | $14.57 | $14.00 | $14.55 | $14.55 | 3,820,720 |
| 2023-09-05 | $13.96 | $14.22 | $13.96 | $14.12 | $14.12 | 3,108,390 |
| 2023-09-04 | $13.89 | $14.02 | $13.80 | $13.97 | $13.97 | 2,253,500 |
| 2023-09-01 | $13.86 | $14.03 | $13.80 | $13.87 | $13.87 | 2,493,880 |
| 2023-08-31 | $13.70 | $13.96 | $13.65 | $13.86 | $13.86 | 3,295,630 |
| 2023-08-30 | $13.41 | $13.85 | $13.35 | $13.76 | $13.76 | 3,227,630 |
| 2023-08-29 | $13.05 | $13.45 | $12.91 | $13.41 | $13.41 | 2,490,900 |
| 2023-08-28 | $13.46 | $13.46 | $12.90 | $12.98 | $12.98 | 2,317,850 |
| 2023-08-25 | $13.06 | $13.12 | $12.65 | $12.74 | $12.74 | 2,185,500 |
| 2023-08-24 | $13.10 | $13.32 | $13.05 | $13.14 | $13.14 | 1,539,780 |
| 2023-08-23 | $13.47 | $13.47 | $13.05 | $13.05 | $13.05 | 1,972,990 |
| 2023-08-22 | $13.30 | $13.58 | $13.06 | $13.45 | $13.45 | 2,586,230 |
| 2023-08-21 | $13.36 | $13.46 | $13.20 | $13.24 | $13.24 | 1,431,900 |
| 2023-08-18 | $13.46 | $13.58 | $13.27 | $13.27 | $13.27 | 1,146,980 |
| 2023-08-17 | $13.21 | $13.46 | $13.10 | $13.42 | $13.42 | 1,503,700 |
| 2023-08-16 | $13.37 | $13.48 | $13.23 | $13.26 | $13.26 | 1,211,600 |
| 2023-08-15 | $13.55 | $13.67 | $13.35 | $13.46 | $13.46 | 889,800 |
| 2023-08-14 | $13.35 | $13.58 | $13.31 | $13.54 | $13.54 | 1,412,700 |
| 2023-08-11 | $13.74 | $13.84 | $13.49 | $13.50 | $13.50 | 1,522,400 |
| 2023-08-10 | $13.78 | $13.86 | $13.62 | $13.76 | $13.76 | 1,237,460 |
| 2023-08-09 | $13.90 | $13.96 | $13.73 | $13.78 | $13.78 | 1,542,210 |
| 2023-08-08 | $14.09 | $14.18 | $13.88 | $13.91 | $13.91 | 1,711,550 |
| 2023-08-07 | $13.94 | $14.10 | $13.92 | $14.01 | $14.01 | 1,824,630 |
| 2023-08-04 | $13.81 | $14.02 | $13.78 | $13.94 | $13.94 | 1,906,450 |
| 2023-08-03 | $13.84 | $13.89 | $13.71 | $13.81 | $13.81 | 1,530,800 |
| 2023-08-02 | $13.83 | $13.93 | $13.70 | $13.92 | $13.92 | 1,455,900 |
| 2023-08-01 | $13.97 | $14.04 | $13.76 | $13.83 | $13.83 | 1,829,930 |
| 2023-07-31 | $13.93 | $14.09 | $13.80 | $13.97 | $13.97 | 1,934,330 |
| 2023-07-28 | $13.95 | $14.05 | $13.66 | $13.90 | $13.90 | 1,755,670 |
| 2023-07-27 | $14.24 | $14.27 | $13.93 | $13.97 | $13.97 | 2,380,850 |
| 2023-07-26 | $14.60 | $14.60 | $14.15 | $14.20 | $14.20 | 2,337,050 |
| 2023-07-25 | $14.41 | $14.60 | $14.27 | $14.52 | $14.52 | 2,531,820 |
| 2023-07-24 | $14.24 | $14.57 | $13.97 | $14.34 | $14.34 | 2,962,090 |
| 2023-07-21 | $14.55 | $14.77 | $14.20 | $14.22 | $14.22 | 2,472,680 |
| 2023-07-20 | $15.21 | $15.24 | $14.55 | $14.62 | $14.62 | 3,841,430 |
| 2023-07-19 | $15.06 | $15.43 | $15.06 | $15.20 | $15.20 | 2,863,880 |
| 2023-07-18 | $15.17 | $15.54 | $15.17 | $15.34 | $15.34 | 4,732,110 |
| 2023-07-17 | $15.30 | $15.34 | $15.07 | $15.20 | $15.20 | 3,679,150 |
| 2023-07-14 | $15.24 | $15.49 | $15.15 | $15.38 | $15.38 | 5,641,220 |
| 2023-07-13 | $14.79 | $15.30 | $14.72 | $15.23 | $15.23 | 6,113,760 |
| 2023-07-12 | $14.88 | $15.18 | $14.68 | $14.68 | $14.68 | 3,395,690 |
| 2023-07-11 | $14.38 | $15.05 | $14.38 | $14.88 | $14.88 | 3,327,050 |
| 2023-07-10 | $14.68 | $14.84 | $14.30 | $14.43 | $14.43 | 2,414,570 |
| 2023-07-07 | $14.93 | $15.07 | $14.59 | $14.69 | $14.69 | 2,767,700 |
| 2023-07-06 | $14.81 | $15.15 | $14.66 | $15.02 | $15.02 | 4,522,730 |
| 2023-07-05 | $14.85 | $15.00 | $14.73 | $14.82 | $14.82 | 2,842,770 |
| 2023-07-04 | $14.59 | $14.97 | $14.52 | $14.88 | $14.88 | 2,795,950 |
| 2023-07-03 | $14.59 | $15.07 | $14.58 | $14.66 | $14.66 | 3,510,210 |
| 2023-06-30 | $14.58 | $14.94 | $14.58 | $14.89 | $14.89 | 4,019,680 |
| 2023-06-29 | $14.28 | $14.70 | $14.25 | $14.62 | $14.62 | 3,186,680 |
| 2023-06-28 | $14.49 | $14.49 | $13.86 | $14.28 | $14.28 | 3,279,780 |
| 2023-06-27 | $14.20 | $14.50 | $14.17 | $14.48 | $14.48 | 2,276,110 |
| 2023-06-26 | $14.62 | $14.83 | $14.10 | $14.12 | $14.12 | 3,395,680 |
| 2023-06-21 | $15.01 | $15.02 | $14.63 | $14.72 | $14.72 | 3,824,300 |
| 2023-06-20 | $15.19 | $15.35 | $14.98 | $15.01 | $15.01 | 4,902,100 |
| 2023-06-19 | $15.20 | $15.60 | $15.13 | $15.26 | $15.26 | 8,862,020 |
| 2023-06-16 | $15.30 | $15.80 | $14.71 | $15.48 | $15.48 | 12,798,430 |
| 2023-06-15 | $14.43 | $15.21 | $14.43 | $15.03 | $15.03 | 7,943,940 |
| 2023-06-14 | $14.55 | $14.58 | $14.28 | $14.50 | $14.50 | 2,461,450 |
| 2023-06-13 | $14.40 | $14.59 | $14.39 | $14.57 | $14.57 | 1,961,050 |
| 2023-06-12 | $14.27 | $14.56 | $14.22 | $14.45 | $14.45 | 2,557,500 |
| 2023-06-09 | $14.08 | $14.38 | $13.97 | $14.27 | $14.27 | 2,436,260 |
| 2023-06-08 | $14.35 | $14.36 | $13.93 | $14.04 | $14.04 | 1,889,400 |
| 2023-06-07 | $14.11 | $14.37 | $13.94 | $14.27 | $14.27 | 2,338,130 |
| 2023-06-06 | $14.45 | $14.53 | $14.00 | $14.04 | $14.04 | 2,432,500 |
| 2023-06-05 | $14.35 | $14.62 | $14.31 | $14.45 | $14.45 | 2,633,000 |
| 2023-06-02 | $14.51 | $14.59 | $14.27 | $14.28 | $14.28 | 2,187,120 |
| 2023-06-01 | $14.56 | $14.63 | $14.40 | $14.49 | $14.49 | 2,953,940 |
| 2023-05-31 | $14.48 | $14.78 | $14.40 | $14.70 | $14.70 | 3,870,200 |
| 2023-05-30 | $14.50 | $14.53 | $14.18 | $14.49 | $14.49 | 3,411,000 |
| 2023-05-29 | $14.26 | $14.59 | $14.25 | $14.57 | $14.57 | 4,592,560 |
| 2023-05-26 | $13.92 | $14.24 | $13.78 | $14.19 | $14.19 | 3,186,910 |
| 2023-05-25 | $13.86 | $14.06 | $13.65 | $13.91 | $13.91 | 2,085,170 |
| 2023-05-24 | $13.66 | $13.89 | $13.55 | $13.75 | $13.75 | 2,111,600 |
| 2023-05-23 | $13.86 | $13.90 | $13.62 | $13.70 | $13.70 | 2,196,310 |
| 2023-05-22 | $13.82 | $13.98 | $13.77 | $13.86 | $13.86 | 3,169,930 |
| 2023-05-19 | $13.50 | $13.86 | $13.45 | $13.81 | $13.81 | 3,585,910 |
| 2023-05-18 | $13.29 | $13.56 | $13.23 | $13.56 | $13.56 | 3,631,640 |
| 2023-05-17 | $13.10 | $13.32 | $13.02 | $13.30 | $13.30 | 2,811,070 |
| 2023-05-16 | $13.05 | $13.20 | $12.95 | $13.12 | $13.12 | 2,370,510 |
| 2023-05-15 | $12.92 | $13.02 | $12.77 | $13.02 | $13.02 | 1,828,550 |
| 2023-05-12 | $13.10 | $13.15 | $12.91 | $12.94 | $12.94 | 1,776,180 |
| 2023-05-11 | $12.96 | $13.13 | $12.96 | $13.05 | $13.05 | 2,384,870 |
| 2023-05-10 | $13.10 | $13.12 | $12.81 | $12.96 | $12.96 | 2,268,520 |
| 2023-05-09 | $13.14 | $13.19 | $12.90 | $13.01 | $13.01 | 3,596,600 |
| 2023-05-08 | $13.32 | $13.43 | $13.20 | $13.43 | $13.08 | 2,974,970 |
| 2023-05-05 | $13.40 | $13.43 | $13.13 | $13.31 | $12.96 | 3,044,090 |
| 2023-05-04 | $13.62 | $13.68 | $13.24 | $13.39 | $13.04 | 3,213,930 |
| 2023-05-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.25 | 0 |
| 2023-05-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.25 | 0 |
| 2023-04-28 | $13.24 | $13.65 | $13.19 | $13.61 | $13.25 | 3,921,680 |
| 2023-04-27 | $13.39 | $13.48 | $13.04 | $13.12 | $12.78 | 5,978,710 |
| 2023-04-26 | $13.84 | $14.10 | $13.61 | $13.74 | $13.38 | 4,154,880 |
| 2023-04-25 | $14.56 | $14.64 | $13.76 | $13.98 | $13.61 | 4,450,990 |
| 2023-04-24 | $14.73 | $15.05 | $14.44 | $14.56 | $14.18 | 4,183,840 |
| 2023-04-21 | $15.88 | $15.89 | $14.71 | $14.73 | $14.34 | 6,367,530 |
| 2023-04-20 | $15.53 | $15.89 | $15.51 | $15.87 | $15.45 | 4,606,820 |
| 2023-04-19 | $15.01 | $15.81 | $15.01 | $15.58 | $15.17 | 7,502,780 |
| 2023-04-18 | $15.22 | $15.29 | $14.86 | $15.00 | $14.61 | 4,266,310 |
| 2023-04-17 | $15.42 | $15.65 | $15.22 | $15.30 | $14.90 | 4,473,030 |
| 2023-04-14 | $15.57 | $15.80 | $15.28 | $15.74 | $15.33 | 5,854,650 |
| 2023-04-13 | $16.25 | $16.29 | $15.50 | $15.56 | $15.15 | 6,839,130 |
| 2023-04-12 | $16.10 | $16.38 | $16.05 | $16.25 | $15.82 | 5,196,950 |
| 2023-04-11 | $16.34 | $16.42 | $15.98 | $16.15 | $15.73 | 5,540,610 |
| 2023-04-10 | $16.35 | $16.74 | $16.23 | $16.38 | $15.95 | 7,509,980 |
| 2023-04-07 | $17.00 | $17.05 | $16.33 | $16.47 | $16.04 | 11,134,110 |
| 2023-04-06 | $15.75 | $17.06 | $15.65 | $16.83 | $16.39 | 15,368,500 |
| 2023-04-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.38 | 0 |
| 2023-04-04 | $15.77 | $15.96 | $15.66 | $15.79 | $15.38 | 3,849,200 |
| 2023-04-03 | $15.58 | $15.93 | $15.52 | $15.84 | $15.43 | 4,421,580 |
| 2023-03-31 | $15.56 | $15.70 | $15.34 | $15.58 | $15.17 | 3,622,180 |
| 2023-03-30 | $15.82 | $15.89 | $15.51 | $15.66 | $15.25 | 3,252,090 |
| 2023-03-29 | $15.58 | $15.95 | $15.50 | $15.89 | $15.47 | 4,015,130 |
| 2023-03-28 | $15.89 | $16.04 | $15.58 | $15.58 | $15.17 | 3,616,770 |
| 2023-03-27 | $15.86 | $16.12 | $15.69 | $15.98 | $15.56 | 5,720,810 |
| 2023-03-24 | $16.10 | $16.10 | $15.75 | $15.84 | $15.43 | 5,709,970 |
| 2023-03-23 | $15.84 | $16.10 | $15.76 | $16.01 | $15.59 | 6,849,210 |
| 2023-03-22 | $15.59 | $15.97 | $15.45 | $15.96 | $15.54 | 6,950,790 |
| 2023-03-21 | $15.42 | $15.63 | $15.25 | $15.60 | $15.19 | 5,430,430 |
| 2023-03-20 | $15.20 | $15.74 | $14.99 | $15.46 | $15.05 | 7,347,120 |
| 2023-03-17 | $15.00 | $15.31 | $14.92 | $15.13 | $14.73 | 4,959,130 |
| 2023-03-16 | $14.91 | $15.24 | $14.78 | $14.84 | $14.45 | 4,133,480 |
| 2023-03-15 | $15.16 | $15.47 | $15.02 | $15.02 | $14.63 | 6,390,420 |
| 2023-03-14 | $15.00 | $15.20 | $14.53 | $15.16 | $15.16 | 5,123,940 |
| 2023-03-13 | $14.99 | $15.07 | $14.77 | $14.97 | $14.97 | 3,547,280 |
| 2023-03-10 | $15.06 | $15.28 | $14.97 | $15.01 | $15.01 | 4,442,470 |
| 2023-03-09 | $14.92 | $15.38 | $14.91 | $15.30 | $15.30 | 7,052,150 |
| 2023-03-08 | $14.50 | $14.93 | $14.49 | $14.91 | $14.91 | 3,529,060 |
| 2023-03-07 | $15.05 | $15.07 | $14.51 | $14.52 | $14.52 | 3,693,170 |
| 2023-03-06 | $14.97 | $15.09 | $14.89 | $15.06 | $15.06 | 3,982,740 |
| 2023-03-03 | $14.85 | $15.09 | $14.75 | $14.91 | $14.91 | 3,500,570 |
| 2023-03-02 | $14.94 | $15.01 | $14.76 | $14.79 | $14.79 | 2,500,660 |
| 2023-03-01 | $14.64 | $14.92 | $14.49 | $14.89 | $14.89 | 3,749,700 |
| 2023-02-28 | $14.49 | $14.70 | $14.41 | $14.61 | $14.61 | 2,805,600 |
| 2023-02-27 | $14.63 | $14.69 | $14.31 | $14.38 | $14.38 | 2,400,310 |
| 2023-02-24 | $14.71 | $14.85 | $14.56 | $14.64 | $14.64 | 1,462,870 |
| 2023-02-23 | $14.71 | $14.83 | $14.59 | $14.66 | $14.66 | 1,554,350 |
| 2023-02-22 | $14.61 | $14.78 | $14.55 | $14.70 | $14.70 | 1,808,050 |
| 2023-02-21 | $14.65 | $14.87 | $14.55 | $14.67 | $14.67 | 2,268,400 |
| 2023-02-20 | $14.46 | $14.68 | $14.31 | $14.66 | $14.66 | 2,242,780 |
| 2023-02-17 | $14.64 | $14.74 | $14.42 | $14.45 | $14.45 | 2,865,930 |
| 2023-02-16 | $15.10 | $15.11 | $14.47 | $14.64 | $14.64 | 3,918,450 |
| 2023-02-15 | $15.00 | $15.15 | $14.90 | $15.10 | $15.10 | 3,283,740 |
| 2023-02-14 | $15.00 | $15.06 | $14.86 | $14.94 | $14.94 | 2,471,610 |
| 2023-02-13 | $15.04 | $15.06 | $14.85 | $14.95 | $14.95 | 2,812,430 |
| 2023-02-10 | $14.77 | $15.30 | $14.76 | $14.95 | $14.95 | 5,783,650 |
| 2023-02-09 | $14.42 | $14.85 | $14.35 | $14.82 | $14.82 | 4,773,390 |
| 2023-02-08 | $14.57 | $14.69 | $14.45 | $14.50 | $14.50 | 2,309,140 |
| 2023-02-07 | $14.36 | $14.60 | $14.32 | $14.56 | $14.56 | 3,439,130 |
| 2023-02-06 | $14.39 | $14.53 | $14.27 | $14.35 | $14.35 | 2,430,890 |
| 2023-02-03 | $14.37 | $14.53 | $14.21 | $14.44 | $14.44 | 3,153,540 |
| 2023-02-02 | $14.47 | $14.52 | $14.30 | $14.37 | $14.37 | 3,023,970 |
| 2023-02-01 | $14.28 | $14.45 | $14.24 | $14.39 | $14.39 | 3,297,730 |
| 2023-01-31 | $14.35 | $14.37 | $14.10 | $14.18 | $14.18 | 3,419,160 |
| 2023-01-30 | $14.22 | $14.34 | $14.16 | $14.24 | $14.24 | 2,218,290 |
| 2023-01-20 | $14.08 | $14.16 | $13.98 | $14.07 | $14.07 | 1,767,740 |
| 2023-01-19 | $13.80 | $14.13 | $13.73 | $14.06 | $14.06 | 2,712,040 |
| 2023-01-18 | $13.85 | $13.88 | $13.71 | $13.81 | $13.81 | 1,395,330 |
| 2023-01-17 | $13.74 | $13.86 | $13.68 | $13.76 | $13.76 | 2,202,590 |
| 2023-01-16 | $13.54 | $13.76 | $13.52 | $13.68 | $13.68 | 1,797,770 |
| 2023-01-13 | $13.57 | $13.65 | $13.46 | $13.60 | $13.60 | 1,588,620 |
| 2023-01-12 | $13.55 | $13.62 | $13.45 | $13.59 | $13.59 | 1,688,610 |
| 2023-01-11 | $13.61 | $13.74 | $13.47 | $13.47 | $13.47 | 1,975,520 |
| 2023-01-10 | $13.52 | $13.78 | $13.45 | $13.60 | $13.60 | 3,268,990 |
| 2023-01-09 | $13.47 | $13.65 | $13.39 | $13.48 | $13.48 | 2,073,000 |
| 2023-01-06 | $13.33 | $13.54 | $13.32 | $13.36 | $13.36 | 1,769,350 |
| 2023-01-05 | $13.30 | $13.43 | $13.21 | $13.38 | $13.38 | 1,765,710 |
| 2023-01-04 | $13.31 | $13.51 | $13.21 | $13.29 | $13.29 | 2,776,130 |
| 2023-01-03 | $12.88 | $13.32 | $12.86 | $13.27 | $13.27 | 2,327,030 |
| 2023-01-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-12-30 | $12.86 | $12.94 | $12.79 | $12.88 | $12.88 | 976,050 |
| 2022-12-29 | $12.85 | $12.97 | $12.72 | $12.81 | $12.81 | 1,507,100 |
| 2022-12-28 | $13.08 | $13.09 | $12.75 | $12.82 | $12.82 | 1,648,980 |
| 2022-12-27 | $13.28 | $13.28 | $12.95 | $13.08 | $13.08 | 1,254,900 |
| 2022-12-26 | $12.79 | $13.14 | $12.77 | $13.10 | $13.10 | 2,012,980 |
| 2022-12-23 | $12.81 | $13.06 | $12.70 | $12.78 | $12.78 | 1,608,120 |
| 2022-12-22 | $13.13 | $13.26 | $12.90 | $12.93 | $12.93 | 1,756,770 |
| 2022-12-21 | $13.35 | $13.43 | $13.03 | $13.12 | $13.12 | 1,845,270 |
