TONTEC Tecnology Inv Gr Company Ltd (600862) Exchange: SHG
Data as of July 10, 2025
$23.83 ($0.16) 0.68%
TONTEC Tecnology Inv Gr Company Ltd - Daily Information
Click for more stock information on TONTEC Tecnology Inv Gr Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $23.46 |
| Previous Close | $23.83 |
| High | $23.95 |
| Low | $23.39 |
| Adjusted Open | $23.46 |
| Previous Adjusted Close | $23.83 |
| Adjusted High | $23.95 |
| Adjusted Low | $23.39 |
About TONTEC Tecnology Inv Gr Company Ltd (600862)
TONTEC Technology Investment Group Co., Ltd is principally engaged in real estate business, machine tools business and venture capital investment business. The Company is mainly involved in the production and distribution of common machine tools, digital machine tools, machining center and other machine tools, as well as the related parts and components. The Company operates its businesses in domestic markets with Jiangsu province, Zhejiang province and Guangdong province as its major markets.
Invest in TONTEC Tecnology Inv Gr Company Ltd (600862)
Historical Stock Data for TONTEC Tecnology Inv Gr Company Ltd (600862)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $23.46 | $23.95 | $23.39 | $23.83 | $23.83 | 15,992,200 |
| 2025-06-23 | $23.38 | $23.71 | $23.38 | $23.67 | $23.67 | 11,070,820 |
| 2025-06-20 | $23.47 | $23.57 | $23.30 | $23.37 | $23.37 | 6,846,770 |
| 2025-06-19 | $23.77 | $23.77 | $23.35 | $23.56 | $23.56 | 10,866,380 |
| 2025-06-18 | $23.38 | $23.87 | $23.28 | $23.77 | $23.77 | 19,378,300 |
| 2025-06-17 | $23.37 | $23.39 | $23.16 | $23.38 | $23.38 | 7,553,160 |
| 2025-06-13 | $23.16 | $23.34 | $23.05 | $23.24 | $23.24 | 11,993,140 |
| 2025-06-12 | $23.19 | $23.20 | $23.06 | $23.08 | $23.08 | 7,246,000 |
| 2025-06-11 | $23.22 | $23.32 | $23.05 | $23.27 | $23.27 | 6,490,500 |
| 2025-06-10 | $23.48 | $23.55 | $23.06 | $23.22 | $23.22 | 11,111,200 |
| 2025-06-09 | $23.28 | $23.82 | $23.25 | $23.58 | $23.58 | 19,736,490 |
| 2025-06-06 | $23.28 | $23.47 | $23.10 | $23.14 | $23.14 | 9,956,560 |
| 2025-06-05 | $23.19 | $23.31 | $23.04 | $23.26 | $23.26 | 10,063,870 |
| 2025-06-04 | $23.22 | $23.22 | $23.06 | $23.18 | $23.18 | 7,745,230 |
| 2025-06-03 | $23.45 | $23.51 | $23.05 | $23.22 | $23.22 | 11,860,070 |
| 2025-05-30 | $23.30 | $23.49 | $23.03 | $23.43 | $23.43 | 11,113,730 |
| 2025-05-29 | $23.05 | $23.31 | $22.94 | $23.29 | $23.29 | 8,594,030 |
| 2025-05-28 | $23.11 | $23.29 | $22.95 | $23.09 | $23.09 | 6,939,200 |
| 2025-05-27 | $23.08 | $23.23 | $22.87 | $23.06 | $23.06 | 7,690,160 |
| 2025-05-26 | $23.11 | $23.21 | $22.90 | $23.10 | $23.10 | 6,289,900 |
