None (300740) Exchange: SHE
Data as of July 17, 2025
$16.65 ($0.36) 2.21%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.32 |
| Previous Close | $16.65 |
| High | $16.94 |
| Low | $16.32 |
| Adjusted Open | $16.32 |
| Previous Adjusted Close | $16.65 |
| Adjusted High | $16.94 |
| Adjusted Low | $16.32 |
About None (300740)
Invest in None (300740)
Historical Stock Data for None (300740)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.32 | $16.94 | $16.32 | $16.65 | $16.65 | 16,431,670 |
| 2025-07-07 | $16.44 | $16.49 | $16.18 | $16.29 | $16.29 | 11,974,260 |
| 2025-07-04 | $17.21 | $17.25 | $16.44 | $16.55 | $16.55 | 24,442,190 |
| 2025-07-03 | $16.99 | $17.87 | $16.71 | $17.51 | $17.51 | 28,860,880 |
| 2025-07-02 | $16.90 | $17.28 | $16.71 | $16.98 | $16.98 | 19,669,210 |
| 2025-07-01 | $16.65 | $17.19 | $16.65 | $16.91 | $16.91 | 17,080,760 |
| 2025-06-30 | $16.59 | $16.97 | $16.32 | $16.75 | $16.75 | 16,496,470 |
| 2025-06-27 | $16.35 | $16.87 | $16.09 | $16.75 | $16.75 | 20,474,800 |
| 2025-06-26 | $16.50 | $16.96 | $16.32 | $16.39 | $16.39 | 19,687,010 |
| 2025-06-25 | $16.86 | $17.18 | $16.45 | $16.62 | $16.62 | 17,740,450 |
| 2025-06-24 | $17.03 | $17.13 | $16.69 | $16.85 | $16.85 | 16,931,410 |
| 2025-06-23 | $15.88 | $17.07 | $15.81 | $16.90 | $16.90 | 25,109,800 |
| 2025-06-20 | $16.10 | $16.18 | $15.68 | $15.75 | $15.75 | 15,419,060 |
| 2025-06-19 | $16.84 | $16.84 | $15.91 | $16.08 | $16.08 | 23,660,240 |
| 2025-06-18 | $17.21 | $17.29 | $16.68 | $16.90 | $16.90 | 19,585,840 |
| 2025-06-17 | $17.70 | $18.08 | $17.30 | $17.32 | $17.32 | 22,902,400 |
| 2025-06-13 | $18.91 | $18.96 | $16.93 | $17.18 | $17.18 | 45,927,710 |
| 2025-06-12 | $18.75 | $19.66 | $18.48 | $19.34 | $19.34 | 46,584,050 |
| 2025-06-11 | $18.72 | $19.74 | $18.41 | $18.90 | $18.90 | 43,233,550 |
| 2025-06-10 | $17.90 | $20.18 | $17.76 | $19.06 | $19.06 | 59,210,390 |
| 2025-06-09 | $17.20 | $18.34 | $17.09 | $18.03 | $18.03 | 44,332,720 |
| 2025-06-06 | $17.81 | $18.06 | $17.12 | $17.30 | $17.30 | 45,659,790 |
| 2025-06-05 | $19.18 | $20.75 | $17.92 | $18.06 | $18.06 | 70,098,780 |
| 2025-06-04 | $17.83 | $21.02 | $17.50 | $19.92 | $19.92 | 83,238,960 |
| 2025-06-03 | $15.58 | $18.60 | $15.50 | $17.79 | $17.79 | 69,020,390 |
| 2025-05-30 | $16.09 | $16.32 | $15.10 | $15.78 | $15.78 | 50,890,570 |
| 2025-05-29 | $16.96 | $17.20 | $15.88 | $16.15 | $16.15 | 59,994,730 |
| 2025-05-28 | $14.47 | $16.91 | $14.47 | $16.91 | $16.91 | 63,757,360 |
| 2025-05-27 | $13.74 | $14.34 | $13.39 | $14.09 | $14.09 | 23,519,530 |
| 2025-05-26 | $13.80 | $13.86 | $13.49 | $13.80 | $13.80 | 15,725,080 |
| 2025-05-23 | $14.29 | $14.35 | $13.53 | $13.53 | $13.53 | 27,450,430 |
| 2025-05-22 | $14.36 | $15.38 | $13.71 | $13.81 | $13.81 | 35,760,700 |
| 2025-05-21 | $14.52 | $14.94 | $14.25 | $14.48 | $14.48 | 26,201,170 |
| 2025-05-20 | $14.00 | $15.21 | $13.94 | $14.55 | $14.55 | 41,768,610 |
| 2025-05-19 | $14.06 | $14.09 | $13.35 | $13.94 | $13.94 | 23,775,690 |
| 2025-05-16 | $14.31 | $14.33 | $13.71 | $14.25 | $14.25 | 30,229,030 |
| 2025-05-15 | $13.75 | $14.99 | $13.64 | $14.34 | $14.34 | 39,745,610 |
| 2025-05-14 | $13.88 | $13.98 | $13.55 | $13.92 | $13.92 | 23,138,840 |
| 2025-05-13 | $13.41 | $14.20 | $13.27 | $14.03 | $14.03 | 37,600,550 |
| 2025-05-12 | $13.45 | $13.53 | $13.06 | $13.42 | $13.42 | 23,851,280 |
| 2025-05-09 | $12.53 | $14.10 | $12.48 | $13.45 | $13.45 | 42,585,310 |
| 2025-05-08 | $12.54 | $12.61 | $12.38 | $12.53 | $12.53 | 6,685,000 |
| 2025-05-07 | $12.68 | $12.91 | $12.45 | $12.57 | $12.57 | 9,796,030 |
| 2025-05-06 | $12.75 | $12.75 | $12.47 | $12.63 | $12.63 | 11,454,200 |
| 2025-04-30 | $12.20 | $12.90 | $12.20 | $12.67 | $12.67 | 15,237,050 |
| 2025-04-29 | $11.85 | $12.42 | $11.85 | $12.24 | $12.24 | 11,486,070 |
| 2025-04-28 | $12.02 | $12.15 | $11.64 | $11.65 | $11.65 | 6,073,690 |
| 2025-04-25 | $12.01 | $12.49 | $12.01 | $12.18 | $12.18 | 9,357,060 |
| 2025-04-24 | $11.78 | $12.26 | $11.69 | $12.07 | $12.07 | 10,926,820 |
| 2025-04-23 | $11.91 | $12.31 | $11.76 | $11.78 | $11.78 | 8,775,730 |
| 2025-04-22 | $11.65 | $11.93 | $11.54 | $11.83 | $11.83 | 6,735,060 |
| 2025-04-21 | $11.30 | $11.77 | $11.20 | $11.67 | $11.67 | 5,922,110 |
| 2025-04-18 | $11.60 | $11.68 | $11.20 | $11.29 | $11.29 | 6,321,200 |
| 2025-04-17 | $11.69 | $12.00 | $11.60 | $11.70 | $11.70 | 6,694,900 |
| 2025-04-16 | $11.91 | $11.97 | $11.55 | $11.68 | $11.68 | 8,649,050 |
| 2025-04-15 | $11.54 | $12.25 | $11.47 | $12.03 | $12.03 | 13,944,800 |
| 2025-04-14 | $11.47 | $11.76 | $11.47 | $11.63 | $11.63 | 7,542,800 |
| 2025-04-11 | $11.62 | $11.74 | $11.31 | $11.43 | $11.43 | 11,561,640 |
| 2025-04-10 | $11.27 | $12.47 | $11.10 | $11.79 | $11.79 | 19,196,900 |
| 2025-04-09 | $10.25 | $10.97 | $9.78 | $10.90 | $10.90 | 9,363,540 |
| 2025-04-08 | $10.20 | $10.62 | $10.17 | $10.43 | $10.43 | 8,119,600 |
| 2025-04-07 | $11.44 | $11.60 | $9.78 | $10.00 | $10.00 | 13,643,650 |
| 2025-04-03 | $11.79 | $12.19 | $11.73 | $12.05 | $12.05 | 5,897,500 |
| 2025-04-02 | $11.83 | $11.96 | $11.82 | $11.90 | $11.90 | 2,881,000 |
| 2025-04-01 | $11.70 | $12.08 | $11.70 | $11.87 | $11.87 | 5,777,700 |
| 2025-03-31 | $11.83 | $11.90 | $11.60 | $11.71 | $11.71 | 5,684,700 |
| 2025-03-28 | $12.25 | $12.29 | $11.93 | $11.94 | $11.94 | 5,131,970 |
| 2025-03-27 | $12.23 | $12.41 | $12.04 | $12.24 | $12.24 | 5,218,200 |
| 2025-03-26 | $12.21 | $12.37 | $12.18 | $12.30 | $12.30 | 4,184,100 |
| 2025-03-25 | $12.24 | $12.32 | $12.04 | $12.25 | $12.25 | 5,869,700 |
| 2025-03-24 | $12.50 | $12.75 | $12.04 | $12.29 | $12.29 | 9,577,120 |
| 2025-03-21 | $12.46 | $12.58 | $12.38 | $12.47 | $12.47 | 7,598,750 |
| 2025-03-20 | $12.59 | $12.59 | $12.43 | $12.46 | $12.46 | 6,710,480 |
| 2025-03-19 | $12.71 | $12.77 | $12.52 | $12.61 | $12.61 | 7,133,650 |
| 2025-03-18 | $12.94 | $13.04 | $12.69 | $12.76 | $12.76 | 9,897,880 |
| 2025-03-17 | $13.17 | $13.39 | $12.91 | $12.94 | $12.94 | 11,615,420 |
| 2025-03-14 | $12.71 | $13.27 | $12.65 | $13.17 | $13.17 | 16,835,860 |
| 2025-03-13 | $12.56 | $12.96 | $12.54 | $12.77 | $12.77 | 13,121,580 |
| 2025-03-12 | $12.40 | $12.91 | $12.34 | $12.58 | $12.58 | 13,931,940 |
| 2025-03-11 | $12.05 | $12.42 | $12.00 | $12.37 | $12.37 | 9,141,530 |
| 2025-03-10 | $12.15 | $12.17 | $12.03 | $12.16 | $12.16 | 4,675,490 |
| 2025-03-07 | $12.21 | $12.35 | $12.10 | $12.13 | $12.13 | 6,069,130 |
| 2025-03-06 | $12.24 | $12.40 | $12.15 | $12.32 | $12.32 | 8,632,610 |
| 2025-03-05 | $12.33 | $12.35 | $12.07 | $12.24 | $12.24 | 7,247,200 |
| 2025-03-04 | $12.13 | $12.45 | $11.99 | $12.41 | $12.41 | 11,597,470 |
| 2025-03-03 | $11.90 | $12.37 | $11.89 | $12.13 | $12.13 | 10,402,670 |
| 2025-02-28 | $12.22 | $12.42 | $11.85 | $11.90 | $11.90 | 8,316,510 |
| 2025-02-27 | $12.03 | $12.34 | $12.01 | $12.31 | $12.31 | 11,930,100 |
| 2025-02-26 | $11.82 | $12.04 | $11.82 | $12.03 | $12.03 | 6,198,700 |
| 2025-02-25 | $11.88 | $12.05 | $11.82 | $11.85 | $11.85 | 5,256,830 |
| 2025-02-24 | $11.86 | $12.03 | $11.78 | $12.00 | $12.00 | 7,329,450 |
| 2025-02-20 | $11.64 | $11.90 | $11.56 | $11.87 | $11.87 | 5,764,090 |
| 2025-02-19 | $11.54 | $11.64 | $11.45 | $11.64 | $11.64 | 5,430,050 |
| 2025-02-18 | $11.91 | $11.98 | $11.49 | $11.54 | $11.54 | 7,765,590 |
| 2025-02-17 | $11.93 | $12.10 | $11.85 | $11.99 | $11.99 | 6,724,600 |
| 2025-02-14 | $11.95 | $12.08 | $11.86 | $11.93 | $11.93 | 6,028,480 |
| 2025-02-13 | $12.02 | $12.19 | $11.93 | $12.01 | $12.01 | 6,851,760 |
| 2025-02-12 | $11.93 | $12.02 | $11.84 | $12.02 | $12.02 | 5,598,640 |
| 2025-02-11 | $12.14 | $12.20 | $11.87 | $11.99 | $11.99 | 6,378,300 |
| 2025-02-10 | $11.94 | $12.14 | $11.87 | $12.14 | $12.14 | 7,628,030 |
| 2025-02-07 | $11.79 | $12.05 | $11.75 | $11.91 | $11.91 | 9,079,550 |
| 2025-02-06 | $11.52 | $11.80 | $11.42 | $11.80 | $11.80 | 5,953,150 |
| 2025-02-05 | $11.79 | $11.83 | $11.44 | $11.55 | $11.55 | 4,906,940 |
| 2025-01-27 | $11.74 | $11.95 | $11.57 | $11.59 | $11.59 | 5,475,210 |
| 2025-01-24 | $11.50 | $11.85 | $11.42 | $11.70 | $11.70 | 5,392,200 |
| 2025-01-23 | $11.69 | $11.85 | $11.52 | $11.52 | $11.52 | 5,471,750 |
| 2025-01-22 | $11.72 | $11.73 | $11.50 | $11.58 | $11.58 | 5,100,780 |
| 2025-01-21 | $12.02 | $12.06 | $11.66 | $11.83 | $11.83 | 6,261,100 |
| 2025-01-20 | $12.07 | $12.19 | $11.90 | $11.97 | $11.97 | 5,698,100 |
| 2025-01-17 | $11.95 | $12.09 | $11.83 | $11.89 | $11.89 | 6,619,600 |
| 2025-01-16 | $11.98 | $12.63 | $11.91 | $12.05 | $12.05 | 11,511,520 |
| 2025-01-15 | $12.17 | $12.25 | $11.82 | $11.85 | $11.85 | 7,169,280 |
| 2025-01-14 | $11.68 | $12.38 | $11.56 | $12.17 | $12.17 | 13,084,440 |
| 2025-01-13 | $11.41 | $11.56 | $11.13 | $11.53 | $11.53 | 5,649,500 |
| 2025-01-09 | $12.39 | $12.73 | $12.25 | $12.39 | $12.39 | 10,104,630 |
| 2025-01-08 | $12.16 | $12.73 | $12.03 | $12.60 | $12.60 | 13,331,250 |
| 2025-01-07 | $12.13 | $12.31 | $11.80 | $12.31 | $12.31 | 8,637,970 |
| 2025-01-06 | $12.25 | $12.44 | $11.80 | $12.01 | $12.01 | 9,088,100 |
| 2025-01-03 | $13.35 | $13.46 | $12.28 | $12.35 | $12.35 | 17,692,420 |
| 2025-01-02 | $13.18 | $14.01 | $13.11 | $13.40 | $13.40 | 17,919,020 |
| 2024-12-31 | $13.88 | $14.15 | $13.17 | $13.22 | $13.22 | 15,878,810 |
| 2024-12-30 | $14.27 | $14.39 | $13.78 | $13.85 | $13.85 | 15,459,750 |
| 2024-12-27 | $14.63 | $14.71 | $14.15 | $14.27 | $14.27 | 21,973,960 |
| 2024-12-26 | $14.58 | $15.19 | $14.51 | $14.87 | $14.87 | 24,547,390 |
| 2024-12-25 | $14.54 | $15.23 | $14.49 | $14.56 | $14.56 | 30,106,160 |
| 2024-12-24 | $13.75 | $15.16 | $13.65 | $14.76 | $14.76 | 30,389,530 |
| 2024-12-23 | $14.27 | $14.33 | $13.67 | $13.73 | $13.73 | 21,779,790 |
| 2024-12-20 | $13.29 | $14.88 | $13.29 | $14.32 | $14.32 | 38,508,180 |
| 2024-12-19 | $12.80 | $13.08 | $12.55 | $13.05 | $13.05 | 7,911,350 |
| 2024-12-18 | $13.15 | $13.26 | $12.80 | $12.89 | $12.89 | 7,724,650 |
| 2024-12-17 | $13.72 | $13.82 | $13.06 | $13.16 | $13.16 | 10,047,300 |
| 2024-12-16 | $13.75 | $14.15 | $13.64 | $13.83 | $13.83 | 10,759,670 |
| 2024-12-13 | $14.13 | $14.25 | $13.69 | $13.74 | $13.74 | 11,949,900 |
| 2024-12-12 | $14.05 | $14.30 | $13.86 | $14.21 | $14.21 | 13,869,940 |
| 2024-12-11 | $13.61 | $14.29 | $13.61 | $14.10 | $14.10 | 15,657,370 |
| 2024-12-10 | $13.98 | $14.50 | $13.62 | $13.75 | $13.75 | 20,384,080 |
| 2024-12-09 | $13.66 | $13.66 | $13.26 | $13.36 | $13.36 | 8,610,830 |
| 2024-12-06 | $13.24 | $13.73 | $12.97 | $13.68 | $13.68 | 13,252,670 |
| 2024-12-05 | $13.03 | $13.26 | $12.92 | $13.19 | $13.19 | 6,552,380 |
| 2024-12-04 | $13.30 | $13.67 | $13.03 | $13.14 | $13.14 | 10,427,950 |
| 2024-12-03 | $13.51 | $13.69 | $13.17 | $13.34 | $13.34 | 7,379,900 |
| 2024-12-02 | $13.62 | $13.72 | $13.30 | $13.50 | $13.50 | 12,141,710 |
| 2024-11-29 | $12.67 | $13.80 | $12.66 | $13.36 | $13.36 | 16,986,130 |
| 2024-11-28 | $12.57 | $13.01 | $12.45 | $12.74 | $12.74 | 6,967,900 |
| 2024-11-27 | $12.45 | $12.57 | $12.05 | $12.57 | $12.57 | 4,831,040 |
| 2024-11-26 | $12.51 | $12.70 | $12.34 | $12.41 | $12.41 | 3,933,490 |
| 2024-11-25 | $12.31 | $12.55 | $12.18 | $12.53 | $12.53 | 5,474,800 |
| 2024-11-22 | $12.86 | $12.97 | $12.28 | $12.30 | $12.30 | 6,997,190 |
| 2024-11-21 | $12.92 | $13.03 | $12.72 | $12.86 | $12.86 | 5,089,230 |
| 2024-11-20 | $12.90 | $13.03 | $12.77 | $13.00 | $13.00 | 5,735,840 |
| 2024-11-19 | $12.48 | $12.95 | $12.47 | $12.95 | $12.95 | 6,395,500 |
| 2024-11-18 | $12.85 | $12.95 | $12.37 | $12.48 | $12.48 | 7,503,560 |
| 2024-11-15 | $13.16 | $13.46 | $12.80 | $12.82 | $12.82 | 7,758,370 |
| 2024-11-14 | $13.62 | $13.77 | $13.06 | $13.15 | $13.15 | 9,519,790 |
| 2024-11-13 | $13.83 | $14.07 | $13.50 | $13.66 | $13.66 | 9,667,010 |
| 2024-11-12 | $13.90 | $14.32 | $13.78 | $13.90 | $13.90 | 13,786,390 |
| 2024-11-11 | $13.72 | $13.94 | $13.48 | $13.93 | $13.93 | 12,012,040 |
| 2024-11-08 | $14.32 | $14.37 | $13.70 | $13.89 | $13.89 | 15,751,530 |
| 2024-11-07 | $12.83 | $14.35 | $12.79 | $14.17 | $14.17 | 21,878,810 |
| 2024-11-06 | $13.08 | $13.28 | $12.87 | $12.95 | $12.95 | 9,056,500 |
| 2024-11-05 | $12.58 | $13.16 | $12.43 | $13.05 | $13.05 | 11,759,580 |
| 2024-11-04 | $12.35 | $12.62 | $12.25 | $12.58 | $12.58 | 6,777,460 |
| 2024-11-01 | $12.56 | $12.66 | $12.22 | $12.28 | $12.28 | 9,023,540 |
| 2024-10-31 | $12.64 | $12.81 | $12.52 | $12.65 | $12.65 | 10,381,330 |
| 2024-10-30 | $12.99 | $13.08 | $12.46 | $12.72 | $12.72 | 19,787,260 |
| 2024-10-29 | $13.91 | $14.03 | $13.38 | $13.39 | $13.39 | 11,172,600 |
| 2024-10-28 | $13.81 | $14.14 | $13.75 | $13.99 | $13.99 | 11,014,310 |
| 2024-10-25 | $13.80 | $14.08 | $13.57 | $13.91 | $13.91 | 10,975,040 |
| 2024-10-24 | $13.88 | $14.06 | $13.75 | $13.83 | $13.83 | 7,601,000 |
| 2024-10-23 | $14.37 | $14.44 | $14.02 | $14.08 | $14.08 | 11,001,890 |
| 2024-10-22 | $14.42 | $14.60 | $14.16 | $14.38 | $14.38 | 13,838,390 |
| 2024-10-21 | $14.81 | $15.16 | $14.43 | $14.51 | $14.51 | 24,834,110 |
| 2024-10-18 | $13.68 | $14.98 | $13.63 | $14.61 | $14.61 | 24,820,170 |
| 2024-10-17 | $13.28 | $14.30 | $13.03 | $13.72 | $13.72 | 20,239,880 |
| 2024-10-16 | $12.99 | $13.32 | $12.81 | $12.98 | $12.98 | 9,740,000 |
| 2024-10-15 | $13.14 | $13.66 | $13.01 | $13.07 | $13.07 | 14,020,830 |
| 2024-10-14 | $12.99 | $13.78 | $12.73 | $13.18 | $13.18 | 19,915,470 |
| 2024-10-11 | $12.63 | $12.85 | $11.88 | $12.19 | $12.19 | 9,780,780 |
| 2024-10-10 | $12.83 | $13.23 | $12.46 | $12.66 | $12.66 | 10,977,080 |
| 2024-10-09 | $13.93 | $13.95 | $12.52 | $12.61 | $12.61 | 21,029,240 |
| 2024-10-08 | $16.13 | $16.19 | $13.82 | $14.67 | $14.67 | 29,456,340 |
| 2024-09-30 | $12.99 | $13.95 | $12.14 | $13.68 | $13.68 | 28,299,580 |
| 2024-09-27 | $11.57 | $12.40 | $11.46 | $12.19 | $12.19 | 18,086,000 |
| 2024-09-26 | $10.53 | $11.34 | $10.53 | $11.34 | $11.34 | 12,739,960 |
| 2024-09-25 | $10.56 | $10.90 | $10.56 | $10.59 | $10.59 | 10,396,700 |
| 2024-09-24 | $9.93 | $10.52 | $9.89 | $10.52 | $10.52 | 11,296,310 |
| 2024-09-23 | $9.85 | $10.00 | $9.71 | $9.81 | $9.81 | 5,382,090 |
| 2024-09-20 | $10.21 | $10.21 | $9.81 | $9.85 | $9.85 | 5,661,510 |
| 2024-09-19 | $9.87 | $10.28 | $9.84 | $10.12 | $10.12 | 6,811,280 |
| 2024-09-18 | $9.98 | $10.01 | $9.60 | $9.76 | $9.76 | 5,078,600 |
| 2024-09-13 | $10.15 | $10.19 | $9.95 | $9.95 | $9.95 | 3,709,900 |
| 2024-09-12 | $10.25 | $10.39 | $10.13 | $10.15 | $10.15 | 3,267,700 |
| 2024-09-11 | $10.21 | $10.39 | $10.19 | $10.26 | $10.26 | 2,908,980 |
| 2024-09-10 | $10.29 | $10.37 | $10.05 | $10.30 | $10.30 | 4,406,400 |
| 2024-09-09 | $10.22 | $10.44 | $10.17 | $10.29 | $10.29 | 3,645,850 |
| 2024-09-06 | $10.57 | $10.59 | $10.24 | $10.28 | $10.28 | 4,098,500 |
| 2024-09-05 | $10.42 | $10.58 | $10.42 | $10.54 | $10.54 | 4,265,000 |
| 2024-09-04 | $10.25 | $10.46 | $10.22 | $10.38 | $10.38 | 4,374,700 |
| 2024-09-03 | $10.15 | $10.40 | $10.05 | $10.31 | $10.31 | 4,802,800 |
| 2024-09-02 | $10.60 | $10.64 | $10.18 | $10.22 | $10.22 | 6,668,300 |
| 2024-08-30 | $10.30 | $10.86 | $10.18 | $10.67 | $10.67 | 9,150,200 |
| 2024-08-29 | $10.15 | $10.40 | $10.07 | $10.33 | $10.33 | 4,699,870 |
| 2024-08-28 | $10.00 | $10.25 | $9.98 | $10.15 | $10.15 | 4,609,300 |
| 2024-08-27 | $10.10 | $10.16 | $9.95 | $10.02 | $10.02 | 4,458,900 |
| 2024-08-26 | $10.03 | $10.23 | $9.94 | $10.14 | $10.14 | 5,519,000 |
| 2024-08-23 | $10.07 | $10.25 | $9.88 | $10.05 | $10.05 | 8,201,000 |
| 2024-08-22 | $10.44 | $10.52 | $10.02 | $10.08 | $10.08 | 10,703,500 |
| 2024-08-21 | $10.68 | $10.81 | $10.38 | $10.44 | $10.44 | 8,810,710 |
| 2024-08-20 | $11.04 | $11.06 | $10.69 | $10.76 | $10.76 | 8,180,490 |
| 2024-08-19 | $11.32 | $11.39 | $10.95 | $10.98 | $10.98 | 12,536,380 |
| 2024-08-16 | $11.28 | $11.89 | $11.28 | $11.57 | $11.57 | 14,610,510 |
| 2024-08-15 | $11.14 | $11.34 | $11.05 | $11.15 | $11.15 | 6,644,570 |
| 2024-08-14 | $11.25 | $11.29 | $11.05 | $11.11 | $11.11 | 6,913,140 |
| 2024-08-13 | $11.59 | $11.60 | $11.06 | $11.29 | $11.29 | 10,627,640 |
| 2024-08-12 | $11.65 | $11.72 | $11.50 | $11.59 | $11.59 | 3,372,400 |
| 2024-08-09 | $12.03 | $12.10 | $11.69 | $11.69 | $11.69 | 4,985,200 |
| 2024-08-08 | $11.88 | $12.13 | $11.77 | $12.00 | $12.00 | 5,362,690 |
| 2024-08-07 | $12.23 | $12.23 | $11.86 | $11.94 | $11.94 | 6,296,730 |
| 2024-08-06 | $11.99 | $12.26 | $11.95 | $12.23 | $12.23 | 5,867,700 |
| 2024-08-05 | $11.91 | $12.38 | $11.83 | $11.83 | $11.83 | 7,494,640 |