| 2022-12-20 | $13.43 | $13.50 | $13.27 | $13.35 | $13.35 | 1,548,830 |
| 2022-12-19 | $13.63 | $13.75 | $13.30 | $13.35 | $13.35 | 2,917,540 |
| 2022-12-16 | $14.12 | $14.13 | $13.67 | $13.70 | $13.70 | 3,544,940 |
| 2022-12-15 | $13.66 | $14.21 | $13.57 | $14.12 | $14.12 | 5,955,540 |
| 2022-12-14 | $13.78 | $14.05 | $13.65 | $13.66 | $13.66 | 3,664,030 |
| 2022-12-13 | $13.81 | $13.89 | $13.51 | $13.53 | $13.53 | 2,030,650 |
| 2022-12-12 | $13.65 | $13.91 | $13.60 | $13.79 | $13.79 | 1,768,430 |
| 2022-12-09 | $13.81 | $13.95 | $13.69 | $13.71 | $13.71 | 1,816,080 |
| 2022-12-08 | $14.08 | $14.16 | $13.85 | $13.85 | $13.85 | 1,748,750 |
| 2022-12-07 | $14.19 | $14.22 | $14.10 | $14.16 | $14.16 | 1,755,560 |
| 2022-12-06 | $14.33 | $14.45 | $14.15 | $14.22 | $14.22 | 2,401,490 |
| 2022-12-05 | $14.26 | $14.41 | $14.23 | $14.33 | $14.33 | 2,057,990 |
| 2022-12-01 | $14.22 | $14.36 | $14.09 | $14.13 | $14.13 | 2,117,550 |
| 2022-11-30 | $14.15 | $14.21 | $13.98 | $14.07 | $14.07 | 1,451,790 |
| 2022-11-29 | $13.83 | $14.17 | $13.82 | $14.08 | $14.08 | 1,905,380 |
| 2022-11-28 | $13.94 | $13.96 | $13.65 | $13.83 | $13.83 | 2,621,040 |
| 2022-11-25 | $14.40 | $14.45 | $14.05 | $14.05 | $14.05 | 1,971,650 |
| 2022-11-24 | $14.47 | $14.59 | $14.27 | $14.32 | $14.32 | 1,687,610 |
| 2022-11-23 | $14.54 | $14.56 | $14.03 | $14.32 | $14.32 | 2,741,100 |
| 2022-11-22 | $14.65 | $14.88 | $14.52 | $14.54 | $14.54 | 2,479,520 |
| 2022-11-21 | $14.59 | $14.69 | $14.45 | $14.63 | $14.63 | 1,983,800 |
| 2022-11-18 | $14.83 | $15.03 | $14.62 | $14.64 | $14.64 | 2,665,930 |
| 2022-11-17 | $14.68 | $14.94 | $14.61 | $14.93 | $14.93 | 2,862,440 |
| 2022-11-16 | $14.88 | $14.95 | $14.69 | $14.71 | $14.71 | 3,011,010 |
| 2022-11-15 | $14.33 | $14.90 | $14.27 | $14.88 | $14.88 | 5,413,340 |
| 2022-11-14 | $14.30 | $14.49 | $14.11 | $14.37 | $14.37 | 2,293,500 |
| 2022-11-11 | $14.52 | $14.72 | $14.29 | $14.31 | $14.31 | 2,492,470 |
| 2022-11-10 | $14.36 | $14.52 | $14.28 | $14.30 | $14.30 | 2,107,160 |
| 2022-11-09 | $14.55 | $14.55 | $14.35 | $14.46 | $14.46 | 2,265,900 |
| 2022-11-08 | $14.51 | $14.63 | $14.37 | $14.50 | $14.50 | 2,538,610 |
| 2022-11-07 | $14.55 | $14.73 | $14.40 | $14.63 | $14.63 | 3,814,200 |
| 2022-11-04 | $14.57 | $14.73 | $14.41 | $14.72 | $14.72 | 4,034,770 |
| 2022-11-03 | $14.30 | $14.70 | $14.30 | $14.62 | $14.62 | 3,214,080 |
| 2022-11-02 | $14.44 | $14.67 | $14.37 | $14.44 | $14.44 | 3,589,190 |
| 2022-11-01 | $14.19 | $14.45 | $14.11 | $14.43 | $14.43 | 2,994,500 |
| 2022-10-31 | $13.75 | $14.29 | $13.68 | $14.13 | $14.13 | 3,560,940 |
| 2022-10-28 | $14.42 | $14.42 | $13.81 | $13.88 | $13.88 | 3,461,250 |
| 2022-10-27 | $14.36 | $14.55 | $14.30 | $14.40 | $14.40 | 3,537,840 |
| 2022-10-26 | $13.99 | $14.43 | $13.98 | $14.34 | $14.34 | 3,703,740 |
| 2022-10-25 | $14.16 | $14.40 | $13.93 | $13.99 | $13.99 | 4,358,690 |
| 2022-10-24 | $14.10 | $14.39 | $13.97 | $14.15 | $14.15 | 3,083,570 |
| 2022-10-21 | $14.12 | $14.23 | $13.96 | $14.05 | $14.05 | 1,988,950 |
| 2022-10-20 | $13.82 | $14.30 | $13.67 | $14.12 | $14.12 | 3,382,770 |
| 2022-10-19 | $14.15 | $14.25 | $13.88 | $13.89 | $13.89 | 2,740,680 |
| 2022-10-18 | $13.99 | $14.47 | $13.89 | $14.10 | $14.10 | 3,461,630 |
| 2022-10-17 | $13.53 | $13.96 | $13.46 | $13.89 | $13.89 | 2,099,160 |
| 2022-10-14 | $13.55 | $13.75 | $13.45 | $13.62 | $13.62 | 2,036,610 |
| 2022-10-13 | $13.31 | $13.58 | $13.14 | $13.47 | $13.47 | 2,238,350 |
| 2022-10-12 | $12.80 | $13.37 | $12.72 | $13.37 | $13.37 | 2,277,830 |
| 2022-10-11 | $12.70 | $12.93 | $12.50 | $12.82 | $12.82 | 1,849,660 |
| 2022-10-10 | $13.01 | $13.06 | $12.63 | $12.72 | $12.72 | 1,988,080 |
| 2022-09-30 | $13.06 | $13.17 | $12.89 | $12.95 | $12.95 | 1,874,670 |
| 2022-09-29 | $13.24 | $13.40 | $12.94 | $13.05 | $13.05 | 1,604,520 |
| 2022-09-28 | $13.49 | $13.52 | $13.08 | $13.08 | $13.08 | 1,631,610 |
| 2022-09-27 | $13.00 | $13.53 | $13.00 | $13.49 | $13.49 | 1,933,270 |
| 2022-09-26 | $13.08 | $13.28 | $13.00 | $13.01 | $13.01 | 1,583,020 |
| 2022-09-23 | $13.61 | $13.74 | $13.18 | $13.27 | $13.27 | 2,236,050 |
| 2022-09-22 | $13.63 | $13.84 | $13.61 | $13.68 | $13.68 | 1,271,530 |
| 2022-09-21 | $13.59 | $13.83 | $13.29 | $13.75 | $13.75 | 2,178,100 |
| 2022-09-20 | $13.60 | $13.77 | $13.50 | $13.57 | $13.57 | 1,799,800 |
| 2022-09-19 | $13.70 | $13.79 | $13.45 | $13.59 | $13.59 | 1,799,310 |
| 2022-09-16 | $14.02 | $14.14 | $13.61 | $13.63 | $13.63 | 2,317,140 |
| 2022-09-15 | $14.69 | $14.69 | $13.81 | $14.04 | $14.04 | 3,143,500 |
| 2022-09-14 | $14.50 | $14.67 | $14.25 | $14.60 | $14.60 | 1,778,320 |
| 2022-09-13 | $14.76 | $14.95 | $14.65 | $14.77 | $14.77 | 2,357,630 |
| 2022-09-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2022-09-09 | $14.94 | $14.94 | $14.54 | $14.71 | $14.71 | 2,063,510 |
| 2022-09-08 | $15.07 | $15.16 | $14.75 | $14.78 | $14.78 | 2,220,300 |
| 2022-09-07 | $14.90 | $15.20 | $14.80 | $15.07 | $15.07 | 3,041,970 |
| 2022-09-06 | $14.78 | $14.93 | $14.50 | $14.91 | $14.91 | 3,124,490 |
| 2022-09-05 | $14.70 | $14.88 | $14.52 | $14.62 | $14.62 | 3,101,300 |
| 2022-09-02 | $14.37 | $14.75 | $14.35 | $14.65 | $14.65 | 2,753,710 |
| 2022-09-01 | $14.62 | $14.68 | $14.25 | $14.33 | $14.33 | 3,399,360 |
| 2022-08-31 | $15.35 | $15.45 | $14.50 | $14.60 | $14.60 | 4,423,210 |
| 2022-08-30 | $15.44 | $15.63 | $15.19 | $15.35 | $15.35 | 3,382,600 |
| 2022-08-29 | $15.30 | $15.58 | $15.12 | $15.32 | $15.32 | 3,411,770 |
| 2022-08-26 | $15.90 | $16.15 | $15.42 | $15.44 | $15.44 | 4,662,060 |
| 2022-08-25 | $15.90 | $15.99 | $15.32 | $15.72 | $15.72 | 3,802,380 |
| 2022-08-24 | $16.78 | $16.78 | $15.71 | $15.85 | $15.85 | 4,781,200 |
| 2022-08-23 | $16.86 | $17.03 | $16.60 | $16.71 | $16.71 | 3,231,530 |
| 2022-08-22 | $16.52 | $17.04 | $16.28 | $16.93 | $16.93 | 4,267,980 |
| 2022-08-19 | $17.12 | $17.32 | $16.61 | $16.61 | $16.61 | 4,590,240 |
| 2022-08-18 | $16.73 | $17.17 | $16.56 | $17.12 | $17.12 | 5,312,780 |
| 2022-08-17 | $16.74 | $16.92 | $16.60 | $16.77 | $16.77 | 3,802,780 |
| 2022-08-16 | $16.85 | $17.07 | $16.67 | $16.80 | $16.80 | 3,826,260 |
| 2022-08-15 | $16.76 | $16.88 | $16.48 | $16.86 | $16.86 | 4,045,200 |
| 2022-08-12 | $17.25 | $17.32 | $16.65 | $16.69 | $16.69 | 7,099,750 |
| 2022-08-11 | $17.29 | $17.56 | $17.10 | $17.16 | $17.16 | 8,316,550 |
| 2022-08-10 | $17.20 | $17.32 | $16.95 | $17.12 | $17.12 | 6,703,620 |
| 2022-08-09 | $17.19 | $17.21 | $16.79 | $17.15 | $17.15 | 8,212,490 |
| 2022-08-08 | $17.63 | $17.63 | $17.09 | $17.38 | $17.38 | 10,299,210 |
| 2022-08-05 | $17.10 | $17.95 | $16.90 | $17.72 | $17.72 | 14,720,000 |
| 2022-08-04 | $17.05 | $17.31 | $16.64 | $17.22 | $17.22 | 11,006,820 |
| 2022-08-03 | $16.73 | $17.31 | $16.45 | $16.71 | $16.71 | 10,115,570 |
| 2022-08-02 | $16.81 | $17.13 | $16.35 | $16.67 | $16.67 | 8,786,610 |
| 2022-08-01 | $16.43 | $17.12 | $16.05 | $17.10 | $17.10 | 8,919,760 |
| 2022-07-29 | $16.89 | $16.92 | $16.37 | $16.43 | $16.43 | 10,210,320 |
| 2022-07-28 | $16.08 | $17.36 | $15.88 | $17.14 | $17.14 | 11,889,200 |
| 2022-07-27 | $15.76 | $16.13 | $15.53 | $15.88 | $15.88 | 2,733,850 |
| 2022-07-26 | $15.83 | $15.85 | $15.38 | $15.62 | $15.62 | 2,414,010 |
| 2022-07-25 | $15.92 | $16.14 | $15.54 | $15.72 | $15.72 | 2,902,640 |
| 2022-07-22 | $15.92 | $16.50 | $15.80 | $15.97 | $15.97 | 3,612,730 |
| 2022-07-21 | $15.99 | $16.28 | $15.81 | $16.02 | $16.02 | 3,921,020 |
| 2022-07-20 | $15.99 | $16.23 | $15.85 | $15.92 | $15.92 | 2,937,180 |
| 2022-07-19 | $15.77 | $16.17 | $15.77 | $16.03 | $16.03 | 4,046,360 |
| 2022-07-18 | $15.51 | $15.87 | $15.35 | $15.74 | $15.74 | 3,834,490 |
| 2022-07-15 | $15.42 | $15.77 | $15.04 | $15.37 | $15.37 | 3,900,730 |
| 2022-07-14 | $14.87 | $15.68 | $14.72 | $15.53 | $15.53 | 4,826,750 |
| 2022-07-13 | $14.80 | $14.93 | $14.68 | $14.87 | $14.87 | 1,971,880 |
| 2022-07-12 | $15.45 | $15.48 | $14.76 | $14.80 | $14.80 | 2,878,820 |
| 2022-07-11 | $15.73 | $15.89 | $15.30 | $15.45 | $15.45 | 2,632,480 |
| 2022-07-08 | $15.99 | $16.34 | $15.88 | $15.90 | $15.90 | 4,400,880 |
| 2022-07-07 | $15.64 | $16.01 | $15.46 | $15.96 | $15.96 | 3,696,290 |
| 2022-07-06 | $15.70 | $15.93 | $15.41 | $15.63 | $15.63 | 3,642,550 |
| 2022-07-05 | $15.78 | $15.97 | $15.28 | $15.60 | $15.60 | 3,332,680 |
| 2022-07-04 | $16.05 | $16.07 | $15.68 | $15.76 | $15.76 | 2,891,290 |
| 2022-07-01 | $16.03 | $16.45 | $16.02 | $16.08 | $16.08 | 4,082,300 |
| 2022-06-30 | $16.27 | $16.53 | $15.98 | $16.02 | $16.02 | 5,799,990 |
| 2022-06-29 | $16.15 | $16.58 | $16.05 | $16.22 | $16.22 | 5,859,190 |
| 2022-06-28 | $15.94 | $16.24 | $15.68 | $16.22 | $16.22 | 4,964,930 |
| 2022-06-27 | $16.03 | $16.15 | $15.66 | $15.84 | $15.84 | 3,779,620 |
| 2022-06-24 | $15.56 | $15.95 | $15.50 | $15.93 | $15.93 | 4,982,430 |
| 2022-06-23 | $14.86 | $15.75 | $14.77 | $15.69 | $15.69 | 6,120,910 |
| 2022-06-22 | $15.36 | $15.36 | $14.83 | $14.85 | $14.85 | 2,197,980 |
| 2022-06-21 | $15.22 | $15.44 | $15.05 | $15.28 | $15.28 | 2,621,800 |
| 2022-06-20 | $15.27 | $15.44 | $15.06 | $15.21 | $15.21 | 2,547,890 |
| 2022-06-17 | $15.08 | $15.26 | $14.91 | $15.12 | $15.12 | 2,450,340 |
| 2022-06-16 | $14.87 | $15.38 | $14.87 | $15.17 | $15.17 | 3,503,170 |
| 2022-06-15 | $15.02 | $15.32 | $14.83 | $14.90 | $14.90 | 4,106,680 |
| 2022-06-14 | $14.85 | $15.04 | $14.54 | $14.97 | $14.97 | 3,020,080 |
| 2022-06-13 | $14.61 | $14.95 | $14.46 | $14.95 | $14.95 | 3,428,530 |
| 2022-06-10 | $14.27 | $14.69 | $14.22 | $14.58 | $14.58 | 2,456,020 |
| 2022-06-09 | $14.68 | $14.75 | $14.24 | $14.37 | $14.37 | 2,098,250 |
| 2022-06-08 | $14.92 | $15.00 | $14.48 | $14.79 | $14.79 | 2,953,370 |
| 2022-06-07 | $15.10 | $15.20 | $14.83 | $14.91 | $14.91 | 3,279,140 |
| 2022-06-06 | $15.00 | $15.23 | $15.00 | $15.10 | $15.10 | 3,519,830 |
| 2022-06-02 | $14.76 | $15.08 | $14.70 | $15.03 | $15.03 | 3,545,220 |
| 2022-06-01 | $14.58 | $14.87 | $14.46 | $14.79 | $14.79 | 4,711,470 |
| 2022-05-31 | $14.27 | $14.63 | $14.21 | $14.57 | $14.57 | 3,204,300 |
| 2022-05-30 | $13.98 | $14.35 | $13.97 | $14.29 | $14.29 | 3,053,050 |
| 2022-05-27 | $14.10 | $14.34 | $13.88 | $13.97 | $13.97 | 2,074,950 |
| 2022-05-26 | $14.13 | $14.25 | $13.72 | $14.10 | $14.10 | 1,904,680 |
| 2022-05-25 | $14.00 | $14.18 | $13.96 | $14.08 | $14.08 | 1,907,340 |
| 2022-05-24 | $14.63 | $14.71 | $13.96 | $14.00 | $14.00 | 3,724,900 |
| 2022-05-23 | $14.76 | $14.90 | $14.66 | $14.90 | $14.63 | 3,665,570 |
| 2022-05-20 | $14.80 | $14.83 | $14.51 | $14.78 | $14.51 | 3,873,710 |
| 2022-05-19 | $14.14 | $14.70 | $14.00 | $14.65 | $14.38 | 3,495,260 |
| 2022-05-18 | $14.32 | $14.58 | $14.16 | $14.40 | $14.14 | 2,588,010 |
| 2022-05-17 | $14.21 | $14.59 | $14.16 | $14.31 | $14.05 | 2,805,800 |
| 2022-05-16 | $14.43 | $14.66 | $14.25 | $14.32 | $14.06 | 3,009,470 |
| 2022-05-13 | $14.31 | $14.55 | $14.30 | $14.43 | $14.17 | 2,920,480 |
| 2022-05-12 | $14.32 | $14.54 | $14.16 | $14.38 | $14.12 | 3,973,710 |
| 2022-05-11 | $14.26 | $14.78 | $14.21 | $14.31 | $14.05 | 5,763,700 |
| 2022-05-10 | $13.81 | $14.48 | $13.76 | $14.26 | $14.00 | 3,847,200 |
| 2022-05-09 | $13.73 | $14.25 | $13.73 | $14.00 | $13.74 | 2,410,180 |
| 2022-05-06 | $13.80 | $14.18 | $13.69 | $13.97 | $13.72 | 3,399,100 |
| 2022-05-05 | $13.77 | $14.15 | $13.66 | $14.04 | $13.78 | 5,145,570 |
| 2022-05-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.52 | 0 |
| 2022-05-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.52 | 0 |
| 2022-04-29 | $13.36 | $13.89 | $13.20 | $13.77 | $13.52 | 6,683,790 |
| 2022-04-28 | $13.40 | $13.50 | $12.60 | $12.97 | $12.73 | 4,592,610 |
| 2022-04-27 | $12.40 | $13.39 | $12.21 | $13.39 | $13.15 | 4,993,870 |
| 2022-04-26 | $12.45 | $13.09 | $12.03 | $12.59 | $12.36 | 3,460,220 |
| 2022-04-25 | $12.99 | $13.41 | $12.36 | $12.43 | $12.20 | 3,678,300 |
| 2022-04-22 | $12.56 | $13.30 | $12.02 | $13.20 | $12.96 | 4,028,610 |
| 2022-04-21 | $13.30 | $13.75 | $12.70 | $12.77 | $12.54 | 3,274,910 |
| 2022-04-20 | $12.97 | $13.38 | $12.97 | $13.24 | $13.00 | 2,498,100 |
| 2022-04-19 | $13.00 | $13.12 | $12.86 | $12.96 | $12.72 | 902,150 |
| 2022-04-18 | $12.64 | $13.12 | $12.42 | $13.00 | $12.76 | 1,333,630 |
| 2022-04-15 | $12.88 | $12.90 | $12.55 | $12.70 | $12.47 | 1,216,900 |
| 2022-04-14 | $12.86 | $13.10 | $12.84 | $12.98 | $12.74 | 1,140,090 |
| 2022-04-13 | $13.07 | $13.20 | $12.75 | $12.88 | $12.65 | 1,691,510 |
| 2022-04-12 | $13.06 | $13.20 | $12.80 | $13.15 | $12.91 | 2,004,530 |
| 2022-04-11 | $13.83 | $13.88 | $13.03 | $13.03 | $12.79 | 2,121,760 |
| 2022-04-08 | $13.87 | $14.03 | $13.46 | $13.95 | $13.70 | 1,608,990 |
| 2022-04-07 | $14.20 | $14.24 | $13.82 | $13.82 | $13.57 | 1,564,600 |
| 2022-04-06 | $14.19 | $14.38 | $14.01 | $14.24 | $13.98 | 1,421,200 |
| 2022-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2022-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2022-04-01 | $14.10 | $14.31 | $13.89 | $14.25 | $13.99 | 1,610,270 |