| 2025-05-23 | $23.25 | $23.41 | $22.99 | $23.02 | $23.02 | 10,766,230 |
| 2025-05-22 | $23.30 | $23.66 | $23.23 | $23.35 | $23.35 | 12,254,260 |
| 2025-05-21 | $23.40 | $23.45 | $23.24 | $23.37 | $23.37 | 10,115,460 |
| 2025-05-20 | $23.58 | $23.62 | $23.27 | $23.48 | $23.48 | 11,437,260 |
| 2025-05-19 | $23.36 | $23.67 | $23.30 | $23.57 | $23.57 | 14,541,680 |
| 2025-05-16 | $23.33 | $23.66 | $23.22 | $23.24 | $23.24 | 12,169,250 |
| 2025-05-15 | $23.68 | $23.92 | $23.36 | $23.36 | $23.36 | 13,519,110 |
| 2025-05-14 | $23.68 | $23.96 | $23.65 | $23.69 | $23.69 | 17,378,820 |
| 2025-05-13 | $24.48 | $24.49 | $23.71 | $23.77 | $23.77 | 28,605,860 |
| 2025-05-12 | $23.90 | $25.07 | $23.79 | $24.52 | $24.52 | 44,743,200 |
| 2025-05-09 | $24.31 | $24.35 | $23.55 | $23.70 | $23.70 | 20,203,900 |
| 2025-05-08 | $23.73 | $24.22 | $23.32 | $24.09 | $24.09 | 26,401,900 |
| 2025-05-07 | $23.53 | $24.19 | $23.23 | $23.81 | $23.81 | 31,745,230 |
| 2025-05-06 | $22.80 | $23.19 | $22.80 | $23.17 | $23.17 | 13,042,000 |
| 2025-04-30 | $22.60 | $22.80 | $22.52 | $22.66 | $22.66 | 8,497,380 |
| 2025-04-29 | $22.50 | $22.73 | $22.31 | $22.63 | $22.63 | 7,645,910 |
| 2025-04-28 | $22.96 | $23.05 | $22.41 | $22.52 | $22.52 | 9,656,560 |
| 2025-04-25 | $22.90 | $23.14 | $22.90 | $22.97 | $22.97 | 6,752,140 |
| 2025-04-24 | $23.08 | $23.08 | $22.75 | $22.83 | $22.83 | 8,545,260 |
| 2025-04-23 | $23.24 | $23.32 | $22.93 | $23.11 | $23.11 | 9,542,160 |
| 2025-04-22 | $23.48 | $23.50 | $23.02 | $23.14 | $23.14 | 8,724,600 |
| 2025-04-21 | $22.95 | $23.42 | $22.87 | $23.33 | $23.33 | 9,781,470 |
| 2025-04-18 | $23.15 | $23.20 | $22.63 | $22.90 | $22.90 | 12,450,700 |
| 2025-04-17 | $23.18 | $23.53 | $23.16 | $23.23 | $23.23 | 10,678,430 |
| 2025-04-16 | $23.58 | $23.94 | $23.10 | $23.39 | $23.39 | 9,505,900 |
| 2025-04-15 | $23.68 | $23.68 | $23.31 | $23.40 | $23.40 | 7,601,800 |
| 2025-04-14 | $23.58 | $23.99 | $23.51 | $23.64 | $23.64 | 12,373,400 |
| 2025-04-11 | $23.30 | $23.85 | $23.30 | $23.53 | $23.53 | 12,517,700 |
| 2025-04-10 | $23.76 | $23.80 | $23.09 | $23.55 | $23.55 | 17,886,760 |
| 2025-04-09 | $22.29 | $23.70 | $22.09 | $23.52 | $23.52 | 22,396,610 |
| 2025-04-08 | $21.55 | $22.46 | $21.55 | $22.40 | $22.40 | 17,817,820 |
| 2025-04-07 | $22.40 | $22.79 | $21.33 | $21.49 | $21.49 | 20,664,170 |
| 2025-04-03 | $23.75 | $24.05 | $23.51 | $23.70 | $23.70 | 10,880,150 |
| 2025-04-02 | $23.99 | $24.14 | $23.75 | $23.97 | $23.97 | 9,245,580 |
| 2025-04-01 | $24.02 | $24.35 | $23.92 | $24.09 | $24.09 | 11,411,450 |
| 2025-03-31 | $24.12 | $24.29 | $23.51 | $23.83 | $23.83 | 14,715,600 |