| 2024-08-02 | $12.04 | $12.32 | $11.98 | $12.01 | $12.01 | 5,889,800 |
| 2024-08-01 | $12.49 | $12.57 | $12.13 | $12.18 | $12.18 | 9,390,410 |
| 2024-07-31 | $11.90 | $12.79 | $11.68 | $12.54 | $12.54 | 13,284,990 |
| 2024-07-30 | $12.02 | $12.30 | $11.94 | $12.05 | $12.05 | 4,481,500 |
| 2024-07-29 | $12.38 | $12.38 | $11.99 | $12.08 | $12.08 | 4,077,880 |
| 2024-07-26 | $12.37 | $12.59 | $12.24 | $12.31 | $12.31 | 4,018,390 |
| 2024-07-25 | $12.22 | $12.55 | $12.20 | $12.42 | $12.42 | 3,658,500 |
| 2024-07-24 | $12.62 | $12.78 | $12.30 | $12.30 | $12.30 | 4,326,000 |
| 2024-07-23 | $13.25 | $13.28 | $12.66 | $12.68 | $12.68 | 3,647,400 |
| 2024-07-22 | $13.02 | $13.45 | $13.00 | $13.24 | $13.24 | 4,510,500 |
| 2024-07-19 | $13.09 | $13.18 | $12.84 | $13.03 | $13.03 | 3,660,700 |
| 2024-07-18 | $12.77 | $13.21 | $12.60 | $13.19 | $13.19 | 4,297,450 |
| 2024-07-17 | $12.65 | $12.98 | $12.62 | $12.83 | $12.83 | 3,890,590 |
| 2024-07-16 | $12.95 | $12.95 | $12.63 | $12.67 | $12.67 | 3,433,100 |
| 2024-07-15 | $13.02 | $13.13 | $12.86 | $12.93 | $12.93 | 3,056,880 |
| 2024-07-12 | $13.45 | $13.48 | $13.06 | $13.15 | $13.15 | 4,406,420 |
| 2024-07-11 | $13.07 | $13.48 | $12.95 | $13.45 | $13.45 | 5,963,330 |
| 2024-07-10 | $12.70 | $13.08 | $12.52 | $12.80 | $12.80 | 6,206,400 |
| 2024-07-09 | $13.03 | $13.19 | $12.58 | $12.84 | $12.84 | 11,779,150 |
| 2024-07-08 | $13.92 | $13.92 | $12.94 | $13.10 | $13.10 | 8,245,640 |
| 2024-07-05 | $13.64 | $14.06 | $13.53 | $13.94 | $13.94 | 3,282,640 |
| 2024-07-04 | $14.23 | $14.29 | $13.60 | $13.64 | $13.64 | 4,628,850 |
| 2024-07-03 | $14.62 | $14.70 | $14.16 | $14.20 | $14.20 | 4,583,310 |
| 2024-07-02 | $14.50 | $14.99 | $14.50 | $14.74 | $14.74 | 3,296,740 |
| 2024-07-01 | $14.67 | $14.82 | $14.31 | $14.60 | $14.60 | 3,622,500 |
| 2024-06-28 | $14.60 | $14.98 | $14.52 | $14.68 | $14.68 | 2,466,980 |
| 2024-06-27 | $14.91 | $14.95 | $14.62 | $14.62 | $14.62 | 2,528,280 |
| 2024-06-26 | $14.71 | $15.03 | $14.61 | $14.99 | $14.99 | 3,780,580 |
| 2024-06-25 | $14.75 | $15.04 | $14.69 | $14.82 | $14.82 | 2,059,080 |
| 2024-06-24 | $15.10 | $15.26 | $14.72 | $14.76 | $14.76 | 2,805,100 |
| 2024-06-21 | $15.37 | $15.49 | $15.05 | $15.19 | $15.19 | 2,854,340 |
| 2024-06-20 | $15.64 | $15.88 | $15.33 | $15.37 | $15.37 | 2,968,020 |
| 2024-06-19 | $15.86 | $15.98 | $15.65 | $15.69 | $15.69 | 1,563,800 |
| 2024-06-18 | $15.76 | $16.10 | $15.76 | $15.90 | $15.90 | 1,834,220 |
| 2024-06-17 | $15.91 | $16.17 | $15.75 | $15.83 | $15.83 | 2,946,230 |
| 2024-06-14 | $16.36 | $16.45 | $15.97 | $16.06 | $16.06 | 3,197,070 |
| 2024-06-13 | $16.58 | $16.72 | $16.33 | $16.39 | $16.39 | 2,323,930 |
| 2024-06-12 | $16.59 | $16.84 | $16.52 | $16.62 | $16.62 | 2,252,470 |
| 2024-06-11 | $16.56 | $16.67 | $16.28 | $16.61 | $16.61 | 2,055,430 |
| 2024-06-07 | $16.82 | $16.91 | $16.48 | $16.57 | $16.57 | 2,319,100 |
| 2024-06-06 | $17.06 | $17.21 | $16.48 | $16.65 | $16.65 | 3,323,730 |
| 2024-06-05 | $17.18 | $17.47 | $17.02 | $17.07 | $17.07 | 1,852,600 |
| 2024-06-04 | $17.00 | $17.44 | $16.81 | $17.33 | $17.33 | 2,343,500 |
| 2024-06-03 | $17.20 | $17.26 | $16.74 | $17.00 | $17.00 | 3,412,290 |
| 2024-05-31 | $17.52 | $17.63 | $17.27 | $17.28 | $17.28 | 3,145,670 |
| 2024-05-30 | $17.33 | $17.64 | $17.11 | $17.58 | $17.58 | 2,634,310 |
| 2024-05-29 | $17.22 | $17.39 | $17.16 | $17.34 | $17.34 | 1,798,950 |
| 2024-05-28 | $17.40 | $17.54 | $17.26 | $17.26 | $17.26 | 2,209,300 |
| 2024-05-27 | $17.30 | $17.59 | $17.23 | $17.56 | $17.56 | 2,656,750 |
| 2024-05-24 | $17.52 | $17.63 | $17.25 | $17.26 | $17.26 | 3,112,090 |
| 2024-05-23 | $17.81 | $18.03 | $17.45 | $17.57 | $17.57 | 5,080,960 |
| 2024-05-22 | $18.50 | $18.78 | $18.05 | $18.05 | $18.05 | 5,596,640 |
| 2024-05-21 | $18.53 | $18.61 | $18.01 | $18.07 | $18.07 | 4,817,100 |
| 2024-05-20 | $18.35 | $18.75 | $18.33 | $18.64 | $18.64 | 4,416,200 |
| 2024-05-17 | $18.59 | $18.86 | $18.20 | $18.48 | $18.48 | 4,514,690 |
| 2024-05-16 | $18.54 | $19.23 | $18.45 | $18.60 | $18.60 | 4,910,800 |
| 2024-05-15 | $18.58 | $18.79 | $18.13 | $18.60 | $18.60 | 5,370,970 |
| 2024-05-14 | $18.76 | $19.05 | $18.46 | $18.53 | $18.53 | 6,560,340 |
| 2024-05-13 | $18.61 | $19.12 | $18.23 | $18.99 | $18.99 | 12,606,130 |
| 2024-05-10 | $20.05 | $20.55 | $19.07 | $19.12 | $19.12 | 16,341,830 |
| 2024-05-09 | $19.70 | $19.82 | $19.09 | $19.60 | $19.60 | 13,975,440 |
| 2024-05-08 | $19.20 | $19.34 | $18.76 | $19.24 | $19.24 | 8,614,970 |
| 2024-05-07 | $19.29 | $19.47 | $18.82 | $19.36 | $19.36 | 10,040,370 |
| 2024-05-06 | $18.50 | $19.62 | $18.05 | $19.23 | $19.23 | 12,983,650 |
| 2024-04-30 | $17.73 | $18.18 | $17.62 | $17.94 | $17.94 | 5,967,230 |
| 2024-04-29 | $17.28 | $18.02 | $17.21 | $17.70 | $17.70 | 9,560,850 |
| 2024-04-26 | $17.69 | $17.89 | $17.17 | $17.40 | $17.40 | 11,566,110 |
| 2024-04-25 | $18.29 | $18.34 | $17.55 | $17.75 | $17.75 | 9,155,880 |
| 2024-04-24 | $17.40 | $18.48 | $16.90 | $18.18 | $18.18 | 23,092,190 |
| 2024-04-23 | $18.64 | $19.28 | $18.64 | $19.02 | $19.02 | 9,482,750 |
| 2024-04-22 | $18.03 | $18.76 | $18.00 | $18.52 | $18.52 | 6,838,700 |
| 2024-04-19 | $18.00 | $18.38 | $17.82 | $18.12 | $18.12 | 5,805,200 |
| 2024-04-18 | $18.08 | $18.53 | $17.74 | $18.04 | $18.04 | 5,510,640 |
| 2024-04-17 | $17.58 | $18.16 | $17.58 | $18.13 | $18.13 | 5,335,760 |
| 2024-04-16 | $18.48 | $18.58 | $17.35 | $17.40 | $17.40 | 6,936,830 |
| 2024-04-15 | $18.33 | $18.75 | $18.11 | $18.47 | $18.47 | 5,632,780 |
| 2024-04-12 | $18.46 | $18.94 | $18.46 | $18.50 | $18.50 | 4,520,180 |
| 2024-04-11 | $18.42 | $18.92 | $18.35 | $18.61 | $18.61 | 4,332,050 |
| 2024-04-10 | $18.78 | $18.95 | $18.35 | $18.45 | $18.45 | 5,581,310 |
| 2024-04-09 | $19.42 | $19.51 | $18.52 | $18.76 | $18.76 | 8,849,020 |
| 2024-04-08 | $19.31 | $19.49 | $19.05 | $19.33 | $19.33 | 4,973,300 |
| 2024-04-03 | $19.77 | $19.94 | $19.32 | $19.43 | $19.43 | 7,750,920 |
| 2024-04-02 | $19.80 | $20.45 | $19.48 | $19.89 | $19.89 | 7,779,070 |
| 2024-04-01 | $19.63 | $19.98 | $19.18 | $19.91 | $19.91 | 8,095,000 |
| 2024-03-29 | $19.11 | $19.87 | $18.73 | $19.75 | $19.75 | 9,020,530 |
| 2024-03-28 | $18.02 | $19.35 | $17.80 | $19.17 | $19.17 | 11,914,020 |
| 2024-03-27 | $18.31 | $18.56 | $17.89 | $18.05 | $18.05 | 7,526,260 |
| 2024-03-26 | $18.39 | $18.66 | $17.84 | $18.42 | $18.42 | 7,474,570 |
| 2024-03-25 | $18.10 | $18.88 | $17.80 | $18.38 | $18.38 | 10,422,170 |
| 2024-03-22 | $17.65 | $18.30 | $17.36 | $18.24 | $18.24 | 9,247,220 |
| 2024-03-21 | $17.85 | $17.93 | $17.44 | $17.65 | $17.65 | 5,130,870 |
| 2024-03-20 | $17.16 | $18.25 | $17.16 | $17.89 | $17.89 | 9,753,650 |
| 2024-03-19 | $17.20 | $17.55 | $17.05 | $17.30 | $17.30 | 6,724,490 |
| 2024-03-18 | $16.87 | $17.26 | $16.81 | $17.25 | $17.25 | 5,932,430 |
| 2024-03-15 | $16.75 | $16.93 | $16.60 | $16.87 | $16.87 | 4,621,370 |
| 2024-03-14 | $17.15 | $17.29 | $16.59 | $16.83 | $16.83 | 7,520,620 |
| 2024-03-13 | $17.00 | $17.51 | $16.92 | $17.25 | $17.25 | 9,999,470 |
| 2024-03-12 | $16.52 | $17.25 | $16.51 | $17.16 | $17.16 | 14,142,320 |
| 2024-03-11 | $15.69 | $16.63 | $15.65 | $16.59 | $16.59 | 11,513,920 |
| 2024-03-08 | $15.45 | $15.93 | $15.44 | $15.72 | $15.72 | 3,978,680 |
| 2024-03-07 | $15.89 | $16.06 | $15.42 | $15.45 | $15.45 | 6,051,060 |
| 2024-03-06 | $15.64 | $15.95 | $15.51 | $15.84 | $15.84 | 5,098,400 |
| 2024-03-05 | $16.14 | $16.20 | $15.70 | $15.77 | $15.77 | 6,335,280 |
| 2024-03-04 | $16.02 | $16.34 | $15.93 | $16.30 | $16.30 | 7,198,830 |
| 2024-03-01 | $16.08 | $16.16 | $15.86 | $16.05 | $16.05 | 5,493,780 |
| 2024-02-29 | $15.37 | $16.10 | $15.37 | $16.04 | $16.04 | 8,229,700 |
| 2024-02-28 | $16.13 | $16.39 | $15.32 | $15.37 | $15.37 | 10,292,630 |
| 2024-02-27 | $15.74 | $16.16 | $15.73 | $16.15 | $16.15 | 7,478,360 |
| 2024-02-26 | $15.85 | $15.99 | $15.64 | $15.84 | $15.84 | 7,542,400 |
| 2024-02-23 | $15.50 | $16.07 | $15.35 | $16.00 | $16.00 | 11,149,590 |
| 2024-02-22 | $15.36 | $15.68 | $15.31 | $15.52 | $15.52 | 6,497,020 |
| 2024-02-21 | $15.43 | $15.95 | $15.30 | $15.50 | $15.50 | 8,513,590 |
| 2024-02-20 | $15.40 | $15.72 | $15.15 | $15.58 | $15.58 | 6,449,240 |
| 2024-02-19 | $15.57 | $15.64 | $15.10 | $15.44 | $15.44 | 6,954,540 |
| 2024-02-08 | $14.90 | $15.68 | $14.80 | $15.50 | $15.50 | 7,909,790 |
| 2024-02-07 | $14.78 | $15.35 | $14.60 | $14.83 | $14.83 | 7,454,550 |
| 2024-02-06 | $13.79 | $15.03 | $13.44 | $14.81 | $14.81 | 7,238,230 |
| 2024-02-05 | $14.20 | $14.67 | $13.50 | $13.93 | $13.93 | 7,750,610 |
| 2024-02-02 | $14.60 | $14.85 | $13.32 | $14.75 | $14.75 | 11,309,170 |
| 2024-02-01 | $14.51 | $15.05 | $13.91 | $14.65 | $14.65 | 8,570,710 |
| 2024-01-31 | $14.59 | $15.19 | $14.59 | $14.80 | $14.80 | 6,870,920 |
| 2024-01-30 | $14.75 | $15.05 | $14.60 | $14.66 | $14.66 | 5,643,280 |
| 2024-01-29 | $15.81 | $15.81 | $14.83 | $14.86 | $14.86 | 7,904,270 |
| 2024-01-26 | $16.05 | $16.28 | $15.71 | $15.81 | $15.81 | 6,879,570 |
| 2024-01-25 | $15.85 | $16.34 | $15.55 | $16.22 | $16.22 | 12,236,640 |
| 2024-01-24 | $16.17 | $16.48 | $15.45 | $16.00 | $16.00 | 10,880,810 |
| 2024-01-23 | $15.35 | $15.79 | $14.95 | $15.72 | $15.72 | 10,102,090 |
| 2024-01-22 | $16.68 | $16.82 | $15.21 | $15.35 | $15.35 | 19,569,310 |
| 2024-01-19 | $18.70 | $18.71 | $17.01 | $17.01 | $17.01 | 21,537,400 |
| 2024-01-18 | $17.27 | $18.34 | $17.09 | $18.34 | $18.34 | 15,883,780 |
| 2024-01-17 | $17.89 | $18.18 | $17.32 | $17.49 | $17.49 | 10,915,110 |
| 2024-01-16 | $17.69 | $18.16 | $17.20 | $18.16 | $18.16 | 16,973,170 |
| 2024-01-15 | $17.20 | $18.00 | $17.10 | $17.84 | $17.84 | 19,443,860 |
| 2024-01-12 | $17.08 | $17.43 | $16.96 | $17.39 | $17.39 | 11,239,630 |
| 2024-01-11 | $16.86 | $17.23 | $16.69 | $17.12 | $17.12 | 10,401,970 |
| 2024-01-10 | $16.16 | $17.18 | $16.00 | $17.06 | $17.06 | 14,932,820 |
| 2024-01-09 | $16.07 | $16.40 | $15.94 | $16.27 | $16.27 | 5,451,810 |
| 2024-01-08 | $16.10 | $16.56 | $16.00 | $16.08 | $16.08 | 5,775,610 |
| 2024-01-05 | $16.72 | $16.76 | $16.16 | $16.20 | $16.20 | 7,402,370 |
| 2024-01-04 | $16.83 | $17.08 | $16.60 | $16.75 | $16.75 | 7,736,910 |
| 2024-01-03 | $16.44 | $16.89 | $16.33 | $16.82 | $16.82 | 9,306,980 |
| 2024-01-02 | $16.60 | $16.81 | $16.36 | $16.49 | $16.49 | 6,112,420 |
| 2024-01-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2023-12-29 | $16.50 | $16.83 | $16.25 | $16.67 | $16.67 | 8,453,930 |
| 2023-12-28 | $16.34 | $16.83 | $16.27 | $16.47 | $16.47 | 7,505,710 |
| 2023-12-27 | $16.28 | $16.51 | $16.05 | $16.46 | $16.46 | 6,820,520 |
| 2023-12-26 | $16.20 | $16.56 | $16.04 | $16.37 | $16.37 | 6,511,670 |
| 2023-12-25 | $15.97 | $16.44 | $15.63 | $16.28 | $16.28 | 6,446,340 |
| 2023-12-22 | $16.80 | $16.80 | $15.81 | $15.97 | $15.97 | 8,606,080 |
| 2023-12-21 | $16.11 | $16.86 | $15.96 | $16.73 | $16.73 | 7,786,910 |
| 2023-12-20 | $16.42 | $16.59 | $16.21 | $16.29 | $16.29 | 6,186,650 |
| 2023-12-19 | $16.31 | $16.66 | $16.06 | $16.44 | $16.44 | 8,426,870 |
| 2023-12-18 | $16.39 | $16.44 | $16.12 | $16.25 | $16.25 | 7,341,560 |
| 2023-12-14 | $16.65 | $17.07 | $16.60 | $16.68 | $16.68 | 9,679,220 |
| 2023-12-13 | $16.50 | $17.19 | $16.46 | $16.49 | $16.49 | 13,610,350 |
| 2023-12-12 | $16.07 | $16.57 | $16.01 | $16.49 | $16.49 | 9,630,170 |
| 2023-12-11 | $15.85 | $16.25 | $15.79 | $16.09 | $16.09 | 8,489,280 |
| 2023-12-08 | $16.19 | $16.24 | $15.91 | $15.95 | $15.95 | 5,640,460 |
| 2023-12-07 | $15.94 | $16.38 | $15.83 | $16.24 | $16.24 | 6,106,540 |
| 2023-12-06 | $15.77 | $16.20 | $15.77 | $16.00 | $16.00 | 4,992,470 |
| 2023-12-05 | $15.97 | $16.14 | $15.82 | $15.82 | $15.82 | 5,964,730 |
| 2023-12-04 | $16.40 | $16.49 | $16.00 | $16.16 | $16.16 | 7,645,360 |
| 2023-12-01 | $16.39 | $16.58 | $16.27 | $16.49 | $16.49 | 5,570,480 |
| 2023-11-30 | $16.62 | $16.78 | $16.25 | $16.39 | $16.39 | 6,571,540 |
| 2023-11-29 | $16.51 | $16.90 | $16.41 | $16.73 | $16.73 | 8,411,080 |
| 2023-11-28 | $16.38 | $16.69 | $16.27 | $16.45 | $16.45 | 6,145,300 |
| 2023-11-27 | $16.70 | $16.70 | $16.22 | $16.44 | $16.44 | 9,837,990 |
| 2023-11-24 | $16.64 | $16.85 | $16.41 | $16.85 | $16.85 | 10,069,230 |
| 2023-11-23 | $16.27 | $16.73 | $16.10 | $16.63 | $16.63 | 9,209,200 |
| 2023-11-22 | $16.55 | $16.61 | $16.27 | $16.27 | $16.27 | 9,222,650 |
| 2023-11-21 | $16.34 | $17.25 | $16.34 | $16.56 | $16.56 | 18,970,110 |
| 2023-11-20 | $15.89 | $16.35 | $15.56 | $16.30 | $16.30 | 13,964,920 |
| 2023-11-17 | $15.58 | $15.93 | $15.36 | $15.90 | $15.90 | 11,688,780 |
| 2023-11-16 | $15.35 | $15.85 | $15.28 | $15.69 | $15.69 | 13,778,980 |
| 2023-11-15 | $15.30 | $15.47 | $15.24 | $15.43 | $15.43 | 8,787,150 |
| 2023-11-14 | $14.89 | $15.26 | $14.84 | $15.23 | $15.23 | 9,688,000 |
| 2023-11-13 | $15.00 | $15.08 | $14.76 | $14.89 | $14.89 | 6,871,430 |
| 2023-11-10 | $15.04 | $15.13 | $14.89 | $14.94 | $14.94 | 5,208,330 |
| 2023-11-09 | $15.31 | $15.31 | $14.92 | $15.10 | $15.10 | 7,782,720 |
| 2023-11-08 | $15.03 | $15.35 | $15.03 | $15.28 | $15.28 | 9,491,960 |
| 2023-11-07 | $15.06 | $15.17 | $14.90 | $15.11 | $15.11 | 8,105,960 |
| 2023-11-06 | $14.75 | $15.27 | $14.70 | $15.06 | $15.06 | 12,304,290 |
| 2023-11-03 | $14.57 | $14.86 | $14.52 | $14.68 | $14.68 | 8,460,340 |
| 2023-11-02 | $14.75 | $14.94 | $14.54 | $14.55 | $14.55 | 7,909,310 |
| 2023-11-01 | $14.68 | $14.91 | $14.61 | $14.75 | $14.75 | 8,806,230 |
| 2023-10-31 | $15.00 | $15.09 | $14.55 | $14.71 | $14.71 | 12,087,150 |
| 2023-10-30 | $15.40 | $15.75 | $14.93 | $15.00 | $15.00 | 23,428,550 |
| 2023-10-27 | $14.52 | $15.79 | $14.29 | $15.50 | $15.50 | 28,924,640 |
| 2023-10-26 | $16.68 | $16.87 | $16.30 | $16.68 | $16.68 | 6,231,670 |
| 2023-10-25 | $16.95 | $17.05 | $16.64 | $16.83 | $16.83 | 6,541,310 |
| 2023-10-24 | $16.36 | $16.96 | $16.21 | $16.92 | $16.92 | 6,658,230 |
| 2023-10-23 | $16.41 | $16.73 | $16.20 | $16.29 | $16.29 | 5,180,640 |
| 2023-10-20 | $16.45 | $16.84 | $16.40 | $16.63 | $16.63 | 4,809,670 |
| 2023-10-19 | $16.51 | $16.87 | $16.37 | $16.66 | $16.66 | 5,575,460 |
| 2023-10-18 | $17.10 | $17.18 | $16.55 | $16.62 | $16.62 | 7,835,670 |
| 2023-10-17 | $17.16 | $17.28 | $16.91 | $17.21 | $17.21 | 5,747,930 |
| 2023-10-16 | $17.25 | $17.64 | $17.06 | $17.16 | $17.16 | 6,771,920 |
| 2023-10-13 | $17.31 | $17.31 | $16.98 | $17.14 | $17.14 | 5,611,450 |
| 2023-10-12 | $17.43 | $17.71 | $17.26 | $17.27 | $17.27 | 6,125,350 |
| 2023-10-11 | $17.19 | $17.79 | $17.11 | $17.42 | $17.42 | 8,841,020 |
| 2023-10-10 | $17.15 | $17.51 | $16.92 | $17.17 | $17.17 | 15,973,590 |
| 2023-10-09 | $19.38 | $19.45 | $16.54 | $17.11 | $17.11 | 25,207,280 |
| 2023-09-28 | $19.67 | $19.82 | $19.19 | $19.46 | $19.46 | 8,579,630 |
| 2023-09-27 | $18.75 | $19.68 | $18.55 | $19.51 | $19.51 | 10,562,530 |
| 2023-09-26 | $18.78 | $18.93 | $18.63 | $18.65 | $18.65 | 4,217,530 |
| 2023-09-25 | $18.90 | $18.91 | $18.59 | $18.82 | $18.82 | 5,420,400 |
| 2023-09-22 | $18.42 | $19.02 | $18.30 | $18.96 | $18.96 | 7,082,820 |
| 2023-09-21 | $18.95 | $18.95 | $18.32 | $18.55 | $18.55 | 6,728,310 |
| 2023-09-20 | $18.75 | $19.32 | $18.65 | $18.85 | $18.85 | 9,980,200 |
| 2023-09-19 | $18.82 | $19.35 | $18.51 | $18.92 | $18.92 | 11,700,070 |
| 2023-09-18 | $18.52 | $19.08 | $18.20 | $18.82 | $18.82 | 6,804,600 |
| 2023-09-15 | $18.29 | $18.78 | $18.29 | $18.52 | $18.52 | 4,968,300 |
| 2023-09-14 | $18.42 | $18.64 | $18.24 | $18.33 | $18.33 | 3,514,100 |
| 2023-09-13 | $18.72 | $18.90 | $18.35 | $18.50 | $18.50 | 4,648,410 |
| 2023-09-12 | $19.18 | $19.18 | $18.65 | $18.68 | $18.68 | 6,205,410 |
| 2023-09-11 | $18.60 | $19.29 | $18.52 | $19.08 | $19.08 | 6,351,290 |
| 2023-09-08 | $18.51 | $18.74 | $18.43 | $18.64 | $18.64 | 3,974,000 |
| 2023-09-07 | $18.94 | $19.03 | $18.63 | $18.69 | $18.69 | 6,225,250 |
| 2023-09-06 | $19.30 | $19.32 | $18.85 | $18.94 | $18.94 | 8,393,720 |
| 2023-09-05 | $19.67 | $19.72 | $19.19 | $19.29 | $19.29 | 9,596,700 |
| 2023-09-04 | $19.30 | $19.82 | $19.02 | $19.68 | $19.68 | 13,329,590 |
| 2023-09-01 | $19.84 | $20.55 | $19.41 | $19.44 | $19.44 | 17,497,190 |
| 2023-08-31 | $19.46 | $19.75 | $19.28 | $19.34 | $19.34 | 7,498,190 |
| 2023-08-30 | $19.14 | $19.80 | $18.91 | $19.45 | $19.45 | 10,690,840 |
| 2023-08-29 | $18.40 | $19.48 | $18.31 | $19.34 | $19.34 | 9,605,400 |
| 2023-08-28 | $19.62 | $19.99 | $18.41 | $18.80 | $18.80 | 14,193,550 |
| 2023-08-25 | $19.11 | $19.51 | $18.68 | $18.81 | $18.81 | 8,808,020 |