| 2022-03-31 | $14.23 | $14.35 | $14.13 | $14.16 | $13.90 | 1,231,700 |
| 2022-03-30 | $14.29 | $14.40 | $14.12 | $14.29 | $14.03 | 1,441,950 |
| 2022-03-29 | $14.45 | $14.48 | $14.14 | $14.16 | $13.90 | 1,464,670 |
| 2022-03-28 | $14.41 | $14.55 | $14.10 | $14.38 | $14.12 | 2,301,470 |
| 2022-03-25 | $14.94 | $14.98 | $14.46 | $14.52 | $14.26 | 4,651,960 |
| 2022-03-24 | $15.65 | $16.00 | $14.87 | $14.93 | $14.66 | 8,172,440 |
| 2022-03-23 | $14.55 | $14.96 | $14.45 | $14.93 | $14.66 | 3,839,260 |
| 2022-03-22 | $14.47 | $14.60 | $14.36 | $14.52 | $14.26 | 1,652,400 |
| 2022-03-21 | $14.42 | $14.75 | $14.38 | $14.51 | $14.25 | 1,851,620 |
| 2022-03-18 | $14.20 | $14.60 | $14.16 | $14.47 | $14.21 | 2,315,930 |
| 2022-03-17 | $14.17 | $14.53 | $14.11 | $14.28 | $14.02 | 3,218,900 |
| 2022-03-16 | $13.89 | $14.09 | $13.36 | $14.01 | $13.75 | 3,066,040 |
| 2022-03-15 | $14.18 | $14.30 | $13.60 | $13.60 | $13.35 | 2,582,600 |
| 2022-03-14 | $14.72 | $14.73 | $14.35 | $14.35 | $14.09 | 1,802,200 |
| 2022-03-10 | $14.84 | $14.92 | $14.67 | $14.67 | $14.40 | 2,133,630 |
| 2022-03-09 | $14.75 | $15.04 | $13.82 | $14.54 | $14.27 | 2,766,100 |
| 2022-03-08 | $15.09 | $15.25 | $14.60 | $14.70 | $14.43 | 2,194,850 |
| 2022-03-07 | $15.30 | $15.50 | $15.04 | $15.08 | $14.81 | 2,229,500 |
| 2022-03-04 | $15.66 | $15.81 | $15.31 | $15.39 | $15.11 | 2,050,330 |
| 2022-03-03 | $15.95 | $16.03 | $15.65 | $15.67 | $15.38 | 2,193,760 |
| 2022-03-02 | $15.97 | $15.99 | $15.76 | $15.87 | $15.58 | 1,447,400 |
| 2022-03-01 | $16.00 | $16.21 | $15.86 | $16.02 | $15.73 | 1,658,750 |
| 2022-02-28 | $16.09 | $16.18 | $15.71 | $16.11 | $15.82 | 2,322,400 |
| 2022-02-25 | $16.19 | $16.44 | $16.08 | $16.12 | $15.83 | 2,117,050 |
| 2022-02-24 | $16.54 | $16.67 | $15.74 | $16.02 | $15.73 | 4,555,400 |
| 2022-02-23 | $16.06 | $16.62 | $16.01 | $16.54 | $16.24 | 4,337,690 |
| 2022-02-22 | $16.00 | $16.19 | $15.86 | $16.06 | $15.77 | 2,074,150 |
| 2022-02-21 | $15.81 | $16.32 | $15.81 | $16.20 | $15.90 | 2,727,300 |
| 2022-02-18 | $15.65 | $15.93 | $15.58 | $15.90 | $15.61 | 1,823,200 |
| 2022-02-17 | $15.84 | $16.02 | $15.79 | $15.82 | $15.53 | 1,981,200 |
| 2022-02-16 | $15.86 | $16.06 | $15.77 | $15.92 | $15.63 | 2,106,680 |
| 2022-02-15 | $15.69 | $15.90 | $15.58 | $15.76 | $15.47 | 1,934,800 |
| 2022-02-14 | $15.60 | $15.88 | $15.40 | $15.70 | $15.41 | 1,721,290 |
| 2022-02-11 | $15.96 | $16.04 | $15.64 | $15.66 | $15.37 | 2,520,280 |
| 2022-02-10 | $16.00 | $16.15 | $15.85 | $16.04 | $15.75 | 3,147,360 |
| 2022-02-09 | $15.79 | $16.30 | $15.79 | $16.26 | $15.96 | 2,496,950 |
| 2022-02-08 | $16.00 | $16.05 | $15.62 | $15.91 | $15.62 | 1,825,750 |
| 2022-02-07 | $16.00 | $16.07 | $15.72 | $15.92 | $15.63 | 1,873,580 |
| 2022-02-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.39 | 0 |
| 2022-02-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.39 | 0 |
| 2022-02-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.39 | 0 |
| 2022-02-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.39 | 0 |
| 2022-01-28 | $15.39 | $15.96 | $15.34 | $15.68 | $15.39 | 3,395,030 |
| 2022-01-27 | $15.98 | $16.05 | $15.19 | $15.20 | $14.92 | 2,937,850 |
| 2022-01-26 | $15.68 | $16.10 | $15.68 | $15.95 | $15.66 | 2,639,260 |
| 2022-01-25 | $16.67 | $16.67 | $15.64 | $15.64 | $15.35 | 4,945,510 |
| 2022-01-24 | $16.79 | $17.06 | $16.40 | $16.50 | $16.20 | 3,417,130 |
| 2022-01-21 | $16.73 | $16.98 | $16.58 | $16.79 | $16.48 | 2,252,840 |
| 2022-01-20 | $17.58 | $17.68 | $16.66 | $16.70 | $16.40 | 4,147,770 |
| 2022-01-19 | $17.49 | $17.65 | $17.28 | $17.60 | $17.28 | 2,743,370 |
| 2022-01-18 | $17.84 | $17.92 | $17.45 | $17.53 | $17.21 | 3,483,470 |
| 2022-01-17 | $17.34 | $17.90 | $17.25 | $17.83 | $17.50 | 3,897,740 |
| 2022-01-14 | $17.41 | $17.63 | $17.01 | $17.44 | $17.12 | 3,023,650 |
| 2022-01-13 | $17.63 | $17.69 | $17.25 | $17.30 | $16.98 | 3,062,450 |
| 2022-01-12 | $17.46 | $17.70 | $17.45 | $17.64 | $17.32 | 3,017,480 |
| 2022-01-11 | $17.60 | $17.70 | $17.33 | $17.40 | $17.08 | 3,501,460 |
| 2022-01-10 | $17.36 | $17.78 | $17.23 | $17.60 | $17.28 | 3,412,970 |
| 2022-01-07 | $18.08 | $18.28 | $17.30 | $17.36 | $17.04 | 5,898,040 |
| 2022-01-06 | $18.30 | $18.47 | $17.77 | $18.03 | $17.70 | 6,362,460 |
| 2022-01-05 | $19.36 | $19.41 | $18.32 | $18.48 | $18.14 | 8,125,050 |
| 2022-01-04 | $19.50 | $19.86 | $19.01 | $19.41 | $19.06 | 5,454,530 |
| 2022-01-03 | $19.31 | $19.31 | $19.31 | $19.31 | $18.96 | 0 |
| 2021-12-31 | $19.36 | $19.55 | $19.03 | $19.31 | $18.96 | 5,022,920 |
| 2021-12-30 | $19.23 | $19.78 | $19.18 | $19.35 | $19.00 | 5,493,340 |
| 2021-12-29 | $19.40 | $19.46 | $19.14 | $19.25 | $18.90 | 4,365,930 |
| 2021-12-28 | $19.80 | $20.10 | $19.38 | $19.53 | $19.17 | 6,141,720 |
| 2021-12-27 | $19.85 | $20.40 | $19.66 | $19.95 | $19.59 | 7,246,920 |
| 2021-12-24 | $19.98 | $20.30 | $19.45 | $19.85 | $19.49 | 8,580,840 |
| 2021-12-23 | $18.95 | $20.17 | $18.95 | $19.89 | $19.53 | 12,228,170 |
| 2021-12-22 | $18.88 | $19.36 | $18.66 | $19.01 | $18.66 | 5,733,530 |
| 2021-12-21 | $18.24 | $18.88 | $18.24 | $18.83 | $18.49 | 3,785,400 |
| 2021-12-20 | $18.60 | $18.90 | $18.24 | $18.26 | $17.93 | 3,683,440 |
| 2021-12-17 | $19.23 | $19.23 | $18.62 | $18.62 | $18.28 | 5,500,820 |
| 2021-12-16 | $19.07 | $19.35 | $18.98 | $19.35 | $19.00 | 4,434,350 |
| 2021-12-15 | $19.25 | $19.45 | $18.87 | $19.07 | $18.72 | 5,838,890 |
| 2021-12-14 | $18.99 | $19.48 | $18.81 | $19.28 | $18.93 | 6,867,210 |
| 2021-12-13 | $18.40 | $19.07 | $18.39 | $18.93 | $18.58 | 6,081,060 |
| 2021-12-07 | $18.79 | $18.81 | $17.92 | $18.05 | $17.72 | 4,627,820 |
| 2021-12-06 | $19.35 | $19.40 | $18.25 | $18.52 | $18.18 | 7,855,880 |
| 2021-12-03 | $19.32 | $19.32 | $19.32 | $19.32 | $18.97 | 6,642,840 |
| 2021-12-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.54 | 6,961,030 |
| 2021-12-01 | $19.15 | $19.68 | $19.10 | $19.63 | $19.27 | 6,494,550 |
| 2021-11-30 | $19.30 | $19.88 | $18.99 | $19.22 | $18.87 | 7,231,380 |
| 2021-11-29 | $19.00 | $19.49 | $18.65 | $19.22 | $18.87 | 7,639,490 |
| 2021-11-26 | $20.70 | $21.20 | $19.72 | $19.77 | $19.41 | 12,231,740 |
| 2021-11-25 | $20.07 | $20.94 | $19.90 | $20.89 | $20.51 | 14,197,540 |
| 2021-11-24 | $19.95 | $20.52 | $19.59 | $20.11 | $19.74 | 11,071,320 |
| 2021-11-23 | $20.00 | $20.58 | $19.71 | $19.98 | $19.62 | 11,780,220 |
| 2021-11-22 | $19.39 | $20.28 | $19.38 | $20.19 | $19.82 | 13,065,020 |
| 2021-11-19 | $19.70 | $19.80 | $19.09 | $19.24 | $18.89 | 10,041,380 |
| 2021-11-18 | $20.49 | $20.65 | $19.43 | $19.47 | $19.12 | 13,624,270 |
| 2021-11-17 | $20.58 | $20.98 | $20.30 | $20.78 | $20.40 | 11,878,230 |
| 2021-11-16 | $21.30 | $22.28 | $20.30 | $21.00 | $20.62 | 21,593,680 |
| 2021-11-15 | $20.40 | $23.70 | $20.20 | $21.73 | $21.33 | 30,560,690 |
| 2021-11-12 | $19.45 | $22.58 | $18.97 | $20.85 | $20.47 | 25,122,210 |
| 2021-11-11 | $18.95 | $19.86 | $18.75 | $19.58 | $19.22 | 15,379,480 |
| 2021-11-10 | $18.55 | $19.10 | $18.42 | $18.86 | $18.52 | 10,445,510 |
| 2021-11-09 | $18.02 | $18.80 | $18.02 | $18.75 | $18.41 | 10,431,830 |
| 2021-11-08 | $18.50 | $18.50 | $17.82 | $18.15 | $17.82 | 9,449,300 |
| 2021-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.16 | 13,518,240 |
| 2021-11-04 | $18.23 | $18.60 | $18.10 | $18.50 | $18.16 | 11,867,330 |
| 2021-11-03 | $18.20 | $19.26 | $17.98 | $18.49 | $18.15 | 15,936,130 |
| 2021-11-02 | $17.55 | $20.50 | $17.39 | $18.49 | $18.15 | 23,621,080 |
| 2021-11-01 | $16.60 | $17.80 | $16.52 | $17.55 | $17.23 | 13,445,470 |
| 2021-10-29 | $16.26 | $16.63 | $15.52 | $16.49 | $16.19 | 6,239,980 |
| 2021-10-28 | $16.19 | $16.70 | $16.03 | $16.07 | $15.78 | 4,869,250 |
| 2021-10-27 | $16.55 | $16.60 | $16.00 | $16.08 | $15.79 | 4,745,540 |
| 2021-10-26 | $16.46 | $16.85 | $16.29 | $16.73 | $16.42 | 6,482,680 |
| 2021-10-25 | $15.80 | $16.80 | $15.53 | $16.53 | $16.23 | 5,997,270 |
| 2021-10-22 | $15.49 | $16.08 | $15.45 | $15.90 | $15.61 | 3,854,950 |
| 2021-10-21 | $15.78 | $15.88 | $15.41 | $15.46 | $15.18 | 2,888,170 |
| 2021-10-20 | $16.22 | $16.23 | $15.74 | $15.79 | $15.50 | 3,042,640 |
| 2021-10-19 | $16.06 | $16.32 | $16.00 | $16.22 | $15.92 | 2,663,620 |
| 2021-10-18 | $16.10 | $16.28 | $15.70 | $16.16 | $15.87 | 3,181,850 |
| 2021-10-15 | $16.51 | $16.60 | $15.96 | $16.11 | $15.82 | 4,420,980 |
| 2021-10-14 | $17.00 | $17.05 | $16.41 | $16.51 | $16.21 | 4,283,780 |
| 2021-10-13 | $16.38 | $17.01 | $16.38 | $16.94 | $16.63 | 4,986,900 |
| 2021-10-12 | $16.89 | $16.89 | $16.36 | $16.71 | $16.41 | 5,385,480 |
| 2021-10-11 | $17.48 | $17.75 | $16.83 | $16.92 | $16.61 | 8,225,680 |
| 2021-09-30 | $15.87 | $16.34 | $15.87 | $16.10 | $15.81 | 4,130,080 |
| 2021-09-29 | $16.00 | $16.38 | $15.73 | $15.82 | $15.53 | 7,377,220 |
| 2021-09-28 | $15.21 | $16.76 | $15.17 | $16.62 | $16.32 | 8,737,680 |
| 2021-09-27 | $16.00 | $16.10 | $15.21 | $15.21 | $14.93 | 3,951,140 |
| 2021-09-24 | $16.16 | $16.23 | $15.66 | $15.73 | $15.44 | 5,922,830 |
| 2021-09-23 | $15.60 | $16.73 | $15.51 | $16.54 | $16.24 | 7,542,080 |
| 2021-09-22 | $15.55 | $15.82 | $15.50 | $15.64 | $15.35 | 2,873,460 |
| 2021-09-21 | $15.82 | $15.82 | $15.82 | $15.82 | $15.53 | 0 |
| 2021-09-20 | $15.82 | $15.82 | $15.82 | $15.82 | $15.53 | 0 |
| 2021-09-17 | $16.05 | $16.27 | $15.52 | $15.82 | $15.53 | 4,756,250 |
| 2021-09-16 | $16.82 | $16.86 | $16.08 | $16.08 | $15.79 | 4,782,700 |
| 2021-09-15 | $16.60 | $16.82 | $16.37 | $16.75 | $16.44 | 3,955,000 |
| 2021-09-14 | $16.84 | $17.04 | $16.52 | $16.60 | $16.30 | 4,682,870 |
| 2021-09-13 | $17.33 | $17.33 | $16.61 | $16.72 | $16.42 | 5,935,280 |
| 2021-09-09 | $17.44 | $17.45 | $16.93 | $17.14 | $16.83 | 6,382,980 |
| 2021-09-08 | $17.39 | $17.71 | $17.27 | $17.53 | $17.21 | 6,761,610 |
| 2021-09-07 | $17.55 | $17.79 | $17.32 | $17.52 | $17.20 | 9,012,550 |
| 2021-09-06 | $16.88 | $18.10 | $16.58 | $17.77 | $17.45 | 14,952,730 |
| 2021-09-03 | $16.29 | $17.02 | $16.29 | $16.81 | $16.50 | 10,642,200 |
| 2021-09-02 | $16.43 | $16.45 | $16.17 | $16.40 | $16.10 | 6,442,330 |
| 2021-09-01 | $16.39 | $16.74 | $15.90 | $16.54 | $16.24 | 9,770,970 |
| 2021-08-31 | $17.01 | $17.01 | $16.10 | $16.35 | $16.05 | 6,280,500 |
| 2021-08-30 | $17.35 | $17.38 | $16.58 | $16.75 | $16.44 | 7,544,040 |
| 2021-08-27 | $17.87 | $17.99 | $16.97 | $17.15 | $16.84 | 9,206,800 |
| 2021-08-26 | $18.23 | $18.46 | $17.65 | $17.86 | $17.53 | 9,199,530 |
| 2021-08-25 | $18.47 | $18.87 | $18.16 | $18.28 | $17.95 | 9,744,170 |
| 2021-08-24 | $19.29 | $19.35 | $18.80 | $18.84 | $18.50 | 7,940,050 |
| 2021-08-23 | $18.45 | $19.27 | $18.45 | $19.10 | $18.75 | 8,157,960 |
| 2021-08-20 | $18.80 | $18.94 | $18.20 | $18.50 | $18.16 | 8,224,950 |
| 2021-08-19 | $19.26 | $19.49 | $18.50 | $18.95 | $18.60 | 8,963,560 |
| 2021-08-18 | $19.55 | $19.95 | $18.83 | $19.19 | $18.84 | 11,972,210 |
| 2021-08-17 | $21.29 | $21.92 | $19.50 | $19.61 | $19.25 | 15,772,720 |
| 2021-08-16 | $20.46 | $22.51 | $20.38 | $21.56 | $21.17 | 18,090,020 |
| 2021-08-13 | $21.65 | $21.65 | $20.70 | $20.90 | $20.52 | 14,384,860 |
| 2021-08-12 | $20.82 | $22.37 | $20.79 | $21.94 | $21.54 | 21,592,040 |
| 2021-08-11 | $20.85 | $21.34 | $20.62 | $21.06 | $20.68 | 12,080,140 |
| 2021-08-10 | $21.08 | $21.49 | $20.70 | $21.20 | $20.81 | 15,501,760 |
| 2021-08-09 | $21.58 | $21.95 | $20.80 | $21.07 | $20.69 | 16,801,380 |
| 2021-08-06 | $21.88 | $22.86 | $20.51 | $22.31 | $21.90 | 24,811,810 |
| 2021-08-05 | $22.40 | $22.40 | $21.30 | $21.53 | $21.14 | 23,546,690 |
| 2021-08-04 | $22.60 | $23.98 | $22.11 | $23.02 | $22.60 | 29,803,350 |
| 2021-08-03 | $26.99 | $27.25 | $22.79 | $23.32 | $22.89 | 46,500,250 |
| 2021-08-02 | $20.97 | $25.60 | $20.68 | $25.60 | $25.13 | 47,783,100 |
| 2021-07-30 | $23.00 | $23.24 | $21.10 | $21.33 | $20.94 | 38,122,670 |
| 2021-07-29 | $20.98 | $25.41 | $20.66 | $24.41 | $23.96 | 43,409,790 |
| 2021-07-28 | $20.38 | $22.60 | $20.15 | $21.98 | $21.58 | 39,122,140 |
| 2021-07-27 | $15.88 | $18.84 | $15.85 | $18.84 | $18.50 | 11,151,940 |
| 2021-07-26 | $15.85 | $16.32 | $15.14 | $15.70 | $15.41 | 4,071,080 |
| 2021-07-23 | $16.69 | $16.75 | $15.99 | $16.00 | $15.71 | 4,075,230 |
| 2021-07-22 | $15.88 | $16.69 | $15.81 | $16.69 | $16.39 | 5,630,120 |
| 2021-07-21 | $16.00 | $16.20 | $15.84 | $15.99 | $15.70 | 3,125,770 |
| 2021-07-20 | $15.63 | $16.11 | $15.46 | $16.05 | $15.76 | 2,700,980 |
| 2021-07-19 | $15.58 | $15.97 | $15.36 | $15.68 | $15.39 | 2,505,080 |
| 2021-07-16 | $15.42 | $15.78 | $15.42 | $15.60 | $15.32 | 2,625,750 |
| 2021-07-15 | $15.88 | $16.14 | $15.18 | $15.42 | $15.14 | 4,027,620 |
| 2021-07-14 | $16.68 | $16.68 | $15.78 | $15.95 | $15.66 | 4,370,190 |
| 2021-07-13 | $16.81 | $16.92 | $16.41 | $16.60 | $16.30 | 4,240,260 |
| 2021-07-12 | $16.60 | $17.00 | $16.57 | $16.94 | $16.63 | 5,278,060 |