| 2025-03-28 | $24.68 | $24.76 | $24.27 | $24.35 | $24.35 | 9,638,130 |
| 2025-03-27 | $24.68 | $24.90 | $24.31 | $24.69 | $24.69 | 10,501,460 |
| 2025-03-26 | $25.10 | $25.24 | $24.66 | $24.67 | $24.67 | 11,982,800 |
| 2025-03-25 | $24.91 | $25.29 | $24.75 | $24.95 | $24.95 | 12,485,800 |
| 2025-03-24 | $25.35 | $25.42 | $24.40 | $24.96 | $24.96 | 18,358,770 |
| 2025-03-21 | $25.55 | $25.97 | $25.07 | $25.33 | $25.33 | 18,818,000 |
| 2025-03-20 | $25.66 | $26.19 | $25.37 | $25.82 | $25.82 | 23,000,430 |
| 2025-03-19 | $25.62 | $25.82 | $25.40 | $25.63 | $25.63 | 19,555,420 |
| 2025-03-18 | $25.45 | $25.69 | $25.33 | $25.50 | $25.50 | 17,428,500 |
| 2025-03-17 | $26.33 | $26.41 | $25.30 | $25.46 | $25.46 | 37,022,510 |
| 2025-03-14 | $26.30 | $26.35 | $25.71 | $25.96 | $25.96 | 21,708,830 |
| 2025-03-13 | $26.33 | $26.69 | $25.93 | $26.30 | $26.30 | 15,373,070 |
| 2025-03-12 | $27.23 | $27.61 | $26.50 | $26.65 | $26.65 | 20,388,500 |
| 2025-03-11 | $26.76 | $27.38 | $26.51 | $27.14 | $27.14 | 22,196,330 |
| 2025-03-10 | $26.50 | $27.55 | $26.43 | $26.89 | $26.89 | 26,291,050 |
| 2025-03-07 | $24.71 | $27.15 | $24.68 | $26.52 | $26.52 | 43,803,450 |
| 2025-03-06 | $25.00 | $25.12 | $24.62 | $24.85 | $24.85 | 15,121,210 |
| 2025-03-05 | $24.75 | $24.91 | $24.55 | $24.78 | $24.78 | 15,517,500 |
| 2025-03-04 | $23.91 | $24.86 | $23.85 | $24.81 | $24.81 | 25,416,650 |
| 2025-03-03 | $23.74 | $24.08 | $23.70 | $23.90 | $23.90 | 11,218,070 |
| 2025-02-28 | $24.03 | $24.26 | $23.70 | $23.74 | $23.74 | 13,896,940 |
| 2025-02-27 | $24.13 | $24.19 | $23.75 | $24.01 | $24.01 | 16,940,660 |
| 2025-02-26 | $24.63 | $24.70 | $23.80 | $24.13 | $24.13 | 21,853,600 |
| 2025-02-25 | $24.80 | $24.95 | $24.46 | $24.54 | $24.54 | 11,158,470 |
| 2025-02-24 | $24.81 | $25.26 | $24.57 | $24.99 | $24.99 | 16,791,320 |
| 2025-02-20 | $24.01 | $24.56 | $23.74 | $24.49 | $24.49 | 13,457,650 |
| 2025-02-19 | $23.84 | $24.14 | $23.63 | $24.01 | $24.01 | 10,784,630 |
| 2025-02-18 | $24.16 | $24.33 | $23.67 | $23.83 | $23.83 | 9,590,440 |
| 2025-02-17 | $24.40 | $24.50 | $23.88 | $24.16 | $24.16 | 10,953,700 |
| 2025-02-14 | $24.55 | $24.79 | $24.16 | $24.38 | $24.38 | 11,072,700 |
| 2025-02-13 | $24.75 | $25.18 | $24.66 | $24.66 | $24.66 | 10,882,870 |
| 2025-02-12 | $24.60 | $24.84 | $24.40 | $24.75 | $24.75 | 10,169,810 |
| 2025-02-11 | $24.90 | $24.90 | $24.49 | $24.63 | $24.63 | 7,385,240 |
| 2025-02-10 | $24.98 | $25.25 | $24.81 | $24.93 | $24.93 | 12,298,700 |
| 2025-02-07 | $24.90 | $25.23 | $24.65 | $24.99 | $24.99 | 14,050,400 |
| 2025-02-06 | $23.75 | $25.09 | $23.61 | $24.90 | $24.90 | 19,989,380 |