| 2023-08-24 | $19.00 | $19.48 | $18.91 | $19.24 | $19.24 | 7,473,650 |
| 2023-08-23 | $19.40 | $19.48 | $19.00 | $19.00 | $19.00 | 8,622,330 |
| 2023-08-22 | $19.78 | $19.86 | $19.11 | $19.48 | $19.48 | 9,444,160 |
| 2023-08-21 | $19.80 | $20.14 | $19.58 | $19.67 | $19.67 | 7,780,020 |
| 2023-08-18 | $20.06 | $20.47 | $19.98 | $19.98 | $19.98 | 8,590,820 |
| 2023-08-17 | $19.85 | $20.47 | $19.85 | $20.28 | $20.28 | 9,351,960 |
| 2023-08-16 | $20.01 | $20.57 | $19.89 | $20.13 | $20.13 | 9,668,820 |
| 2023-08-15 | $20.20 | $20.50 | $19.92 | $20.20 | $20.20 | 8,683,400 |
| 2023-08-14 | $19.90 | $20.37 | $19.81 | $20.27 | $20.27 | 10,792,030 |
| 2023-08-11 | $20.65 | $20.80 | $20.05 | $20.12 | $20.12 | 11,213,910 |
| 2023-08-10 | $20.82 | $20.95 | $20.38 | $20.71 | $20.71 | 13,971,750 |
| 2023-08-09 | $21.35 | $21.48 | $20.86 | $21.00 | $21.00 | 13,634,570 |
| 2023-08-08 | $21.51 | $21.80 | $21.05 | $21.15 | $21.15 | 13,572,710 |
| 2023-08-07 | $21.57 | $22.29 | $21.40 | $21.55 | $21.55 | 17,565,080 |
| 2023-08-04 | $22.44 | $22.65 | $21.70 | $21.80 | $21.80 | 27,476,660 |
| 2023-08-03 | $21.25 | $22.45 | $21.14 | $22.02 | $22.02 | 31,829,050 |
| 2023-08-02 | $21.76 | $21.97 | $20.66 | $21.25 | $21.25 | 37,544,030 |
| 2023-08-01 | $21.54 | $22.32 | $21.05 | $21.76 | $21.76 | 47,746,640 |
| 2023-07-31 | $19.10 | $21.85 | $18.97 | $21.31 | $21.31 | 64,988,180 |
| 2023-07-28 | $18.00 | $18.97 | $17.60 | $18.97 | $18.97 | 56,263,350 |
| 2023-07-27 | $15.56 | $15.94 | $15.41 | $15.81 | $15.81 | 6,997,710 |
| 2023-07-26 | $15.79 | $15.90 | $15.45 | $15.57 | $15.57 | 5,739,060 |
| 2023-07-25 | $15.72 | $15.88 | $15.57 | $15.81 | $15.81 | 5,437,850 |
| 2023-07-24 | $15.76 | $15.96 | $15.45 | $15.57 | $15.57 | 5,424,450 |
| 2023-07-21 | $15.60 | $15.99 | $15.49 | $15.77 | $15.77 | 7,088,020 |
| 2023-07-20 | $15.40 | $15.92 | $15.39 | $15.65 | $15.65 | 10,435,050 |
| 2023-07-19 | $15.07 | $15.43 | $15.00 | $15.39 | $15.39 | 7,898,430 |
| 2023-07-18 | $15.05 | $15.25 | $14.98 | $15.03 | $15.03 | 3,657,360 |
| 2023-07-17 | $14.96 | $15.15 | $14.65 | $15.13 | $15.13 | 4,459,440 |
| 2023-07-14 | $14.94 | $15.06 | $14.78 | $14.96 | $14.96 | 4,146,990 |
| 2023-07-13 | $14.83 | $15.06 | $14.75 | $15.02 | $15.02 | 7,336,940 |
| 2023-07-12 | $14.94 | $15.07 | $14.66 | $14.68 | $14.68 | 3,979,520 |
| 2023-07-11 | $14.78 | $15.06 | $14.60 | $15.01 | $15.01 | 4,284,880 |
| 2023-07-10 | $14.82 | $14.94 | $14.70 | $14.76 | $14.76 | 4,159,900 |
| 2023-07-07 | $14.54 | $14.81 | $14.54 | $14.74 | $14.74 | 3,661,190 |
| 2023-07-06 | $14.69 | $14.89 | $14.50 | $14.68 | $14.68 | 6,237,250 |
| 2023-07-05 | $15.68 | $15.74 | $14.63 | $14.70 | $14.70 | 14,974,960 |
| 2023-07-04 | $15.87 | $15.96 | $15.51 | $15.71 | $15.71 | 8,351,870 |
| 2023-07-03 | $15.52 | $16.02 | $15.43 | $16.01 | $16.01 | 9,535,970 |
| 2023-06-30 | $15.48 | $15.83 | $15.31 | $15.50 | $15.50 | 7,710,880 |
| 2023-06-29 | $15.56 | $15.70 | $15.41 | $15.61 | $15.51 | 5,081,190 |
| 2023-06-28 | $16.01 | $16.01 | $15.28 | $15.64 | $15.54 | 8,159,290 |
| 2023-06-27 | $15.32 | $16.14 | $15.32 | $16.07 | $15.97 | 8,144,380 |
| 2023-06-26 | $15.77 | $15.87 | $15.25 | $15.32 | $15.22 | 9,304,500 |
| 2023-06-21 | $16.25 | $16.40 | $15.90 | $15.90 | $15.80 | 6,955,030 |
| 2023-06-20 | $16.27 | $16.50 | $15.98 | $16.26 | $16.16 | 8,903,460 |
| 2023-06-19 | $16.85 | $16.88 | $16.17 | $16.25 | $16.15 | 13,039,380 |
| 2023-06-16 | $16.98 | $17.30 | $16.70 | $16.88 | $16.77 | 11,071,930 |
| 2023-06-15 | $17.04 | $17.15 | $16.65 | $16.83 | $16.72 | 11,426,610 |
| 2023-06-14 | $15.83 | $17.20 | $15.73 | $16.99 | $16.88 | 20,106,890 |
| 2023-06-13 | $15.45 | $15.90 | $15.38 | $15.83 | $15.73 | 7,145,730 |
| 2023-06-12 | $15.53 | $15.82 | $15.12 | $15.66 | $15.56 | 8,794,600 |
| 2023-06-09 | $16.07 | $16.16 | $15.45 | $15.60 | $15.50 | 13,398,210 |
| 2023-06-08 | $16.70 | $16.70 | $15.92 | $16.06 | $15.96 | 12,751,310 |
| 2023-06-07 | $16.70 | $17.03 | $16.55 | $16.75 | $16.64 | 10,117,730 |
| 2023-06-06 | $16.46 | $17.10 | $16.36 | $16.76 | $16.65 | 15,859,460 |
| 2023-06-05 | $15.90 | $16.80 | $15.76 | $16.57 | $16.46 | 12,688,480 |
| 2023-06-02 | $16.10 | $16.21 | $15.75 | $16.01 | $16.01 | 8,422,560 |
| 2023-06-01 | $15.93 | $16.26 | $15.70 | $16.05 | $16.05 | 9,363,650 |
| 2023-05-31 | $16.30 | $16.58 | $15.88 | $15.97 | $15.97 | 11,813,800 |
| 2023-05-30 | $15.91 | $16.48 | $15.68 | $16.47 | $16.47 | 13,630,450 |
| 2023-05-29 | $16.62 | $17.25 | $16.03 | $16.05 | $16.05 | 20,058,740 |
| 2023-05-26 | $15.68 | $16.70 | $15.40 | $16.70 | $16.70 | 21,556,170 |
| 2023-05-25 | $15.73 | $15.80 | $15.35 | $15.78 | $15.78 | 13,268,530 |
| 2023-05-24 | $15.93 | $16.34 | $15.70 | $15.77 | $15.77 | 15,857,470 |
| 2023-05-23 | $15.62 | $16.50 | $15.46 | $16.05 | $16.05 | 25,185,620 |
| 2023-05-22 | $14.70 | $15.78 | $14.51 | $15.78 | $15.78 | 19,562,700 |
| 2023-05-19 | $14.99 | $14.99 | $14.32 | $14.77 | $14.77 | 11,190,480 |
| 2023-05-18 | $14.94 | $15.12 | $14.65 | $15.05 | $15.05 | 9,699,870 |
| 2023-05-17 | $15.07 | $15.23 | $14.80 | $14.85 | $14.85 | 10,043,160 |
| 2023-05-16 | $15.10 | $15.43 | $14.78 | $15.34 | $15.34 | 11,994,970 |
| 2023-05-15 | $14.97 | $15.21 | $14.60 | $15.20 | $15.20 | 9,522,200 |
| 2023-05-12 | $15.06 | $15.58 | $14.86 | $15.01 | $15.01 | 10,587,050 |
| 2023-05-11 | $14.77 | $15.22 | $14.73 | $15.17 | $15.17 | 10,386,100 |
| 2023-05-10 | $14.68 | $14.92 | $14.47 | $14.81 | $14.81 | 9,124,720 |
| 2023-05-09 | $15.29 | $15.49 | $14.65 | $14.69 | $14.69 | 14,681,580 |
| 2023-05-08 | $15.60 | $15.74 | $15.18 | $15.34 | $15.34 | 11,313,270 |
| 2023-05-05 | $15.31 | $16.10 | $15.11 | $15.52 | $15.52 | 21,522,370 |
| 2023-05-04 | $14.60 | $15.63 | $14.41 | $15.41 | $15.41 | 19,830,870 |
| 2023-05-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-05-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-04-28 | $14.30 | $14.78 | $14.24 | $14.54 | $14.54 | 11,629,150 |
| 2023-04-27 | $14.00 | $14.62 | $13.97 | $14.54 | $14.54 | 12,021,270 |
| 2023-04-26 | $13.58 | $14.13 | $13.46 | $14.09 | $14.09 | 6,856,130 |
| 2023-04-25 | $14.01 | $14.37 | $13.60 | $13.60 | $13.60 | 6,577,240 |
| 2023-04-24 | $13.90 | $14.13 | $13.61 | $14.13 | $14.13 | 5,371,760 |
| 2023-04-21 | $13.91 | $14.00 | $13.47 | $13.94 | $13.94 | 6,690,860 |
| 2023-04-20 | $13.72 | $13.99 | $13.58 | $13.94 | $13.94 | 4,671,820 |
| 2023-04-19 | $13.90 | $14.13 | $13.64 | $13.72 | $13.72 | 4,946,010 |
| 2023-04-18 | $13.95 | $14.09 | $13.82 | $13.89 | $13.89 | 4,107,570 |
| 2023-04-17 | $14.16 | $14.16 | $13.84 | $13.98 | $13.98 | 5,848,730 |
| 2023-04-14 | $14.47 | $14.50 | $14.10 | $14.19 | $14.19 | 7,857,220 |
| 2023-04-13 | $14.38 | $14.81 | $14.24 | $14.55 | $14.55 | 9,439,640 |
| 2023-04-12 | $14.57 | $14.95 | $14.32 | $14.45 | $14.45 | 11,439,080 |
| 2023-04-11 | $14.12 | $14.66 | $14.02 | $14.66 | $14.66 | 12,255,360 |
| 2023-04-10 | $14.29 | $14.44 | $14.06 | $14.11 | $14.11 | 7,839,110 |
| 2023-04-07 | $13.80 | $14.55 | $13.68 | $14.38 | $14.38 | 12,672,850 |
| 2023-04-06 | $13.76 | $14.06 | $13.76 | $13.85 | $13.85 | 8,667,120 |
| 2023-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-04-04 | $13.79 | $13.86 | $13.46 | $13.73 | $13.73 | 10,815,070 |
| 2023-04-03 | $14.04 | $14.35 | $14.00 | $14.25 | $14.25 | 12,007,960 |
| 2023-03-31 | $13.95 | $14.28 | $13.73 | $14.20 | $14.20 | 15,260,220 |
| 2023-03-30 | $13.50 | $13.90 | $13.50 | $13.90 | $13.90 | 6,114,160 |
| 2023-03-29 | $13.68 | $13.79 | $13.46 | $13.54 | $13.54 | 4,212,530 |
| 2023-03-28 | $14.03 | $14.06 | $13.58 | $13.68 | $13.68 | 5,422,220 |
| 2023-03-27 | $13.86 | $14.13 | $13.78 | $14.00 | $14.00 | 5,758,560 |
| 2023-03-24 | $14.00 | $14.12 | $13.79 | $13.82 | $13.82 | 6,523,310 |
| 2023-03-23 | $14.00 | $14.18 | $13.87 | $14.00 | $14.00 | 6,397,670 |
| 2023-03-22 | $14.30 | $14.37 | $13.97 | $14.05 | $14.05 | 9,096,030 |
| 2023-03-21 | $13.50 | $14.61 | $13.34 | $14.33 | $14.33 | 16,893,880 |
| 2023-03-20 | $13.45 | $13.77 | $13.22 | $13.51 | $13.51 | 9,163,970 |
| 2023-03-17 | $13.01 | $13.53 | $13.00 | $13.40 | $13.40 | 9,498,260 |
| 2023-03-16 | $12.80 | $13.17 | $12.77 | $12.91 | $12.91 | 5,096,950 |
| 2023-03-15 | $12.88 | $13.08 | $12.78 | $12.88 | $12.88 | 4,026,500 |
| 2023-03-14 | $12.93 | $13.09 | $12.65 | $12.83 | $12.83 | 5,177,430 |
| 2023-03-13 | $13.10 | $13.22 | $12.91 | $13.01 | $13.01 | 4,382,720 |
| 2023-03-10 | $13.31 | $13.44 | $13.08 | $13.15 | $13.15 | 5,571,030 |
| 2023-03-09 | $13.62 | $13.66 | $13.39 | $13.48 | $13.48 | 3,981,330 |
| 2023-03-08 | $13.45 | $13.60 | $13.41 | $13.55 | $13.55 | 3,852,210 |
| 2023-03-07 | $14.06 | $14.07 | $13.50 | $13.51 | $13.51 | 9,831,380 |
| 2023-03-06 | $14.27 | $14.37 | $14.00 | $14.07 | $14.07 | 7,865,950 |
| 2023-03-03 | $14.48 | $14.53 | $14.10 | $14.26 | $14.26 | 7,878,520 |
| 2023-03-02 | $14.80 | $14.89 | $14.33 | $14.52 | $14.52 | 10,103,740 |
| 2023-03-01 | $14.60 | $14.77 | $14.46 | $14.76 | $14.76 | 9,374,830 |
| 2023-02-28 | $14.30 | $14.87 | $14.29 | $14.70 | $14.70 | 12,180,970 |
| 2023-02-27 | $14.20 | $14.35 | $14.10 | $14.27 | $14.27 | 5,098,620 |
| 2023-02-24 | $14.35 | $14.39 | $14.15 | $14.33 | $14.33 | 4,739,030 |
| 2023-02-23 | $14.56 | $14.71 | $14.26 | $14.39 | $14.39 | 8,088,310 |
| 2023-02-22 | $14.63 | $14.76 | $14.47 | $14.68 | $14.68 | 7,956,060 |
| 2023-02-21 | $14.95 | $14.95 | $14.56 | $14.75 | $14.75 | 13,024,970 |
| 2023-02-20 | $14.53 | $14.93 | $14.28 | $14.92 | $14.92 | 20,551,630 |
| 2023-02-17 | $13.96 | $14.70 | $13.91 | $14.50 | $14.50 | 19,445,110 |
| 2023-02-16 | $14.35 | $14.54 | $13.70 | $13.91 | $13.91 | 11,026,460 |
| 2023-02-15 | $14.30 | $14.58 | $14.20 | $14.25 | $14.25 | 8,580,710 |
| 2023-02-14 | $14.30 | $14.42 | $14.15 | $14.40 | $14.40 | 8,433,260 |
| 2023-02-13 | $13.90 | $14.39 | $13.87 | $14.34 | $14.34 | 12,305,830 |
| 2023-02-10 | $13.55 | $14.04 | $13.51 | $13.93 | $13.93 | 11,048,560 |
| 2023-02-09 | $13.42 | $13.72 | $13.29 | $13.58 | $13.58 | 5,998,580 |
| 2023-02-08 | $13.50 | $13.65 | $13.40 | $13.42 | $13.42 | 5,247,880 |
| 2023-02-07 | $13.30 | $13.54 | $13.20 | $13.54 | $13.54 | 7,038,100 |
| 2023-02-06 | $13.50 | $13.50 | $13.21 | $13.27 | $13.27 | 6,085,210 |
| 2023-02-03 | $13.69 | $13.89 | $13.41 | $13.54 | $13.54 | 7,425,310 |
| 2023-02-02 | $13.56 | $13.82 | $13.46 | $13.72 | $13.72 | 8,411,530 |
| 2023-02-01 | $13.33 | $13.66 | $13.25 | $13.61 | $13.61 | 9,019,970 |
| 2023-01-31 | $13.11 | $13.40 | $13.03 | $13.26 | $13.26 | 6,680,110 |
| 2023-01-30 | $13.30 | $13.46 | $13.11 | $13.19 | $13.19 | 9,514,290 |
| 2023-01-20 | $13.04 | $13.15 | $12.97 | $13.08 | $13.08 | 5,578,070 |
| 2023-01-19 | $13.23 | $13.29 | $12.84 | $13.05 | $13.05 | 9,949,610 |
| 2023-01-18 | $13.45 | $13.78 | $13.22 | $13.32 | $13.32 | 14,511,580 |
| 2023-01-17 | $14.62 | $14.70 | $13.91 | $13.95 | $13.95 | 11,961,850 |
| 2023-01-16 | $14.18 | $14.55 | $14.10 | $14.55 | $14.55 | 12,367,220 |
| 2023-01-13 | $13.97 | $14.34 | $13.82 | $14.14 | $14.14 | 8,896,670 |
| 2023-01-12 | $14.06 | $14.16 | $13.68 | $13.81 | $13.81 | 10,328,350 |
| 2023-01-11 | $14.51 | $14.61 | $14.05 | $14.08 | $14.08 | 10,241,890 |
| 2023-01-10 | $14.24 | $14.75 | $14.08 | $14.37 | $14.37 | 15,140,880 |
| 2023-01-09 | $13.99 | $14.33 | $13.75 | $14.25 | $14.25 | 15,244,230 |
| 2023-01-06 | $14.60 | $14.60 | $13.98 | $13.99 | $13.99 | 18,201,390 |
| 2023-01-05 | $14.67 | $15.29 | $14.25 | $14.79 | $14.79 | 17,974,400 |
| 2023-01-04 | $14.62 | $15.05 | $14.53 | $14.71 | $14.71 | 13,757,700 |
| 2023-01-03 | $14.99 | $15.25 | $14.53 | $14.82 | $14.82 | 20,528,190 |
| 2023-01-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2022-12-30 | $14.84 | $15.13 | $14.48 | $15.12 | $15.12 | 17,906,010 |
| 2022-12-29 | $14.78 | $15.60 | $14.65 | $14.93 | $14.93 | 23,088,160 |
| 2022-12-28 | $14.86 | $15.13 | $14.68 | $15.04 | $15.04 | 21,347,280 |
| 2022-12-27 | $14.24 | $15.31 | $13.96 | $15.18 | $15.18 | 31,955,740 |
| 2022-12-26 | $14.15 | $14.38 | $13.80 | $14.14 | $14.14 | 14,537,930 |
| 2022-12-23 | $14.49 | $14.51 | $13.89 | $14.07 | $14.07 | 16,104,360 |
| 2022-12-22 | $13.62 | $14.80 | $13.62 | $14.35 | $14.35 | 21,924,100 |
| 2022-12-21 | $13.44 | $13.80 | $13.31 | $13.64 | $13.64 | 7,925,010 |
| 2022-12-20 | $13.71 | $13.74 | $13.23 | $13.45 | $13.45 | 9,282,160 |
| 2022-12-19 | $14.21 | $14.46 | $13.68 | $13.78 | $13.78 | 13,479,350 |
| 2022-12-16 | $14.30 | $14.94 | $14.15 | $14.29 | $14.29 | 18,505,800 |
| 2022-12-15 | $14.12 | $14.85 | $14.11 | $14.25 | $14.25 | 19,667,270 |
| 2022-12-14 | $13.31 | $14.50 | $13.21 | $14.38 | $14.38 | 20,828,230 |
| 2022-12-13 | $13.26 | $13.54 | $13.12 | $13.30 | $13.30 | 6,971,490 |
| 2022-12-12 | $13.23 | $13.62 | $13.21 | $13.30 | $13.30 | 6,481,920 |
| 2022-12-09 | $13.36 | $13.63 | $13.27 | $13.42 | $13.42 | 7,780,310 |
| 2022-12-08 | $13.60 | $13.64 | $13.30 | $13.55 | $13.55 | 9,907,470 |
| 2022-12-07 | $13.48 | $13.87 | $13.37 | $13.72 | $13.72 | 14,014,780 |
| 2022-12-06 | $13.11 | $13.79 | $13.03 | $13.64 | $13.64 | 17,885,620 |
| 2022-12-05 | $13.06 | $13.29 | $12.92 | $13.16 | $13.16 | 10,602,040 |
| 2022-12-01 | $12.55 | $13.16 | $12.51 | $12.54 | $12.54 | 11,238,020 |
| 2022-11-30 | $12.41 | $12.48 | $12.17 | $12.21 | $12.21 | 5,132,910 |
| 2022-11-29 | $11.64 | $12.47 | $11.52 | $12.46 | $12.46 | 10,506,020 |
| 2022-11-28 | $11.65 | $11.75 | $11.44 | $11.63 | $11.63 | 5,913,990 |
| 2022-11-25 | $11.99 | $12.10 | $11.72 | $11.79 | $11.79 | 3,963,420 |
| 2022-11-24 | $12.12 | $12.25 | $11.88 | $11.97 | $11.97 | 5,178,400 |
| 2022-11-23 | $12.40 | $12.42 | $11.82 | $12.11 | $12.11 | 8,775,150 |
| 2022-11-22 | $12.46 | $12.99 | $12.33 | $12.41 | $12.41 | 7,469,930 |
| 2022-11-21 | $12.67 | $12.67 | $12.26 | $12.54 | $12.54 | 5,773,100 |
| 2022-11-18 | $12.65 | $13.07 | $12.60 | $12.76 | $12.76 | 6,809,530 |
| 2022-11-17 | $12.78 | $13.01 | $12.55 | $12.66 | $12.66 | 6,165,030 |
| 2022-11-16 | $12.60 | $13.06 | $12.54 | $12.85 | $12.85 | 9,007,760 |
| 2022-11-15 | $12.41 | $12.60 | $12.34 | $12.59 | $12.59 | 5,642,500 |
| 2022-11-14 | $12.28 | $12.49 | $12.17 | $12.36 | $12.36 | 6,764,980 |
| 2022-11-11 | $12.76 | $12.80 | $12.28 | $12.30 | $12.30 | 9,502,320 |
| 2022-11-10 | $12.20 | $12.55 | $12.17 | $12.48 | $12.48 | 7,069,400 |
| 2022-11-09 | $12.27 | $12.37 | $12.17 | $12.25 | $12.25 | 3,565,770 |
| 2022-11-08 | $12.36 | $12.44 | $12.16 | $12.27 | $12.27 | 5,025,650 |
| 2022-11-07 | $12.37 | $12.54 | $12.22 | $12.42 | $12.42 | 5,786,690 |
| 2022-11-04 | $11.95 | $12.50 | $11.90 | $12.47 | $12.47 | 8,394,080 |
| 2022-11-03 | $11.75 | $12.03 | $11.73 | $11.97 | $11.97 | 5,938,120 |
| 2022-11-02 | $11.83 | $12.09 | $11.73 | $11.89 | $11.89 | 7,488,130 |
| 2022-11-01 | $11.30 | $11.86 | $11.16 | $11.86 | $11.86 | 9,720,140 |
| 2022-10-31 | $10.99 | $11.40 | $10.92 | $11.21 | $11.21 | 6,140,710 |
| 2022-10-28 | $11.66 | $11.87 | $11.07 | $11.16 | $11.16 | 9,033,330 |
| 2022-10-27 | $12.05 | $12.11 | $11.60 | $11.65 | $11.65 | 13,167,010 |
| 2022-10-26 | $11.68 | $12.44 | $11.67 | $12.29 | $12.29 | 9,363,600 |
| 2022-10-25 | $12.24 | $12.28 | $11.53 | $11.78 | $11.78 | 8,218,380 |
| 2022-10-24 | $12.77 | $12.93 | $12.10 | $12.24 | $12.24 | 7,600,320 |
| 2022-10-21 | $13.11 | $13.20 | $12.70 | $12.74 | $12.74 | 8,767,160 |
| 2022-10-20 | $12.91 | $13.62 | $12.89 | $13.23 | $13.23 | 11,183,110 |
| 2022-10-19 | $13.25 | $13.26 | $12.93 | $13.00 | $13.00 | 4,892,890 |
| 2022-10-18 | $13.35 | $13.49 | $13.16 | $13.29 | $13.29 | 5,762,910 |
| 2022-10-17 | $13.20 | $13.44 | $13.03 | $13.24 | $13.24 | 5,921,940 |
| 2022-10-14 | $12.61 | $13.33 | $12.49 | $13.17 | $13.17 | 9,738,180 |
| 2022-10-13 | $12.34 | $12.67 | $12.30 | $12.45 | $12.45 | 6,010,550 |
| 2022-10-12 | $12.03 | $12.40 | $11.78 | $12.40 | $12.40 | 6,063,550 |
| 2022-10-11 | $12.21 | $12.31 | $11.83 | $12.10 | $12.10 | 5,729,950 |
| 2022-10-10 | $12.61 | $12.79 | $12.18 | $12.23 | $12.23 | 5,903,100 |
| 2022-09-30 | $12.90 | $13.29 | $12.78 | $12.80 | $12.80 | 5,538,130 |
| 2022-09-29 | $13.22 | $13.53 | $12.89 | $12.98 | $12.98 | 6,653,140 |
| 2022-09-28 | $13.22 | $13.59 | $13.05 | $13.09 | $13.09 | 7,934,020 |
| 2022-09-27 | $12.58 | $13.40 | $12.58 | $13.40 | $13.40 | 8,733,780 |
| 2022-09-26 | $12.55 | $12.89 | $12.47 | $12.57 | $12.57 | 4,153,940 |
| 2022-09-23 | $12.90 | $12.97 | $12.49 | $12.69 | $12.69 | 5,109,100 |
| 2022-09-22 | $13.10 | $13.24 | $12.89 | $12.90 | $12.90 | 4,787,450 |