| 2021-07-09 | $16.51 | $16.83 | $16.20 | $16.70 | $16.40 | 4,915,370 |
| 2021-07-08 | $16.10 | $16.97 | $16.10 | $16.70 | $16.40 | 6,456,060 |
| 2021-07-07 | $15.93 | $16.36 | $15.75 | $16.23 | $15.93 | 3,200,140 |
| 2021-07-06 | $16.19 | $16.47 | $15.81 | $16.03 | $15.74 | 3,361,980 |
| 2021-07-05 | $15.85 | $16.39 | $15.85 | $16.24 | $15.94 | 3,265,010 |
| 2021-07-01 | $16.50 | $16.54 | $15.64 | $15.65 | $15.36 | 5,435,660 |
| 2021-06-30 | $16.25 | $16.98 | $16.16 | $16.69 | $16.39 | 6,046,330 |
| 2021-06-29 | $16.65 | $16.76 | $16.01 | $16.16 | $15.87 | 4,491,040 |
| 2021-06-28 | $16.64 | $16.85 | $16.36 | $16.48 | $16.18 | 5,578,160 |
| 2021-06-25 | $17.28 | $17.30 | $16.68 | $16.85 | $16.54 | 6,347,950 |
| 2021-06-24 | $16.81 | $18.00 | $16.71 | $17.58 | $17.26 | 10,768,380 |
| 2021-06-23 | $15.76 | $17.60 | $15.65 | $17.12 | $16.81 | 13,552,850 |
| 2021-06-22 | $15.54 | $15.90 | $15.28 | $15.76 | $15.47 | 6,397,720 |
| 2021-06-21 | $15.68 | $15.72 | $15.38 | $15.60 | $15.32 | 5,967,790 |
| 2021-06-18 | $14.79 | $16.00 | $14.61 | $15.75 | $15.46 | 9,995,400 |
| 2021-06-17 | $13.94 | $14.95 | $13.88 | $14.85 | $14.58 | 4,179,260 |
| 2021-06-16 | $13.87 | $14.45 | $13.87 | $14.02 | $13.76 | 2,828,370 |
| 2021-06-15 | $14.40 | $14.40 | $13.75 | $13.82 | $13.57 | 3,919,990 |
| 2021-06-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.36 | 0 |
| 2021-06-11 | $15.17 | $15.17 | $14.61 | $14.63 | $14.36 | 3,646,580 |
| 2021-06-10 | $14.99 | $15.26 | $14.78 | $15.24 | $14.96 | 3,643,560 |
| 2021-06-09 | $15.01 | $15.45 | $14.90 | $15.08 | $14.81 | 3,376,220 |
| 2021-06-08 | $15.37 | $15.38 | $14.93 | $15.03 | $14.76 | 4,465,720 |
| 2021-06-07 | $15.34 | $15.67 | $15.09 | $15.44 | $15.16 | 5,009,290 |
| 2021-06-04 | $14.34 | $15.50 | $14.32 | $15.30 | $15.02 | 8,045,230 |
| 2021-06-03 | $14.21 | $14.81 | $14.21 | $14.41 | $14.15 | 3,075,330 |
| 2021-06-02 | $14.65 | $14.73 | $14.17 | $14.21 | $13.95 | 2,547,480 |
| 2021-06-01 | $14.54 | $14.77 | $14.10 | $14.73 | $14.46 | 2,856,680 |
| 2021-05-31 | $14.53 | $14.57 | $14.30 | $14.47 | $14.21 | 2,075,140 |
| 2021-05-28 | $14.59 | $14.90 | $14.38 | $14.43 | $14.17 | 2,891,860 |
| 2021-05-27 | $14.20 | $14.77 | $14.10 | $14.70 | $14.43 | 4,126,380 |
| 2021-05-26 | $14.30 | $14.52 | $14.10 | $14.15 | $13.89 | 2,358,960 |
| 2021-05-25 | $14.03 | $14.27 | $13.93 | $14.25 | $13.99 | 2,365,360 |
| 2021-05-24 | $13.99 | $14.14 | $13.67 | $14.08 | $13.82 | 1,818,830 |
| 2021-05-21 | $14.30 | $14.47 | $13.98 | $14.15 | $13.60 | 2,088,060 |
| 2021-05-20 | $14.33 | $14.52 | $14.25 | $14.27 | $13.72 | 1,777,130 |
| 2021-05-19 | $14.51 | $14.62 | $14.23 | $14.36 | $13.80 | 2,125,790 |
| 2021-05-18 | $14.20 | $14.55 | $14.08 | $14.48 | $13.92 | 3,203,600 |
| 2021-05-17 | $13.79 | $15.09 | $13.78 | $14.68 | $14.11 | 6,564,160 |
| 2021-05-14 | $13.46 | $13.71 | $13.46 | $13.70 | $13.17 | 1,777,150 |
| 2021-05-13 | $13.47 | $13.69 | $13.40 | $13.54 | $13.02 | 1,538,100 |
| 2021-05-12 | $13.33 | $13.57 | $13.10 | $13.52 | $13.00 | 1,490,070 |
| 2021-05-11 | $13.06 | $13.37 | $12.90 | $13.28 | $12.77 | 1,529,500 |
| 2021-05-10 | $13.42 | $13.42 | $12.99 | $13.04 | $12.54 | 1,856,320 |
| 2021-05-07 | $13.44 | $13.56 | $13.33 | $13.35 | $12.83 | 1,401,970 |
| 2021-05-06 | $13.35 | $13.59 | $13.26 | $13.42 | $12.90 | 1,186,760 |
| 2021-05-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.83 | 0 |
| 2021-05-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.83 | 0 |
| 2021-04-30 | $13.57 | $13.58 | $13.13 | $13.35 | $12.83 | 2,201,880 |
| 2021-04-29 | $13.94 | $14.03 | $13.58 | $13.58 | $13.05 | 3,462,190 |
| 2021-04-28 | $15.00 | $15.00 | $13.81 | $14.09 | $13.54 | 6,201,840 |
| 2021-04-27 | $15.64 | $15.64 | $15.08 | $15.26 | $14.67 | 2,457,770 |
| 2021-04-26 | $15.57 | $15.87 | $15.39 | $15.70 | $15.09 | 2,505,840 |
| 2021-04-23 | $15.82 | $15.87 | $15.50 | $15.57 | $14.97 | 2,892,290 |
| 2021-04-22 | $15.81 | $16.05 | $15.74 | $15.85 | $15.24 | 2,968,220 |
| 2021-04-21 | $16.00 | $16.06 | $15.70 | $15.91 | $15.29 | 3,179,430 |
| 2021-04-20 | $16.08 | $16.43 | $15.84 | $16.18 | $15.55 | 4,883,070 |
| 2021-04-19 | $15.80 | $16.06 | $15.77 | $16.04 | $15.42 | 4,450,600 |
| 2021-04-16 | $15.83 | $16.10 | $15.69 | $15.90 | $15.28 | 4,352,080 |
| 2021-04-15 | $15.35 | $16.38 | $15.20 | $15.94 | $15.32 | 7,720,410 |
| 2021-04-14 | $14.60 | $15.78 | $14.47 | $15.39 | $14.79 | 5,173,610 |
| 2021-04-13 | $14.67 | $14.87 | $14.58 | $14.62 | $14.05 | 1,407,150 |
| 2021-04-12 | $15.20 | $15.20 | $14.69 | $14.70 | $14.13 | 2,110,610 |
| 2021-04-09 | $15.34 | $15.39 | $15.08 | $15.18 | $14.59 | 2,057,220 |
| 2021-04-08 | $15.39 | $15.75 | $15.24 | $15.28 | $14.69 | 2,813,050 |
| 2021-04-07 | $15.45 | $15.60 | $15.30 | $15.39 | $14.79 | 2,380,240 |
| 2021-04-06 | $15.44 | $15.54 | $15.24 | $15.50 | $14.90 | 2,834,150 |
| 2021-04-05 | $15.33 | $15.33 | $15.33 | $15.33 | $14.74 | 0 |
| 2021-04-02 | $14.93 | $15.49 | $14.87 | $15.33 | $14.74 | 3,837,460 |
| 2021-04-01 | $14.67 | $14.99 | $14.55 | $14.94 | $14.36 | 2,024,810 |
| 2021-03-31 | $14.51 | $14.72 | $14.45 | $14.66 | $14.09 | 1,124,540 |
| 2021-03-30 | $14.91 | $14.97 | $14.54 | $14.60 | $14.03 | 2,016,610 |
| 2021-03-29 | $15.06 | $15.35 | $14.85 | $14.90 | $14.32 | 2,875,980 |
| 2021-03-26 | $14.75 | $15.03 | $14.45 | $15.03 | $14.45 | 3,482,220 |
| 2021-03-25 | $15.32 | $15.33 | $14.72 | $14.74 | $14.17 | 2,741,000 |
| 2021-03-24 | $15.26 | $15.43 | $15.10 | $15.20 | $14.61 | 1,877,910 |
| 2021-03-23 | $15.24 | $15.76 | $15.20 | $15.38 | $14.78 | 3,547,100 |
| 2021-03-22 | $15.04 | $15.35 | $15.03 | $15.26 | $14.67 | 1,834,440 |
| 2021-03-19 | $15.15 | $15.50 | $15.02 | $15.19 | $14.60 | 2,382,080 |
| 2021-03-18 | $15.60 | $15.71 | $15.20 | $15.28 | $14.69 | 2,297,440 |
| 2021-03-17 | $15.08 | $15.62 | $14.96 | $15.60 | $15.00 | 3,071,860 |
| 2021-03-16 | $14.85 | $15.20 | $14.82 | $15.07 | $14.49 | 1,806,000 |
| 2021-03-15 | $15.00 | $15.15 | $14.66 | $14.83 | $14.26 | 1,909,290 |
| 2021-03-12 | $15.42 | $15.60 | $15.05 | $15.13 | $14.54 | 1,699,680 |
| 2021-03-11 | $15.22 | $15.56 | $14.91 | $15.47 | $14.87 | 2,125,480 |
| 2021-03-10 | $15.86 | $15.95 | $15.02 | $15.13 | $14.54 | 2,225,860 |
| 2021-03-09 | $16.45 | $16.55 | $15.65 | $15.66 | $15.05 | 3,114,100 |
| 2021-03-08 | $16.61 | $17.01 | $16.43 | $16.43 | $15.79 | 3,295,720 |
| 2021-03-05 | $16.11 | $16.50 | $16.11 | $16.43 | $15.79 | 1,985,560 |
| 2021-03-04 | $16.51 | $16.68 | $16.17 | $16.22 | $15.59 | 2,271,230 |
| 2021-03-03 | $16.37 | $16.66 | $16.37 | $16.59 | $15.95 | 2,164,330 |
| 2021-03-02 | $16.69 | $16.84 | $16.27 | $16.42 | $15.78 | 2,703,460 |
| 2021-03-01 | $15.92 | $16.52 | $15.92 | $16.52 | $15.88 | 3,278,910 |
| 2021-02-26 | $15.58 | $15.95 | $15.40 | $15.79 | $15.18 | 1,927,800 |
| 2021-02-25 | $16.02 | $16.19 | $15.58 | $15.71 | $15.10 | 1,528,170 |
| 2021-02-24 | $15.76 | $16.24 | $15.72 | $15.98 | $15.36 | 2,337,760 |
| 2021-02-23 | $15.81 | $16.07 | $15.58 | $15.75 | $15.14 | 1,800,600 |
| 2021-02-22 | $15.92 | $16.46 | $15.88 | $16.00 | $15.38 | 3,126,110 |
| 2021-02-19 | $15.33 | $15.93 | $15.22 | $15.90 | $15.28 | 2,372,880 |
| 2021-02-18 | $15.26 | $15.56 | $15.00 | $15.46 | $14.86 | 2,388,410 |
| 2021-02-17 | $15.17 | $15.17 | $15.17 | $15.17 | $14.58 | 0 |
| 2021-02-16 | $15.17 | $15.17 | $15.17 | $15.17 | $14.58 | 0 |
| 2021-02-15 | $15.17 | $15.17 | $15.17 | $15.17 | $14.58 | 0 |
| 2021-02-12 | $15.17 | $15.17 | $15.17 | $15.17 | $14.58 | 0 |
| 2021-02-11 | $15.17 | $15.17 | $15.17 | $15.17 | $14.58 | 0 |
| 2021-02-10 | $14.97 | $15.28 | $14.80 | $15.17 | $14.58 | 1,814,180 |
| 2021-02-09 | $14.78 | $15.00 | $14.60 | $14.97 | $14.39 | 1,368,380 |
| 2021-02-08 | $14.60 | $14.96 | $14.31 | $14.72 | $14.15 | 1,616,980 |
| 2021-02-05 | $15.01 | $15.42 | $14.55 | $14.55 | $13.99 | 1,719,020 |
| 2021-02-04 | $15.31 | $15.50 | $14.62 | $15.08 | $14.50 | 2,688,810 |
| 2021-02-03 | $16.35 | $16.38 | $15.35 | $15.37 | $14.77 | 2,923,230 |
| 2021-02-02 | $16.51 | $16.85 | $16.21 | $16.28 | $15.65 | 1,988,710 |
| 2021-02-01 | $16.40 | $16.76 | $16.17 | $16.60 | $15.96 | 2,109,430 |
| 2021-01-29 | $16.74 | $16.79 | $16.08 | $16.21 | $15.58 | 2,404,170 |
| 2021-01-28 | $16.82 | $17.17 | $16.54 | $16.58 | $15.94 | 2,483,500 |
| 2021-01-27 | $16.60 | $16.95 | $16.30 | $16.86 | $16.21 | 2,109,630 |
| 2021-01-26 | $16.57 | $16.95 | $16.53 | $16.58 | $15.94 | 1,938,540 |
| 2021-01-25 | $17.46 | $17.46 | $16.45 | $16.57 | $15.93 | 3,097,050 |
| 2021-01-22 | $18.04 | $18.10 | $17.27 | $17.48 | $16.80 | 2,468,910 |
| 2021-01-21 | $17.77 | $18.28 | $17.77 | $17.97 | $17.27 | 2,486,060 |
| 2021-01-20 | $17.86 | $18.13 | $17.60 | $17.89 | $17.20 | 2,383,690 |
| 2021-01-19 | $18.02 | $18.34 | $17.90 | $18.02 | $17.32 | 2,809,820 |
| 2021-01-18 | $17.73 | $18.18 | $17.70 | $18.03 | $17.33 | 3,315,560 |
| 2021-01-15 | $17.51 | $17.88 | $17.42 | $17.83 | $17.14 | 3,154,020 |
| 2021-01-14 | $17.16 | $17.86 | $16.90 | $17.60 | $16.92 | 3,890,090 |
| 2021-01-13 | $17.04 | $17.59 | $16.56 | $17.28 | $16.61 | 3,697,090 |
| 2021-01-12 | $17.25 | $17.64 | $16.93 | $17.09 | $16.43 | 2,598,100 |
| 2021-01-11 | $17.66 | $18.14 | $17.25 | $17.30 | $16.63 | 2,730,700 |
| 2021-01-08 | $17.86 | $18.20 | $17.15 | $17.71 | $17.02 | 2,999,580 |
| 2021-01-07 | $18.82 | $19.01 | $17.36 | $17.81 | $17.12 | 5,532,310 |
| 2021-01-06 | $19.89 | $19.91 | $18.74 | $18.90 | $18.17 | 3,804,100 |
| 2021-01-05 | $19.60 | $20.15 | $19.52 | $19.88 | $19.11 | 3,558,100 |
| 2021-01-04 | $19.40 | $19.91 | $19.31 | $19.80 | $19.03 | 2,711,770 |
| 2021-01-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.73 | 0 |
| 2020-12-31 | $19.18 | $19.62 | $19.06 | $19.48 | $18.73 | 2,497,820 |
| 2020-12-30 | $19.32 | $19.32 | $18.90 | $18.91 | $18.18 | 2,295,260 |
| 2020-12-29 | $19.00 | $19.65 | $18.92 | $19.17 | $18.43 | 2,498,920 |
| 2020-12-28 | $19.30 | $19.30 | $18.50 | $18.88 | $18.15 | 3,321,160 |
| 2020-12-25 | $19.99 | $20.13 | $19.50 | $19.50 | $18.75 | 2,506,420 |
| 2020-12-24 | $20.43 | $20.87 | $19.75 | $20.02 | $19.24 | 3,063,360 |
| 2020-12-23 | $20.49 | $20.75 | $19.98 | $20.68 | $19.88 | 3,829,090 |
| 2020-12-22 | $21.79 | $21.79 | $20.46 | $20.65 | $19.85 | 4,689,430 |
| 2020-12-21 | $20.20 | $20.88 | $20.11 | $20.53 | $19.74 | 2,507,030 |
| 2020-12-18 | $20.68 | $20.76 | $20.12 | $20.27 | $19.49 | 2,539,070 |
| 2020-12-17 | $19.94 | $20.51 | $19.48 | $20.42 | $19.63 | 3,628,790 |
| 2020-12-16 | $20.66 | $20.76 | $19.82 | $19.94 | $19.17 | 3,279,130 |
| 2020-12-15 | $20.92 | $21.19 | $20.40 | $20.75 | $19.95 | 3,650,600 |
| 2020-12-14 | $21.00 | $21.38 | $20.71 | $21.31 | $20.48 | 3,010,230 |
| 2020-12-11 | $21.94 | $22.22 | $20.90 | $21.18 | $20.36 | 3,696,440 |
| 2020-12-10 | $21.40 | $21.78 | $21.06 | $21.44 | $20.61 | 2,675,510 |
| 2020-12-09 | $22.51 | $22.60 | $21.50 | $21.51 | $20.68 | 4,090,340 |
| 2020-12-08 | $22.42 | $22.85 | $22.40 | $22.71 | $21.83 | 2,188,020 |
| 2020-12-07 | $22.91 | $23.34 | $22.49 | $22.57 | $21.70 | 2,781,040 |
| 2020-12-04 | $22.46 | $23.06 | $22.46 | $22.85 | $21.97 | 2,986,290 |
| 2020-12-03 | $22.51 | $23.10 | $22.22 | $22.73 | $21.85 | 4,317,350 |
| 2020-12-02 | $22.44 | $23.00 | $22.26 | $22.65 | $21.77 | 4,083,720 |
| 2020-12-01 | $23.05 | $23.90 | $22.61 | $22.85 | $21.97 | 5,045,120 |
| 2020-11-30 | $22.30 | $22.58 | $21.85 | $22.18 | $21.32 | 3,706,550 |
| 2020-11-27 | $23.08 | $23.19 | $22.15 | $22.29 | $21.43 | 5,635,680 |
| 2020-11-26 | $24.06 | $24.38 | $23.00 | $23.08 | $22.19 | 5,063,420 |
| 2020-11-25 | $24.29 | $24.56 | $23.51 | $24.40 | $23.46 | 5,516,110 |
| 2020-11-24 | $25.79 | $25.83 | $24.29 | $24.30 | $23.36 | 7,324,470 |
| 2020-11-23 | $26.46 | $26.46 | $25.40 | $25.79 | $24.79 | 8,487,490 |
| 2020-11-20 | $26.83 | $27.04 | $25.85 | $26.20 | $25.19 | 6,872,440 |
| 2020-11-19 | $25.40 | $27.00 | $25.08 | $26.65 | $25.62 | 10,907,560 |
| 2020-11-18 | $24.35 | $25.40 | $24.20 | $25.33 | $24.35 | 4,848,180 |
| 2020-11-17 | $25.40 | $25.41 | $23.46 | $24.56 | $23.61 | 7,653,420 |
| 2020-11-16 | $25.61 | $25.92 | $25.11 | $25.33 | $24.35 | 4,175,830 |
| 2020-11-13 | $25.50 | $26.12 | $25.12 | $25.75 | $24.75 | 3,772,450 |
| 2020-11-12 | $26.65 | $26.92 | $25.36 | $25.49 | $24.50 | 4,950,870 |
| 2020-11-11 | $27.11 | $27.28 | $26.00 | $26.65 | $25.62 | 5,971,230 |
| 2020-11-10 | $27.72 | $27.86 | $26.81 | $27.21 | $26.16 | 8,371,820 |
| 2020-11-09 | $27.20 | $28.57 | $26.87 | $28.14 | $27.05 | 15,574,300 |
| 2020-11-06 | $27.18 | $27.20 | $26.48 | $27.06 | $26.01 | 9,509,990 |
| 2020-11-05 | $26.42 | $27.15 | $25.87 | $27.06 | $26.01 | 13,259,400 |
| 2020-11-04 | $26.15 | $26.50 | $24.85 | $26.38 | $25.36 | 8,491,170 |
| 2020-11-03 | $25.81 | $26.25 | $25.60 | $26.12 | $25.11 | 7,155,120 |
| 2020-11-02 | $25.30 | $25.80 | $24.76 | $25.71 | $24.71 | 5,945,570 |