| 2025-02-05 | $23.82 | $23.92 | $23.45 | $23.75 | $23.75 | 10,159,460 |
| 2025-01-27 | $24.10 | $24.18 | $23.70 | $23.76 | $23.76 | 7,563,730 |
| 2025-01-24 | $23.98 | $24.28 | $23.91 | $24.10 | $24.10 | 7,170,630 |
| 2025-01-23 | $24.35 | $24.63 | $23.93 | $23.95 | $23.95 | 7,485,040 |
| 2025-01-22 | $24.67 | $24.67 | $23.90 | $24.08 | $24.08 | 9,169,800 |
| 2025-01-21 | $24.84 | $24.86 | $24.33 | $24.64 | $24.64 | 7,501,600 |
| 2025-01-20 | $24.87 | $25.07 | $24.56 | $24.74 | $24.74 | 8,751,360 |
| 2025-01-17 | $24.01 | $24.95 | $23.90 | $24.86 | $24.86 | 13,835,290 |
| 2025-01-16 | $24.80 | $25.08 | $24.01 | $24.13 | $24.13 | 13,705,950 |
| 2025-01-15 | $25.15 | $25.26 | $24.64 | $24.76 | $24.76 | 11,001,160 |
| 2025-01-14 | $24.10 | $25.47 | $23.90 | $25.33 | $25.33 | 16,358,560 |
| 2025-01-13 | $24.21 | $24.79 | $23.92 | $24.11 | $24.11 | 9,112,910 |
| 2025-01-09 | $23.21 | $24.49 | $23.19 | $24.35 | $24.35 | 13,467,500 |
| 2025-01-08 | $23.63 | $23.82 | $23.09 | $23.45 | $23.45 | 8,687,500 |
| 2025-01-07 | $23.47 | $23.86 | $23.10 | $23.73 | $23.73 | 8,871,650 |
| 2025-01-06 | $23.40 | $23.90 | $23.26 | $23.46 | $23.46 | 9,690,560 |
| 2025-01-03 | $23.55 | $24.10 | $23.36 | $23.50 | $23.50 | 11,720,510 |
| 2025-01-02 | $25.27 | $25.48 | $23.58 | $23.70 | $23.70 | 20,049,690 |
| 2024-12-31 | $25.82 | $26.05 | $25.25 | $25.26 | $25.26 | 17,491,000 |
| 2024-12-30 | $25.29 | $26.18 | $24.83 | $26.12 | $26.12 | 24,208,630 |
| 2024-12-27 | $25.80 | $26.35 | $25.12 | $25.29 | $25.29 | 38,964,070 |
| 2024-12-26 | $24.95 | $25.44 | $24.78 | $25.02 | $25.02 | 30,935,630 |
| 2024-12-25 | $23.96 | $24.19 | $23.57 | $24.10 | $24.10 | 9,505,460 |
| 2024-12-24 | $23.70 | $24.13 | $23.70 | $24.02 | $24.02 | 7,083,600 |
| 2024-12-23 | $24.08 | $24.37 | $23.70 | $23.71 | $23.71 | 7,038,330 |
| 2024-12-20 | $23.60 | $24.33 | $23.45 | $24.06 | $24.06 | 8,869,460 |
| 2024-12-19 | $23.28 | $23.65 | $23.02 | $23.60 | $23.60 | 6,245,860 |
| 2024-12-18 | $23.39 | $23.77 | $23.38 | $23.52 | $23.52 | 6,949,800 |
| 2024-12-17 | $23.28 | $23.69 | $23.23 | $23.29 | $23.29 | 8,072,000 |
| 2024-12-16 | $24.20 | $24.20 | $23.10 | $23.27 | $23.27 | 16,019,800 |
| 2024-12-13 | $24.79 | $24.80 | $24.03 | $24.10 | $24.10 | 12,574,400 |
| 2024-12-12 | $24.53 | $25.48 | $24.49 | $25.00 | $25.00 | 16,701,400 |
| 2024-12-11 | $24.55 | $24.78 | $24.46 | $24.53 | $24.53 | 9,492,310 |
| 2024-12-10 | $25.00 | $25.19 | $24.40 | $24.45 | $24.45 | 13,719,600 |
| 2024-12-09 | $24.90 | $24.90 | $24.13 | $24.25 | $24.25 | 11,980,810 |
| 2024-12-06 | $24.45 | $25.00 | $24.11 | $24.89 | $24.89 | 13,350,900 |