| 2022-09-21 | $13.16 | $13.55 | $13.09 | $13.26 | $13.26 | 5,511,100 |
| 2022-09-20 | $12.88 | $13.36 | $12.85 | $13.25 | $13.25 | 7,397,430 |
| 2022-09-19 | $13.15 | $13.30 | $12.67 | $12.80 | $12.80 | 8,273,620 |
| 2022-09-16 | $13.55 | $13.78 | $13.15 | $13.18 | $13.18 | 7,063,520 |
| 2022-09-15 | $13.90 | $14.15 | $13.32 | $13.61 | $13.61 | 11,353,840 |
| 2022-09-14 | $13.60 | $13.87 | $13.45 | $13.81 | $13.81 | 7,235,440 |
| 2022-09-13 | $13.59 | $14.04 | $13.53 | $13.84 | $13.84 | 8,898,850 |
| 2022-09-12 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-09-09 | $13.43 | $13.97 | $13.42 | $13.59 | $13.59 | 8,782,110 |
| 2022-09-08 | $13.75 | $13.79 | $13.44 | $13.46 | $13.46 | 5,911,280 |
| 2022-09-07 | $13.70 | $13.91 | $13.44 | $13.79 | $13.79 | 6,265,170 |
| 2022-09-06 | $13.80 | $13.86 | $13.54 | $13.72 | $13.72 | 6,475,330 |
| 2022-09-05 | $13.95 | $14.12 | $13.68 | $13.86 | $13.86 | 6,181,790 |
| 2022-09-02 | $14.00 | $14.19 | $13.88 | $14.10 | $14.10 | 5,183,870 |
| 2022-09-01 | $14.13 | $14.39 | $13.84 | $13.93 | $13.93 | 6,572,370 |
| 2022-08-31 | $14.59 | $14.64 | $13.90 | $14.12 | $14.12 | 11,305,630 |
| 2022-08-30 | $14.43 | $14.67 | $14.38 | $14.67 | $14.67 | 5,346,220 |
| 2022-08-29 | $14.38 | $14.62 | $14.15 | $14.55 | $14.55 | 6,456,450 |
| 2022-08-26 | $14.43 | $15.15 | $14.42 | $14.58 | $14.58 | 9,730,440 |
| 2022-08-25 | $14.80 | $15.03 | $14.35 | $14.54 | $14.54 | 11,493,320 |
| 2022-08-24 | $15.25 | $15.43 | $14.74 | $14.80 | $14.80 | 11,528,930 |
| 2022-08-23 | $15.27 | $15.39 | $14.99 | $15.10 | $15.10 | 8,814,420 |
| 2022-08-22 | $15.38 | $15.54 | $15.03 | $15.29 | $15.29 | 8,745,430 |
| 2022-08-19 | $16.24 | $16.37 | $15.28 | $15.31 | $15.31 | 17,082,390 |
| 2022-08-18 | $16.02 | $16.39 | $15.79 | $16.18 | $16.18 | 16,371,970 |
| 2022-08-17 | $16.50 | $16.60 | $15.98 | $16.08 | $16.08 | 14,650,400 |
| 2022-08-16 | $17.51 | $17.60 | $16.43 | $16.54 | $16.54 | 23,601,690 |
| 2022-08-15 | $18.02 | $18.35 | $17.10 | $17.49 | $17.49 | 26,071,970 |
| 2022-08-12 | $19.57 | $19.85 | $18.82 | $18.95 | $18.95 | 18,153,070 |
| 2022-08-11 | $17.71 | $20.02 | $17.65 | $19.36 | $19.36 | 27,052,480 |
| 2022-08-10 | $16.77 | $17.88 | $16.72 | $17.60 | $17.60 | 16,013,070 |
| 2022-08-09 | $17.00 | $17.36 | $16.62 | $16.99 | $16.99 | 12,003,480 |
| 2022-08-08 | $17.08 | $17.08 | $16.57 | $16.72 | $16.72 | 11,203,790 |
| 2022-08-05 | $16.69 | $17.16 | $16.48 | $16.89 | $16.89 | 12,594,150 |
| 2022-08-04 | $16.64 | $16.88 | $16.31 | $16.70 | $16.70 | 9,100,710 |
| 2022-08-03 | $17.07 | $17.49 | $16.40 | $16.56 | $16.56 | 15,780,760 |
| 2022-08-02 | $17.50 | $17.84 | $16.80 | $16.89 | $16.89 | 18,342,310 |
| 2022-08-01 | $17.60 | $18.00 | $17.35 | $17.46 | $17.46 | 17,425,800 |
| 2022-07-29 | $17.77 | $18.90 | $17.52 | $18.09 | $18.09 | 20,224,910 |
| 2022-07-28 | $17.90 | $18.36 | $17.37 | $17.87 | $17.87 | 20,098,490 |
| 2022-07-27 | $16.81 | $18.45 | $16.81 | $17.99 | $17.99 | 25,503,090 |
| 2022-07-26 | $15.71 | $17.70 | $15.71 | $17.01 | $17.01 | 27,709,020 |
| 2022-07-25 | $15.50 | $16.20 | $15.29 | $15.97 | $15.97 | 19,796,320 |
| 2022-07-22 | $15.84 | $16.00 | $15.13 | $15.28 | $15.28 | 18,507,350 |
| 2022-07-21 | $16.03 | $16.50 | $15.68 | $15.83 | $15.83 | 23,127,600 |
| 2022-07-20 | $14.99 | $16.68 | $14.83 | $15.99 | $15.99 | 32,597,840 |
| 2022-07-19 | $14.70 | $15.35 | $14.39 | $14.86 | $14.86 | 31,698,630 |
| 2022-07-18 | $13.27 | $14.71 | $13.25 | $14.71 | $14.71 | 36,576,860 |
| 2022-07-15 | $12.31 | $12.54 | $12.10 | $12.26 | $12.26 | 4,632,750 |
| 2022-07-14 | $12.26 | $12.48 | $11.97 | $12.33 | $12.33 | 4,032,470 |
| 2022-07-13 | $12.25 | $12.46 | $12.14 | $12.27 | $12.27 | 4,197,700 |
| 2022-07-12 | $12.78 | $12.80 | $12.24 | $12.25 | $12.25 | 5,621,860 |
| 2022-07-11 | $12.94 | $12.94 | $12.47 | $12.71 | $12.71 | 5,323,050 |
| 2022-07-08 | $12.93 | $13.17 | $12.86 | $12.94 | $12.94 | 5,384,350 |
| 2022-07-07 | $13.06 | $13.08 | $12.81 | $12.93 | $12.93 | 5,080,770 |
| 2022-07-06 | $13.22 | $13.37 | $12.93 | $13.05 | $13.05 | 6,811,120 |
| 2022-07-05 | $13.45 | $13.82 | $13.07 | $13.29 | $13.29 | 9,989,820 |
| 2022-07-04 | $13.36 | $13.61 | $13.21 | $13.53 | $13.53 | 8,048,170 |
| 2022-07-01 | $13.60 | $13.83 | $13.27 | $13.47 | $13.47 | 9,733,020 |
| 2022-06-30 | $13.16 | $13.86 | $13.01 | $13.74 | $13.74 | 16,090,510 |
| 2022-06-29 | $12.90 | $13.35 | $12.80 | $13.00 | $13.00 | 12,916,280 |
| 2022-06-28 | $12.93 | $12.97 | $12.70 | $12.92 | $12.92 | 4,841,190 |
| 2022-06-27 | $12.71 | $13.10 | $12.62 | $12.93 | $12.93 | 9,780,870 |
| 2022-06-24 | $12.46 | $12.78 | $12.38 | $12.59 | $12.59 | 6,726,610 |
| 2022-06-23 | $12.31 | $12.45 | $12.09 | $12.41 | $12.41 | 6,230,350 |
| 2022-06-22 | $12.73 | $12.75 | $12.28 | $12.34 | $12.34 | 7,604,000 |
| 2022-06-21 | $13.01 | $13.09 | $12.58 | $12.72 | $12.72 | 10,770,350 |
| 2022-06-20 | $12.62 | $13.50 | $12.52 | $13.12 | $13.12 | 14,695,160 |
| 2022-06-17 | $12.80 | $12.88 | $12.33 | $12.67 | $12.67 | 8,607,280 |
| 2022-06-16 | $12.35 | $13.10 | $12.34 | $12.72 | $12.72 | 14,077,860 |
| 2022-06-15 | $12.58 | $12.89 | $12.25 | $12.36 | $12.36 | 9,838,800 |
| 2022-06-14 | $12.25 | $12.53 | $11.90 | $12.52 | $12.52 | 9,798,220 |
| 2022-06-13 | $12.09 | $12.32 | $12.07 | $12.29 | $12.29 | 6,038,180 |
| 2022-06-10 | $12.02 | $12.31 | $11.90 | $12.18 | $12.18 | 8,440,140 |
| 2022-06-09 | $12.49 | $12.54 | $11.87 | $11.98 | $11.98 | 9,762,800 |
| 2022-06-08 | $12.83 | $13.02 | $12.33 | $12.55 | $12.55 | 10,736,160 |
| 2022-06-07 | $12.75 | $13.33 | $12.60 | $12.92 | $12.92 | 10,972,950 |
| 2022-06-06 | $12.28 | $12.79 | $12.24 | $12.70 | $12.70 | 7,614,520 |
| 2022-06-02 | $12.34 | $12.40 | $12.12 | $12.38 | $12.38 | 5,615,000 |
| 2022-06-01 | $12.35 | $12.79 | $12.24 | $12.40 | $12.40 | 8,398,200 |
| 2022-05-31 | $12.36 | $12.45 | $12.06 | $12.35 | $12.35 | 6,928,490 |
| 2022-05-30 | $12.51 | $12.54 | $12.15 | $12.36 | $12.36 | 5,831,890 |
| 2022-05-27 | $12.31 | $12.43 | $12.17 | $12.30 | $12.30 | 7,438,320 |
| 2022-05-26 | $11.86 | $12.30 | $11.60 | $12.25 | $12.25 | 8,360,550 |
| 2022-05-25 | $11.81 | $11.92 | $11.67 | $11.91 | $11.91 | 5,206,760 |
| 2022-05-24 | $12.70 | $12.71 | $11.79 | $11.81 | $11.81 | 8,307,200 |
| 2022-05-23 | $12.33 | $12.60 | $12.17 | $12.57 | $12.57 | 8,917,310 |
| 2022-05-20 | $11.78 | $12.50 | $11.76 | $12.39 | $12.39 | 12,744,780 |
| 2022-05-19 | $11.65 | $11.85 | $11.55 | $11.77 | $11.77 | 5,009,500 |
| 2022-05-18 | $11.83 | $12.07 | $11.79 | $11.88 | $11.88 | 4,204,240 |
| 2022-05-17 | $11.98 | $11.98 | $11.60 | $11.87 | $11.87 | 5,596,040 |
| 2022-05-16 | $11.88 | $12.35 | $11.88 | $12.08 | $12.08 | 7,304,470 |
| 2022-05-13 | $12.00 | $12.15 | $11.74 | $11.88 | $11.88 | 3,724,000 |
| 2022-05-12 | $11.71 | $12.05 | $11.71 | $11.93 | $11.93 | 5,590,620 |
| 2022-05-11 | $11.83 | $12.26 | $11.68 | $11.81 | $11.81 | 8,538,690 |
| 2022-05-10 | $11.48 | $11.85 | $11.40 | $11.81 | $11.81 | 5,727,300 |
| 2022-05-09 | $11.65 | $11.92 | $11.53 | $11.67 | $11.67 | 4,840,460 |
| 2022-05-06 | $11.51 | $11.82 | $11.44 | $11.65 | $11.65 | 5,255,780 |
| 2022-05-05 | $11.51 | $12.15 | $11.47 | $11.85 | $11.85 | 9,223,140 |
| 2022-05-04 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-05-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-04-29 | $10.95 | $11.67 | $10.90 | $11.63 | $11.63 | 13,622,930 |
| 2022-04-28 | $11.39 | $11.70 | $10.72 | $11.00 | $11.00 | 11,523,210 |
| 2022-04-27 | $10.70 | $11.20 | $10.47 | $11.14 | $11.14 | 8,162,560 |
| 2022-04-26 | $10.62 | $11.36 | $10.53 | $10.75 | $10.75 | 8,888,600 |
| 2022-04-25 | $11.36 | $11.45 | $10.58 | $10.61 | $10.61 | 9,639,200 |
| 2022-04-22 | $12.01 | $12.31 | $11.52 | $11.70 | $11.70 | 10,912,720 |
| 2022-04-21 | $12.22 | $13.07 | $12.20 | $12.37 | $12.37 | 10,188,540 |
| 2022-04-20 | $12.21 | $12.59 | $12.21 | $12.31 | $12.31 | 4,289,580 |
| 2022-04-19 | $12.34 | $12.50 | $12.17 | $12.31 | $12.31 | 2,964,560 |
| 2022-04-18 | $12.34 | $12.42 | $12.03 | $12.34 | $12.34 | 3,127,740 |
| 2022-04-15 | $12.54 | $12.67 | $12.24 | $12.43 | $12.43 | 4,277,900 |
| 2022-04-14 | $12.24 | $12.64 | $12.24 | $12.58 | $12.58 | 3,929,580 |
| 2022-04-13 | $12.38 | $12.44 | $12.10 | $12.24 | $12.24 | 3,368,880 |
| 2022-04-12 | $12.13 | $12.44 | $11.94 | $12.44 | $12.44 | 5,077,800 |
| 2022-04-11 | $12.74 | $12.85 | $12.00 | $12.19 | $12.19 | 6,430,030 |
| 2022-04-08 | $13.17 | $13.26 | $12.72 | $12.86 | $12.86 | 4,951,600 |
| 2022-04-07 | $13.65 | $13.74 | $13.13 | $13.13 | $13.13 | 5,156,990 |
| 2022-04-06 | $13.75 | $13.97 | $13.60 | $13.78 | $13.78 | 4,491,650 |
| 2022-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-04-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-04-01 | $13.60 | $13.88 | $13.54 | $13.85 | $13.85 | 2,995,200 |
| 2022-03-31 | $13.81 | $14.09 | $13.68 | $13.70 | $13.70 | 3,891,080 |
| 2022-03-30 | $13.56 | $13.98 | $13.51 | $13.91 | $13.91 | 4,709,740 |
| 2022-03-29 | $13.81 | $13.99 | $13.36 | $13.46 | $13.46 | 5,309,070 |
| 2022-03-28 | $13.60 | $13.94 | $13.58 | $13.79 | $13.79 | 3,914,280 |
| 2022-03-25 | $13.79 | $14.27 | $13.75 | $13.77 | $13.77 | 3,922,090 |
| 2022-03-24 | $13.96 | $14.04 | $13.74 | $13.85 | $13.85 | 3,126,380 |
| 2022-03-23 | $13.97 | $14.19 | $13.79 | $13.97 | $13.97 | 3,782,570 |
| 2022-03-22 | $13.96 | $14.12 | $13.61 | $13.90 | $13.90 | 3,977,330 |
| 2022-03-21 | $13.90 | $14.03 | $13.70 | $13.86 | $13.86 | 3,914,100 |
| 2022-03-18 | $13.92 | $14.10 | $13.71 | $13.86 | $13.86 | 3,267,950 |
| 2022-03-17 | $13.55 | $14.15 | $13.51 | $13.92 | $13.92 | 5,769,400 |
| 2022-03-16 | $13.26 | $13.41 | $12.65 | $13.30 | $13.30 | 6,210,790 |
| 2022-03-15 | $14.00 | $14.00 | $12.99 | $13.00 | $13.00 | 7,881,050 |
| 2022-03-14 | $14.61 | $14.75 | $14.07 | $14.11 | $14.11 | 5,176,240 |
| 2022-03-10 | $14.82 | $15.20 | $14.71 | $14.79 | $14.79 | 5,365,970 |
| 2022-03-09 | $14.88 | $14.97 | $13.82 | $14.43 | $14.43 | 7,390,120 |
| 2022-03-08 | $15.73 | $15.88 | $14.68 | $14.74 | $14.74 | 6,775,900 |
| 2022-03-07 | $16.01 | $16.11 | $15.58 | $15.73 | $15.73 | 3,465,330 |
| 2022-03-04 | $16.29 | $16.42 | $15.97 | $16.05 | $16.05 | 2,990,700 |
| 2022-03-03 | $16.64 | $16.75 | $16.19 | $16.24 | $16.24 | 3,633,140 |
| 2022-03-02 | $16.63 | $16.72 | $16.43 | $16.60 | $16.60 | 2,688,450 |
| 2022-03-01 | $16.66 | $16.97 | $16.58 | $16.65 | $16.65 | 3,010,500 |
| 2022-02-28 | $16.70 | $16.82 | $16.42 | $16.66 | $16.66 | 3,278,840 |
| 2022-02-25 | $16.74 | $17.14 | $16.61 | $16.70 | $16.70 | 3,860,130 |
| 2022-02-24 | $16.93 | $17.13 | $16.26 | $16.58 | $16.58 | 7,132,310 |
| 2022-02-23 | $17.22 | $17.33 | $16.96 | $17.03 | $17.03 | 4,623,420 |
| 2022-02-22 | $17.20 | $17.46 | $16.99 | $17.16 | $17.16 | 5,752,730 |
| 2022-02-21 | $17.19 | $17.53 | $17.02 | $17.32 | $17.32 | 3,126,450 |
| 2022-02-18 | $17.05 | $17.40 | $17.02 | $17.20 | $17.20 | 3,659,640 |
| 2022-02-17 | $17.12 | $17.30 | $17.01 | $17.18 | $17.18 | 5,198,820 |
| 2022-02-16 | $16.55 | $17.35 | $16.42 | $17.14 | $17.14 | 6,956,300 |
| 2022-02-15 | $16.31 | $16.71 | $16.14 | $16.53 | $16.53 | 4,127,980 |
| 2022-02-14 | $15.72 | $16.56 | $15.69 | $16.35 | $16.35 | 6,244,980 |
| 2022-02-11 | $15.96 | $15.96 | $15.52 | $15.66 | $15.66 | 3,121,890 |
| 2022-02-10 | $15.77 | $16.06 | $15.66 | $15.92 | $15.92 | 3,422,450 |
| 2022-02-09 | $15.83 | $15.88 | $15.60 | $15.78 | $15.78 | 3,256,740 |
| 2022-02-08 | $15.55 | $15.78 | $15.42 | $15.78 | $15.78 | 4,005,100 |
| 2022-02-07 | $14.97 | $15.76 | $14.90 | $15.61 | $15.61 | 6,865,390 |
| 2022-02-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-02-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-02-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-02-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-01-28 | $14.50 | $15.03 | $14.41 | $14.76 | $14.76 | 5,542,310 |
| 2022-01-27 | $14.90 | $14.97 | $14.40 | $14.41 | $14.41 | 5,248,670 |
| 2022-01-26 | $15.25 | $15.55 | $14.86 | $14.88 | $14.88 | 7,431,060 |
| 2022-01-25 | $16.30 | $16.36 | $15.25 | $15.32 | $15.32 | 8,753,310 |
| 2022-01-24 | $16.41 | $16.56 | $15.94 | $16.42 | $16.42 | 5,978,350 |
| 2022-01-21 | $16.59 | $16.92 | $16.43 | $16.52 | $16.52 | 4,813,140 |
| 2022-01-20 | $16.98 | $17.13 | $16.59 | $16.64 | $16.64 | 4,930,360 |
| 2022-01-19 | $16.80 | $17.00 | $16.72 | $16.93 | $16.93 | 5,334,150 |
| 2022-01-18 | $17.56 | $17.69 | $16.80 | $16.87 | $16.87 | 8,637,330 |
| 2022-01-17 | $17.55 | $17.82 | $17.26 | $17.35 | $17.35 | 8,000,640 |
| 2022-01-14 | $17.25 | $17.84 | $17.18 | $17.65 | $17.65 | 9,929,930 |
| 2022-01-13 | $17.58 | $17.95 | $17.00 | $17.19 | $17.19 | 14,849,900 |
| 2022-01-12 | $18.01 | $18.44 | $17.35 | $17.58 | $17.58 | 24,139,680 |
| 2022-01-11 | $16.39 | $16.65 | $16.38 | $16.48 | $16.48 | 5,239,440 |
| 2022-01-10 | $16.12 | $16.49 | $15.78 | $16.39 | $16.39 | 4,793,950 |
| 2022-01-07 | $16.46 | $16.64 | $16.07 | $16.12 | $16.12 | 5,872,610 |
| 2022-01-06 | $16.34 | $16.72 | $16.21 | $16.52 | $16.52 | 6,116,020 |
| 2022-01-05 | $16.29 | $16.45 | $16.16 | $16.34 | $16.34 | 5,686,380 |
| 2022-01-04 | $15.96 | $16.42 | $15.83 | $16.29 | $16.29 | 6,983,390 |
| 2022-01-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2021-12-31 | $16.06 | $16.15 | $15.86 | $15.89 | $15.89 | 3,728,170 |
| 2021-12-30 | $15.87 | $16.13 | $15.80 | $15.97 | $15.97 | 3,327,710 |
| 2021-12-29 | $15.84 | $15.97 | $15.70 | $15.89 | $15.89 | 3,224,150 |
| 2021-12-28 | $15.68 | $15.97 | $15.67 | $15.90 | $15.90 | 3,194,080 |
| 2021-12-27 | $15.58 | $15.78 | $15.50 | $15.65 | $15.65 | 2,834,590 |
| 2021-12-24 | $15.96 | $16.17 | $15.66 | $15.69 | $15.69 | 3,372,650 |
| 2021-12-23 | $15.81 | $15.96 | $15.72 | $15.90 | $15.90 | 3,178,300 |
| 2021-12-22 | $15.95 | $16.05 | $15.78 | $15.88 | $15.88 | 2,935,770 |
| 2021-12-21 | $15.59 | $15.97 | $15.50 | $15.94 | $15.94 | 3,200,290 |
| 2021-12-20 | $16.16 | $16.23 | $15.58 | $15.66 | $15.66 | 5,834,510 |
| 2021-12-17 | $16.35 | $16.42 | $16.17 | $16.24 | $16.24 | 3,936,870 |
| 2021-12-16 | $16.36 | $16.56 | $16.31 | $16.43 | $16.43 | 4,438,750 |
| 2021-12-15 | $16.61 | $16.78 | $16.30 | $16.38 | $16.38 | 6,118,700 |
| 2021-12-14 | $16.78 | $17.12 | $16.67 | $16.72 | $16.72 | 5,731,300 |
| 2021-12-13 | $16.81 | $17.16 | $16.73 | $16.88 | $16.88 | 5,609,950 |
| 2021-12-07 | $16.67 | $16.94 | $16.55 | $16.94 | $16.94 | 7,514,470 |
| 2021-12-06 | $16.50 | $16.76 | $16.33 | $16.61 | $16.61 | 4,608,780 |
| 2021-12-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2,986,150 |
| 2021-12-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 4,874,960 |
| 2021-12-01 | $16.33 | $16.80 | $16.16 | $16.70 | $16.70 | 6,201,290 |
| 2021-11-30 | $16.21 | $16.60 | $16.15 | $16.31 | $16.31 | 5,382,740 |
| 2021-11-29 | $16.16 | $16.43 | $16.09 | $16.15 | $16.15 | 4,475,240 |
| 2021-11-26 | $16.56 | $16.66 | $16.38 | $16.47 | $16.47 | 4,147,440 |
| 2021-11-25 | $16.75 | $16.92 | $16.60 | $16.71 | $16.71 | 4,413,430 |
| 2021-11-24 | $16.46 | $17.04 | $16.30 | $16.81 | $16.81 | 7,485,650 |
| 2021-11-23 | $16.41 | $16.63 | $16.34 | $16.52 | $16.52 | 5,880,420 |
| 2021-11-22 | $16.71 | $16.88 | $16.27 | $16.40 | $16.40 | 9,191,240 |
| 2021-11-19 | $16.80 | $17.05 | $16.48 | $16.66 | $16.66 | 5,637,270 |
| 2021-11-18 | $17.02 | $17.15 | $16.79 | $16.83 | $16.83 | 4,583,830 |
| 2021-11-17 | $16.87 | $17.19 | $16.80 | $17.09 | $17.09 | 4,418,400 |
| 2021-11-16 | $17.13 | $17.34 | $16.72 | $16.87 | $16.87 | 5,711,670 |
| 2021-11-15 | $16.73 | $17.19 | $16.61 | $17.14 | $17.14 | 6,507,840 |
| 2021-11-12 | $17.04 | $17.06 | $16.50 | $16.67 | $16.67 | 7,563,450 |
| 2021-11-11 | $17.10 | $17.62 | $16.86 | $16.93 | $16.93 | 8,061,860 |
| 2021-11-10 | $17.50 | $17.53 | $16.80 | $17.17 | $17.17 | 8,413,210 |
| 2021-11-09 | $17.53 | $17.64 | $17.35 | $17.59 | $17.59 | 4,330,160 |
| 2021-11-08 | $17.70 | $17.84 | $17.30 | $17.49 | $17.49 | 7,362,170 |
| 2021-11-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 6,419,510 |
| 2021-11-04 | $18.15 | $18.39 | $17.83 | $18.22 | $18.22 | 7,733,200 |
| 2021-11-03 | $18.38 | $18.58 | $17.88 | $18.08 | $18.08 | 8,345,240 |
| 2021-11-02 | $18.99 | $19.49 | $18.20 | $18.32 | $18.32 | 11,423,060 |
| 2021-11-01 | $18.70 | $19.49 | $18.70 | $18.84 | $18.84 | 10,334,960 |
| 2021-10-29 | $18.60 | $19.10 | $18.06 | $18.88 | $18.88 | 14,196,280 |
| 2021-10-28 | $17.34 | $18.50 | $17.20 | $18.50 | $18.50 | 10,603,010 |
| 2021-10-27 | $18.00 | $18.17 | $17.08 | $17.34 | $17.34 | 10,284,220 |