| 2020-10-30 | $25.40 | $26.78 | $24.75 | $25.01 | $24.04 | 9,334,850 |
| 2020-10-29 | $24.83 | $25.39 | $24.35 | $25.00 | $24.03 | 4,471,130 |
| 2020-10-28 | $25.85 | $26.01 | $24.65 | $25.24 | $24.26 | 6,005,590 |
| 2020-10-27 | $25.58 | $26.17 | $25.33 | $26.08 | $25.07 | 4,266,700 |
| 2020-10-26 | $25.45 | $25.98 | $25.05 | $25.78 | $24.78 | 3,699,030 |
| 2020-10-23 | $26.05 | $26.54 | $25.43 | $25.48 | $24.49 | 5,546,830 |
| 2020-10-22 | $25.87 | $26.75 | $25.67 | $26.36 | $25.34 | 6,057,280 |
| 2020-10-21 | $26.47 | $26.50 | $25.68 | $25.87 | $24.87 | 5,309,130 |
| 2020-10-20 | $26.18 | $26.65 | $25.60 | $26.60 | $25.57 | 6,960,120 |
| 2020-10-19 | $27.69 | $27.80 | $26.10 | $26.15 | $25.14 | 8,785,930 |
| 2020-10-16 | $27.45 | $27.79 | $26.66 | $27.60 | $26.53 | 9,088,100 |
| 2020-10-15 | $28.14 | $29.35 | $27.63 | $27.68 | $26.61 | 11,921,800 |
| 2020-10-14 | $26.99 | $29.88 | $26.87 | $28.71 | $27.60 | 16,376,860 |
| 2020-10-13 | $26.90 | $27.59 | $26.30 | $27.30 | $26.24 | 12,256,260 |
| 2020-10-12 | $26.29 | $27.98 | $25.85 | $27.69 | $26.62 | 14,089,150 |
| 2020-10-09 | $25.20 | $25.99 | $24.93 | $25.98 | $24.97 | 9,700,250 |
| 2020-10-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-10-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-10-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.79 | 0 |
| 2020-09-30 | $25.42 | $25.51 | $24.62 | $24.75 | $23.79 | 7,001,210 |
| 2020-09-29 | $24.68 | $25.77 | $24.60 | $25.26 | $24.28 | 10,288,780 |
| 2020-09-28 | $24.32 | $24.87 | $23.06 | $24.53 | $23.58 | 8,956,760 |
| 2020-09-25 | $24.92 | $25.48 | $24.22 | $24.53 | $23.58 | 7,806,460 |
| 2020-09-24 | $24.75 | $25.49 | $24.43 | $24.67 | $23.71 | 10,518,220 |
| 2020-09-23 | $23.99 | $25.95 | $23.99 | $25.00 | $24.03 | 11,444,370 |
| 2020-09-22 | $24.21 | $24.59 | $23.70 | $23.87 | $22.95 | 6,001,280 |
| 2020-09-21 | $24.96 | $25.13 | $24.37 | $24.48 | $23.53 | 6,362,740 |
| 2020-09-18 | $24.90 | $25.56 | $24.40 | $24.96 | $23.99 | 10,817,230 |
| 2020-09-17 | $23.49 | $25.40 | $23.33 | $25.08 | $24.11 | 12,915,090 |
| 2020-09-16 | $23.65 | $24.07 | $23.31 | $23.56 | $22.65 | 6,636,440 |
| 2020-09-15 | $23.75 | $24.25 | $23.35 | $23.94 | $23.01 | 9,677,320 |
| 2020-09-14 | $22.85 | $24.05 | $22.47 | $23.84 | $22.92 | 10,605,470 |
| 2020-09-11 | $21.95 | $22.98 | $21.78 | $22.69 | $21.81 | 8,800,820 |
| 2020-09-10 | $23.68 | $23.95 | $21.50 | $21.93 | $21.08 | 11,195,740 |
| 2020-09-09 | $26.28 | $26.30 | $23.20 | $23.52 | $22.61 | 16,768,020 |
| 2020-09-08 | $26.23 | $27.19 | $25.80 | $26.71 | $25.68 | 12,652,680 |
| 2020-09-07 | $26.78 | $28.68 | $26.02 | $26.54 | $25.51 | 19,601,440 |
| 2020-09-04 | $24.40 | $27.88 | $24.11 | $26.61 | $25.58 | 20,415,150 |
| 2020-09-03 | $24.52 | $25.15 | $23.80 | $24.79 | $23.83 | 10,921,520 |
| 2020-09-02 | $25.50 | $25.70 | $24.48 | $24.64 | $23.69 | 10,788,470 |
| 2020-09-01 | $25.41 | $25.57 | $24.80 | $25.44 | $24.46 | 10,647,130 |
| 2020-08-31 | $24.97 | $25.93 | $24.46 | $25.85 | $24.85 | 15,192,670 |
| 2020-08-28 | $24.90 | $25.65 | $24.26 | $24.80 | $23.84 | 16,235,800 |
| 2020-08-27 | $22.34 | $26.58 | $21.81 | $25.40 | $24.42 | 20,434,180 |
| 2020-08-26 | $22.90 | $23.16 | $22.17 | $22.45 | $21.58 | 9,921,780 |
| 2020-08-25 | $22.15 | $23.66 | $21.85 | $23.20 | $22.30 | 14,565,230 |
| 2020-08-24 | $22.30 | $22.66 | $21.72 | $22.33 | $21.47 | 10,545,560 |
| 2020-08-21 | $21.00 | $22.54 | $21.00 | $22.00 | $21.15 | 11,554,010 |
| 2020-08-20 | $20.57 | $21.09 | $20.53 | $20.87 | $20.06 | 3,352,200 |
| 2020-08-19 | $21.70 | $21.72 | $20.67 | $20.79 | $19.99 | 4,595,230 |
| 2020-08-18 | $21.66 | $21.92 | $21.41 | $21.63 | $20.79 | 4,642,920 |
| 2020-08-17 | $21.55 | $21.79 | $21.18 | $21.67 | $20.83 | 6,380,580 |
| 2020-08-14 | $21.18 | $21.45 | $20.90 | $21.34 | $20.51 | 5,718,710 |
| 2020-08-13 | $20.35 | $21.86 | $20.25 | $21.45 | $20.62 | 9,644,230 |
| 2020-08-12 | $20.39 | $20.49 | $19.73 | $20.25 | $19.47 | 3,993,630 |
| 2020-08-11 | $20.75 | $21.09 | $20.20 | $20.37 | $19.58 | 4,643,210 |
| 2020-08-10 | $21.29 | $21.29 | $20.59 | $20.89 | $20.08 | 4,384,550 |
| 2020-08-07 | $21.94 | $21.94 | $20.54 | $20.97 | $20.16 | 8,532,230 |
| 2020-08-06 | $21.42 | $22.32 | $21.27 | $22.13 | $21.27 | 8,928,090 |
| 2020-08-05 | $21.87 | $22.06 | $21.34 | $21.49 | $20.66 | 6,475,880 |
| 2020-08-04 | $21.53 | $21.66 | $21.11 | $21.28 | $20.46 | 4,524,290 |
| 2020-08-03 | $21.50 | $21.81 | $21.38 | $21.67 | $20.83 | 5,757,230 |
| 2020-07-31 | $21.06 | $21.62 | $20.91 | $21.39 | $20.56 | 5,074,030 |
| 2020-07-30 | $20.91 | $21.28 | $20.90 | $20.97 | $20.16 | 5,963,420 |
| 2020-07-29 | $20.25 | $20.94 | $20.01 | $20.92 | $20.11 | 5,410,870 |
| 2020-07-28 | $19.93 | $20.40 | $19.93 | $20.25 | $19.47 | 3,441,330 |
| 2020-07-27 | $19.98 | $20.25 | $19.71 | $19.89 | $19.12 | 3,840,700 |
| 2020-07-24 | $21.05 | $21.12 | $19.89 | $19.89 | $19.12 | 6,594,330 |
| 2020-07-23 | $20.81 | $21.27 | $20.26 | $21.19 | $20.37 | 6,073,540 |
| 2020-07-22 | $20.94 | $21.45 | $20.78 | $21.01 | $20.20 | 5,203,700 |
| 2020-07-21 | $21.06 | $21.25 | $20.68 | $20.91 | $20.10 | 4,769,010 |
| 2020-07-20 | $20.56 | $21.17 | $20.08 | $21.05 | $20.24 | 6,161,930 |
| 2020-07-17 | $20.96 | $21.08 | $20.13 | $20.32 | $19.53 | 5,780,430 |
| 2020-07-16 | $22.30 | $22.46 | $20.65 | $20.85 | $20.04 | 8,146,830 |
| 2020-07-15 | $23.85 | $24.19 | $21.91 | $22.11 | $21.25 | 11,277,440 |
| 2020-07-14 | $23.50 | $24.78 | $22.88 | $23.56 | $22.65 | 10,719,990 |
| 2020-07-13 | $22.85 | $24.13 | $22.51 | $23.72 | $22.80 | 10,008,100 |
| 2020-07-10 | $22.60 | $23.10 | $22.20 | $22.28 | $21.42 | 7,599,880 |
| 2020-07-09 | $22.20 | $22.98 | $22.16 | $22.69 | $21.81 | 7,909,770 |
| 2020-07-08 | $21.75 | $22.35 | $21.70 | $22.13 | $21.27 | 7,578,280 |
| 2020-07-07 | $21.55 | $22.77 | $21.41 | $21.80 | $20.96 | 10,633,100 |
| 2020-07-06 | $20.75 | $21.56 | $20.60 | $21.49 | $20.66 | 9,890,250 |
| 2020-07-03 | $20.87 | $20.94 | $20.25 | $20.56 | $19.76 | 6,691,450 |
| 2020-07-02 | $20.79 | $20.88 | $20.45 | $20.83 | $20.02 | 5,726,440 |
| 2020-07-01 | $20.86 | $21.11 | $20.33 | $20.74 | $19.94 | 6,206,460 |
| 2020-06-30 | $20.20 | $21.07 | $20.18 | $20.91 | $20.10 | 7,374,100 |
| 2020-06-29 | $20.40 | $20.57 | $19.95 | $20.12 | $19.34 | 5,342,740 |
| 2020-06-26 | $20.62 | $20.62 | $20.62 | $20.62 | $19.82 | 0 |
| 2020-06-25 | $20.62 | $20.62 | $20.62 | $20.62 | $19.82 | 0 |
| 2020-06-24 | $20.22 | $21.50 | $20.13 | $20.62 | $19.82 | 9,845,780 |
| 2020-06-23 | $20.17 | $20.50 | $19.92 | $20.14 | $19.36 | 4,211,030 |
| 2020-06-22 | $20.31 | $20.57 | $19.93 | $20.27 | $19.49 | 5,620,350 |
| 2020-06-19 | $20.36 | $20.56 | $20.12 | $20.22 | $19.44 | 5,810,230 |
| 2020-06-18 | $20.05 | $20.78 | $19.86 | $20.35 | $19.56 | 8,845,680 |
| 2020-06-17 | $19.90 | $20.30 | $19.71 | $20.09 | $19.31 | 9,758,870 |
| 2020-06-16 | $18.40 | $20.08 | $18.40 | $20.08 | $19.30 | 12,922,750 |
| 2020-06-15 | $18.22 | $18.78 | $18.10 | $18.32 | $17.61 | 3,534,680 |
| 2020-06-12 | $18.27 | $18.56 | $18.23 | $18.33 | $17.62 | 3,210,900 |
| 2020-06-11 | $18.60 | $19.13 | $18.59 | $18.73 | $18.00 | 4,078,510 |
| 2020-06-10 | $19.15 | $19.15 | $18.44 | $18.62 | $17.90 | 4,863,760 |
| 2020-06-09 | $18.86 | $19.34 | $18.75 | $19.27 | $18.52 | 4,668,810 |
| 2020-06-08 | $19.23 | $19.38 | $18.71 | $18.86 | $18.13 | 2,842,110 |
| 2020-06-05 | $19.10 | $19.25 | $18.87 | $19.02 | $18.28 | 2,830,970 |
| 2020-06-04 | $19.18 | $19.35 | $19.00 | $19.16 | $18.42 | 4,333,130 |
| 2020-06-03 | $18.80 | $19.55 | $18.64 | $19.15 | $18.41 | 8,797,040 |
| 2020-06-02 | $18.50 | $18.94 | $18.44 | $18.80 | $18.07 | 5,473,950 |
| 2020-06-01 | $17.66 | $18.76 | $17.58 | $18.49 | $17.77 | 6,159,580 |
| 2020-05-29 | $17.99 | $18.05 | $17.51 | $17.56 | $16.88 | 4,458,190 |
| 2020-05-28 | $18.20 | $18.33 | $17.64 | $18.33 | $17.41 | 2,561,090 |
| 2020-05-27 | $18.46 | $18.48 | $18.15 | $18.29 | $17.37 | 1,906,470 |
| 2020-05-26 | $17.95 | $18.43 | $17.90 | $18.38 | $17.46 | 2,094,270 |
| 2020-05-25 | $18.12 | $18.18 | $17.79 | $17.88 | $16.98 | 1,498,800 |
| 2020-05-22 | $18.33 | $18.54 | $17.83 | $18.10 | $17.19 | 2,121,260 |
| 2020-05-21 | $18.94 | $19.00 | $18.28 | $18.33 | $17.41 | 2,711,660 |
| 2020-05-20 | $19.21 | $19.21 | $18.76 | $18.82 | $17.88 | 2,529,000 |
| 2020-05-19 | $18.90 | $19.25 | $18.75 | $19.23 | $18.27 | 3,045,650 |
| 2020-05-18 | $19.55 | $19.63 | $18.68 | $18.69 | $17.75 | 3,898,490 |
| 2020-05-15 | $19.43 | $19.75 | $19.25 | $19.31 | $18.34 | 4,167,090 |
| 2020-05-14 | $19.22 | $19.55 | $19.20 | $19.25 | $18.29 | 3,227,920 |
| 2020-05-13 | $19.62 | $19.84 | $19.25 | $19.37 | $18.40 | 3,521,080 |
| 2020-05-12 | $19.51 | $19.80 | $19.07 | $19.70 | $18.71 | 4,860,650 |
| 2020-05-11 | $19.50 | $19.80 | $19.24 | $19.48 | $18.50 | 5,305,150 |
| 2020-05-08 | $19.18 | $19.60 | $19.11 | $19.39 | $18.42 | 5,688,240 |
| 2020-05-07 | $19.24 | $19.55 | $18.91 | $18.98 | $18.03 | 4,985,920 |
| 2020-05-06 | $18.66 | $19.28 | $18.66 | $19.20 | $18.24 | 6,007,310 |
| 2020-05-05 | $18.89 | $18.89 | $18.89 | $18.89 | $17.94 | 0 |
| 2020-05-04 | $18.89 | $18.89 | $18.89 | $18.89 | $17.94 | 0 |
| 2020-05-01 | $18.89 | $18.89 | $18.89 | $18.89 | $17.94 | 0 |
| 2020-04-30 | $18.48 | $19.12 | $18.44 | $18.89 | $17.94 | 6,315,620 |
| 2020-04-29 | $17.50 | $18.48 | $17.30 | $18.28 | $17.36 | 4,301,780 |
| 2020-04-28 | $17.48 | $17.83 | $16.60 | $17.57 | $16.69 | 3,304,980 |
| 2020-04-27 | $17.66 | $17.80 | $17.40 | $17.44 | $16.57 | 1,846,680 |
| 2020-04-24 | $18.27 | $18.40 | $17.36 | $17.65 | $16.77 | 3,214,360 |
| 2020-04-23 | $18.80 | $18.95 | $18.22 | $18.22 | $17.31 | 3,474,700 |
| 2020-04-22 | $18.42 | $18.94 | $18.33 | $18.90 | $17.95 | 3,022,490 |
| 2020-04-21 | $18.91 | $18.91 | $18.43 | $18.67 | $17.74 | 3,449,600 |
| 2020-04-20 | $18.89 | $19.06 | $18.61 | $19.03 | $18.08 | 3,923,390 |
| 2020-04-17 | $18.58 | $19.14 | $18.50 | $18.90 | $17.95 | 6,140,840 |
| 2020-04-16 | $18.24 | $18.57 | $18.20 | $18.44 | $17.52 | 2,981,620 |
| 2020-04-15 | $18.82 | $18.93 | $18.44 | $18.45 | $17.53 | 4,110,120 |
| 2020-04-14 | $18.35 | $18.96 | $18.25 | $18.82 | $17.88 | 5,342,060 |
| 2020-04-13 | $18.78 | $18.78 | $18.02 | $18.32 | $17.40 | 3,946,880 |
| 2020-04-10 | $19.66 | $19.73 | $18.20 | $18.63 | $17.70 | 9,728,360 |
| 2020-04-09 | $18.10 | $19.42 | $18.10 | $19.42 | $18.45 | 6,525,530 |
| 2020-04-08 | $17.41 | $17.84 | $17.36 | $17.65 | $16.77 | 3,199,480 |
| 2020-04-07 | $17.44 | $17.73 | $17.33 | $17.58 | $16.70 | 4,036,950 |
| 2020-04-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 0 |
| 2020-04-03 | $17.37 | $17.49 | $16.99 | $17.05 | $16.20 | 2,882,240 |
| 2020-04-02 | $16.78 | $17.39 | $16.71 | $17.36 | $16.49 | 3,190,880 |
| 2020-04-01 | $16.85 | $17.36 | $16.81 | $16.87 | $16.03 | 3,327,430 |
| 2020-03-31 | $17.76 | $17.97 | $16.88 | $17.05 | $16.20 | 4,667,040 |
| 2020-03-30 | $18.98 | $18.98 | $17.36 | $17.46 | $16.59 | 6,089,400 |
| 2020-03-27 | $19.81 | $19.87 | $19.21 | $19.22 | $18.26 | 2,651,360 |
| 2020-03-26 | $19.51 | $19.77 | $19.26 | $19.56 | $18.58 | 3,933,640 |
| 2020-03-25 | $19.98 | $20.11 | $19.25 | $19.72 | $18.73 | 7,217,480 |
| 2020-03-24 | $18.60 | $19.69 | $18.40 | $19.69 | $18.70 | 7,181,430 |
| 2020-03-23 | $18.10 | $18.53 | $17.86 | $18.15 | $17.24 | 4,691,380 |
| 2020-03-20 | $18.93 | $18.96 | $18.45 | $18.83 | $17.89 | 3,027,200 |
| 2020-03-19 | $18.35 | $18.82 | $18.01 | $18.66 | $17.73 | 3,689,560 |
| 2020-03-18 | $18.90 | $19.29 | $18.25 | $18.25 | $17.34 | 4,524,730 |
| 2020-03-17 | $19.00 | $19.05 | $17.94 | $18.63 | $17.70 | 4,501,290 |
| 2020-03-16 | $20.06 | $20.28 | $18.38 | $18.51 | $17.58 | 6,459,380 |
| 2020-03-13 | $18.84 | $20.20 | $18.70 | $19.94 | $18.94 | 6,120,450 |
| 2020-03-12 | $19.84 | $20.38 | $19.68 | $20.06 | $19.06 | 4,745,930 |
| 2020-03-11 | $20.50 | $20.97 | $20.08 | $20.10 | $19.09 | 5,910,130 |
| 2020-03-10 | $19.21 | $20.55 | $19.15 | $20.54 | $19.51 | 5,781,070 |
| 2020-03-09 | $20.58 | $20.61 | $19.50 | $19.53 | $18.55 | 6,517,970 |
| 2020-03-06 | $20.71 | $21.21 | $20.51 | $20.72 | $19.68 | 4,623,700 |
| 2020-03-05 | $21.47 | $21.58 | $20.50 | $21.10 | $20.04 | 6,465,000 |
| 2020-03-04 | $20.47 | $21.34 | $20.30 | $20.94 | $19.89 | 5,732,800 |
| 2020-03-03 | $21.08 | $21.62 | $20.60 | $20.89 | $19.84 | 7,750,590 |
| 2020-03-02 | $19.79 | $20.95 | $19.60 | $20.63 | $19.60 | 7,743,720 |
| 2020-02-28 | $19.64 | $20.33 | $19.20 | $19.30 | $18.33 | 9,225,650 |
| 2020-02-27 | $21.20 | $21.63 | $21.00 | $21.13 | $20.07 | 7,770,680 |
| 2020-02-26 | $22.80 | $22.81 | $21.02 | $21.05 | $20.00 | 13,620,570 |
| 2020-02-25 | $23.10 | $23.64 | $21.72 | $23.35 | $22.18 | 16,247,140 |
| 2020-02-24 | $21.80 | $24.18 | $21.62 | $23.84 | $22.65 | 16,822,260 |
| 2020-02-21 | $22.25 | $22.95 | $22.04 | $22.16 | $21.05 | 11,799,990 |
| 2020-02-20 | $21.85 | $22.35 | $21.58 | $22.31 | $21.19 | 9,862,730 |