| 2024-12-05 | $23.95 | $24.48 | $23.93 | $24.26 | $24.26 | 7,189,970 |
| 2024-12-04 | $24.20 | $24.33 | $23.83 | $23.95 | $23.95 | 8,065,320 |
| 2024-12-03 | $24.50 | $24.50 | $24.11 | $24.29 | $24.29 | 8,839,880 |
| 2024-12-02 | $24.42 | $24.60 | $24.14 | $24.47 | $24.47 | 13,006,870 |
| 2024-11-29 | $24.00 | $24.65 | $23.78 | $24.42 | $24.42 | 10,170,200 |
| 2024-11-28 | $24.26 | $24.78 | $24.00 | $24.15 | $24.15 | 11,043,080 |
| 2024-11-27 | $23.25 | $24.24 | $23.15 | $24.22 | $24.22 | 14,775,840 |
| 2024-11-26 | $23.33 | $23.48 | $23.17 | $23.25 | $23.25 | 8,695,220 |
| 2024-11-25 | $24.01 | $24.18 | $22.97 | $23.32 | $23.32 | 17,190,900 |
| 2024-11-22 | $25.42 | $25.45 | $24.00 | $24.06 | $24.06 | 18,420,080 |
| 2024-11-21 | $25.48 | $25.71 | $25.16 | $25.52 | $25.52 | 9,251,420 |
| 2024-11-20 | $25.30 | $25.68 | $24.92 | $25.52 | $25.52 | 12,268,360 |
| 2024-11-19 | $24.87 | $25.39 | $24.72 | $25.29 | $25.29 | 15,654,730 |
| 2024-11-18 | $24.45 | $25.06 | $24.10 | $24.67 | $24.67 | 17,680,310 |
| 2024-11-15 | $25.34 | $25.67 | $24.39 | $24.45 | $24.45 | 19,525,110 |
| 2024-11-14 | $26.06 | $26.06 | $25.25 | $25.44 | $25.44 | 15,599,580 |
| 2024-11-13 | $26.80 | $26.85 | $25.70 | $26.00 | $26.00 | 22,129,690 |
| 2024-11-12 | $28.22 | $28.35 | $26.50 | $26.87 | $26.87 | 26,095,090 |
| 2024-11-11 | $27.58 | $28.29 | $26.70 | $28.11 | $28.11 | 34,219,750 |
| 2024-11-08 | $26.69 | $27.99 | $26.58 | $27.24 | $27.24 | 27,936,110 |
| 2024-11-07 | $26.55 | $26.84 | $25.70 | $26.69 | $26.69 | 34,460,830 |
| 2024-11-06 | $28.30 | $29.27 | $27.12 | $27.35 | $27.35 | 55,222,300 |
| 2024-11-05 | $25.34 | $27.27 | $25.20 | $27.27 | $27.27 | 45,306,810 |
| 2024-11-04 | $23.85 | $25.18 | $23.85 | $24.79 | $24.79 | 19,739,600 |
| 2024-11-01 | $24.14 | $24.39 | $23.70 | $23.98 | $23.98 | 15,090,520 |
| 2024-10-31 | $24.27 | $24.65 | $24.00 | $24.40 | $24.40 | 16,072,430 |
| 2024-10-30 | $23.80 | $24.75 | $23.73 | $24.25 | $24.25 | 19,354,690 |
| 2024-10-29 | $24.00 | $24.55 | $23.68 | $23.70 | $23.70 | 20,960,430 |
| 2024-10-28 | $24.48 | $25.10 | $24.20 | $24.24 | $24.24 | 24,878,710 |
| 2024-10-25 | $24.03 | $24.31 | $23.74 | $24.20 | $24.20 | 15,813,830 |
| 2024-10-24 | $24.11 | $24.49 | $23.80 | $24.12 | $24.12 | 17,249,400 |
| 2024-10-23 | $23.35 | $24.56 | $23.22 | $24.10 | $24.10 | 28,994,240 |
| 2024-10-22 | $24.00 | $24.08 | $23.15 | $23.36 | $23.36 | 25,480,870 |
| 2024-10-21 | $22.71 | $24.74 | $22.71 | $23.88 | $23.88 | 37,236,220 |
| 2024-10-18 | $21.55 | $22.92 | $21.42 | $22.56 | $22.56 | 22,615,030 |
| 2024-10-17 | $21.16 | $22.06 | $21.16 | $21.63 | $21.63 | 18,011,410 |