| 2021-10-26 | $19.04 | $19.04 | $17.98 | $18.10 | $18.10 | 9,693,490 |
| 2021-10-25 | $18.78 | $19.27 | $18.70 | $19.03 | $19.03 | 8,942,200 |
| 2021-10-22 | $18.66 | $19.46 | $18.51 | $18.97 | $18.97 | 13,589,110 |
| 2021-10-21 | $18.32 | $19.26 | $18.14 | $18.77 | $18.77 | 11,169,360 |
| 2021-10-20 | $18.26 | $18.56 | $17.69 | $18.54 | $18.54 | 8,656,430 |
| 2021-10-19 | $18.25 | $18.54 | $18.07 | $18.23 | $18.23 | 5,994,610 |
| 2021-10-18 | $18.52 | $18.64 | $18.10 | $18.21 | $18.21 | 7,585,630 |
| 2021-10-15 | $18.70 | $19.30 | $18.55 | $18.62 | $18.62 | 7,193,750 |
| 2021-10-14 | $19.05 | $19.20 | $18.65 | $19.00 | $19.00 | 9,016,250 |
| 2021-10-13 | $18.56 | $19.45 | $18.49 | $19.29 | $19.29 | 14,234,030 |
| 2021-10-12 | $19.07 | $19.30 | $18.30 | $18.57 | $18.57 | 12,618,980 |
| 2021-10-11 | $19.38 | $19.60 | $18.70 | $18.89 | $18.89 | 12,081,580 |
| 2021-09-30 | $16.67 | $17.43 | $16.45 | $17.10 | $17.10 | 6,884,450 |
| 2021-09-29 | $17.49 | $17.51 | $16.44 | $16.49 | $16.49 | 8,131,620 |
| 2021-09-28 | $18.22 | $18.38 | $17.49 | $17.63 | $17.63 | 7,370,110 |
| 2021-09-27 | $18.10 | $19.06 | $18.10 | $18.40 | $18.40 | 11,448,380 |
| 2021-09-24 | $17.47 | $18.55 | $17.37 | $18.27 | $18.27 | 12,732,000 |
| 2021-09-23 | $17.52 | $17.66 | $17.20 | $17.45 | $17.45 | 5,553,390 |
| 2021-09-22 | $17.58 | $17.79 | $17.27 | $17.66 | $17.66 | 5,152,290 |
| 2021-09-21 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2021-09-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2021-09-17 | $17.60 | $17.99 | $17.09 | $17.92 | $17.92 | 7,318,190 |
| 2021-09-16 | $17.75 | $18.38 | $17.25 | $17.32 | $17.32 | 7,248,180 |
| 2021-09-15 | $17.44 | $17.76 | $17.23 | $17.70 | $17.70 | 4,924,380 |
| 2021-09-14 | $17.87 | $18.16 | $17.36 | $17.42 | $17.42 | 6,492,810 |
| 2021-09-13 | $18.00 | $18.07 | $17.58 | $17.85 | $17.85 | 7,492,750 |
| 2021-09-09 | $18.16 | $18.95 | $18.00 | $18.76 | $18.76 | 11,045,070 |
| 2021-09-08 | $18.10 | $18.77 | $17.92 | $18.14 | $18.14 | 7,801,730 |
| 2021-09-07 | $18.00 | $18.37 | $17.87 | $18.08 | $18.08 | 8,800,250 |
| 2021-09-06 | $17.49 | $18.43 | $17.39 | $18.07 | $18.07 | 12,437,370 |
| 2021-09-03 | $17.33 | $17.87 | $17.12 | $17.61 | $17.61 | 11,725,000 |
| 2021-09-02 | $18.25 | $18.25 | $17.41 | $17.53 | $17.53 | 13,395,690 |
| 2021-09-01 | $16.27 | $18.38 | $16.02 | $18.26 | $18.26 | 21,036,270 |
| 2021-08-31 | $16.29 | $17.08 | $16.08 | $16.20 | $16.20 | 10,207,450 |
| 2021-08-30 | $16.90 | $17.04 | $16.00 | $16.03 | $16.03 | 9,752,080 |
| 2021-08-27 | $16.88 | $18.09 | $16.60 | $16.90 | $16.90 | 12,434,060 |
| 2021-08-26 | $16.98 | $17.07 | $16.53 | $16.98 | $16.98 | 4,845,170 |
| 2021-08-25 | $16.76 | $16.93 | $16.55 | $16.74 | $16.74 | 3,632,590 |
| 2021-08-24 | $16.94 | $17.17 | $16.57 | $16.65 | $16.65 | 5,060,650 |
| 2021-08-23 | $15.65 | $16.96 | $15.55 | $16.87 | $16.87 | 11,062,640 |
| 2021-08-20 | $15.80 | $15.98 | $15.27 | $15.68 | $15.68 | 6,401,120 |
| 2021-08-19 | $16.20 | $16.29 | $15.75 | $15.80 | $15.80 | 4,377,260 |
| 2021-08-18 | $16.53 | $16.63 | $16.04 | $16.23 | $16.23 | 4,739,070 |
| 2021-08-17 | $17.00 | $17.13 | $16.55 | $16.58 | $16.58 | 4,984,770 |
| 2021-08-16 | $16.95 | $17.60 | $16.81 | $17.08 | $17.08 | 5,512,830 |
| 2021-08-13 | $16.95 | $17.10 | $16.66 | $16.86 | $16.86 | 3,827,670 |
| 2021-08-12 | $17.14 | $17.37 | $16.89 | $16.95 | $16.95 | 3,938,440 |
| 2021-08-11 | $17.73 | $17.80 | $17.10 | $17.25 | $17.25 | 5,553,630 |
| 2021-08-10 | $17.10 | $17.71 | $17.01 | $17.71 | $17.71 | 5,891,560 |
| 2021-08-09 | $16.50 | $17.43 | $16.50 | $17.24 | $17.24 | 7,189,250 |
| 2021-08-06 | $16.88 | $17.00 | $16.49 | $16.70 | $16.70 | 4,339,000 |
| 2021-08-05 | $17.00 | $17.20 | $16.76 | $16.91 | $16.91 | 4,337,230 |
| 2021-08-04 | $17.58 | $17.92 | $16.93 | $17.10 | $17.10 | 6,212,710 |
| 2021-08-03 | $17.26 | $17.87 | $17.06 | $17.57 | $17.57 | 5,962,280 |
| 2021-08-02 | $16.93 | $17.47 | $16.81 | $17.26 | $17.26 | 6,602,570 |
| 2021-07-30 | $16.88 | $17.30 | $16.75 | $17.20 | $17.20 | 5,269,260 |
| 2021-07-29 | $16.88 | $17.22 | $16.67 | $16.85 | $16.85 | 4,633,390 |
| 2021-07-28 | $17.16 | $17.19 | $16.48 | $16.63 | $16.63 | 4,976,720 |
| 2021-07-27 | $17.47 | $17.90 | $16.95 | $16.99 | $16.99 | 5,519,000 |
| 2021-07-26 | $18.18 | $18.85 | $17.54 | $17.59 | $17.59 | 6,150,480 |
| 2021-07-23 | $18.18 | $18.40 | $17.65 | $18.31 | $18.31 | 5,989,530 |
| 2021-07-22 | $18.32 | $18.39 | $17.95 | $18.18 | $18.18 | 3,637,300 |
| 2021-07-21 | $18.28 | $18.65 | $18.14 | $18.14 | $18.14 | 3,891,130 |
| 2021-07-20 | $18.38 | $18.45 | $17.95 | $18.18 | $18.18 | 4,789,420 |
| 2021-07-19 | $18.50 | $18.82 | $18.28 | $18.57 | $18.57 | 3,500,040 |
| 2021-07-16 | $19.09 | $19.26 | $18.40 | $18.60 | $18.60 | 5,777,310 |
| 2021-07-15 | $19.28 | $19.33 | $18.90 | $19.04 | $19.04 | 3,662,850 |
| 2021-07-14 | $19.45 | $19.65 | $19.10 | $19.16 | $19.16 | 3,770,800 |
| 2021-07-13 | $19.58 | $19.77 | $19.40 | $19.53 | $19.53 | 3,754,800 |
| 2021-07-12 | $18.90 | $19.88 | $18.70 | $19.66 | $19.66 | 7,239,910 |
| 2021-07-09 | $19.34 | $19.42 | $18.90 | $19.00 | $19.00 | 4,043,740 |
| 2021-07-08 | $19.30 | $19.90 | $19.15 | $19.45 | $19.45 | 6,896,350 |
| 2021-07-07 | $19.54 | $19.90 | $19.35 | $19.42 | $19.42 | 7,010,920 |
| 2021-07-06 | $20.85 | $20.89 | $19.11 | $19.94 | $19.94 | 12,555,610 |
| 2021-07-05 | $20.92 | $21.34 | $20.45 | $20.99 | $20.99 | 5,715,180 |
| 2021-07-01 | $20.69 | $21.89 | $20.68 | $21.39 | $21.39 | 7,198,480 |
| 2021-06-30 | $21.11 | $21.50 | $20.66 | $20.88 | $20.88 | 6,588,230 |
| 2021-06-29 | $21.12 | $22.20 | $21.04 | $21.40 | $21.40 | 11,321,340 |
| 2021-06-28 | $21.50 | $22.19 | $20.87 | $20.97 | $20.97 | 11,497,150 |
| 2021-06-25 | $21.52 | $23.35 | $21.52 | $22.00 | $22.00 | 19,066,630 |
| 2021-06-24 | $20.14 | $20.41 | $19.55 | $20.30 | $20.30 | 8,034,960 |
| 2021-06-23 | $20.73 | $20.78 | $20.22 | $20.30 | $20.30 | 5,332,900 |
| 2021-06-22 | $21.26 | $21.38 | $20.49 | $20.79 | $20.79 | 5,024,200 |
| 2021-06-21 | $21.32 | $21.43 | $21.10 | $21.19 | $21.19 | 4,803,710 |
| 2021-06-18 | $20.86 | $21.55 | $20.50 | $21.46 | $21.46 | 6,115,560 |
| 2021-06-17 | $20.51 | $21.05 | $20.07 | $20.85 | $20.85 | 5,160,640 |
| 2021-06-16 | $21.10 | $21.10 | $20.34 | $20.53 | $20.53 | 5,246,420 |
| 2021-06-15 | $21.40 | $21.83 | $20.73 | $20.87 | $20.87 | 6,677,700 |
| 2021-06-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-06-11 | $21.60 | $21.88 | $21.23 | $21.62 | $21.62 | 5,203,560 |
| 2021-06-10 | $21.25 | $21.82 | $20.70 | $21.72 | $21.72 | 7,435,870 |
| 2021-06-09 | $21.60 | $21.69 | $21.04 | $21.40 | $21.40 | 4,812,830 |
| 2021-06-08 | $21.40 | $22.21 | $21.40 | $21.52 | $21.52 | 6,963,890 |
| 2021-06-07 | $21.04 | $21.63 | $21.04 | $21.43 | $21.43 | 5,269,320 |
| 2021-06-04 | $21.88 | $22.07 | $21.21 | $21.23 | $21.23 | 6,757,580 |
| 2021-06-03 | $22.29 | $22.49 | $21.80 | $21.85 | $21.85 | 6,310,770 |
| 2021-06-02 | $23.11 | $23.25 | $22.25 | $22.40 | $22.40 | 6,770,010 |
| 2021-06-01 | $23.05 | $23.95 | $22.80 | $23.31 | $23.31 | 7,158,380 |
| 2021-05-31 | $22.91 | $23.20 | $22.38 | $22.99 | $22.99 | 7,171,830 |
| 2021-05-28 | $24.20 | $24.25 | $22.84 | $22.91 | $22.91 | 8,263,410 |
| 2021-05-27 | $23.83 | $24.58 | $23.77 | $24.25 | $24.25 | 7,570,740 |
| 2021-05-26 | $23.49 | $23.99 | $23.03 | $23.78 | $23.78 | 7,130,350 |
| 2021-05-25 | $23.05 | $24.09 | $22.80 | $23.78 | $23.78 | 7,985,490 |
| 2021-05-24 | $23.19 | $24.02 | $23.02 | $23.14 | $23.14 | 5,419,830 |
| 2021-05-21 | $23.91 | $24.23 | $22.99 | $23.03 | $23.03 | 6,462,410 |
| 2021-05-20 | $23.99 | $24.33 | $23.51 | $23.91 | $23.91 | 5,375,330 |
| 2021-05-19 | $24.13 | $24.69 | $23.83 | $24.16 | $24.16 | 7,870,020 |
| 2021-05-18 | $22.55 | $24.96 | $22.52 | $24.51 | $24.51 | 12,237,940 |
| 2021-05-17 | $22.79 | $23.28 | $22.30 | $22.79 | $22.79 | 6,439,880 |
| 2021-05-14 | $22.97 | $23.38 | $22.46 | $23.01 | $23.01 | 5,274,930 |
| 2021-05-13 | $22.02 | $23.35 | $21.87 | $22.89 | $22.89 | 8,222,590 |
| 2021-05-12 | $21.94 | $22.55 | $21.41 | $22.33 | $22.33 | 7,490,610 |
| 2021-05-11 | $21.81 | $22.21 | $21.21 | $21.88 | $21.88 | 6,179,330 |
| 2021-05-10 | $23.08 | $23.43 | $21.75 | $21.97 | $21.97 | 9,980,450 |
| 2021-05-07 | $24.57 | $24.89 | $23.01 | $23.07 | $23.07 | 11,085,480 |
| 2021-05-06 | $25.79 | $26.07 | $24.32 | $24.40 | $24.40 | 11,718,830 |
| 2021-05-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2021-05-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2021-04-30 | $25.96 | $26.35 | $25.60 | $25.96 | $25.96 | 6,178,530 |
| 2021-04-29 | $26.68 | $26.87 | $25.91 | $25.94 | $25.94 | 8,134,850 |
| 2021-04-28 | $25.50 | $26.68 | $24.73 | $26.50 | $26.50 | 12,408,200 |
| 2021-04-27 | $25.57 | $26.43 | $24.75 | $25.22 | $25.22 | 15,562,150 |
| 2021-04-26 | $24.40 | $26.15 | $23.52 | $25.66 | $25.66 | 21,855,750 |
| 2021-04-23 | $25.66 | $26.69 | $25.30 | $26.19 | $26.19 | 13,641,680 |
| 2021-04-22 | $24.34 | $26.09 | $24.34 | $25.62 | $25.62 | 10,715,630 |
| 2021-04-21 | $23.50 | $24.83 | $23.34 | $24.29 | $24.29 | 8,351,420 |
| 2021-04-20 | $23.87 | $24.20 | $23.33 | $23.56 | $23.56 | 6,438,990 |
| 2021-04-19 | $22.68 | $23.68 | $22.33 | $23.55 | $23.55 | 6,752,190 |
| 2021-04-16 | $22.76 | $22.97 | $22.40 | $22.81 | $22.81 | 5,042,060 |
| 2021-04-15 | $22.57 | $23.08 | $22.11 | $22.96 | $22.96 | 7,239,900 |
| 2021-04-14 | $21.65 | $22.73 | $21.49 | $22.58 | $22.58 | 7,165,360 |
| 2021-04-13 | $21.34 | $22.16 | $21.15 | $21.69 | $21.69 | 7,670,440 |
| 2021-04-12 | $23.60 | $23.79 | $21.50 | $21.64 | $21.64 | 11,955,080 |
| 2021-04-09 | $23.14 | $24.20 | $22.96 | $23.53 | $23.53 | 10,381,890 |
| 2021-04-08 | $22.93 | $23.48 | $22.71 | $23.21 | $23.21 | 7,405,480 |
| 2021-04-07 | $23.50 | $23.57 | $23.00 | $23.15 | $23.15 | 6,169,290 |
| 2021-04-06 | $23.85 | $24.04 | $22.80 | $23.67 | $23.67 | 8,584,100 |
| 2021-04-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2021-04-02 | $24.20 | $25.14 | $22.88 | $23.90 | $23.90 | 14,276,150 |
| 2021-04-01 | $23.20 | $24.32 | $23.03 | $24.10 | $24.10 | 9,449,430 |
| 2021-03-31 | $23.15 | $23.41 | $22.81 | $23.18 | $23.18 | 5,662,350 |
| 2021-03-30 | $23.00 | $23.43 | $22.25 | $23.35 | $23.35 | 12,127,540 |
| 2021-03-29 | $23.37 | $24.10 | $23.12 | $23.70 | $23.70 | 7,948,250 |
| 2021-03-26 | $23.52 | $24.35 | $23.52 | $23.86 | $23.86 | 7,679,880 |
| 2021-03-25 | $23.52 | $24.08 | $23.22 | $23.40 | $23.40 | 8,488,290 |
| 2021-03-24 | $24.01 | $24.70 | $23.60 | $23.98 | $23.98 | 9,956,040 |
| 2021-03-23 | $25.05 | $25.55 | $24.24 | $24.32 | $24.32 | 10,057,120 |
| 2021-03-22 | $24.14 | $25.39 | $24.14 | $25.13 | $25.13 | 9,851,440 |
| 2021-03-19 | $25.33 | $25.89 | $24.42 | $24.50 | $24.50 | 12,758,150 |
| 2021-03-18 | $24.94 | $26.58 | $24.71 | $26.18 | $26.18 | 15,509,830 |
| 2021-03-17 | $25.00 | $25.32 | $23.78 | $25.06 | $25.06 | 12,118,660 |
| 2021-03-16 | $25.50 | $25.54 | $23.74 | $24.63 | $24.63 | 15,980,620 |
| 2021-03-15 | $26.56 | $26.62 | $24.78 | $25.16 | $25.16 | 18,345,300 |
| 2021-03-12 | $27.46 | $28.14 | $26.18 | $26.95 | $26.95 | 16,589,330 |
| 2021-03-11 | $26.17 | $28.58 | $26.17 | $27.36 | $27.36 | 22,601,050 |
| 2021-03-10 | $26.88 | $27.27 | $25.42 | $26.15 | $26.15 | 22,403,950 |
| 2021-03-09 | $26.78 | $27.95 | $24.86 | $26.47 | $26.47 | 37,123,930 |
| 2021-03-08 | $26.88 | $26.88 | $26.11 | $26.88 | $26.88 | 26,951,900 |
| 2021-03-05 | $22.25 | $23.38 | $21.66 | $22.40 | $22.40 | 12,516,670 |
| 2021-03-04 | $23.00 | $23.14 | $21.65 | $22.05 | $22.05 | 12,602,040 |
| 2021-03-03 | $23.37 | $24.33 | $23.16 | $23.61 | $23.61 | 13,345,040 |
| 2021-03-02 | $23.92 | $23.92 | $22.88 | $23.20 | $23.20 | 12,245,590 |
| 2021-03-01 | $22.37 | $24.08 | $22.23 | $23.92 | $23.92 | 15,937,800 |
| 2021-02-26 | $22.50 | $22.97 | $22.09 | $22.23 | $22.23 | 14,965,850 |
| 2021-02-25 | $21.99 | $23.50 | $21.40 | $23.20 | $23.20 | 24,682,890 |
| 2021-02-24 | $21.17 | $23.55 | $21.17 | $21.66 | $21.66 | 27,946,120 |
| 2021-02-23 | $19.78 | $20.29 | $19.21 | $19.85 | $19.85 | 9,120,440 |
| 2021-02-22 | $19.48 | $20.82 | $19.33 | $19.90 | $19.90 | 12,829,540 |
| 2021-02-19 | $19.32 | $19.88 | $19.07 | $19.43 | $19.43 | 7,061,610 |
| 2021-02-18 | $19.83 | $20.28 | $19.10 | $19.44 | $19.44 | 8,381,880 |
| 2021-02-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-02-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-02-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-02-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-02-10 | $20.11 | $20.19 | $19.22 | $19.75 | $19.75 | 6,578,510 |
| 2021-02-09 | $19.60 | $20.20 | $19.48 | $19.92 | $19.92 | 8,137,450 |
| 2021-02-08 | $18.60 | $19.85 | $18.60 | $19.66 | $19.66 | 10,772,770 |
| 2021-02-05 | $20.38 | $21.37 | $18.94 | $19.01 | $19.01 | 12,149,260 |
| 2021-02-04 | $20.67 | $21.18 | $19.89 | $20.27 | $20.27 | 9,262,240 |
| 2021-02-03 | $21.25 | $21.42 | $19.94 | $20.59 | $20.59 | 11,473,680 |
| 2021-02-02 | $20.16 | $21.80 | $19.41 | $21.42 | $21.42 | 16,509,290 |
| 2021-02-01 | $20.01 | $20.48 | $19.70 | $20.20 | $20.20 | 8,221,010 |
| 2021-01-29 | $20.67 | $20.93 | $19.56 | $19.94 | $19.94 | 10,713,320 |
| 2021-01-28 | $21.01 | $21.78 | $20.48 | $20.48 | $20.48 | 10,130,270 |
| 2021-01-27 | $21.58 | $21.88 | $20.46 | $21.10 | $21.10 | 12,370,490 |
| 2021-01-26 | $22.72 | $23.67 | $21.60 | $22.08 | $22.08 | 15,004,900 |
| 2021-01-25 | $23.00 | $23.33 | $22.10 | $22.72 | $22.72 | 12,456,190 |
| 2021-01-22 | $23.15 | $23.39 | $22.57 | $23.10 | $23.10 | 12,100,560 |
| 2021-01-21 | $23.27 | $23.58 | $22.80 | $22.96 | $22.96 | 12,889,500 |
| 2021-01-20 | $21.00 | $24.05 | $20.73 | $23.27 | $23.27 | 22,915,140 |
| 2021-01-19 | $20.84 | $21.45 | $20.58 | $20.67 | $20.67 | 8,979,460 |
| 2021-01-18 | $19.28 | $21.35 | $19.19 | $21.07 | $21.07 | 15,533,070 |
| 2021-01-15 | $20.24 | $20.33 | $19.20 | $19.66 | $19.66 | 12,860,300 |
| 2021-01-14 | $21.39 | $21.43 | $19.68 | $20.35 | $20.35 | 15,270,210 |
| 2021-01-13 | $20.90 | $21.68 | $20.13 | $21.10 | $21.10 | 18,690,810 |
| 2021-01-12 | $18.92 | $22.19 | $18.92 | $21.44 | $21.44 | 28,383,050 |
| 2021-01-11 | $19.11 | $19.30 | $18.07 | $18.58 | $18.58 | 19,833,660 |
| 2021-01-08 | $18.09 | $18.12 | $17.27 | $17.41 | $17.41 | 6,885,550 |
| 2021-01-07 | $17.97 | $18.35 | $17.40 | $18.12 | $18.12 | 9,143,240 |
| 2021-01-06 | $18.44 | $18.54 | $17.75 | $18.10 | $18.10 | 8,561,910 |
| 2021-01-05 | $18.70 | $18.96 | $18.07 | $18.46 | $18.46 | 10,707,040 |
| 2021-01-04 | $18.00 | $19.37 | $17.77 | $18.84 | $18.84 | 14,755,170 |
| 2021-01-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2020-12-31 | $17.30 | $18.19 | $17.06 | $18.10 | $18.10 | 12,840,330 |
| 2020-12-30 | $16.51 | $17.55 | $16.48 | $17.22 | $17.22 | 10,445,250 |
| 2020-12-29 | $16.81 | $17.18 | $16.48 | $16.50 | $16.50 | 9,188,220 |
| 2020-12-28 | $17.15 | $17.20 | $16.42 | $16.46 | $16.46 | 10,589,520 |
| 2020-12-25 | $16.77 | $17.48 | $16.76 | $17.15 | $17.15 | 9,214,890 |
| 2020-12-24 | $17.60 | $17.68 | $16.75 | $16.76 | $16.76 | 8,390,240 |
| 2020-12-23 | $17.53 | $17.75 | $16.80 | $17.47 | $17.47 | 8,125,690 |
| 2020-12-22 | $17.40 | $17.68 | $17.12 | $17.45 | $17.45 | 9,659,790 |
| 2020-12-21 | $16.71 | $17.65 | $16.59 | $17.59 | $17.59 | 11,922,730 |
| 2020-12-18 | $16.96 | $17.32 | $16.65 | $16.86 | $16.86 | 7,937,180 |
| 2020-12-17 | $17.11 | $17.21 | $16.58 | $17.12 | $17.12 | 10,458,780 |
| 2020-12-16 | $16.85 | $17.42 | $16.49 | $16.97 | $16.97 | 15,450,600 |
| 2020-12-15 | $16.16 | $17.43 | $16.16 | $16.85 | $16.85 | 19,199,130 |
| 2020-12-14 | $15.19 | $16.04 | $14.81 | $15.87 | $15.87 | 9,507,110 |
| 2020-12-11 | $15.46 | $15.53 | $14.58 | $15.20 | $15.20 | 6,855,840 |
| 2020-12-10 | $15.47 | $15.76 | $15.20 | $15.51 | $15.51 | 4,922,930 |
| 2020-12-09 | $15.83 | $16.00 | $15.52 | $15.66 | $15.66 | 5,441,590 |
| 2020-12-08 | $15.70 | $15.95 | $15.70 | $15.82 | $15.82 | 4,833,270 |
| 2020-12-07 | $16.00 | $16.00 | $15.68 | $15.81 | $15.81 | 4,344,110 |
| 2020-12-04 | $16.00 | $16.01 | $15.71 | $15.94 | $15.94 | 4,941,080 |
| 2020-12-03 | $15.71 | $16.11 | $15.71 | $15.89 | $15.89 | 5,108,330 |
| 2020-12-02 | $15.89 | $16.18 | $15.76 | $15.95 | $15.95 | 5,033,330 |
| 2020-12-01 | $15.64 | $15.96 | $15.39 | $15.89 | $15.89 | 6,143,330 |
| 2020-11-30 | $16.50 | $16.58 | $15.58 | $15.70 | $15.70 | 11,796,340 |
| 2020-11-27 | $16.66 | $16.82 | $16.10 | $16.75 | $16.75 | 6,041,370 |