| 2020-02-19 | $22.50 | $22.70 | $21.44 | $21.85 | $20.76 | 11,892,000 |
| 2020-02-18 | $21.15 | $22.30 | $21.03 | $22.15 | $21.04 | 14,371,050 |
| 2020-02-17 | $20.27 | $21.50 | $20.26 | $21.37 | $20.30 | 14,877,100 |
| 2020-02-14 | $19.03 | $21.15 | $19.03 | $20.50 | $19.47 | 16,894,670 |
| 2020-02-13 | $19.46 | $19.68 | $19.07 | $19.23 | $18.27 | 4,982,500 |
| 2020-02-12 | $18.96 | $19.40 | $18.81 | $19.36 | $18.39 | 4,988,340 |
| 2020-02-11 | $19.37 | $19.44 | $18.90 | $18.98 | $18.03 | 3,887,750 |
| 2020-02-10 | $19.10 | $19.50 | $18.88 | $19.37 | $18.40 | 4,740,590 |
| 2020-02-07 | $18.49 | $19.38 | $18.31 | $19.22 | $18.26 | 5,660,270 |
| 2020-02-06 | $18.30 | $18.65 | $17.91 | $18.50 | $17.57 | 5,062,640 |
| 2020-02-05 | $17.78 | $18.74 | $17.78 | $18.26 | $17.35 | 5,944,310 |
| 2020-02-04 | $16.45 | $18.08 | $16.45 | $17.85 | $16.96 | 9,623,420 |
| 2020-02-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.36 | 389,000 |
| 2020-01-31 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-30 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-29 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-28 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-27 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-24 | $20.31 | $20.31 | $20.31 | $20.31 | $19.29 | 0 |
| 2020-01-23 | $21.60 | $21.95 | $19.85 | $20.31 | $19.29 | 8,830,600 |
| 2020-01-22 | $20.92 | $22.22 | $20.46 | $21.98 | $20.88 | 10,618,750 |
| 2020-01-21 | $20.89 | $21.33 | $20.67 | $20.78 | $19.74 | 4,300,780 |
| 2020-01-20 | $20.45 | $21.15 | $20.30 | $20.98 | $19.93 | 5,785,100 |
| 2020-01-17 | $21.01 | $21.09 | $20.38 | $20.45 | $19.43 | 4,695,710 |
| 2020-01-16 | $20.90 | $21.21 | $20.66 | $21.01 | $19.96 | 4,840,060 |
| 2020-01-15 | $20.65 | $21.04 | $20.52 | $21.00 | $19.95 | 4,776,810 |
| 2020-01-14 | $21.30 | $21.30 | $20.50 | $20.60 | $19.57 | 5,925,520 |
| 2020-01-13 | $21.50 | $21.50 | $20.80 | $21.24 | $20.18 | 6,712,790 |
| 2020-01-10 | $20.71 | $21.12 | $20.68 | $21.06 | $20.01 | 5,910,780 |
| 2020-01-09 | $20.72 | $21.02 | $20.30 | $20.82 | $19.78 | 6,728,340 |
| 2020-01-08 | $20.80 | $21.45 | $20.45 | $20.45 | $19.43 | 9,197,720 |
| 2020-01-07 | $20.70 | $21.17 | $20.45 | $21.06 | $20.01 | 9,850,330 |
| 2020-01-06 | $20.15 | $20.79 | $20.11 | $20.68 | $19.64 | 9,358,770 |
| 2020-01-03 | $19.81 | $20.99 | $19.63 | $20.41 | $19.39 | 12,240,120 |
| 2020-01-02 | $19.10 | $19.83 | $19.00 | $19.74 | $18.75 | 7,372,410 |
| 2020-01-01 | $19.06 | $19.06 | $19.06 | $19.06 | $18.11 | 0 |
| 2019-12-31 | $19.00 | $19.18 | $18.65 | $19.06 | $18.11 | 5,255,980 |
| 2019-12-30 | $19.20 | $19.30 | $18.55 | $19.01 | $18.06 | 6,247,650 |
| 2019-12-27 | $19.95 | $20.08 | $19.30 | $19.43 | $18.46 | 9,942,990 |
| 2019-12-26 | $18.81 | $20.55 | $18.75 | $20.21 | $19.20 | 14,003,090 |
| 2019-12-25 | $18.30 | $19.08 | $18.25 | $18.81 | $17.87 | 4,745,120 |
| 2019-12-24 | $18.11 | $18.35 | $17.94 | $18.32 | $17.40 | 2,764,420 |
| 2019-12-23 | $18.44 | $18.55 | $17.87 | $17.87 | $16.98 | 3,373,300 |
| 2019-12-20 | $18.75 | $18.81 | $18.28 | $18.58 | $17.65 | 3,791,280 |
| 2019-12-19 | $19.07 | $19.18 | $18.65 | $18.78 | $17.84 | 3,338,220 |
| 2019-12-18 | $18.77 | $18.98 | $18.62 | $18.97 | $18.02 | 4,606,950 |
| 2019-12-17 | $18.69 | $18.89 | $18.61 | $18.74 | $17.80 | 4,595,480 |
| 2019-12-16 | $18.29 | $18.74 | $18.20 | $18.69 | $17.75 | 4,645,230 |
| 2019-12-13 | $18.23 | $18.37 | $17.92 | $18.29 | $17.37 | 3,664,460 |
| 2019-12-12 | $17.90 | $18.44 | $17.79 | $18.10 | $17.19 | 5,331,120 |
| 2019-12-11 | $18.07 | $18.20 | $17.80 | $17.82 | $16.93 | 2,884,550 |
| 2019-12-10 | $17.97 | $18.13 | $17.66 | $18.04 | $17.14 | 3,638,450 |
| 2019-12-09 | $18.08 | $18.14 | $17.77 | $17.85 | $16.96 | 3,461,100 |
| 2019-12-06 | $17.62 | $18.07 | $17.48 | $18.00 | $17.10 | 4,887,100 |
| 2019-12-05 | $17.35 | $17.80 | $17.21 | $17.66 | $16.78 | 4,789,750 |
| 2019-12-04 | $17.15 | $17.42 | $17.13 | $17.20 | $16.34 | 2,131,960 |
| 2019-12-03 | $17.05 | $17.34 | $16.92 | $17.34 | $16.47 | 2,995,370 |
| 2019-12-02 | $16.70 | $17.36 | $16.70 | $17.19 | $16.33 | 3,266,490 |
| 2019-11-29 | $16.78 | $16.90 | $16.66 | $16.85 | $16.01 | 1,822,580 |
| 2019-11-28 | $16.62 | $16.93 | $16.60 | $16.67 | $15.84 | 1,509,740 |
| 2019-11-27 | $16.60 | $16.89 | $16.16 | $16.73 | $15.89 | 2,341,060 |
| 2019-11-26 | $16.72 | $16.91 | $16.44 | $16.60 | $15.77 | 1,556,230 |
| 2019-11-25 | $17.36 | $17.43 | $16.53 | $16.62 | $15.79 | 2,937,730 |
| 2019-11-22 | $17.85 | $17.96 | $17.25 | $17.31 | $16.44 | 3,086,700 |
| 2019-11-21 | $17.79 | $17.88 | $17.53 | $17.69 | $16.80 | 1,796,120 |
| 2019-11-20 | $18.00 | $18.13 | $17.73 | $17.81 | $16.92 | 2,366,410 |
| 2019-11-19 | $17.56 | $18.14 | $17.53 | $18.06 | $17.16 | 3,519,350 |
| 2019-11-18 | $17.43 | $17.82 | $17.43 | $17.60 | $16.72 | 2,013,240 |
| 2019-11-15 | $17.69 | $17.88 | $17.48 | $17.58 | $16.70 | 3,000,400 |
| 2019-11-14 | $17.58 | $17.96 | $17.30 | $17.83 | $16.94 | 3,413,310 |
| 2019-11-13 | $17.35 | $17.54 | $17.20 | $17.36 | $16.49 | 2,404,330 |
| 2019-11-12 | $17.49 | $17.53 | $16.98 | $17.42 | $16.55 | 3,396,400 |
| 2019-11-11 | $18.10 | $18.17 | $17.28 | $17.34 | $16.47 | 3,850,380 |
| 2019-11-08 | $18.70 | $18.80 | $18.28 | $18.31 | $17.39 | 2,541,750 |
| 2019-11-07 | $18.21 | $18.65 | $18.21 | $18.51 | $17.58 | 2,620,110 |
| 2019-11-06 | $18.90 | $19.06 | $18.24 | $18.37 | $17.45 | 3,407,830 |
| 2019-11-05 | $19.19 | $19.27 | $18.81 | $18.96 | $18.01 | 2,333,830 |
| 2019-11-04 | $18.90 | $19.21 | $18.80 | $19.19 | $18.23 | 2,396,380 |
| 2019-11-01 | $18.94 | $18.96 | $18.69 | $18.84 | $17.90 | 2,177,610 |
| 2019-10-31 | $19.19 | $19.29 | $18.69 | $18.71 | $17.77 | 2,616,430 |
| 2019-10-30 | $19.15 | $19.51 | $18.76 | $19.14 | $18.18 | 2,864,730 |
| 2019-10-29 | $19.76 | $19.94 | $19.10 | $19.12 | $18.16 | 4,625,140 |
| 2019-10-28 | $19.34 | $19.97 | $19.16 | $19.94 | $18.94 | 4,894,500 |
| 2019-10-25 | $19.50 | $19.55 | $18.99 | $19.27 | $18.31 | 4,240,550 |
| 2019-10-24 | $19.62 | $19.67 | $19.05 | $19.59 | $18.61 | 2,327,770 |
| 2019-10-23 | $19.98 | $19.98 | $19.40 | $19.58 | $18.60 | 2,332,970 |
| 2019-10-22 | $19.42 | $19.92 | $19.25 | $19.81 | $18.82 | 3,722,820 |
| 2019-10-21 | $19.10 | $19.45 | $18.40 | $19.44 | $18.47 | 3,034,420 |
| 2019-10-18 | $19.60 | $19.88 | $18.91 | $19.09 | $18.13 | 3,758,750 |
| 2019-10-17 | $20.23 | $20.23 | $19.67 | $19.74 | $18.75 | 2,414,460 |
| 2019-10-16 | $20.23 | $20.44 | $19.70 | $19.80 | $18.81 | 2,876,560 |
| 2019-10-15 | $20.52 | $20.58 | $19.90 | $20.08 | $19.07 | 4,129,080 |
| 2019-10-14 | $20.57 | $20.97 | $20.45 | $20.77 | $19.73 | 5,137,470 |
| 2019-10-11 | $20.80 | $21.14 | $20.50 | $20.63 | $19.60 | 4,078,080 |
| 2019-10-10 | $20.52 | $20.77 | $20.30 | $20.65 | $19.62 | 4,029,580 |
| 2019-10-09 | $19.72 | $20.60 | $19.48 | $20.58 | $19.55 | 4,983,330 |
| 2019-10-08 | $19.65 | $20.15 | $19.65 | $19.89 | $18.89 | 4,109,040 |
| 2019-10-07 | $19.54 | $19.54 | $19.54 | $19.54 | $18.56 | 0 |
| 2019-10-04 | $19.54 | $19.54 | $19.54 | $19.54 | $18.56 | 0 |
| 2019-10-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.56 | 0 |
| 2019-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.56 | 0 |
| 2019-10-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.56 | 0 |
| 2019-09-30 | $19.86 | $20.08 | $19.51 | $19.54 | $18.56 | 3,811,560 |
| 2019-09-27 | $19.85 | $20.33 | $19.85 | $19.91 | $18.91 | 3,862,900 |
| 2019-09-26 | $20.92 | $21.19 | $19.60 | $19.89 | $18.89 | 7,186,500 |
| 2019-09-25 | $22.38 | $22.38 | $20.90 | $20.94 | $19.89 | 9,577,030 |
| 2019-09-24 | $22.43 | $22.95 | $22.28 | $22.59 | $21.46 | 8,955,090 |
| 2019-09-23 | $22.19 | $22.39 | $21.60 | $22.39 | $21.27 | 5,186,670 |
| 2019-09-20 | $22.41 | $22.76 | $22.20 | $22.37 | $21.25 | 6,954,370 |
| 2019-09-19 | $21.88 | $22.52 | $21.75 | $22.51 | $21.38 | 7,336,330 |
| 2019-09-18 | $21.97 | $22.10 | $21.35 | $21.88 | $20.78 | 6,148,600 |
| 2019-09-17 | $22.65 | $22.70 | $21.60 | $21.89 | $20.79 | 7,865,450 |
| 2019-09-16 | $22.96 | $22.97 | $22.42 | $22.74 | $21.60 | 6,209,530 |
| 2019-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $21.75 | 0 |
| 2019-09-12 | $22.80 | $22.99 | $22.56 | $22.90 | $21.75 | 6,072,520 |
| 2019-09-11 | $22.88 | $23.09 | $22.54 | $22.83 | $21.69 | 7,491,870 |
| 2019-09-10 | $23.41 | $23.59 | $22.56 | $22.73 | $21.59 | 12,336,260 |
| 2019-09-09 | $23.09 | $23.97 | $22.98 | $23.70 | $22.51 | 15,617,490 |
| 2019-09-06 | $23.11 | $23.48 | $22.50 | $23.00 | $21.85 | 14,527,870 |
| 2019-09-05 | $22.50 | $24.51 | $22.41 | $22.97 | $21.82 | 24,238,360 |
| 2019-09-04 | $22.16 | $23.16 | $21.70 | $22.50 | $21.37 | 16,284,160 |
| 2019-09-03 | $21.28 | $22.23 | $21.20 | $22.23 | $21.12 | 15,047,530 |
| 2019-09-02 | $20.55 | $21.52 | $20.45 | $21.28 | $20.21 | 8,703,820 |
| 2019-08-30 | $21.36 | $21.70 | $20.36 | $20.64 | $19.61 | 10,983,210 |
| 2019-08-29 | $21.25 | $21.97 | $20.95 | $21.55 | $20.47 | 12,393,670 |
| 2019-08-28 | $20.74 | $21.40 | $20.43 | $21.18 | $20.12 | 12,279,190 |
| 2019-08-27 | $21.00 | $21.35 | $20.73 | $20.94 | $19.89 | 10,917,520 |
| 2019-08-26 | $20.50 | $21.19 | $20.42 | $20.97 | $19.92 | 10,278,370 |
| 2019-08-23 | $21.65 | $21.65 | $20.63 | $20.87 | $19.82 | 12,345,270 |
| 2019-08-22 | $22.03 | $22.10 | $21.26 | $21.69 | $20.60 | 13,356,810 |
| 2019-08-21 | $21.59 | $22.66 | $21.38 | $22.07 | $20.96 | 19,159,990 |
| 2019-08-20 | $22.03 | $23.23 | $21.61 | $21.87 | $20.77 | 30,253,820 |
| 2019-08-19 | $20.90 | $22.02 | $20.60 | $22.02 | $20.92 | 27,399,860 |
| 2019-08-16 | $20.59 | $21.91 | $19.96 | $20.02 | $19.02 | 22,116,480 |
| 2019-08-15 | $19.60 | $20.86 | $19.42 | $20.79 | $19.75 | 14,960,920 |
| 2019-08-14 | $20.15 | $20.45 | $19.54 | $20.36 | $19.34 | 20,609,450 |
| 2019-08-13 | $19.90 | $20.13 | $19.54 | $19.80 | $18.81 | 19,418,920 |
| 2019-08-12 | $18.51 | $20.45 | $18.50 | $20.45 | $19.43 | 21,814,000 |
| 2019-08-09 | $18.30 | $19.18 | $18.15 | $18.59 | $17.66 | 16,362,110 |
| 2019-08-08 | $17.73 | $18.29 | $17.50 | $18.24 | $17.33 | 8,494,690 |
| 2019-08-07 | $18.22 | $18.44 | $17.52 | $17.60 | $16.72 | 7,815,200 |
| 2019-08-06 | $17.88 | $18.26 | $17.02 | $18.21 | $17.30 | 11,975,640 |
| 2019-08-05 | $17.78 | $18.93 | $17.66 | $18.40 | $17.48 | 12,598,860 |
| 2019-08-02 | $17.92 | $18.05 | $17.52 | $17.83 | $16.94 | 6,303,550 |
| 2019-08-01 | $18.30 | $18.40 | $18.00 | $18.38 | $17.46 | 5,159,310 |
| 2019-07-31 | $18.18 | $18.58 | $18.10 | $18.41 | $17.49 | 6,126,330 |
| 2019-07-30 | $18.59 | $18.65 | $18.22 | $18.31 | $17.39 | 8,111,030 |
| 2019-07-29 | $18.07 | $18.68 | $17.93 | $18.59 | $17.66 | 10,849,300 |
| 2019-07-26 | $17.90 | $18.07 | $17.75 | $17.96 | $17.06 | 6,116,860 |
| 2019-07-25 | $17.30 | $18.49 | $17.30 | $18.07 | $17.17 | 11,936,740 |
| 2019-07-24 | $17.19 | $17.58 | $17.18 | $17.30 | $16.43 | 5,380,740 |
| 2019-07-23 | $16.55 | $17.21 | $16.55 | $17.06 | $16.21 | 4,153,130 |
| 2019-07-22 | $17.51 | $17.58 | $16.25 | $16.67 | $15.84 | 5,801,570 |
| 2019-07-19 | $17.71 | $17.96 | $17.51 | $17.54 | $16.66 | 4,344,820 |
| 2019-07-18 | $18.18 | $18.18 | $17.64 | $17.66 | $16.78 | 5,947,900 |
| 2019-07-17 | $18.50 | $18.75 | $18.21 | $18.38 | $17.46 | 7,560,090 |
| 2019-07-16 | $17.92 | $18.88 | $17.91 | $18.44 | $17.52 | 9,019,500 |
| 2019-07-15 | $17.44 | $18.24 | $16.92 | $18.11 | $17.20 | 7,978,650 |
| 2019-07-12 | $18.51 | $18.51 | $17.92 | $18.05 | $17.15 | 5,663,040 |
| 2019-07-11 | $18.20 | $18.65 | $18.04 | $18.47 | $17.55 | 8,629,800 |
| 2019-07-10 | $18.05 | $18.38 | $17.88 | $18.05 | $17.15 | 5,630,030 |
| 2019-07-09 | $17.90 | $18.22 | $17.55 | $18.20 | $17.29 | 7,034,200 |
| 2019-07-08 | $18.71 | $18.75 | $17.80 | $18.02 | $17.12 | 8,921,260 |
| 2019-07-05 | $18.70 | $19.06 | $18.48 | $18.91 | $17.96 | 8,504,860 |
| 2019-07-04 | $18.75 | $19.00 | $18.13 | $18.64 | $17.71 | 8,793,530 |
| 2019-07-03 | $18.80 | $19.25 | $18.71 | $19.00 | $18.05 | 9,365,750 |
| 2019-07-02 | $19.28 | $19.66 | $18.77 | $19.06 | $18.11 | 21,724,580 |
| 2019-07-01 | $19.74 | $21.28 | $19.74 | $20.30 | $19.28 | 32,810,240 |
| 2019-06-28 | $20.30 | $21.00 | $19.37 | $19.48 | $18.50 | 39,108,320 |
| 2019-06-27 | $17.91 | $19.09 | $17.78 | $19.09 | $18.13 | 10,481,110 |
| 2019-06-26 | $17.98 | $18.25 | $17.35 | $17.35 | $16.48 | 9,115,810 |
| 2019-06-25 | $18.30 | $18.55 | $17.87 | $18.35 | $17.43 | 8,427,070 |
| 2019-06-24 | $18.15 | $18.56 | $17.65 | $18.55 | $17.62 | 9,827,190 |
| 2019-06-21 | $18.31 | $18.50 | $18.03 | $18.17 | $17.26 | 9,887,320 |
| 2019-06-20 | $18.05 | $18.24 | $17.41 | $18.03 | $17.13 | 11,448,050 |
| 2019-06-19 | $18.65 | $19.50 | $18.30 | $18.51 | $17.58 | 14,133,250 |
| 2019-06-18 | $18.02 | $18.30 | $17.79 | $18.10 | $17.19 | 6,860,600 |
| 2019-06-17 | $18.17 | $18.43 | $17.81 | $18.06 | $17.16 | 8,173,450 |