| 2024-10-16 | $21.06 | $21.48 | $20.98 | $21.16 | $21.16 | 11,433,630 |
| 2024-10-15 | $21.76 | $22.41 | $21.36 | $21.45 | $21.45 | 21,376,070 |
| 2024-10-14 | $21.37 | $21.95 | $21.06 | $21.80 | $21.80 | 21,097,370 |
| 2024-10-11 | $21.38 | $21.75 | $20.75 | $21.00 | $21.00 | 18,966,540 |
| 2024-10-10 | $21.95 | $22.71 | $21.30 | $21.77 | $21.77 | 25,808,340 |
| 2024-10-09 | $23.38 | $23.38 | $21.41 | $21.86 | $21.86 | 28,200,470 |
| 2024-10-08 | $23.62 | $23.62 | $22.23 | $23.58 | $23.58 | 38,110,270 |
| 2024-09-30 | $20.67 | $21.58 | $20.28 | $21.47 | $21.47 | 31,065,090 |
| 2024-09-27 | $19.12 | $19.75 | $19.12 | $19.64 | $19.64 | 11,189,460 |
| 2024-09-26 | $18.24 | $18.98 | $18.18 | $18.94 | $18.94 | 9,870,600 |
| 2024-09-25 | $18.25 | $18.63 | $18.18 | $18.31 | $18.31 | 10,112,820 |
| 2024-09-24 | $17.63 | $18.15 | $17.51 | $18.14 | $18.14 | 8,886,670 |
| 2024-09-23 | $17.33 | $17.75 | $17.30 | $17.54 | $17.54 | 6,725,500 |
| 2024-09-20 | $17.58 | $17.60 | $17.25 | $17.43 | $17.43 | 6,358,430 |
| 2024-09-19 | $17.71 | $17.95 | $17.44 | $17.68 | $17.68 | 9,194,390 |
| 2024-09-18 | $18.08 | $18.10 | $17.17 | $17.65 | $17.65 | 10,943,950 |
| 2024-09-13 | $18.47 | $18.47 | $18.05 | $18.08 | $18.08 | 4,820,660 |
| 2024-09-12 | $18.47 | $18.72 | $18.32 | $18.39 | $18.39 | 4,285,680 |
| 2024-09-11 | $18.42 | $18.58 | $18.30 | $18.42 | $18.42 | 4,446,930 |
| 2024-09-10 | $18.35 | $18.66 | $17.93 | $18.58 | $18.58 | 7,008,730 |
| 2024-09-09 | $18.53 | $18.57 | $18.23 | $18.30 | $18.30 | 4,208,410 |
| 2024-09-06 | $18.69 | $18.84 | $18.50 | $18.52 | $18.52 | 3,844,000 |
| 2024-09-05 | $18.66 | $18.95 | $18.63 | $18.70 | $18.70 | 4,185,830 |
| 2024-09-04 | $18.41 | $18.73 | $18.30 | $18.69 | $18.69 | 6,415,360 |
| 2024-09-03 | $18.55 | $18.79 | $18.41 | $18.48 | $18.48 | 5,357,800 |
| 2024-09-02 | $18.78 | $18.84 | $18.45 | $18.47 | $18.47 | 6,614,660 |
| 2024-08-30 | $18.47 | $18.96 | $18.41 | $18.79 | $18.79 | 8,927,380 |
| 2024-08-29 | $18.05 | $18.62 | $17.98 | $18.47 | $18.47 | 8,858,480 |
| 2024-08-28 | $17.99 | $18.20 | $17.97 | $18.10 | $18.10 | 6,590,400 |
| 2024-08-27 | $18.19 | $18.25 | $17.98 | $17.99 | $17.99 | 5,640,940 |
| 2024-08-26 | $18.50 | $18.54 | $18.16 | $18.26 | $18.26 | 7,095,970 |
| 2024-08-23 | $18.60 | $18.73 | $18.27 | $18.50 | $18.50 | 7,099,550 |
| 2024-08-22 | $18.71 | $18.85 | $18.42 | $18.52 | $18.52 | 5,727,800 |
| 2024-08-21 | $18.67 | $18.84 | $18.60 | $18.70 | $18.70 | 3,900,980 |
| 2024-08-20 | $18.92 | $19.01 | $18.56 | $18.74 | $18.74 | 5,937,200 |
| 2024-08-19 | $18.93 | $19.33 | $18.88 | $18.88 | $18.88 | 7,175,080 |
| 2024-08-16 | $19.60 | $19.60 | $18.91 | $19.16 | $19.16 | 9,953,700 |