| 2020-11-26 | $16.94 | $17.17 | $16.60 | $16.82 | $16.82 | 4,511,760 |
| 2020-11-25 | $17.66 | $17.66 | $17.00 | $17.00 | $17.00 | 8,161,950 |
| 2020-11-24 | $16.49 | $18.18 | $16.40 | $17.58 | $17.58 | 14,890,720 |
| 2020-11-23 | $17.00 | $17.35 | $16.60 | $16.74 | $16.74 | 9,432,350 |
| 2020-11-20 | $16.75 | $17.47 | $16.73 | $16.98 | $16.98 | 13,821,250 |
| 2020-11-19 | $16.38 | $16.50 | $16.10 | $16.37 | $16.37 | 5,819,980 |
| 2020-11-18 | $16.43 | $16.73 | $16.27 | $16.46 | $16.46 | 6,521,040 |
| 2020-11-17 | $16.71 | $17.31 | $16.25 | $16.60 | $16.60 | 11,253,670 |
| 2020-11-16 | $16.48 | $16.83 | $16.30 | $16.61 | $16.61 | 7,992,380 |
| 2020-11-13 | $16.63 | $16.80 | $16.15 | $16.49 | $16.49 | 9,725,560 |
| 2020-11-12 | $17.38 | $17.56 | $16.58 | $16.79 | $16.79 | 13,056,830 |
| 2020-11-11 | $18.61 | $18.64 | $16.97 | $17.43 | $17.43 | 16,425,390 |
| 2020-11-10 | $18.91 | $19.00 | $18.47 | $18.58 | $18.58 | 8,103,700 |
| 2020-11-09 | $18.51 | $19.00 | $18.48 | $18.71 | $18.71 | 8,576,850 |
| 2020-11-06 | $19.11 | $19.22 | $18.18 | $18.38 | $18.38 | 8,967,300 |
| 2020-11-05 | $18.75 | $19.30 | $18.59 | $19.03 | $19.03 | 9,937,940 |
| 2020-11-04 | $19.09 | $19.11 | $18.30 | $18.40 | $18.40 | 9,266,180 |
| 2020-11-03 | $19.20 | $19.23 | $18.70 | $19.03 | $19.03 | 8,432,970 |
| 2020-11-02 | $18.90 | $19.18 | $18.42 | $18.91 | $18.91 | 9,605,410 |
| 2020-10-30 | $20.00 | $20.04 | $18.50 | $18.64 | $18.64 | 13,273,180 |
| 2020-10-29 | $19.54 | $20.29 | $19.40 | $19.96 | $19.96 | 9,573,600 |
| 2020-10-28 | $21.00 | $21.31 | $19.85 | $20.01 | $20.01 | 14,762,360 |
| 2020-10-27 | $20.32 | $21.66 | $20.32 | $20.74 | $20.74 | 15,479,590 |
| 2020-10-26 | $20.40 | $20.63 | $18.80 | $20.30 | $20.30 | 15,370,620 |
| 2020-10-23 | $21.80 | $22.67 | $20.36 | $20.70 | $20.70 | 22,593,290 |
| 2020-10-22 | $23.00 | $23.88 | $21.90 | $22.55 | $22.55 | 29,577,760 |
| 2020-10-21 | $21.00 | $23.29 | $20.46 | $22.47 | $22.47 | 27,578,690 |
| 2020-10-20 | $20.15 | $20.69 | $19.44 | $20.55 | $20.55 | 10,684,390 |
| 2020-10-19 | $20.98 | $20.98 | $19.68 | $20.15 | $20.15 | 12,694,780 |
| 2020-10-16 | $20.42 | $20.89 | $20.01 | $20.70 | $20.70 | 8,388,690 |
| 2020-10-15 | $20.65 | $21.16 | $20.10 | $20.42 | $20.42 | 8,742,160 |
| 2020-10-14 | $21.00 | $21.08 | $20.07 | $20.33 | $20.33 | 9,710,050 |
| 2020-10-13 | $19.90 | $21.19 | $19.70 | $20.63 | $20.63 | 16,833,600 |
| 2020-10-12 | $17.31 | $20.09 | $17.31 | $19.90 | $19.90 | 18,619,690 |
| 2020-10-09 | $18.00 | $18.29 | $17.27 | $17.41 | $17.41 | 9,915,150 |
| 2020-10-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-09-30 | $18.10 | $18.89 | $17.57 | $17.81 | $17.81 | 12,709,540 |
| 2020-09-29 | $18.71 | $18.92 | $15.99 | $18.29 | $18.29 | 22,566,570 |
| 2020-09-28 | $18.06 | $19.06 | $18.06 | $18.87 | $18.87 | 12,302,420 |
| 2020-09-25 | $18.29 | $18.66 | $18.00 | $18.00 | $18.00 | 7,253,890 |
| 2020-09-24 | $18.46 | $18.69 | $18.15 | $18.27 | $18.27 | 6,648,120 |
| 2020-09-23 | $18.00 | $19.13 | $18.00 | $18.63 | $18.63 | 9,433,360 |
| 2020-09-22 | $17.96 | $18.63 | $17.88 | $18.06 | $18.06 | 7,195,720 |
| 2020-09-21 | $18.02 | $18.52 | $17.87 | $18.18 | $18.18 | 5,420,180 |
| 2020-09-18 | $17.38 | $18.34 | $17.31 | $18.16 | $18.16 | 10,266,210 |
| 2020-09-17 | $17.87 | $17.95 | $17.48 | $17.64 | $17.64 | 7,068,550 |
| 2020-09-16 | $17.92 | $18.18 | $17.50 | $17.69 | $17.69 | 8,604,150 |
| 2020-09-15 | $17.48 | $18.25 | $17.04 | $18.13 | $18.13 | 10,623,380 |
| 2020-09-14 | $17.28 | $18.08 | $16.91 | $17.48 | $17.48 | 13,448,650 |
| 2020-09-11 | $16.78 | $17.87 | $16.48 | $16.95 | $16.95 | 11,949,840 |
| 2020-09-10 | $17.95 | $18.30 | $16.65 | $16.88 | $16.88 | 11,000,130 |
| 2020-09-09 | $19.09 | $19.10 | $17.77 | $17.89 | $17.89 | 10,807,850 |
| 2020-09-08 | $19.48 | $19.71 | $18.50 | $19.12 | $19.12 | 10,002,450 |
| 2020-09-07 | $20.29 | $20.55 | $19.50 | $19.66 | $19.66 | 8,691,770 |
| 2020-09-04 | $19.98 | $20.57 | $19.58 | $20.20 | $20.20 | 9,350,350 |
| 2020-09-03 | $20.36 | $21.53 | $20.11 | $20.59 | $20.59 | 14,935,620 |
| 2020-09-02 | $20.22 | $20.71 | $19.88 | $20.38 | $20.38 | 9,780,890 |
| 2020-09-01 | $20.62 | $20.82 | $20.10 | $20.40 | $20.40 | 8,042,910 |
| 2020-08-31 | $21.88 | $22.16 | $20.00 | $20.60 | $20.60 | 15,019,180 |
| 2020-08-28 | $21.43 | $22.06 | $21.00 | $21.88 | $21.88 | 7,020,070 |
| 2020-08-27 | $21.20 | $21.85 | $20.45 | $21.32 | $21.32 | 8,236,820 |
| 2020-08-26 | $22.99 | $23.00 | $20.80 | $21.00 | $21.00 | 10,187,930 |
| 2020-08-25 | $23.33 | $23.79 | $22.60 | $22.78 | $22.78 | 6,540,820 |
| 2020-08-24 | $23.50 | $24.20 | $23.20 | $23.30 | $23.30 | 5,890,730 |
| 2020-08-21 | $22.85 | $24.00 | $22.70 | $23.40 | $23.40 | 8,526,740 |
| 2020-08-20 | $22.76 | $23.45 | $22.57 | $23.05 | $23.05 | 5,570,230 |
| 2020-08-19 | $23.48 | $24.11 | $22.98 | $23.31 | $23.31 | 8,207,350 |
| 2020-08-18 | $24.22 | $24.55 | $23.30 | $23.46 | $23.46 | 9,402,680 |
| 2020-08-17 | $22.14 | $24.34 | $22.00 | $24.11 | $24.11 | 14,605,290 |
| 2020-08-14 | $21.68 | $22.75 | $21.45 | $22.28 | $22.28 | 8,403,580 |
| 2020-08-13 | $22.27 | $22.57 | $21.39 | $21.69 | $21.69 | 8,316,010 |
| 2020-08-12 | $22.66 | $23.11 | $21.43 | $22.20 | $22.20 | 13,453,500 |
| 2020-08-11 | $26.00 | $26.00 | $21.98 | $22.11 | $22.11 | 21,115,650 |
| 2020-08-10 | $24.80 | $24.87 | $22.90 | $24.30 | $24.30 | 11,192,380 |
| 2020-08-07 | $23.15 | $24.99 | $22.79 | $23.78 | $23.78 | 13,608,970 |
| 2020-08-06 | $22.01 | $23.50 | $21.83 | $23.04 | $23.04 | 12,703,430 |
| 2020-08-05 | $22.00 | $22.96 | $21.31 | $22.30 | $22.30 | 12,347,930 |
| 2020-08-04 | $22.70 | $22.88 | $21.60 | $22.14 | $22.14 | 10,623,540 |
| 2020-08-03 | $22.38 | $23.80 | $21.87 | $23.10 | $23.10 | 14,966,360 |
| 2020-07-31 | $22.00 | $22.98 | $21.20 | $22.60 | $22.60 | 15,520,070 |
| 2020-07-30 | $22.00 | $22.99 | $21.30 | $22.32 | $22.32 | 15,195,480 |
| 2020-07-29 | $19.44 | $21.52 | $19.24 | $21.52 | $21.52 | 17,396,280 |
| 2020-07-28 | $19.45 | $19.60 | $18.61 | $19.56 | $19.56 | 8,059,280 |
| 2020-07-27 | $19.10 | $19.40 | $18.15 | $19.18 | $19.18 | 10,709,600 |
| 2020-07-24 | $19.90 | $20.39 | $18.20 | $18.57 | $18.57 | 14,089,120 |
| 2020-07-23 | $19.50 | $20.35 | $19.47 | $19.99 | $19.99 | 12,602,690 |
| 2020-07-22 | $20.28 | $21.09 | $19.45 | $19.85 | $19.85 | 19,029,430 |
| 2020-07-21 | $18.90 | $20.14 | $18.35 | $20.14 | $20.14 | 12,676,500 |
| 2020-07-20 | $17.72 | $19.31 | $17.66 | $18.31 | $18.31 | 12,611,870 |
| 2020-07-17 | $17.93 | $18.30 | $16.66 | $17.55 | $17.55 | 11,050,250 |
| 2020-07-16 | $18.90 | $19.15 | $17.09 | $17.16 | $17.16 | 11,963,680 |
| 2020-07-15 | $20.01 | $20.66 | $18.51 | $18.66 | $18.66 | 15,370,580 |
| 2020-07-14 | $20.70 | $21.28 | $19.60 | $20.27 | $20.27 | 13,440,530 |
| 2020-07-13 | $20.27 | $20.89 | $18.23 | $20.59 | $20.59 | 14,769,140 |
| 2020-07-10 | $21.87 | $21.87 | $19.88 | $20.25 | $20.25 | 21,381,590 |
| 2020-07-09 | $19.97 | $22.33 | $19.82 | $21.97 | $21.97 | 22,933,860 |
| 2020-07-08 | $20.63 | $20.68 | $18.40 | $20.68 | $20.68 | 30,462,440 |
| 2020-07-07 | $18.50 | $18.80 | $18.15 | $18.80 | $18.80 | 4,985,830 |
| 2020-07-06 | $16.40 | $17.09 | $16.00 | $17.09 | $17.09 | 7,863,620 |
| 2020-07-03 | $16.32 | $16.39 | $15.10 | $15.54 | $15.54 | 17,759,140 |
| 2020-07-02 | $14.49 | $15.69 | $14.14 | $15.69 | $15.69 | 16,852,800 |
| 2020-07-01 | $13.79 | $14.72 | $13.60 | $14.26 | $14.26 | 15,677,740 |
| 2020-06-30 | $13.96 | $13.97 | $13.25 | $13.76 | $13.76 | 15,303,730 |
| 2020-06-29 | $14.40 | $14.65 | $13.47 | $13.76 | $13.76 | 16,783,320 |
| 2020-06-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2020-06-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2020-06-24 | $14.63 | $14.91 | $14.39 | $14.43 | $14.43 | 8,526,970 |
| 2020-06-23 | $14.94 | $15.25 | $14.30 | $15.02 | $15.02 | 10,586,890 |
| 2020-06-22 | $14.97 | $15.12 | $14.30 | $14.88 | $14.88 | 12,057,840 |
| 2020-06-19 | $14.81 | $15.28 | $14.62 | $14.87 | $14.87 | 12,827,480 |
| 2020-06-18 | $16.14 | $16.99 | $14.75 | $14.96 | $14.96 | 21,685,110 |
| 2020-06-17 | $15.04 | $16.70 | $14.95 | $16.30 | $16.30 | 22,600,150 |
| 2020-06-16 | $15.12 | $15.29 | $14.80 | $15.18 | $15.18 | 15,181,410 |
| 2020-06-15 | $14.96 | $15.50 | $14.29 | $15.03 | $15.03 | 21,054,620 |
| 2020-06-12 | $13.99 | $15.38 | $13.98 | $14.89 | $14.89 | 19,208,870 |
| 2020-06-11 | $13.90 | $14.92 | $13.90 | $14.37 | $14.37 | 17,766,510 |
| 2020-06-10 | $14.02 | $14.10 | $13.20 | $13.99 | $13.99 | 14,089,590 |
| 2020-06-09 | $14.12 | $14.30 | $13.68 | $14.22 | $14.22 | 13,231,640 |
| 2020-06-08 | $14.19 | $14.58 | $13.65 | $14.38 | $14.38 | 18,768,640 |
| 2020-06-05 | $13.64 | $14.65 | $13.46 | $14.19 | $14.19 | 24,308,190 |
| 2020-06-04 | $13.91 | $14.23 | $13.53 | $13.64 | $13.64 | 21,616,230 |
| 2020-06-03 | $14.18 | $15.10 | $13.87 | $14.22 | $14.22 | 31,447,790 |
| 2020-06-02 | $16.49 | $16.82 | $14.13 | $14.33 | $14.33 | 43,874,680 |
| 2020-06-01 | $14.85 | $15.31 | $14.36 | $15.31 | $15.31 | 11,488,410 |
| 2020-05-29 | $12.63 | $13.92 | $12.52 | $13.92 | $13.92 | 24,718,940 |
| 2020-05-28 | $13.01 | $13.36 | $12.10 | $12.65 | $12.65 | 24,757,840 |
| 2020-05-27 | $13.58 | $13.97 | $12.89 | $13.20 | $13.20 | 27,412,070 |
| 2020-05-26 | $12.98 | $14.21 | $12.81 | $13.84 | $13.84 | 40,396,160 |
| 2020-05-25 | $12.67 | $13.55 | $12.34 | $12.92 | $12.92 | 27,027,200 |
| 2020-05-22 | $12.65 | $13.14 | $12.24 | $12.83 | $12.83 | 27,981,120 |
| 2020-05-21 | $13.42 | $13.64 | $12.80 | $12.98 | $12.98 | 32,079,040 |
| 2020-05-20 | $13.25 | $13.90 | $13.15 | $13.15 | $13.15 | 38,659,930 |
| 2020-05-19 | $13.86 | $14.61 | $13.54 | $14.61 | $14.61 | 50,709,070 |
| 2020-05-18 | $14.10 | $14.28 | $13.28 | $13.28 | $13.28 | 49,606,420 |
| 2020-05-15 | $13.96 | $14.76 | $13.73 | $14.76 | $14.76 | 57,921,160 |
| 2020-05-14 | $13.42 | $13.42 | $12.63 | $13.42 | $13.42 | 42,089,180 |
| 2020-05-13 | $11.54 | $12.20 | $11.19 | $12.20 | $12.20 | 13,279,990 |
| 2020-05-12 | $10.17 | $11.09 | $10.02 | $11.09 | $11.09 | 18,676,560 |
| 2020-05-11 | $9.65 | $10.59 | $9.65 | $10.08 | $10.08 | 16,795,200 |
| 2020-05-08 | $10.00 | $10.11 | $9.51 | $9.83 | $9.83 | 16,561,640 |
| 2020-05-07 | $9.08 | $10.11 | $9.08 | $9.60 | $9.60 | 26,883,290 |
| 2020-05-06 | $8.42 | $9.24 | $8.36 | $9.19 | $9.19 | 14,081,860 |
| 2020-05-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2020-05-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2020-05-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2020-04-30 | $8.58 | $8.80 | $8.44 | $8.52 | $8.52 | 10,299,910 |
| 2020-04-29 | $8.13 | $8.95 | $8.13 | $8.62 | $8.62 | 13,534,660 |
| 2020-04-28 | $8.58 | $8.58 | $7.93 | $8.19 | $8.19 | 11,856,980 |
| 2020-04-27 | $8.81 | $9.06 | $8.40 | $8.51 | $8.51 | 15,719,530 |
| 2020-04-24 | $8.51 | $9.18 | $8.41 | $8.86 | $8.86 | 21,639,160 |
| 2020-04-23 | $8.38 | $8.98 | $8.29 | $8.54 | $8.54 | 28,997,800 |
| 2020-04-22 | $7.59 | $8.22 | $7.59 | $8.22 | $8.22 | 18,661,010 |
| 2020-04-21 | $7.52 | $7.52 | $7.38 | $7.47 | $7.47 | 2,796,910 |
| 2020-04-20 | $7.39 | $7.56 | $7.37 | $7.55 | $7.55 | 4,098,110 |
| 2020-04-17 | $7.56 | $7.56 | $7.39 | $7.40 | $7.40 | 4,249,560 |
| 2020-04-16 | $7.38 | $7.42 | $7.33 | $7.41 | $7.41 | 2,648,640 |
| 2020-04-15 | $7.38 | $7.48 | $7.37 | $7.44 | $7.44 | 3,682,930 |
| 2020-04-14 | $7.34 | $7.42 | $7.30 | $7.40 | $7.40 | 3,458,230 |
| 2020-04-13 | $7.44 | $7.45 | $7.20 | $7.29 | $7.29 | 4,884,380 |
| 2020-04-10 | $7.77 | $7.80 | $7.45 | $7.47 | $7.47 | 5,452,910 |
| 2020-04-09 | $7.70 | $7.86 | $7.63 | $7.81 | $7.81 | 6,932,790 |
| 2020-04-08 | $7.60 | $7.79 | $7.54 | $7.70 | $7.70 | 5,789,830 |
| 2020-04-07 | $7.52 | $7.60 | $7.45 | $7.59 | $7.59 | 5,318,610 |
| 2020-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2020-04-03 | $7.47 | $7.53 | $7.38 | $7.39 | $7.39 | 3,973,710 |
| 2020-04-02 | $7.30 | $7.47 | $7.25 | $7.47 | $7.47 | 4,229,460 |
| 2020-04-01 | $7.45 | $7.47 | $7.27 | $7.32 | $7.32 | 4,713,900 |
| 2020-03-31 | $7.65 | $7.68 | $7.39 | $7.41 | $7.41 | 6,425,470 |
| 2020-03-30 | $7.81 | $7.84 | $7.41 | $7.57 | $7.57 | 12,607,270 |
| 2020-03-27 | $7.79 | $8.44 | $7.72 | $8.02 | $8.02 | 19,741,810 |
| 2020-03-26 | $7.72 | $7.79 | $7.64 | $7.67 | $7.67 | 3,592,010 |
| 2020-03-25 | $7.77 | $7.88 | $7.66 | $7.79 | $7.79 | 5,431,130 |
| 2020-03-24 | $7.63 | $7.67 | $7.46 | $7.63 | $7.63 | 3,681,760 |
| 2020-03-23 | $7.56 | $7.69 | $7.40 | $7.46 | $7.46 | 3,463,270 |
| 2020-03-20 | $7.69 | $7.79 | $7.53 | $7.73 | $7.73 | 4,608,130 |
| 2020-03-19 | $7.41 | $7.76 | $7.25 | $7.68 | $7.68 | 6,480,780 |
| 2020-03-18 | $7.62 | $7.82 | $7.41 | $7.41 | $7.41 | 6,196,220 |
| 2020-03-17 | $7.50 | $7.69 | $7.07 | $7.63 | $7.63 | 7,355,200 |
| 2020-03-16 | $7.72 | $7.95 | $7.38 | $7.38 | $7.38 | 6,597,250 |
| 2020-03-13 | $7.55 | $7.81 | $7.30 | $7.70 | $7.70 | 7,931,970 |
| 2020-03-12 | $8.08 | $8.08 | $7.85 | $7.89 | $7.89 | 6,155,940 |
| 2020-03-11 | $8.32 | $8.44 | $8.16 | $8.18 | $8.18 | 7,592,980 |
| 2020-03-10 | $8.00 | $8.37 | $7.90 | $8.34 | $8.34 | 9,971,670 |
| 2020-03-09 | $8.47 | $8.47 | $8.17 | $8.18 | $8.18 | 12,815,450 |
| 2020-03-06 | $8.92 | $8.99 | $8.64 | $8.66 | $8.66 | 19,298,760 |
| 2020-03-05 | $9.56 | $9.80 | $8.90 | $9.09 | $9.09 | 34,280,710 |
| 2020-03-04 | $8.19 | $9.02 | $8.15 | $9.02 | $9.02 | 17,899,130 |
| 2020-03-03 | $8.44 | $8.50 | $8.12 | $8.20 | $8.20 | 8,414,670 |
| 2020-03-02 | $7.73 | $8.36 | $7.73 | $8.25 | $8.25 | 9,231,080 |
| 2020-02-28 | $8.10 | $8.18 | $7.66 | $7.67 | $7.67 | 8,774,790 |
| 2020-02-27 | $8.35 | $8.67 | $8.22 | $8.42 | $8.42 | 6,993,320 |
| 2020-02-26 | $8.48 | $8.59 | $8.31 | $8.35 | $8.35 | 8,092,350 |
| 2020-02-25 | $8.40 | $8.70 | $8.11 | $8.65 | $8.65 | 12,318,240 |
| 2020-02-24 | $8.43 | $8.76 | $8.38 | $8.70 | $8.70 | 11,648,320 |
| 2020-02-21 | $8.33 | $8.60 | $8.30 | $8.39 | $8.39 | 9,503,340 |
| 2020-02-20 | $8.27 | $8.40 | $8.12 | $8.33 | $8.33 | 8,874,150 |
| 2020-02-19 | $8.34 | $8.55 | $8.13 | $8.30 | $8.30 | 13,336,780 |
| 2020-02-18 | $8.02 | $8.33 | $7.92 | $8.26 | $8.26 | 12,721,950 |
| 2020-02-17 | $7.57 | $8.04 | $7.54 | $7.94 | $7.94 | 13,087,380 |
| 2020-02-14 | $7.61 | $7.68 | $7.48 | $7.54 | $7.54 | 6,574,920 |
| 2020-02-13 | $7.82 | $7.94 | $7.52 | $7.60 | $7.60 | 10,827,940 |
| 2020-02-12 | $7.71 | $7.81 | $7.69 | $7.80 | $7.80 | 6,939,240 |
| 2020-02-11 | $7.90 | $7.90 | $7.63 | $7.71 | $7.71 | 6,812,030 |
| 2020-02-10 | $7.60 | $7.87 | $7.52 | $7.82 | $7.82 | 8,648,710 |
| 2020-02-07 | $7.55 | $7.76 | $7.50 | $7.66 | $7.66 | 8,946,130 |
| 2020-02-06 | $7.47 | $7.67 | $7.37 | $7.53 | $7.53 | 10,151,840 |
| 2020-02-05 | $7.42 | $7.59 | $7.32 | $7.50 | $7.50 | 9,277,500 |
| 2020-02-04 | $6.95 | $7.46 | $6.95 | $7.32 | $7.32 | 11,662,680 |
| 2020-02-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 895,200 |
| 2020-01-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-23 | $8.92 | $9.05 | $8.30 | $8.48 | $8.48 | 8,922,000 |
| 2020-01-22 | $8.98 | $9.15 | $8.63 | $9.06 | $9.06 | 10,544,620 |
| 2020-01-21 | $9.43 | $9.50 | $9.05 | $9.05 | $9.05 | 10,741,400 |
| 2020-01-20 | $9.66 | $9.85 | $9.32 | $9.42 | $9.42 | 15,700,640 |
| 2020-01-17 | $9.85 | $10.12 | $9.47 | $9.72 | $9.72 | 17,271,930 |
| 2020-01-16 | $10.18 | $10.33 | $9.61 | $9.69 | $9.69 | 15,842,430 |
| 2020-01-15 | $10.20 | $10.35 | $9.81 | $10.00 | $10.00 | 14,676,220 |
| 2020-01-14 | $10.75 | $10.78 | $10.20 | $10.31 | $10.31 | 19,481,160 |
| 2020-01-13 | $10.32 | $10.90 | $10.24 | $10.70 | $10.70 | 18,819,990 |
| 2020-01-10 | $11.00 | $11.30 | $10.45 | $10.46 | $10.46 | 29,432,520 |
| 2020-01-09 | $9.98 | $10.78 | $9.94 | $10.78 | $10.78 | 13,918,620 |
| 2020-01-08 | $9.89 | $10.14 | $9.76 | $9.80 | $9.80 | 14,081,780 |
| 2020-01-07 | $10.20 | $10.68 | $10.05 | $10.25 | $10.25 | 28,815,730 |
| 2020-01-06 | $9.53 | $10.30 | $9.12 | $10.28 | $10.28 | 34,244,250 |
| 2020-01-03 | $10.16 | $10.18 | $9.55 | $9.90 | $9.90 | 31,956,240 |
| 2020-01-02 | $9.50 | $10.44 | $9.50 | $10.17 | $10.17 | 42,532,890 |
| 2020-01-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2019-12-31 | $9.25 | $9.79 | $9.10 | $9.49 | $9.49 | 14,740,260 |
| 2019-12-30 | $9.84 | $10.45 | $9.50 | $9.55 | $9.55 | 29,175,640 |
| 2019-12-27 | $8.92 | $9.75 | $8.80 | $9.75 | $9.75 | 7,976,790 |
| 2019-12-26 | $8.63 | $8.88 | $8.55 | $8.86 | $8.86 | 7,536,890 |
| 2019-12-25 | $8.77 | $8.85 | $8.50 | $8.60 | $8.60 | 5,398,870 |
| 2019-12-24 | $8.88 | $8.88 | $8.67 | $8.77 | $8.77 | 4,047,680 |