| 2019-06-14 | $19.04 | $19.17 | $17.81 | $18.27 | $17.36 | 12,648,420 |
| 2019-06-13 | $19.30 | $19.45 | $18.57 | $18.96 | $18.01 | 16,903,300 |
| 2019-06-12 | $19.37 | $20.60 | $19.33 | $19.89 | $18.89 | 26,797,590 |
| 2019-06-11 | $19.51 | $20.24 | $18.98 | $19.69 | $18.70 | 30,546,000 |
| 2019-06-10 | $17.19 | $18.92 | $17.19 | $18.92 | $17.97 | 12,627,530 |
| 2019-06-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 0 |
| 2019-06-06 | $18.36 | $18.41 | $17.05 | $17.20 | $16.34 | 20,525,070 |
| 2019-06-05 | $17.30 | $18.65 | $16.96 | $18.65 | $17.72 | 26,633,800 |
| 2019-06-04 | $17.69 | $17.83 | $16.40 | $16.95 | $16.10 | 13,471,570 |
| 2019-06-03 | $17.74 | $18.23 | $17.15 | $17.85 | $16.96 | 14,934,000 |
| 2019-05-31 | $17.53 | $18.78 | $17.47 | $17.67 | $16.79 | 18,079,120 |
| 2019-05-30 | $17.75 | $18.35 | $17.05 | $17.75 | $16.86 | 21,165,950 |
| 2019-05-29 | $15.67 | $17.24 | $15.56 | $17.24 | $16.38 | 8,589,220 |
| 2019-05-28 | $15.78 | $15.95 | $15.37 | $15.67 | $14.89 | 6,830,470 |
| 2019-05-27 | $15.05 | $15.95 | $14.78 | $15.84 | $15.05 | 7,231,350 |
| 2019-05-24 | $15.95 | $16.24 | $15.00 | $15.00 | $14.25 | 8,765,960 |
| 2019-05-23 | $26.52 | $27.05 | $24.72 | $25.36 | $15.84 | 6,817,540 |
| 2019-05-22 | $26.77 | $27.27 | $26.22 | $26.37 | $16.47 | 4,973,960 |
| 2019-05-21 | $26.46 | $27.05 | $26.00 | $26.87 | $16.79 | 6,311,230 |
| 2019-05-20 | $25.09 | $27.50 | $24.95 | $26.86 | $16.78 | 8,106,890 |
| 2019-05-17 | $25.79 | $26.38 | $25.04 | $25.19 | $15.74 | 5,680,680 |
| 2019-05-16 | $26.38 | $26.38 | $25.35 | $25.61 | $16.00 | 4,633,430 |
| 2019-05-15 | $25.50 | $26.38 | $25.50 | $26.02 | $16.25 | 5,636,330 |
| 2019-05-14 | $25.44 | $25.96 | $25.06 | $25.31 | $15.81 | 4,539,170 |
| 2019-05-13 | $25.25 | $26.28 | $25.21 | $25.89 | $16.17 | 6,377,280 |
| 2019-05-10 | $24.44 | $25.89 | $23.99 | $25.83 | $16.14 | 7,739,420 |
| 2019-05-09 | $23.20 | $24.60 | $23.10 | $24.10 | $15.05 | 5,221,240 |
| 2019-05-08 | $23.01 | $23.95 | $22.51 | $23.20 | $14.49 | 3,146,450 |
| 2019-05-07 | $23.50 | $23.77 | $23.10 | $23.59 | $14.74 | 3,699,960 |
| 2019-05-06 | $24.30 | $25.12 | $23.12 | $23.12 | $14.44 | 5,452,160 |
| 2019-05-03 | $25.69 | $25.69 | $25.69 | $25.69 | $16.05 | 0 |
| 2019-05-02 | $25.69 | $25.69 | $25.69 | $25.69 | $16.05 | 0 |
| 2019-05-01 | $25.69 | $25.69 | $25.69 | $25.69 | $16.05 | 0 |
| 2019-04-30 | $24.50 | $25.87 | $24.35 | $25.69 | $16.05 | 4,290,860 |
| 2019-04-29 | $25.38 | $25.40 | $24.31 | $24.50 | $15.30 | 3,693,340 |
| 2019-04-26 | $24.80 | $25.64 | $24.80 | $25.21 | $15.75 | 3,821,950 |
| 2019-04-25 | $25.80 | $26.25 | $24.71 | $24.80 | $15.49 | 4,564,960 |
| 2019-04-24 | $25.74 | $26.34 | $25.42 | $26.20 | $16.37 | 4,351,310 |
| 2019-04-23 | $26.50 | $26.64 | $25.00 | $25.56 | $15.97 | 5,321,860 |
| 2019-04-22 | $26.85 | $27.41 | $26.50 | $26.72 | $16.69 | 5,909,640 |
| 2019-04-19 | $26.92 | $27.25 | $26.10 | $26.90 | $16.80 | 7,193,900 |
| 2019-04-18 | $27.19 | $28.19 | $26.50 | $27.35 | $17.08 | 9,946,230 |
| 2019-04-17 | $27.50 | $28.55 | $26.60 | $26.78 | $16.73 | 15,533,590 |
| 2019-04-16 | $24.75 | $27.27 | $24.62 | $27.27 | $17.03 | 9,277,550 |
| 2019-04-15 | $26.50 | $26.50 | $24.68 | $24.79 | $15.49 | 8,401,930 |
| 2019-04-12 | $24.30 | $25.82 | $24.10 | $25.76 | $16.09 | 9,524,960 |
| 2019-04-11 | $24.79 | $24.95 | $23.97 | $24.18 | $15.10 | 4,340,140 |
| 2019-04-10 | $24.09 | $25.63 | $24.08 | $24.74 | $15.45 | 8,047,000 |
| 2019-04-09 | $23.22 | $23.57 | $22.91 | $23.39 | $14.61 | 2,391,820 |
| 2019-04-08 | $24.53 | $24.58 | $22.22 | $23.28 | $14.54 | 4,858,650 |
| 2019-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $15.21 | 0 |
| 2019-04-04 | $25.00 | $25.03 | $24.18 | $24.35 | $15.21 | 4,419,680 |
| 2019-04-03 | $24.50 | $25.08 | $24.30 | $24.92 | $15.57 | 4,501,940 |
| 2019-04-02 | $24.52 | $24.80 | $24.30 | $24.50 | $15.30 | 4,004,490 |
| 2019-04-01 | $24.00 | $24.64 | $24.00 | $24.61 | $15.37 | 4,478,890 |
| 2019-03-29 | $23.29 | $23.94 | $23.05 | $23.91 | $14.94 | 3,118,430 |
| 2019-03-28 | $23.24 | $23.98 | $22.96 | $23.20 | $14.49 | 3,077,820 |
| 2019-03-27 | $23.16 | $23.38 | $22.61 | $23.25 | $14.52 | 2,552,760 |
| 2019-03-26 | $23.83 | $23.98 | $22.95 | $22.95 | $14.34 | 2,977,160 |
| 2019-03-25 | $23.47 | $24.17 | $23.26 | $23.65 | $14.77 | 2,934,630 |
| 2019-03-22 | $23.86 | $24.06 | $23.24 | $23.72 | $14.82 | 2,932,340 |
| 2019-03-21 | $23.79 | $24.10 | $23.61 | $23.89 | $14.92 | 3,615,440 |
| 2019-03-20 | $24.35 | $24.36 | $23.23 | $23.74 | $14.83 | 3,917,280 |
| 2019-03-19 | $24.30 | $24.81 | $24.15 | $24.38 | $15.23 | 3,636,180 |
| 2019-03-18 | $23.94 | $24.45 | $23.70 | $24.40 | $15.24 | 3,211,090 |
| 2019-03-15 | $24.22 | $24.26 | $23.59 | $23.90 | $14.93 | 3,541,600 |
| 2019-03-14 | $24.79 | $25.16 | $23.61 | $24.01 | $15.00 | 5,263,350 |
| 2019-03-13 | $26.36 | $26.60 | $24.64 | $25.18 | $15.73 | 8,446,620 |
| 2019-03-12 | $25.59 | $26.87 | $25.20 | $26.86 | $16.78 | 10,154,170 |
| 2019-03-11 | $25.20 | $25.76 | $24.49 | $25.59 | $15.99 | 8,034,050 |
| 2019-03-08 | $23.90 | $26.32 | $23.55 | $24.41 | $15.25 | 11,949,730 |
| 2019-03-07 | $24.08 | $25.09 | $23.60 | $24.52 | $15.32 | 9,724,640 |
| 2019-03-06 | $24.10 | $24.33 | $23.41 | $24.08 | $15.04 | 8,141,000 |
| 2019-03-05 | $23.00 | $23.98 | $22.88 | $23.90 | $14.93 | 7,546,940 |
| 2019-03-04 | $23.03 | $23.68 | $22.97 | $23.10 | $14.43 | 7,106,750 |
| 2019-03-01 | $23.23 | $23.33 | $22.51 | $22.89 | $14.30 | 3,681,270 |
| 2019-02-28 | $22.90 | $23.22 | $22.70 | $23.15 | $14.46 | 3,673,180 |
| 2019-02-27 | $23.20 | $23.40 | $22.56 | $22.80 | $14.24 | 5,748,910 |
| 2019-02-26 | $23.88 | $23.95 | $23.04 | $23.25 | $14.52 | 8,210,110 |
| 2019-02-25 | $23.22 | $24.16 | $22.91 | $23.92 | $14.94 | 9,540,550 |
| 2019-02-22 | $22.05 | $23.00 | $21.82 | $22.79 | $14.24 | 7,738,310 |
| 2019-02-21 | $21.97 | $23.32 | $21.85 | $22.12 | $13.82 | 9,980,040 |
| 2019-02-20 | $22.08 | $22.20 | $21.33 | $21.97 | $13.72 | 4,997,500 |
| 2019-02-19 | $22.50 | $22.50 | $21.75 | $22.03 | $13.76 | 6,412,320 |
| 2019-02-18 | $21.89 | $22.55 | $21.60 | $22.42 | $14.01 | 7,184,110 |
| 2019-02-15 | $21.30 | $21.88 | $21.21 | $21.75 | $13.59 | 5,569,650 |
| 2019-02-14 | $21.56 | $21.59 | $21.10 | $21.42 | $13.38 | 5,607,230 |
| 2019-02-13 | $20.62 | $22.68 | $20.42 | $21.64 | $13.52 | 7,806,750 |
| 2019-02-12 | $20.18 | $20.76 | $20.10 | $20.62 | $12.88 | 4,281,580 |
| 2019-02-11 | $19.42 | $20.10 | $19.35 | $20.06 | $12.53 | 2,755,080 |
| 2019-02-08 | $19.31 | $19.31 | $19.31 | $19.31 | $12.06 | 0 |
| 2019-02-07 | $19.31 | $19.31 | $19.31 | $19.31 | $12.06 | 0 |
| 2019-02-06 | $19.31 | $19.31 | $19.31 | $19.31 | $12.06 | 0 |
| 2019-02-05 | $19.31 | $19.31 | $19.31 | $19.31 | $12.06 | 0 |
| 2019-02-04 | $19.31 | $19.31 | $19.31 | $19.31 | $12.06 | 0 |
| 2019-02-01 | $18.84 | $19.35 | $18.77 | $19.31 | $12.06 | 2,347,680 |
| 2019-01-31 | $19.35 | $19.67 | $18.31 | $18.67 | $11.66 | 4,197,680 |
| 2019-01-30 | $20.18 | $20.68 | $19.01 | $19.32 | $12.07 | 3,733,520 |
| 2019-01-29 | $21.65 | $21.68 | $20.01 | $20.57 | $12.85 | 4,690,980 |
| 2019-01-28 | $22.10 | $22.10 | $21.40 | $21.64 | $13.52 | 5,039,080 |
| 2019-01-25 | $21.40 | $22.69 | $21.28 | $22.10 | $13.81 | 9,494,050 |
| 2019-01-24 | $21.45 | $22.20 | $21.04 | $21.65 | $13.52 | 7,958,020 |
| 2019-01-23 | $20.60 | $21.88 | $20.41 | $21.65 | $13.52 | 6,705,710 |
| 2019-01-22 | $20.69 | $21.07 | $20.45 | $20.60 | $12.87 | 2,815,200 |
| 2019-01-21 | $20.71 | $21.10 | $20.48 | $20.80 | $12.99 | 2,703,220 |
| 2019-01-18 | $20.49 | $20.74 | $20.05 | $20.71 | $12.94 | 3,124,600 |
| 2019-01-17 | $20.85 | $20.85 | $20.31 | $20.40 | $12.74 | 3,111,860 |
| 2019-01-16 | $21.40 | $21.58 | $20.80 | $20.81 | $13.00 | 4,309,770 |
| 2019-01-15 | $21.09 | $21.55 | $20.89 | $21.51 | $13.44 | 4,279,290 |
| 2019-01-14 | $22.50 | $22.70 | $20.81 | $21.30 | $13.31 | 7,500,710 |
| 2019-01-11 | $21.30 | $22.33 | $21.30 | $22.30 | $13.93 | 8,859,000 |
| 2019-01-10 | $20.88 | $21.46 | $20.59 | $21.28 | $13.29 | 5,868,390 |
| 2019-01-09 | $20.86 | $21.60 | $20.85 | $21.01 | $13.12 | 5,439,740 |
| 2019-01-08 | $21.10 | $21.76 | $20.95 | $21.01 | $13.12 | 5,024,260 |
| 2019-01-07 | $20.80 | $21.73 | $20.51 | $21.22 | $13.26 | 6,352,150 |
| 2019-01-04 | $19.96 | $20.76 | $19.84 | $20.66 | $12.91 | 4,744,580 |
| 2019-01-03 | $21.31 | $21.46 | $20.21 | $20.40 | $12.74 | 6,506,090 |
| 2019-01-02 | $20.97 | $21.45 | $20.95 | $21.36 | $13.34 | 6,322,720 |
| 2019-01-01 | $21.10 | $21.10 | $21.10 | $21.10 | $13.18 | 0 |
| 2018-12-31 | $21.10 | $21.10 | $21.10 | $21.10 | $13.18 | 0 |
| 2018-12-28 | $21.80 | $21.81 | $20.84 | $21.10 | $13.18 | 11,007,330 |
| 2018-12-27 | $21.97 | $23.57 | $21.60 | $22.34 | $13.96 | 14,358,000 |
| 2018-12-26 | $20.87 | $20.87 | $20.87 | $20.87 | $13.04 | 0 |
| 2018-12-25 | $20.87 | $20.87 | $20.87 | $20.87 | $13.04 | 0 |
| 2018-12-24 | $20.49 | $21.36 | $20.38 | $20.87 | $13.04 | 6,636,420 |
| 2018-12-21 | $19.77 | $20.74 | $19.67 | $20.68 | $12.92 | 6,014,950 |
| 2018-12-20 | $19.20 | $19.96 | $19.20 | $19.92 | $12.44 | 3,849,810 |
| 2018-12-19 | $19.19 | $19.79 | $19.06 | $19.48 | $12.17 | 2,717,030 |
| 2018-12-18 | $19.20 | $19.29 | $18.89 | $19.15 | $11.96 | 1,392,550 |
| 2018-12-17 | $19.05 | $19.38 | $18.89 | $19.28 | $12.04 | 1,372,900 |
| 2018-12-14 | $19.62 | $19.79 | $18.95 | $19.00 | $11.87 | 2,527,720 |
| 2018-12-13 | $19.22 | $20.37 | $19.20 | $19.79 | $12.36 | 3,661,940 |
| 2018-12-12 | $19.34 | $19.44 | $19.21 | $19.23 | $12.01 | 1,364,540 |
| 2018-12-11 | $19.15 | $19.25 | $18.84 | $19.25 | $12.03 | 1,356,400 |
| 2018-12-10 | $18.85 | $19.14 | $18.78 | $18.81 | $11.75 | 1,005,410 |
| 2018-12-07 | $19.00 | $19.36 | $18.96 | $19.04 | $11.89 | 1,255,300 |
| 2018-12-06 | $19.22 | $19.33 | $18.90 | $18.96 | $11.84 | 1,566,440 |
| 2018-12-05 | $18.95 | $19.33 | $18.85 | $19.16 | $11.97 | 1,516,500 |
| 2018-12-04 | $19.38 | $19.56 | $19.10 | $19.48 | $12.17 | 2,186,400 |
| 2018-12-03 | $19.34 | $19.65 | $19.21 | $19.49 | $12.17 | 2,782,040 |
| 2018-11-30 | $18.55 | $18.78 | $18.02 | $18.78 | $11.73 | 2,431,570 |
| 2018-11-29 | $19.59 | $19.83 | $18.53 | $18.54 | $11.58 | 2,438,440 |
| 2018-11-28 | $19.04 | $19.45 | $18.71 | $19.40 | $12.12 | 2,018,070 |
| 2018-11-27 | $19.30 | $19.34 | $18.88 | $19.10 | $11.93 | 1,664,240 |
| 2018-11-26 | $19.17 | $19.39 | $18.82 | $18.98 | $11.86 | 1,660,940 |
| 2018-11-23 | $20.92 | $21.00 | $19.03 | $19.20 | $11.99 | 3,733,350 |
| 2018-11-22 | $21.00 | $21.05 | $20.74 | $20.92 | $13.07 | 1,956,550 |
| 2018-11-21 | $21.07 | $21.17 | $20.43 | $20.87 | $13.04 | 3,120,960 |
| 2018-11-20 | $21.40 | $21.95 | $21.18 | $21.18 | $13.23 | 3,922,020 |
| 2018-11-19 | $21.60 | $21.68 | $21.14 | $21.60 | $13.49 | 3,420,260 |
| 2018-11-16 | $21.90 | $21.93 | $21.63 | $21.75 | $13.59 | 4,704,460 |
| 2018-11-15 | $21.15 | $22.20 | $21.09 | $21.99 | $13.74 | 7,016,050 |
| 2018-11-14 | $21.04 | $21.42 | $21.00 | $21.15 | $13.21 | 4,464,400 |
| 2018-11-13 | $20.75 | $21.35 | $20.61 | $21.14 | $13.21 | 4,812,150 |
| 2018-11-12 | $20.42 | $21.18 | $20.41 | $21.08 | $13.17 | 3,896,250 |
| 2018-11-09 | $20.30 | $20.85 | $20.30 | $20.49 | $12.80 | 2,747,730 |
| 2018-11-08 | $20.80 | $20.96 | $20.19 | $20.73 | $12.95 | 3,226,440 |
| 2018-11-07 | $20.52 | $21.07 | $20.33 | $20.54 | $12.83 | 3,813,230 |
| 2018-11-06 | $20.80 | $20.80 | $19.95 | $20.50 | $12.81 | 4,201,280 |
| 2018-11-05 | $21.30 | $21.75 | $20.56 | $20.98 | $13.11 | 6,578,620 |
| 2018-11-02 | $20.80 | $21.40 | $20.61 | $21.35 | $13.34 | 6,724,000 |
| 2018-11-01 | $20.47 | $21.55 | $20.33 | $20.58 | $12.86 | 6,217,690 |
| 2018-10-31 | $20.22 | $20.95 | $20.00 | $20.55 | $12.84 | 5,777,810 |
| 2018-10-30 | $19.79 | $19.98 | $19.00 | $19.96 | $12.47 | 3,602,620 |
| 2018-10-29 | $19.00 | $19.99 | $18.90 | $19.83 | $12.39 | 3,473,510 |
| 2018-10-26 | $19.49 | $19.99 | $19.16 | $19.50 | $12.18 | 3,349,220 |
| 2018-10-25 | $19.15 | $19.37 | $18.52 | $19.14 | $11.96 | 3,700,540 |
| 2018-10-24 | $20.30 | $20.65 | $19.91 | $20.01 | $12.50 | 3,069,480 |
| 2018-10-23 | $20.50 | $20.68 | $20.08 | $20.33 | $12.70 | 4,180,810 |
| 2018-10-22 | $19.80 | $20.98 | $19.80 | $20.60 | $12.87 | 5,774,540 |
| 2018-10-19 | $18.65 | $19.95 | $18.31 | $19.70 | $12.31 | 3,822,520 |
| 2018-10-18 | $19.91 | $19.91 | $18.85 | $18.91 | $11.81 | 3,476,720 |
| 2018-10-17 | $19.88 | $20.19 | $19.33 | $20.08 | $12.54 | 5,393,790 |
| 2018-10-16 | $19.12 | $20.58 | $18.78 | $19.58 | $12.23 | 4,974,210 |
| 2018-10-15 | $19.55 | $19.85 | $18.99 | $19.11 | $11.94 | 4,149,760 |
| 2018-10-12 | $18.55 | $19.15 | $17.81 | $18.81 | $11.75 | 3,633,450 |
| 2018-10-11 | $18.92 | $19.41 | $18.03 | $18.29 | $11.43 | 3,637,070 |
| 2018-10-10 | $19.40 | $20.42 | $19.40 | $20.02 | $12.51 | 3,443,340 |
| 2018-10-09 | $19.20 | $19.49 | $19.02 | $19.42 | $12.13 | 1,879,150 |
| 2018-10-08 | $19.91 | $20.20 | $18.58 | $18.97 | $11.85 | 2,428,760 |