| 2024-08-15 | $19.60 | $19.89 | $19.45 | $19.53 | $19.53 | 8,222,850 |
| 2024-08-14 | $20.01 | $20.01 | $19.60 | $19.60 | $19.60 | 6,859,210 |
| 2024-08-13 | $19.63 | $20.08 | $19.62 | $20.03 | $20.03 | 10,348,640 |
| 2024-08-12 | $19.48 | $19.68 | $19.37 | $19.66 | $19.66 | 7,452,800 |
| 2024-08-09 | $19.60 | $19.84 | $19.47 | $19.50 | $19.50 | 7,001,800 |
| 2024-08-08 | $19.93 | $19.93 | $19.33 | $19.60 | $19.60 | 12,424,220 |
| 2024-08-07 | $19.94 | $20.14 | $19.83 | $19.94 | $19.94 | 10,518,710 |
| 2024-08-06 | $19.53 | $20.15 | $19.37 | $19.94 | $19.94 | 15,408,440 |
| 2024-08-05 | $19.60 | $19.96 | $19.30 | $19.32 | $19.32 | 10,839,700 |
| 2024-08-02 | $19.84 | $20.34 | $19.65 | $19.72 | $19.72 | 12,542,000 |
| 2024-08-01 | $20.10 | $20.43 | $20.02 | $20.06 | $20.06 | 14,284,750 |
| 2024-07-31 | $19.60 | $20.27 | $19.60 | $20.20 | $20.20 | 17,183,650 |
| 2024-07-30 | $19.66 | $19.93 | $19.39 | $19.70 | $19.70 | 10,567,400 |
| 2024-07-29 | $19.62 | $19.91 | $19.38 | $19.76 | $19.76 | 16,535,900 |
| 2024-07-26 | $18.54 | $19.64 | $18.52 | $19.52 | $19.52 | 17,302,600 |
| 2024-07-25 | $18.54 | $18.72 | $18.36 | $18.54 | $18.54 | 7,064,600 |
| 2024-07-24 | $18.73 | $19.19 | $18.67 | $18.71 | $18.71 | 8,927,400 |
| 2024-07-23 | $19.51 | $19.59 | $18.76 | $18.78 | $18.78 | 11,069,760 |
| 2024-07-22 | $19.52 | $19.72 | $19.41 | $19.58 | $19.58 | 9,464,300 |
| 2024-07-19 | $18.95 | $19.60 | $18.83 | $19.52 | $19.52 | 18,598,810 |
| 2024-07-18 | $18.64 | $19.06 | $18.40 | $19.04 | $19.04 | 10,985,700 |
| 2024-07-17 | $18.60 | $18.80 | $18.53 | $18.71 | $18.71 | 7,177,600 |
| 2024-07-16 | $18.56 | $18.69 | $18.46 | $18.65 | $18.65 | 6,073,610 |
| 2024-07-15 | $18.66 | $18.84 | $18.46 | $18.60 | $18.60 | 5,268,900 |
| 2024-07-12 | $18.91 | $18.98 | $18.72 | $18.78 | $18.78 | 4,497,200 |
| 2024-07-11 | $18.73 | $18.99 | $18.66 | $18.92 | $18.92 | 8,230,760 |
| 2024-07-10 | $18.26 | $18.62 | $18.25 | $18.50 | $18.50 | 6,645,560 |
| 2024-07-09 | $18.04 | $18.43 | $17.80 | $18.39 | $18.39 | 8,273,720 |
| 2024-07-08 | $18.35 | $18.45 | $18.01 | $18.07 | $18.07 | 5,958,710 |
| 2024-07-05 | $18.26 | $18.43 | $18.00 | $18.36 | $18.36 | 6,458,200 |
| 2024-07-04 | $18.44 | $18.62 | $18.26 | $18.28 | $18.28 | 5,103,400 |
| 2024-07-03 | $18.81 | $18.84 | $18.39 | $18.45 | $18.45 | 6,614,300 |
| 2024-07-02 | $19.06 | $19.14 | $18.73 | $18.82 | $18.82 | 6,179,500 |
| 2024-07-01 | $18.79 | $19.09 | $18.67 | $19.07 | $19.07 | 7,845,680 |
| 2024-06-28 | $18.20 | $19.00 | $18.15 | $18.78 | $18.78 | 11,119,540 |
| 2024-06-27 | $18.80 | $18.87 | $18.51 | $18.53 | $18.53 | 7,709,640 |