| 2019-12-23 | $9.21 | $9.28 | $8.80 | $8.82 | $8.82 | 5,369,970 |
| 2019-12-20 | $9.26 | $9.59 | $9.05 | $9.09 | $9.09 | 11,282,530 |
| 2019-12-19 | $8.70 | $9.45 | $8.70 | $9.28 | $9.28 | 9,236,930 |
| 2019-12-18 | $8.50 | $8.87 | $8.48 | $8.72 | $8.72 | 4,359,150 |
| 2019-12-17 | $8.49 | $8.65 | $8.44 | $8.53 | $8.53 | 3,299,590 |
| 2019-12-16 | $8.34 | $8.54 | $8.26 | $8.48 | $8.48 | 3,189,410 |
| 2019-12-13 | $8.25 | $8.38 | $8.25 | $8.35 | $8.35 | 2,348,030 |
| 2019-12-12 | $8.29 | $8.36 | $8.18 | $8.22 | $8.22 | 2,674,500 |
| 2019-12-11 | $8.32 | $8.36 | $8.20 | $8.22 | $8.22 | 2,589,300 |
| 2019-12-10 | $8.25 | $8.43 | $8.21 | $8.36 | $8.36 | 4,098,360 |
| 2019-12-09 | $8.27 | $8.35 | $8.20 | $8.24 | $8.24 | 2,878,040 |
| 2019-12-06 | $8.12 | $8.38 | $8.08 | $8.27 | $8.27 | 4,841,160 |
| 2019-12-05 | $7.95 | $8.25 | $7.95 | $8.14 | $8.14 | 5,049,260 |
| 2019-12-04 | $7.84 | $7.99 | $7.83 | $7.98 | $7.98 | 3,079,420 |
| 2019-12-03 | $7.84 | $7.92 | $7.69 | $7.91 | $7.91 | 2,181,050 |
| 2019-12-02 | $7.86 | $7.89 | $7.78 | $7.82 | $7.82 | 2,138,260 |
| 2019-11-29 | $7.73 | $7.82 | $7.63 | $7.78 | $7.78 | 2,875,370 |
| 2019-11-28 | $7.81 | $7.92 | $7.68 | $7.68 | $7.68 | 2,750,550 |
| 2019-11-27 | $7.73 | $7.95 | $7.73 | $7.82 | $7.82 | 3,490,420 |
| 2019-11-26 | $8.05 | $8.08 | $7.81 | $7.88 | $7.88 | 4,515,650 |
| 2019-11-25 | $7.98 | $8.15 | $7.92 | $8.02 | $8.02 | 3,600,220 |
| 2019-11-22 | $8.25 | $8.33 | $7.98 | $7.99 | $7.99 | 6,030,200 |
| 2019-11-21 | $8.20 | $8.33 | $8.16 | $8.27 | $8.27 | 3,152,720 |
| 2019-11-20 | $8.24 | $8.39 | $8.23 | $8.28 | $8.28 | 4,766,140 |
| 2019-11-19 | $8.39 | $8.44 | $8.29 | $8.40 | $8.40 | 4,750,710 |
| 2019-11-18 | $8.30 | $8.44 | $8.23 | $8.28 | $8.28 | 4,363,550 |
| 2019-11-15 | $8.26 | $8.54 | $8.26 | $8.35 | $8.35 | 4,398,950 |
| 2019-11-14 | $8.31 | $8.53 | $8.22 | $8.29 | $8.29 | 5,652,590 |
| 2019-11-13 | $8.50 | $8.50 | $8.15 | $8.24 | $8.24 | 6,582,800 |
| 2019-11-12 | $8.88 | $8.93 | $8.22 | $8.54 | $8.54 | 8,075,670 |
| 2019-11-11 | $9.30 | $9.30 | $8.83 | $8.84 | $8.84 | 6,767,050 |
| 2019-11-08 | $9.31 | $9.44 | $9.17 | $9.38 | $9.38 | 7,733,360 |
| 2019-11-07 | $9.31 | $9.31 | $9.07 | $9.20 | $9.20 | 6,941,250 |
| 2019-11-06 | $9.25 | $9.69 | $9.14 | $9.37 | $9.37 | 9,499,500 |
| 2019-11-05 | $9.46 | $9.51 | $9.25 | $9.32 | $9.32 | 5,925,750 |
| 2019-11-04 | $9.19 | $9.58 | $9.18 | $9.43 | $9.43 | 11,531,710 |
| 2019-11-01 | $9.12 | $9.28 | $9.06 | $9.13 | $9.13 | 8,805,860 |
| 2019-10-31 | $9.60 | $10.15 | $9.23 | $9.30 | $9.30 | 13,378,420 |
| 2019-10-30 | $10.06 | $10.30 | $9.38 | $9.69 | $9.69 | 12,742,970 |
| 2019-10-29 | $10.48 | $10.81 | $10.19 | $10.22 | $10.22 | 14,967,130 |
| 2019-10-28 | $10.00 | $10.73 | $9.72 | $10.49 | $10.49 | 23,693,520 |
| 2019-10-25 | $10.36 | $10.48 | $9.86 | $10.07 | $10.07 | 26,257,770 |
| 2019-10-24 | $10.49 | $11.43 | $10.49 | $10.95 | $10.95 | 29,590,390 |
| 2019-10-23 | $11.60 | $11.80 | $10.69 | $10.74 | $10.74 | 38,669,610 |
| 2019-10-22 | $10.41 | $11.24 | $10.12 | $11.24 | $11.24 | 34,735,360 |
| 2019-10-21 | $9.25 | $10.22 | $9.11 | $10.22 | $10.22 | 18,978,030 |
| 2019-10-18 | $9.12 | $9.29 | $9.08 | $9.29 | $9.29 | 4,188,510 |
| 2019-10-17 | $9.18 | $9.19 | $9.05 | $9.12 | $9.12 | 3,048,530 |
| 2019-10-16 | $9.34 | $9.34 | $9.00 | $9.17 | $9.17 | 4,881,340 |
| 2019-10-15 | $9.45 | $9.45 | $9.25 | $9.32 | $9.32 | 3,478,000 |
| 2019-10-14 | $9.35 | $9.45 | $9.25 | $9.43 | $9.43 | 4,725,520 |
| 2019-10-11 | $9.57 | $9.57 | $9.22 | $9.34 | $9.34 | 4,310,160 |
| 2019-10-10 | $9.43 | $9.61 | $9.43 | $9.46 | $9.46 | 5,102,720 |
| 2019-10-09 | $9.24 | $9.49 | $9.11 | $9.43 | $9.43 | 4,028,290 |
| 2019-10-08 | $9.31 | $9.56 | $9.24 | $9.30 | $9.30 | 4,018,660 |
| 2019-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-10-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-10-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-09-30 | $9.82 | $9.91 | $9.34 | $9.42 | $9.42 | 5,025,560 |
| 2019-09-27 | $9.52 | $9.87 | $9.44 | $9.66 | $9.66 | 6,998,120 |
| 2019-09-26 | $9.99 | $10.22 | $9.31 | $9.41 | $9.41 | 7,729,120 |
| 2019-09-25 | $10.55 | $10.68 | $9.91 | $9.99 | $9.99 | 9,399,460 |
| 2019-09-24 | $10.36 | $10.53 | $10.27 | $10.50 | $10.50 | 7,730,680 |
| 2019-09-23 | $10.33 | $10.75 | $10.25 | $10.43 | $10.43 | 9,107,000 |
| 2019-09-20 | $10.40 | $10.81 | $10.25 | $10.41 | $10.41 | 11,775,590 |
| 2019-09-19 | $10.68 | $10.80 | $10.44 | $10.55 | $10.55 | 12,568,800 |
| 2019-09-18 | $10.74 | $11.17 | $10.44 | $10.83 | $10.83 | 24,587,510 |
| 2019-09-17 | $10.10 | $10.93 | $10.04 | $10.66 | $10.66 | 20,823,630 |
| 2019-09-16 | $10.11 | $10.34 | $9.99 | $10.19 | $10.19 | 14,158,170 |
| 2019-09-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-09-12 | $9.70 | $10.68 | $9.65 | $10.29 | $10.29 | 28,835,830 |
| 2019-09-11 | $9.17 | $9.90 | $9.01 | $9.90 | $9.90 | 17,945,160 |
| 2019-09-10 | $9.03 | $9.04 | $8.86 | $9.00 | $9.00 | 4,681,030 |
| 2019-09-09 | $8.90 | $9.06 | $8.75 | $9.03 | $9.03 | 6,458,710 |
| 2019-09-06 | $8.80 | $8.89 | $8.67 | $8.77 | $8.77 | 4,025,890 |
| 2019-09-05 | $9.01 | $9.22 | $8.82 | $8.84 | $8.84 | 6,632,740 |
| 2019-09-04 | $8.82 | $8.83 | $8.64 | $8.77 | $8.77 | 3,901,520 |
| 2019-09-03 | $8.75 | $8.87 | $8.65 | $8.79 | $8.79 | 5,808,040 |
| 2019-09-02 | $8.42 | $8.80 | $8.42 | $8.72 | $8.72 | 4,910,760 |
| 2019-08-30 | $8.51 | $9.24 | $8.48 | $8.56 | $8.56 | 6,621,680 |
| 2019-08-29 | $8.56 | $8.68 | $8.47 | $8.48 | $8.48 | 3,301,890 |
| 2019-08-28 | $8.71 | $8.85 | $8.53 | $8.54 | $8.54 | 3,694,800 |
| 2019-08-27 | $8.61 | $8.87 | $8.51 | $8.74 | $8.74 | 5,176,640 |
| 2019-08-26 | $8.40 | $8.58 | $8.26 | $8.50 | $8.50 | 3,247,670 |
| 2019-08-23 | $8.55 | $8.76 | $8.48 | $8.60 | $8.60 | 4,844,520 |
| 2019-08-22 | $8.46 | $8.65 | $8.36 | $8.57 | $8.57 | 4,467,130 |
| 2019-08-21 | $8.45 | $8.53 | $8.29 | $8.41 | $8.41 | 3,618,170 |
| 2019-08-20 | $8.34 | $8.53 | $8.31 | $8.43 | $8.43 | 4,693,930 |
| 2019-08-19 | $8.20 | $8.37 | $8.12 | $8.34 | $8.34 | 4,594,010 |
| 2019-08-16 | $8.15 | $8.20 | $8.09 | $8.12 | $8.12 | 3,702,360 |
| 2019-08-15 | $7.93 | $8.16 | $7.81 | $8.11 | $8.11 | 4,487,810 |
| 2019-08-14 | $8.34 | $8.49 | $8.18 | $8.18 | $8.18 | 4,540,300 |
| 2019-08-13 | $8.17 | $8.59 | $8.12 | $8.28 | $8.28 | 4,981,780 |
| 2019-08-12 | $8.22 | $8.26 | $8.05 | $8.23 | $8.23 | 4,331,810 |
| 2019-08-09 | $8.78 | $8.85 | $8.12 | $8.23 | $8.23 | 8,366,590 |
| 2019-08-08 | $8.90 | $9.02 | $8.66 | $8.78 | $8.78 | 7,372,810 |
| 2019-08-07 | $9.28 | $9.53 | $8.98 | $8.99 | $8.99 | 10,857,370 |
| 2019-08-06 | $8.89 | $9.30 | $8.77 | $9.30 | $9.30 | 10,308,560 |
| 2019-08-05 | $9.00 | $9.22 | $8.77 | $9.15 | $9.15 | 8,856,620 |
| 2019-08-02 | $9.08 | $9.21 | $8.86 | $9.02 | $9.02 | 7,836,740 |
| 2019-08-01 | $8.80 | $9.38 | $8.75 | $9.30 | $9.30 | 13,073,490 |
| 2019-07-31 | $8.79 | $9.07 | $8.67 | $8.99 | $8.99 | 8,210,740 |
| 2019-07-30 | $9.04 | $9.09 | $8.86 | $8.87 | $8.87 | 8,510,510 |
| 2019-07-29 | $9.04 | $9.21 | $8.87 | $9.04 | $9.04 | 10,780,700 |
| 2019-07-26 | $9.27 | $9.63 | $9.00 | $9.02 | $9.02 | 24,215,010 |
| 2019-07-25 | $8.26 | $9.02 | $8.24 | $9.02 | $9.02 | 9,694,360 |
| 2019-07-24 | $8.18 | $8.27 | $8.13 | $8.20 | $8.20 | 2,766,960 |
| 2019-07-23 | $8.11 | $8.23 | $7.99 | $8.15 | $8.15 | 3,371,220 |
| 2019-07-22 | $8.35 | $8.42 | $7.90 | $8.06 | $8.06 | 3,937,010 |
| 2019-07-19 | $8.44 | $8.62 | $8.33 | $8.35 | $8.35 | 3,000,270 |
| 2019-07-18 | $8.68 | $8.70 | $8.38 | $8.38 | $8.38 | 3,717,910 |
| 2019-07-17 | $8.79 | $8.96 | $8.63 | $8.65 | $8.65 | 4,438,510 |
| 2019-07-16 | $8.87 | $9.06 | $8.74 | $8.81 | $8.81 | 6,566,740 |
| 2019-07-15 | $8.53 | $8.96 | $8.00 | $8.90 | $8.90 | 10,444,280 |
| 2019-07-12 | $8.59 | $8.80 | $8.52 | $8.53 | $8.53 | 5,799,020 |
| 2019-07-11 | $8.73 | $8.98 | $8.53 | $8.73 | $8.73 | 9,020,390 |
| 2019-07-10 | $8.37 | $9.03 | $8.37 | $8.86 | $8.86 | 13,164,800 |
| 2019-07-09 | $7.87 | $8.55 | $7.82 | $8.44 | $8.44 | 11,325,580 |
| 2019-07-08 | $7.97 | $8.31 | $7.44 | $8.15 | $8.15 | 12,131,160 |
| 2019-07-05 | $8.14 | $8.17 | $8.05 | $8.11 | $8.11 | 2,814,280 |
| 2019-07-04 | $8.26 | $8.30 | $8.07 | $8.16 | $8.16 | 3,217,230 |
| 2019-07-03 | $8.24 | $8.29 | $8.09 | $8.28 | $8.28 | 4,192,170 |
| 2019-07-02 | $8.39 | $8.42 | $8.25 | $8.30 | $8.30 | 4,206,630 |
| 2019-07-01 | $8.23 | $8.35 | $8.17 | $8.35 | $8.35 | 4,576,310 |
| 2019-06-28 | $8.46 | $8.46 | $8.04 | $8.11 | $8.11 | 4,757,420 |
| 2019-06-27 | $8.50 | $8.64 | $8.33 | $8.44 | $8.44 | 5,698,700 |
| 2019-06-26 | $8.46 | $8.60 | $8.30 | $8.53 | $8.53 | 6,138,220 |
| 2019-06-25 | $9.18 | $9.18 | $8.81 | $8.88 | $8.88 | 4,607,170 |
| 2019-06-24 | $9.28 | $9.30 | $9.07 | $9.14 | $9.14 | 3,861,090 |
| 2019-06-21 | $9.25 | $9.36 | $9.13 | $9.28 | $9.28 | 7,140,910 |
| 2019-06-20 | $8.91 | $9.15 | $8.84 | $9.08 | $9.08 | 7,293,190 |
| 2019-06-19 | $9.20 | $9.26 | $8.81 | $8.92 | $8.92 | 4,920,390 |
| 2019-06-18 | $9.13 | $9.14 | $8.98 | $9.01 | $9.01 | 2,502,920 |
| 2019-06-17 | $8.84 | $9.14 | $8.84 | $9.13 | $9.13 | 4,155,020 |
| 2019-06-14 | $9.14 | $9.23 | $8.86 | $8.89 | $8.89 | 4,340,780 |
| 2019-06-13 | $9.25 | $9.25 | $9.04 | $9.10 | $9.10 | 5,069,570 |
| 2019-06-12 | $8.99 | $9.28 | $8.91 | $9.20 | $9.20 | 7,067,350 |
| 2019-06-11 | $8.85 | $9.06 | $8.72 | $9.03 | $9.03 | 6,283,230 |
| 2019-06-10 | $8.85 | $8.92 | $8.62 | $8.75 | $8.75 | 4,561,940 |
| 2019-06-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2019-06-06 | $9.24 | $9.26 | $8.62 | $8.79 | $8.79 | 6,878,110 |
| 2019-06-05 | $8.70 | $9.27 | $8.65 | $9.09 | $9.09 | 9,641,960 |
| 2019-06-04 | $8.92 | $8.94 | $8.42 | $8.54 | $8.54 | 6,269,630 |
| 2019-06-03 | $9.46 | $9.53 | $8.70 | $8.84 | $8.84 | 9,242,680 |
| 2019-05-31 | $9.64 | $9.84 | $9.43 | $9.44 | $9.44 | 8,529,560 |
| 2019-05-30 | $14.15 | $14.95 | $13.85 | $14.61 | $9.74 | 8,431,710 |
| 2019-05-29 | $13.83 | $14.31 | $13.83 | $14.11 | $9.41 | 4,746,400 |
| 2019-05-28 | $13.37 | $14.60 | $13.37 | $14.01 | $9.34 | 7,478,810 |
| 2019-05-27 | $13.70 | $13.77 | $13.20 | $13.55 | $9.03 | 4,326,700 |
| 2019-05-24 | $13.35 | $13.62 | $12.61 | $12.88 | $8.59 | 3,990,200 |
| 2019-05-23 | $13.41 | $14.01 | $13.33 | $13.37 | $8.91 | 5,352,410 |
| 2019-05-22 | $13.80 | $13.85 | $13.25 | $13.33 | $8.89 | 6,810,710 |
| 2019-05-21 | $12.55 | $13.15 | $12.42 | $13.08 | $8.72 | 4,371,580 |
| 2019-05-20 | $12.72 | $12.72 | $12.06 | $12.55 | $8.37 | 3,954,040 |
| 2019-05-17 | $13.85 | $13.87 | $12.47 | $12.65 | $8.43 | 6,040,560 |
| 2019-05-16 | $13.83 | $13.83 | $13.65 | $13.81 | $9.21 | 2,804,050 |
| 2019-05-15 | $13.62 | $13.80 | $13.54 | $13.73 | $9.15 | 3,043,190 |
| 2019-05-14 | $13.50 | $13.74 | $13.46 | $13.47 | $8.98 | 2,343,430 |
| 2019-05-13 | $13.90 | $13.90 | $13.65 | $13.78 | $9.19 | 2,375,360 |
| 2019-05-10 | $13.82 | $13.90 | $13.12 | $13.87 | $9.25 | 4,089,200 |
| 2019-05-09 | $13.58 | $13.71 | $13.44 | $13.44 | $8.96 | 2,978,570 |
| 2019-05-08 | $13.40 | $13.90 | $13.33 | $13.68 | $9.12 | 3,066,790 |
| 2019-05-07 | $13.41 | $13.79 | $13.36 | $13.67 | $9.11 | 3,746,660 |
| 2019-05-06 | $14.00 | $14.39 | $13.25 | $13.37 | $8.91 | 4,415,280 |
| 2019-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $9.80 | 0 |
| 2019-05-02 | $14.70 | $14.70 | $14.70 | $14.70 | $9.80 | 0 |
| 2019-05-01 | $14.70 | $14.70 | $14.70 | $14.70 | $9.80 | 0 |
| 2019-04-30 | $14.52 | $14.70 | $14.36 | $14.70 | $9.80 | 4,234,360 |
| 2019-04-29 | $15.25 | $15.32 | $14.17 | $14.31 | $9.54 | 5,360,680 |
| 2019-04-26 | $15.21 | $15.58 | $15.14 | $15.21 | $10.14 | 3,587,650 |
| 2019-04-25 | $16.11 | $16.44 | $15.30 | $15.38 | $10.25 | 4,746,890 |
| 2019-04-24 | $16.33 | $16.35 | $15.78 | $16.25 | $10.83 | 4,165,540 |
| 2019-04-23 | $16.95 | $16.99 | $16.03 | $16.22 | $10.81 | 5,252,620 |
| 2019-04-22 | $17.26 | $17.29 | $16.88 | $16.91 | $11.27 | 3,300,380 |
| 2019-04-19 | $17.25 | $17.39 | $16.83 | $17.15 | $11.43 | 4,222,200 |
| 2019-04-18 | $17.80 | $17.88 | $17.19 | $17.25 | $11.50 | 4,976,120 |
| 2019-04-17 | $17.56 | $17.87 | $17.42 | $17.80 | $11.87 | 5,436,680 |
| 2019-04-16 | $17.43 | $17.58 | $16.77 | $17.55 | $11.70 | 6,643,310 |
| 2019-04-15 | $17.90 | $18.17 | $17.54 | $17.58 | $11.72 | 4,866,020 |
| 2019-04-12 | $17.52 | $17.95 | $17.45 | $17.90 | $11.93 | 4,686,420 |
| 2019-04-11 | $17.70 | $17.75 | $17.52 | $17.53 | $11.69 | 4,803,100 |
| 2019-04-10 | $18.41 | $18.42 | $17.50 | $17.80 | $11.87 | 11,488,200 |
| 2019-04-09 | $19.05 | $19.35 | $18.70 | $19.09 | $12.73 | 5,720,810 |
| 2019-04-08 | $19.50 | $19.97 | $18.91 | $19.09 | $12.73 | 8,838,900 |
| 2019-04-05 | $19.27 | $19.27 | $19.27 | $19.27 | $12.85 | 0 |
| 2019-04-04 | $19.57 | $19.78 | $19.06 | $19.27 | $12.85 | 8,091,480 |
| 2019-04-03 | $19.30 | $19.78 | $18.99 | $19.54 | $13.03 | 9,911,180 |
| 2019-04-02 | $18.52 | $20.29 | $18.52 | $19.41 | $12.94 | 17,157,570 |
| 2019-04-01 | $17.99 | $18.66 | $17.99 | $18.51 | $12.34 | 6,355,940 |
| 2019-03-29 | $17.45 | $18.19 | $17.36 | $17.99 | $11.99 | 4,997,920 |
| 2019-03-28 | $17.53 | $17.78 | $17.35 | $17.43 | $11.62 | 3,960,840 |
| 2019-03-27 | $17.59 | $17.85 | $17.41 | $17.78 | $11.85 | 4,265,430 |
| 2019-03-26 | $18.48 | $18.66 | $17.20 | $17.40 | $11.60 | 7,978,050 |
| 2019-03-25 | $18.91 | $19.15 | $18.50 | $18.50 | $12.33 | 6,810,350 |
| 2019-03-22 | $18.88 | $19.39 | $18.86 | $19.24 | $12.83 | 9,024,090 |
| 2019-03-21 | $19.15 | $19.42 | $18.83 | $19.00 | $12.67 | 9,705,850 |
| 2019-03-20 | $18.39 | $19.50 | $18.21 | $19.31 | $12.87 | 12,467,330 |
| 2019-03-19 | $18.46 | $18.60 | $18.11 | $18.23 | $12.15 | 5,825,620 |
| 2019-03-18 | $18.03 | $18.60 | $18.03 | $18.45 | $12.30 | 6,858,570 |
| 2019-03-15 | $17.71 | $18.15 | $17.47 | $17.94 | $11.96 | 6,875,900 |
| 2019-03-14 | $18.35 | $18.67 | $17.18 | $17.48 | $11.65 | 8,757,710 |
| 2019-03-13 | $19.46 | $19.55 | $18.50 | $18.63 | $12.42 | 8,709,090 |
| 2019-03-12 | $19.60 | $19.80 | $19.01 | $19.39 | $12.93 | 13,443,860 |
| 2019-03-11 | $18.70 | $19.50 | $18.25 | $19.40 | $12.93 | 11,774,690 |
| 2019-03-08 | $19.55 | $19.59 | $18.60 | $18.65 | $12.43 | 12,319,970 |
| 2019-03-07 | $19.88 | $20.89 | $19.60 | $20.01 | $13.34 | 22,792,540 |
| 2019-03-06 | $17.65 | $19.24 | $17.65 | $19.24 | $12.83 | 16,661,740 |
| 2019-03-05 | $17.11 | $17.49 | $17.10 | $17.49 | $11.66 | 7,709,580 |
| 2019-03-04 | $17.11 | $17.52 | $17.09 | $17.26 | $11.51 | 8,331,140 |
| 2019-03-01 | $17.19 | $17.30 | $16.89 | $17.11 | $11.41 | 4,623,520 |
| 2019-02-28 | $16.97 | $17.43 | $16.89 | $17.19 | $11.46 | 4,481,090 |
| 2019-02-27 | $17.62 | $17.80 | $17.03 | $17.17 | $11.45 | 7,745,470 |
| 2019-02-26 | $17.65 | $18.16 | $17.35 | $17.62 | $11.75 | 10,472,570 |
| 2019-02-25 | $17.17 | $18.04 | $16.81 | $17.82 | $11.88 | 12,984,330 |
| 2019-02-22 | $16.39 | $17.47 | $16.30 | $17.22 | $11.48 | 11,894,970 |
| 2019-02-21 | $15.86 | $16.60 | $15.82 | $16.38 | $10.92 | 8,984,840 |
| 2019-02-20 | $16.03 | $16.10 | $15.63 | $15.86 | $10.57 | 4,738,470 |
| 2019-02-19 | $16.33 | $16.40 | $15.89 | $16.08 | $10.72 | 8,130,570 |
| 2019-02-18 | $15.28 | $16.64 | $15.12 | $16.38 | $10.92 | 12,200,940 |
| 2019-02-15 | $15.44 | $15.99 | $15.44 | $15.53 | $10.35 | 4,538,930 |
| 2019-02-14 | $15.48 | $15.65 | $15.36 | $15.50 | $10.33 | 3,566,250 |
| 2019-02-13 | $15.30 | $15.58 | $15.23 | $15.50 | $10.33 | 4,190,290 |
| 2019-02-12 | $15.16 | $15.55 | $15.10 | $15.27 | $10.18 | 3,983,230 |
| 2019-02-11 | $14.82 | $15.09 | $14.57 | $15.09 | $10.06 | 2,956,000 |
| 2019-02-08 | $14.54 | $14.54 | $14.54 | $14.54 | $9.69 | 0 |
| 2019-02-07 | $14.54 | $14.54 | $14.54 | $14.54 | $9.69 | 0 |
| 2019-02-06 | $14.54 | $14.54 | $14.54 | $14.54 | $9.69 | 0 |
| 2019-02-05 | $14.54 | $14.54 | $14.54 | $14.54 | $9.69 | 0 |
| 2019-02-04 | $14.54 | $14.54 | $14.54 | $14.54 | $9.69 | 0 |
| 2019-02-01 | $14.43 | $14.79 | $14.43 | $14.54 | $9.69 | 2,823,250 |
| 2019-01-31 | $14.80 | $15.20 | $14.16 | $14.30 | $9.53 | 3,898,190 |
| 2019-01-30 | $15.15 | $15.50 | $14.70 | $14.84 | $9.89 | 3,036,170 |
| 2019-01-29 | $14.63 | $15.59 | $14.63 | $15.35 | $10.23 | 4,972,320 |
| 2019-01-28 | $16.10 | $16.23 | $15.00 | $15.03 | $10.02 | 7,427,660 |
| 2019-01-25 | $17.04 | $17.14 | $16.40 | $16.42 | $10.95 | 3,861,820 |
| 2019-01-24 | $17.13 | $17.36 | $17.02 | $17.04 | $11.36 | 3,270,090 |
| 2019-01-23 | $17.18 | $17.68 | $16.88 | $17.36 | $11.57 | 4,655,320 |
| 2019-01-22 | $17.14 | $18.08 | $16.80 | $17.28 | $11.52 | 5,399,140 |