| 2018-10-05 | $20.45 | $20.45 | $20.45 | $20.45 | $12.77 | 0 |
| 2018-10-04 | $20.45 | $20.45 | $20.45 | $20.45 | $12.77 | 0 |
| 2018-10-03 | $20.45 | $20.45 | $20.45 | $20.45 | $12.77 | 0 |
| 2018-10-02 | $20.45 | $20.45 | $20.45 | $20.45 | $12.77 | 0 |
| 2018-10-01 | $20.45 | $20.45 | $20.45 | $20.45 | $12.77 | 0 |
| 2018-09-28 | $20.00 | $20.49 | $19.87 | $20.45 | $12.77 | 2,152,690 |
| 2018-09-27 | $21.06 | $21.14 | $19.81 | $19.87 | $12.41 | 3,069,940 |
| 2018-09-26 | $21.07 | $21.43 | $20.62 | $21.06 | $13.16 | 2,579,820 |
| 2018-09-25 | $21.05 | $21.41 | $20.92 | $21.06 | $13.16 | 1,815,200 |
| 2018-09-24 | $21.18 | $21.18 | $21.18 | $21.18 | $13.23 | 0 |
| 2018-09-21 | $20.93 | $21.26 | $20.91 | $21.18 | $13.23 | 1,999,160 |
| 2018-09-20 | $21.15 | $21.38 | $20.80 | $20.91 | $13.06 | 2,428,120 |
| 2018-09-19 | $20.49 | $21.78 | $20.49 | $21.36 | $13.34 | 4,310,380 |
| 2018-09-18 | $20.44 | $20.88 | $20.25 | $20.75 | $12.96 | 2,300,590 |
| 2018-09-17 | $21.33 | $21.38 | $20.15 | $20.22 | $12.63 | 2,411,740 |
| 2018-09-14 | $22.28 | $22.28 | $21.40 | $21.52 | $13.44 | 2,447,830 |
| 2018-09-13 | $22.12 | $22.30 | $21.68 | $22.15 | $13.84 | 2,711,050 |
| 2018-09-12 | $21.79 | $22.00 | $21.51 | $21.86 | $13.66 | 2,430,150 |
| 2018-09-11 | $21.30 | $21.90 | $21.22 | $21.79 | $13.61 | 2,335,420 |
| 2018-09-10 | $21.80 | $21.97 | $21.49 | $21.50 | $13.43 | 2,457,180 |
| 2018-09-07 | $22.24 | $22.60 | $21.55 | $21.69 | $13.55 | 2,762,290 |
| 2018-09-06 | $21.90 | $22.52 | $21.85 | $22.20 | $13.87 | 2,642,260 |
| 2018-09-05 | $22.72 | $23.05 | $21.90 | $21.95 | $13.71 | 2,725,420 |
| 2018-09-04 | $22.52 | $23.05 | $22.52 | $22.80 | $14.24 | 2,402,960 |
| 2018-09-03 | $24.02 | $24.02 | $21.49 | $22.81 | $14.25 | 3,598,230 |
| 2018-08-31 | $23.76 | $24.40 | $23.76 | $23.88 | $14.92 | 2,266,120 |
| 2018-08-30 | $25.20 | $25.42 | $24.20 | $24.30 | $15.18 | 3,233,340 |
| 2018-08-29 | $25.50 | $25.50 | $24.94 | $25.24 | $15.77 | 2,873,050 |
| 2018-08-28 | $25.21 | $25.97 | $25.01 | $25.46 | $15.90 | 5,024,470 |
| 2018-08-27 | $24.04 | $25.85 | $24.04 | $25.31 | $15.81 | 5,021,350 |
| 2018-08-24 | $24.27 | $24.74 | $24.13 | $24.24 | $15.14 | 2,691,430 |
| 2018-08-23 | $24.20 | $24.69 | $23.96 | $24.53 | $15.32 | 3,274,480 |
| 2018-08-22 | $24.55 | $24.71 | $23.88 | $23.93 | $14.95 | 2,932,790 |
| 2018-08-21 | $24.60 | $24.97 | $24.19 | $24.71 | $15.44 | 3,479,610 |
| 2018-08-20 | $23.93 | $24.66 | $23.50 | $24.60 | $15.37 | 3,128,650 |
| 2018-08-17 | $24.77 | $25.15 | $23.83 | $23.97 | $14.97 | 3,131,440 |
| 2018-08-16 | $24.69 | $25.42 | $24.18 | $24.33 | $15.20 | 3,702,350 |
| 2018-08-15 | $25.36 | $26.36 | $25.10 | $25.25 | $15.77 | 5,066,670 |
| 2018-08-14 | $26.01 | $26.15 | $25.18 | $25.46 | $15.90 | 4,212,310 |
| 2018-08-13 | $25.00 | $26.28 | $24.80 | $26.17 | $16.35 | 5,049,620 |
| 2018-08-10 | $25.09 | $25.94 | $25.02 | $25.90 | $16.18 | 5,770,910 |
| 2018-08-09 | $24.05 | $25.70 | $24.01 | $25.25 | $15.77 | 5,796,880 |
| 2018-08-08 | $25.12 | $25.43 | $24.23 | $24.31 | $15.19 | 3,727,380 |
| 2018-08-07 | $24.36 | $25.19 | $24.02 | $25.15 | $15.71 | 4,345,840 |
| 2018-08-06 | $23.81 | $24.48 | $23.65 | $24.08 | $15.04 | 2,922,770 |
| 2018-08-03 | $24.65 | $24.89 | $24.03 | $24.03 | $15.01 | 2,542,910 |
| 2018-08-02 | $24.86 | $25.06 | $23.44 | $24.71 | $15.44 | 3,973,420 |
| 2018-08-01 | $25.60 | $25.90 | $25.12 | $25.12 | $15.69 | 2,930,120 |
| 2018-07-31 | $25.50 | $25.67 | $25.17 | $25.42 | $15.88 | 2,309,300 |
| 2018-07-30 | $26.19 | $26.39 | $24.80 | $25.38 | $15.85 | 3,832,140 |
| 2018-07-27 | $26.06 | $26.61 | $26.01 | $26.10 | $16.30 | 3,455,720 |
| 2018-07-26 | $28.99 | $28.99 | $26.33 | $26.35 | $16.46 | 9,396,360 |
| 2018-07-25 | $30.31 | $30.78 | $29.11 | $29.25 | $18.27 | 7,231,860 |
| 2018-07-24 | $29.90 | $30.38 | $29.62 | $30.30 | $18.93 | 6,436,310 |
| 2018-07-23 | $29.58 | $30.49 | $29.35 | $29.92 | $18.69 | 5,815,060 |
| 2018-07-20 | $29.01 | $29.99 | $29.00 | $29.84 | $18.64 | 7,531,860 |
| 2018-07-19 | $30.27 | $32.00 | $30.09 | $30.59 | $19.11 | 10,873,050 |
| 2018-07-18 | $30.40 | $31.26 | $29.63 | $29.69 | $18.55 | 11,438,530 |
| 2018-07-17 | $29.50 | $29.87 | $28.30 | $29.87 | $18.66 | 6,807,690 |
| 2018-07-16 | $29.25 | $29.85 | $29.06 | $29.23 | $18.26 | 5,160,610 |
| 2018-07-13 | $29.49 | $29.89 | $28.70 | $29.48 | $18.42 | 9,161,990 |
| 2018-07-12 | $29.46 | $31.38 | $29.30 | $30.48 | $19.04 | 12,292,820 |
| 2018-07-11 | $29.51 | $30.04 | $28.14 | $29.18 | $18.23 | 7,988,660 |
| 2018-07-10 | $29.55 | $30.39 | $29.02 | $30.39 | $18.98 | 8,984,430 |
| 2018-07-09 | $29.16 | $29.98 | $28.90 | $29.93 | $18.70 | 8,400,930 |
| 2018-07-06 | $29.10 | $30.56 | $28.77 | $29.27 | $18.28 | 11,454,660 |
| 2018-07-05 | $29.21 | $30.19 | $28.10 | $28.67 | $17.91 | 9,957,420 |
| 2018-07-04 | $31.50 | $31.98 | $29.43 | $29.45 | $18.40 | 16,098,780 |
| 2018-07-03 | $29.41 | $32.70 | $29.33 | $32.70 | $20.43 | 17,684,910 |
| 2018-07-02 | $29.00 | $31.59 | $28.99 | $29.73 | $18.57 | 14,052,030 |
| 2018-06-29 | $29.40 | $31.00 | $29.00 | $29.44 | $18.39 | 16,946,990 |
| 2018-06-28 | $25.80 | $28.41 | $25.20 | $28.41 | $17.75 | 7,623,210 |
| 2018-06-27 | $25.28 | $26.24 | $24.85 | $25.83 | $16.14 | 7,325,950 |
| 2018-06-26 | $23.56 | $25.12 | $23.41 | $25.02 | $15.63 | 5,377,460 |
| 2018-06-25 | $24.30 | $24.77 | $23.95 | $24.00 | $14.99 | 3,984,060 |
| 2018-06-22 | $23.60 | $24.49 | $23.19 | $23.95 | $14.96 | 4,106,580 |
| 2018-06-21 | $26.03 | $26.30 | $23.48 | $23.51 | $14.69 | 6,309,780 |
| 2018-06-20 | $24.55 | $26.43 | $24.55 | $26.07 | $16.29 | 6,357,330 |
| 2018-06-19 | $26.58 | $27.59 | $25.62 | $25.62 | $16.00 | 5,014,400 |
| 2018-06-18 | $28.47 | $28.47 | $28.47 | $28.47 | $17.78 | 0 |
| 2018-06-15 | $30.02 | $30.18 | $28.11 | $28.47 | $17.78 | 7,087,250 |
| 2018-06-14 | $29.80 | $30.48 | $29.19 | $30.28 | $18.92 | 7,662,770 |
| 2018-06-13 | $30.00 | $30.59 | $29.40 | $29.95 | $18.71 | 7,662,310 |
| 2018-06-12 | $28.81 | $31.00 | $28.60 | $30.50 | $19.05 | 11,907,780 |
| 2018-06-11 | $29.07 | $29.44 | $28.37 | $28.70 | $17.93 | 5,024,740 |
| 2018-06-08 | $28.23 | $29.46 | $27.65 | $29.46 | $18.40 | 7,416,890 |
| 2018-06-07 | $29.60 | $29.61 | $28.30 | $28.48 | $17.79 | 6,342,560 |
| 2018-06-06 | $29.12 | $29.93 | $29.12 | $29.49 | $18.42 | 7,281,110 |
| 2018-06-05 | $28.20 | $29.50 | $28.15 | $29.40 | $18.37 | 7,138,020 |
| 2018-06-04 | $28.07 | $28.85 | $27.26 | $28.31 | $17.68 | 6,100,280 |
| 2018-06-01 | $28.77 | $29.34 | $26.61 | $27.59 | $17.23 | 7,810,150 |
| 2018-05-31 | $28.90 | $29.49 | $28.13 | $29.17 | $18.22 | 7,170,550 |
| 2018-05-30 | $30.61 | $31.30 | $28.65 | $28.65 | $17.90 | 9,748,110 |
| 2018-05-29 | $32.87 | $33.90 | $31.78 | $31.83 | $19.88 | 9,690,480 |
| 2018-05-28 | $33.97 | $34.99 | $32.97 | $33.20 | $20.74 | 10,441,330 |
| 2018-05-25 | $34.88 | $35.70 | $33.61 | $34.12 | $21.31 | 14,472,670 |
| 2018-05-24 | $33.53 | $37.00 | $33.20 | $35.04 | $21.89 | 21,168,050 |
| 2018-05-23 | $32.85 | $35.93 | $32.10 | $33.99 | $21.23 | 21,925,860 |
| 2018-05-22 | $47.79 | $51.30 | $47.12 | $49.29 | $20.40 | 8,584,590 |
| 2018-05-21 | $45.62 | $47.60 | $45.16 | $47.56 | $19.68 | 5,386,440 |
| 2018-05-18 | $47.08 | $47.42 | $44.13 | $45.20 | $18.71 | 5,682,090 |
| 2018-05-17 | $46.60 | $47.78 | $46.60 | $47.12 | $19.50 | 3,193,900 |
| 2018-05-16 | $47.40 | $47.89 | $46.52 | $46.70 | $19.33 | 4,253,990 |
| 2018-05-15 | $46.80 | $47.52 | $45.93 | $47.40 | $19.62 | 5,032,410 |
| 2018-05-14 | $47.91 | $47.91 | $45.50 | $46.84 | $19.39 | 6,585,110 |
| 2018-05-11 | $49.90 | $51.48 | $49.19 | $49.19 | $20.36 | 8,511,740 |
| 2018-05-10 | $49.10 | $49.60 | $48.24 | $49.03 | $20.29 | 5,481,820 |
| 2018-05-09 | $48.35 | $51.15 | $48.08 | $49.43 | $20.46 | 8,157,800 |
| 2018-05-08 | $48.85 | $49.83 | $48.10 | $48.98 | $20.27 | 6,295,500 |
| 2018-05-07 | $47.89 | $50.00 | $47.81 | $49.06 | $20.31 | 7,207,750 |
| 2018-05-04 | $49.52 | $50.47 | $47.02 | $47.93 | $19.84 | 8,577,410 |
| 2018-05-03 | $46.80 | $51.20 | $45.80 | $50.58 | $20.93 | 10,496,520 |
| 2018-05-02 | $48.30 | $49.49 | $45.54 | $46.76 | $19.35 | 8,930,370 |
| 2018-05-01 | $48.01 | $48.01 | $48.01 | $48.01 | $19.87 | 0 |
| 2018-04-30 | $48.01 | $48.01 | $48.01 | $48.01 | $19.87 | 0 |
| 2018-04-27 | $51.50 | $52.44 | $47.77 | $48.01 | $19.87 | 11,692,080 |
| 2018-04-26 | $50.26 | $57.47 | $50.26 | $52.45 | $21.71 | 19,044,150 |
| 2018-04-25 | $46.40 | $52.47 | $46.00 | $52.47 | $21.72 | 17,845,890 |
| 2018-04-24 | $44.01 | $49.45 | $43.16 | $47.70 | $19.74 | 12,943,270 |
| 2018-04-23 | $47.00 | $49.00 | $44.50 | $45.00 | $18.63 | 13,478,120 |
| 2018-04-20 | $44.69 | $50.05 | $44.69 | $49.00 | $20.28 | 19,375,480 |
| 2018-04-19 | $50.60 | $51.13 | $45.46 | $45.50 | $18.83 | 15,282,410 |
| 2018-04-18 | $43.35 | $46.48 | $43.30 | $46.48 | $19.24 | 9,855,950 |
| 2018-04-17 | $43.91 | $45.45 | $41.95 | $42.25 | $17.49 | 7,158,220 |
| 2018-04-16 | $43.20 | $44.30 | $41.44 | $44.29 | $18.33 | 7,627,570 |
| 2018-04-13 | $42.70 | $45.46 | $42.29 | $44.52 | $18.43 | 12,188,600 |
| 2018-04-12 | $41.01 | $44.31 | $40.70 | $42.69 | $17.67 | 10,436,900 |
| 2018-04-11 | $40.35 | $41.25 | $39.31 | $41.00 | $16.97 | 5,752,760 |
| 2018-04-10 | $42.13 | $42.59 | $39.66 | $40.28 | $16.67 | 9,975,170 |
| 2018-04-09 | $40.32 | $45.00 | $40.20 | $44.07 | $18.24 | 8,461,460 |
| 2018-04-06 | $41.40 | $41.40 | $41.40 | $41.40 | $17.14 | 0 |
| 2018-04-05 | $41.40 | $41.40 | $41.40 | $41.40 | $17.14 | 0 |
| 2018-04-04 | $42.65 | $43.80 | $41.35 | $41.40 | $17.14 | 6,709,280 |
| 2018-04-03 | $41.50 | $42.55 | $41.20 | $42.55 | $17.61 | 6,972,090 |
| 2018-04-02 | $42.00 | $45.70 | $41.18 | $43.20 | $17.88 | 10,561,020 |
| 2018-03-30 | $40.25 | $42.80 | $40.25 | $41.78 | $17.29 | 7,198,700 |
| 2018-03-29 | $39.75 | $40.57 | $38.75 | $40.04 | $16.57 | 5,222,470 |
| 2018-03-28 | $38.53 | $40.20 | $38.06 | $39.59 | $16.39 | 5,298,660 |
| 2018-03-27 | $38.02 | $40.37 | $38.02 | $39.37 | $16.30 | 5,860,500 |
| 2018-03-26 | $35.36 | $38.15 | $35.10 | $37.99 | $15.72 | 4,913,660 |
| 2018-03-23 | $38.69 | $39.75 | $36.69 | $36.70 | $15.19 | 5,957,440 |
| 2018-03-22 | $39.50 | $41.27 | $39.21 | $40.77 | $16.87 | 4,403,590 |
| 2018-03-21 | $41.20 | $42.48 | $39.94 | $39.94 | $16.53 | 6,211,000 |
| 2018-03-20 | $39.97 | $41.40 | $39.22 | $41.24 | $17.07 | 5,155,090 |
| 2018-03-19 | $40.06 | $41.48 | $39.80 | $40.72 | $16.85 | 5,293,340 |
| 2018-03-16 | $39.82 | $40.13 | $39.41 | $39.90 | $16.51 | 4,540,600 |
| 2018-03-15 | $41.45 | $41.45 | $38.45 | $39.77 | $16.46 | 8,004,860 |
| 2018-03-14 | $42.25 | $43.48 | $42.10 | $42.56 | $17.62 | 6,309,440 |
| 2018-03-13 | $44.12 | $44.40 | $42.70 | $42.74 | $17.69 | 8,853,100 |
| 2018-03-12 | $48.52 | $50.49 | $43.98 | $44.61 | $18.46 | 15,034,610 |
| 2018-03-09 | $41.51 | $46.10 | $41.30 | $46.10 | $19.08 | 11,550,200 |
| 2018-03-08 | $40.70 | $42.97 | $40.51 | $41.91 | $17.35 | 9,658,340 |
| 2018-03-07 | $39.50 | $42.49 | $39.20 | $41.32 | $17.10 | 10,364,490 |
| 2018-03-06 | $39.52 | $41.17 | $39.08 | $39.78 | $16.46 | 8,616,320 |
| 2018-03-05 | $37.12 | $40.50 | $37.07 | $40.40 | $16.72 | 8,369,800 |
| 2018-03-02 | $37.40 | $39.80 | $36.88 | $36.99 | $15.31 | 5,559,560 |
| 2018-03-01 | $37.01 | $38.65 | $36.88 | $38.22 | $15.82 | 5,999,420 |
| 2018-02-28 | $39.17 | $39.41 | $37.00 | $37.20 | $15.40 | 9,185,040 |
| 2018-02-27 | $39.00 | $41.88 | $38.00 | $40.80 | $16.89 | 11,001,000 |
| 2018-02-26 | $39.40 | $40.58 | $38.68 | $39.28 | $16.26 | 9,314,810 |
| 2018-02-23 | $36.70 | $38.47 | $36.49 | $37.82 | $15.65 | 7,028,050 |
| 2018-02-22 | $36.62 | $37.70 | $36.04 | $36.96 | $15.30 | 5,357,120 |
| 2018-02-21 | $36.44 | $36.44 | $36.44 | $36.44 | $15.08 | 0 |
| 2018-02-20 | $36.44 | $36.44 | $36.44 | $36.44 | $15.08 | 0 |
| 2018-02-19 | $36.44 | $36.44 | $36.44 | $36.44 | $15.08 | 0 |
| 2018-02-16 | $36.44 | $36.44 | $36.44 | $36.44 | $15.08 | 0 |
| 2018-02-15 | $36.44 | $36.44 | $36.44 | $36.44 | $15.08 | 0 |
| 2018-02-14 | $37.67 | $38.69 | $36.00 | $36.44 | $15.08 | 6,279,780 |
| 2018-02-13 | $41.20 | $41.59 | $38.24 | $38.24 | $15.83 | 9,938,940 |
| 2018-02-12 | $41.83 | $44.35 | $40.98 | $42.49 | $17.59 | 10,613,150 |
| 2018-02-09 | $38.38 | $43.27 | $38.35 | $40.70 | $16.85 | 11,138,680 |
| 2018-02-08 | $45.00 | $45.00 | $42.31 | $42.31 | $17.51 | 13,109,190 |
| 2018-02-07 | $47.01 | $47.01 | $47.01 | $47.01 | $19.46 | 333,860 |
| 2018-02-06 | $42.74 | $42.74 | $42.74 | $42.74 | $17.69 | 82,040 |
| 2018-02-05 | $38.85 | $38.85 | $38.85 | $38.85 | $16.08 | 16,260 |
| 2018-02-02 | $35.32 | $35.32 | $35.32 | $35.32 | $14.62 | 5,490 |
| 2018-02-01 | $29.44 | $32.11 | $29.44 | $32.11 | $13.29 | 14,840 |
None (300739) News Headlines
Recent None (300739) News
Similar Companies to None (300739) 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 | -- | -- | -- |