| 2019-01-21 | $17.28 | $17.30 | $17.00 | $17.10 | $11.40 | 2,638,370 |
| 2019-01-18 | $16.86 | $17.17 | $16.56 | $17.01 | $11.34 | 3,386,600 |
| 2019-01-17 | $17.49 | $17.70 | $16.76 | $16.88 | $11.25 | 3,902,920 |
| 2019-01-16 | $17.42 | $17.76 | $17.38 | $17.40 | $11.60 | 3,188,070 |
| 2019-01-15 | $17.15 | $17.56 | $17.15 | $17.40 | $11.60 | 3,255,360 |
| 2019-01-14 | $18.29 | $18.30 | $17.13 | $17.17 | $11.45 | 5,419,180 |
| 2019-01-11 | $17.41 | $18.20 | $17.28 | $18.02 | $12.01 | 6,899,420 |
| 2019-01-10 | $17.60 | $17.66 | $17.16 | $17.28 | $11.52 | 3,616,270 |
| 2019-01-09 | $17.81 | $18.00 | $17.37 | $17.46 | $11.64 | 4,996,900 |
| 2019-01-08 | $17.85 | $18.13 | $17.52 | $17.66 | $11.77 | 3,432,560 |
| 2019-01-07 | $17.98 | $18.17 | $17.41 | $17.82 | $11.88 | 3,821,650 |
| 2019-01-04 | $16.78 | $17.88 | $16.74 | $17.69 | $11.79 | 5,237,630 |
| 2019-01-03 | $18.30 | $18.30 | $16.78 | $16.94 | $11.29 | 5,981,780 |
| 2019-01-02 | $18.05 | $18.34 | $17.51 | $18.25 | $12.17 | 3,583,240 |
| 2019-01-01 | $18.10 | $18.10 | $18.10 | $18.10 | $12.07 | 0 |
| 2018-12-31 | $18.10 | $18.10 | $18.10 | $18.10 | $12.07 | 0 |
| 2018-12-28 | $18.41 | $18.75 | $17.90 | $18.10 | $12.07 | 4,012,470 |
| 2018-12-27 | $19.87 | $19.89 | $18.33 | $18.53 | $12.35 | 8,238,130 |
| 2018-12-26 | $21.92 | $21.92 | $21.92 | $21.92 | $14.61 | 0 |
| 2018-12-25 | $21.92 | $21.92 | $21.92 | $21.92 | $14.61 | 0 |
| 2018-12-24 | $21.10 | $21.94 | $21.10 | $21.92 | $14.61 | 3,750,470 |
| 2018-12-21 | $21.64 | $21.94 | $20.95 | $21.10 | $14.07 | 3,314,790 |
| 2018-12-20 | $21.50 | $22.00 | $21.30 | $21.84 | $14.56 | 3,373,790 |
| 2018-12-19 | $22.90 | $22.94 | $21.76 | $21.85 | $14.57 | 5,423,070 |
| 2018-12-18 | $22.51 | $23.10 | $22.21 | $23.01 | $15.34 | 5,194,430 |
| 2018-12-17 | $22.26 | $22.88 | $21.61 | $22.81 | $15.21 | 6,554,440 |
| 2018-12-14 | $21.82 | $22.67 | $21.62 | $22.26 | $14.84 | 6,529,920 |
| 2018-12-13 | $21.30 | $22.89 | $21.06 | $21.99 | $14.66 | 7,300,840 |
| 2018-12-12 | $21.00 | $21.57 | $20.84 | $21.29 | $14.19 | 4,104,230 |
| 2018-12-11 | $20.55 | $21.10 | $20.54 | $20.95 | $13.97 | 3,763,660 |
| 2018-12-10 | $20.90 | $20.98 | $20.38 | $20.39 | $13.59 | 3,891,740 |
| 2018-12-07 | $21.23 | $21.66 | $21.07 | $21.10 | $14.07 | 4,267,800 |
| 2018-12-06 | $20.59 | $21.68 | $20.59 | $21.26 | $14.17 | 7,440,890 |
| 2018-12-05 | $21.05 | $21.07 | $20.71 | $20.80 | $13.87 | 4,134,640 |
| 2018-12-04 | $21.45 | $21.52 | $21.02 | $21.40 | $14.27 | 4,496,290 |
| 2018-12-03 | $21.02 | $21.90 | $20.70 | $21.46 | $14.31 | 7,422,330 |
| 2018-11-30 | $20.63 | $20.99 | $19.80 | $20.50 | $13.67 | 5,951,500 |
| 2018-11-29 | $21.84 | $21.99 | $20.71 | $20.92 | $13.95 | 5,010,230 |
| 2018-11-28 | $21.12 | $21.98 | $21.00 | $21.74 | $14.49 | 6,003,500 |
| 2018-11-27 | $21.75 | $21.75 | $20.68 | $20.90 | $13.93 | 4,635,560 |
| 2018-11-26 | $22.25 | $22.25 | $20.84 | $21.49 | $14.33 | 7,119,760 |
| 2018-11-23 | $25.06 | $25.06 | $22.70 | $22.70 | $15.13 | 9,043,950 |
| 2018-11-22 | $25.73 | $25.98 | $25.20 | $25.22 | $16.81 | 4,372,870 |
| 2018-11-21 | $25.62 | $25.95 | $25.03 | $25.51 | $17.01 | 4,760,880 |
| 2018-11-20 | $25.71 | $26.03 | $25.49 | $25.58 | $17.05 | 6,149,650 |
| 2018-11-19 | $24.96 | $26.37 | $24.96 | $26.22 | $17.48 | 9,687,450 |
| 2018-11-16 | $25.00 | $25.37 | $24.53 | $24.95 | $16.63 | 10,001,840 |
| 2018-11-15 | $24.23 | $26.37 | $24.23 | $25.44 | $16.96 | 15,465,300 |
| 2018-11-14 | $26.92 | $26.92 | $26.92 | $26.92 | $17.95 | 404,800 |
| 2018-11-13 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-12 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-09 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-08 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-07 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-06 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-05 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-02 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-11-01 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-31 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-30 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-29 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-26 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-25 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-24 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-23 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-22 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-19 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-18 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-17 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-16 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-15 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-12 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-11 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-10 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-09 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-08 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-05 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-04 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-03 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-02 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-10-01 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-28 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-27 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-26 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-25 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-24 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-21 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-20 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-19 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-18 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-17 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-14 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-13 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-12 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-11 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-10 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-07 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-06 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-05 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-04 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-09-03 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-31 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-30 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-29 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-28 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-27 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-24 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-23 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-22 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-21 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-20 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-17 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-16 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-15 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-14 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-13 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-10 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-09 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-08 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-07 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-06 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-03 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-02 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-08-01 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-31 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-30 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-27 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-26 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-25 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-24 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-23 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-20 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-19 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-18 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-17 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-16 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-13 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-12 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-11 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-10 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-09 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-06 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-05 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-04 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-03 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-07-02 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-29 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-28 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-27 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-26 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-25 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-22 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-21 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-20 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-19 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-18 | $29.91 | $29.91 | $29.91 | $29.91 | $19.94 | 0 |
| 2018-06-15 | $30.53 | $30.97 | $29.85 | $29.91 | $19.94 | 6,162,490 |
| 2018-06-14 | $30.29 | $31.25 | $30.08 | $30.41 | $20.27 | 5,019,720 |
| 2018-06-13 | $31.99 | $31.99 | $30.50 | $30.64 | $20.43 | 7,406,240 |
| 2018-06-12 | $32.30 | $32.60 | $29.50 | $32.41 | $21.61 | 11,182,190 |
| 2018-06-11 | $31.81 | $32.63 | $31.55 | $32.05 | $21.37 | 8,090,510 |
| 2018-06-08 | $31.40 | $32.72 | $30.72 | $32.50 | $21.67 | 11,801,700 |
| 2018-06-07 | $33.80 | $33.80 | $31.72 | $31.72 | $21.15 | 14,344,020 |
| 2018-06-06 | $33.30 | $34.33 | $32.78 | $33.90 | $22.60 | 16,535,470 |
| 2018-06-05 | $32.01 | $34.60 | $31.66 | $33.55 | $22.37 | 21,215,850 |
| 2018-06-04 | $36.19 | $37.87 | $33.47 | $33.47 | $22.31 | 28,607,760 |
| 2018-06-01 | $37.19 | $37.19 | $36.15 | $37.19 | $24.79 | 28,313,940 |
| 2018-05-31 | $33.81 | $33.81 | $33.81 | $33.81 | $22.54 | 3,223,660 |
| 2018-05-30 | $31.03 | $31.36 | $28.88 | $30.74 | $20.49 | 9,898,070 |
| 2018-05-29 | $32.85 | $33.30 | $31.41 | $31.65 | $21.10 | 7,978,520 |
| 2018-05-28 | $33.65 | $33.85 | $32.01 | $32.80 | $21.87 | 6,769,160 |
| 2018-05-25 | $32.86 | $33.59 | $32.47 | $33.17 | $22.11 | 7,694,740 |
| 2018-05-24 | $32.50 | $33.59 | $32.00 | $32.90 | $21.93 | 8,889,020 |
| 2018-05-23 | $33.33 | $33.97 | $32.55 | $32.95 | $21.97 | 16,530,120 |
| 2018-05-22 | $30.18 | $32.99 | $29.87 | $32.99 | $21.99 | 11,869,020 |
| 2018-05-21 | $29.91 | $30.39 | $29.45 | $29.99 | $19.99 | 6,732,300 |
| 2018-05-18 | $28.88 | $29.77 | $28.66 | $29.58 | $19.72 | 4,920,310 |
| 2018-05-17 | $29.60 | $30.11 | $28.86 | $29.11 | $19.41 | 6,565,770 |
| 2018-05-16 | $28.99 | $30.09 | $28.70 | $29.50 | $19.67 | 7,276,040 |
| 2018-05-15 | $29.05 | $29.44 | $27.77 | $29.32 | $19.55 | 8,765,820 |
| 2018-05-14 | $31.70 | $32.08 | $28.66 | $29.00 | $19.33 | 11,462,180 |
| 2018-05-11 | $32.30 | $33.10 | $31.51 | $31.84 | $21.23 | 7,608,750 |
| 2018-05-10 | $31.92 | $33.00 | $31.67 | $32.35 | $21.57 | 7,670,810 |
| 2018-05-09 | $32.30 | $32.64 | $31.50 | $32.02 | $21.35 | 6,282,220 |
| 2018-05-08 | $31.80 | $32.87 | $31.40 | $32.36 | $21.57 | 9,164,230 |
| 2018-05-07 | $31.71 | $32.70 | $31.23 | $31.80 | $21.20 | 8,886,500 |
| 2018-05-04 | $31.84 | $32.21 | $31.00 | $31.20 | $20.80 | 7,641,210 |
| 2018-05-03 | $30.00 | $32.00 | $28.89 | $31.99 | $21.33 | 10,563,430 |
| 2018-05-02 | $29.32 | $32.16 | $29.32 | $30.83 | $20.55 | 9,331,470 |
| 2018-05-01 | $29.24 | $29.24 | $29.24 | $29.24 | $19.49 | 0 |
| 2018-04-30 | $29.24 | $29.24 | $29.24 | $29.24 | $19.49 | 0 |
| 2018-04-27 | $30.50 | $31.96 | $28.88 | $29.24 | $19.49 | 7,686,560 |
| 2018-04-26 | $52.77 | $54.00 | $51.51 | $51.70 | $20.12 | 3,959,180 |
| 2018-04-25 | $51.06 | $53.38 | $50.70 | $53.03 | $20.63 | 5,926,250 |
| 2018-04-24 | $49.80 | $52.05 | $48.24 | $51.88 | $20.19 | 5,016,060 |
| 2018-04-23 | $48.00 | $49.47 | $47.26 | $48.87 | $19.01 | 4,175,250 |
| 2018-04-20 | $50.90 | $50.95 | $46.60 | $47.30 | $18.40 | 6,638,590 |
| 2018-04-19 | $52.22 | $53.75 | $51.00 | $51.24 | $19.94 | 4,511,230 |
| 2018-04-18 | $54.11 | $54.46 | $50.00 | $52.78 | $20.54 | 6,151,480 |
| 2018-04-17 | $58.99 | $60.26 | $54.19 | $54.40 | $21.17 | 6,488,660 |
| 2018-04-16 | $57.89 | $59.38 | $57.22 | $58.67 | $22.83 | 5,433,500 |
| 2018-04-13 | $57.70 | $58.89 | $56.80 | $58.00 | $22.57 | 5,051,330 |
| 2018-04-12 | $58.26 | $59.14 | $56.88 | $57.20 | $22.26 | 6,137,130 |
| 2018-04-11 | $56.19 | $59.85 | $55.02 | $59.00 | $22.96 | 9,844,890 |
| 2018-04-10 | $57.00 | $58.30 | $53.53 | $56.01 | $21.79 | 6,223,740 |
| 2018-04-09 | $54.75 | $56.98 | $53.53 | $56.98 | $22.17 | 6,235,630 |
| 2018-04-06 | $55.88 | $55.88 | $55.88 | $55.88 | $21.74 | 0 |
| 2018-04-05 | $55.88 | $55.88 | $55.88 | $55.88 | $21.74 | 0 |
| 2018-04-04 | $55.70 | $57.48 | $54.88 | $55.88 | $21.74 | 6,335,020 |
| 2018-04-03 | $55.30 | $56.30 | $54.51 | $54.96 | $21.38 | 6,327,230 |
| 2018-04-02 | $57.39 | $59.75 | $56.52 | $56.52 | $21.99 | 9,384,760 |
| 2018-03-30 | $57.13 | $57.89 | $55.80 | $57.44 | $22.35 | 7,553,430 |
| 2018-03-29 | $56.37 | $56.98 | $54.01 | $56.61 | $22.03 | 8,507,670 |
| 2018-03-28 | $56.10 | $58.95 | $55.60 | $55.60 | $21.63 | 9,332,730 |
| 2018-03-27 | $56.52 | $60.88 | $56.01 | $57.66 | $22.43 | 14,889,740 |
| 2018-03-26 | $50.50 | $57.38 | $50.10 | $57.00 | $22.18 | 12,796,990 |
| 2018-03-23 | $54.99 | $58.48 | $53.00 | $53.25 | $20.72 | 16,584,270 |
| 2018-03-22 | $52.21 | $55.57 | $51.76 | $53.18 | $20.69 | 13,438,830 |
| 2018-03-21 | $51.55 | $55.38 | $50.33 | $52.79 | $20.54 | 11,851,080 |
| 2018-03-20 | $49.10 | $52.55 | $49.10 | $51.55 | $20.06 | 9,464,920 |
| 2018-03-19 | $50.15 | $52.40 | $49.52 | $50.47 | $19.64 | 9,712,830 |
| 2018-03-16 | $54.87 | $55.50 | $50.22 | $50.61 | $19.69 | 15,719,990 |
| 2018-03-15 | $46.60 | $52.49 | $45.01 | $52.49 | $20.42 | 14,982,790 |
| 2018-03-14 | $46.81 | $48.79 | $46.68 | $47.72 | $18.57 | 7,680,330 |
| 2018-03-13 | $48.05 | $48.44 | $46.67 | $46.82 | $18.22 | 9,042,730 |
| 2018-03-12 | $51.99 | $52.50 | $48.51 | $49.09 | $19.10 | 12,839,370 |
| 2018-03-09 | $50.00 | $52.05 | $49.35 | $49.99 | $19.45 | 13,195,780 |
| 2018-03-08 | $47.51 | $51.90 | $47.50 | $48.75 | $18.97 | 16,158,510 |
| 2018-03-07 | $47.00 | $49.19 | $45.63 | $48.09 | $18.71 | 14,633,020 |
| 2018-03-06 | $47.51 | $50.31 | $45.74 | $47.39 | $18.44 | 19,817,220 |
| 2018-03-05 | $42.27 | $45.74 | $42.24 | $45.74 | $17.80 | 9,193,820 |
| 2018-03-02 | $41.99 | $43.69 | $41.50 | $41.58 | $16.18 | 7,979,610 |
| 2018-03-01 | $41.20 | $43.98 | $41.12 | $42.71 | $16.62 | 9,971,810 |
| 2018-02-28 | $44.80 | $44.80 | $42.16 | $42.16 | $16.40 | 12,288,630 |
| 2018-02-27 | $46.52 | $48.09 | $45.93 | $46.84 | $18.22 | 13,956,470 |
| 2018-02-26 | $47.40 | $50.00 | $46.17 | $48.10 | $18.72 | 21,049,880 |
| 2018-02-23 | $43.28 | $47.52 | $43.28 | $46.92 | $18.26 | 22,634,560 |
| 2018-02-22 | $48.98 | $48.98 | $42.19 | $43.20 | $16.81 | 18,732,850 |
| 2018-02-21 | $44.76 | $44.76 | $44.76 | $44.76 | $17.42 | 0 |
| 2018-02-20 | $44.76 | $44.76 | $44.76 | $44.76 | $17.42 | 0 |
| 2018-02-19 | $44.76 | $44.76 | $44.76 | $44.76 | $17.42 | 0 |
| 2018-02-16 | $44.76 | $44.76 | $44.76 | $44.76 | $17.42 | 0 |
| 2018-02-15 | $44.76 | $44.76 | $44.76 | $44.76 | $17.42 | 0 |
| 2018-02-14 | $43.00 | $44.76 | $41.50 | $44.76 | $17.42 | 8,348,090 |
| 2018-02-13 | $40.69 | $40.69 | $40.69 | $40.69 | $15.83 | 129,290 |
| 2018-02-12 | $36.99 | $36.99 | $36.99 | $36.99 | $14.39 | 24,210 |
| 2018-02-09 | $33.63 | $33.63 | $33.63 | $33.63 | $13.09 | 18,250 |
| 2018-02-08 | $25.48 | $30.57 | $25.48 | $30.57 | $11.89 | 34,380 |
None (300740) News Headlines
Recent None (300740) News
Similar Companies to None (300740) 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 | -- | -- | -- |