| 2024-06-26 | $18.68 | $18.98 | $18.16 | $18.95 | $18.95 | 11,958,600 |
| 2024-06-25 | $19.08 | $19.20 | $18.60 | $18.67 | $18.67 | 9,347,850 |
| 2024-06-24 | $19.63 | $19.67 | $18.96 | $18.97 | $18.97 | 11,643,700 |
| 2024-06-21 | $19.83 | $19.99 | $19.53 | $19.66 | $19.66 | 9,378,100 |
| 2024-06-20 | $20.11 | $20.16 | $19.71 | $19.83 | $19.83 | 10,597,710 |
| 2024-06-19 | $20.42 | $20.46 | $20.11 | $20.11 | $20.11 | 9,902,100 |
| 2024-06-18 | $20.36 | $20.72 | $20.29 | $20.50 | $20.50 | 11,222,860 |
| 2024-06-17 | $20.15 | $20.79 | $20.15 | $20.39 | $20.39 | 18,647,840 |
| 2024-06-14 | $20.25 | $20.30 | $19.88 | $20.20 | $20.20 | 11,951,120 |
| 2024-06-13 | $20.32 | $20.49 | $20.14 | $20.38 | $20.38 | 10,466,600 |
| 2024-06-12 | $20.19 | $20.53 | $20.10 | $20.36 | $20.36 | 12,329,660 |
| 2024-06-11 | $19.73 | $20.33 | $19.66 | $20.30 | $20.30 | 13,984,870 |
| 2024-06-07 | $20.02 | $20.35 | $19.68 | $19.91 | $19.91 | 14,394,800 |
| 2024-06-06 | $20.28 | $20.40 | $19.87 | $19.90 | $19.90 | 16,290,300 |
| 2024-06-05 | $20.23 | $20.96 | $20.23 | $20.34 | $20.34 | 28,863,980 |
| 2024-06-04 | $19.97 | $20.35 | $19.94 | $20.29 | $20.29 | 17,698,850 |
| 2024-06-03 | $20.00 | $20.09 | $19.75 | $20.08 | $20.08 | 16,750,190 |
| 2024-05-31 | $19.36 | $20.08 | $19.35 | $19.96 | $19.96 | 25,045,000 |
| 2024-05-30 | $19.13 | $19.59 | $19.01 | $19.35 | $19.35 | 10,953,870 |
| 2024-05-29 | $19.21 | $19.48 | $19.16 | $19.24 | $19.24 | 6,525,220 |
| 2024-05-28 | $19.50 | $19.66 | $19.24 | $19.24 | $19.24 | 9,875,790 |
| 2024-05-27 | $19.53 | $19.70 | $19.00 | $19.69 | $19.69 | 12,736,700 |
| 2024-05-24 | $19.93 | $19.93 | $19.50 | $19.55 | $19.55 | 12,068,230 |
| 2024-05-23 | $20.26 | $20.36 | $19.88 | $19.94 | $19.94 | 15,298,380 |
| 2024-05-22 | $20.47 | $20.51 | $20.08 | $20.21 | $20.21 | 15,013,400 |
| 2024-05-21 | $20.26 | $20.82 | $20.21 | $20.51 | $20.51 | 23,087,150 |
| 2024-05-20 | $19.95 | $20.65 | $19.87 | $20.42 | $20.42 | 27,721,520 |
| 2024-05-17 | $19.72 | $20.10 | $19.66 | $19.96 | $19.96 | 21,889,180 |
| 2024-05-16 | $19.81 | $20.06 | $19.55 | $19.68 | $19.68 | 15,447,120 |
| 2024-05-15 | $20.18 | $20.30 | $19.73 | $19.76 | $19.76 | 16,187,610 |
| 2024-05-14 | $20.36 | $20.59 | $20.10 | $20.23 | $20.23 | 15,197,630 |
| 2024-05-13 | $20.15 | $20.83 | $19.86 | $20.43 | $20.43 | 22,028,590 |
| 2024-05-10 | $20.53 | $20.66 | $20.24 | $20.43 | $20.43 | 23,433,890 |
| 2024-05-09 | $19.60 | $20.68 | $19.54 | $20.53 | $20.53 | 36,039,780 |
| 2024-05-08 | $20.16 | $20.17 | $19.62 | $19.66 | $19.66 | 22,030,870 |
| 2024-05-07 | $19.73 | $20.34 | $19.71 | $20.28 | $20.28 | 29,060,670 |
| 2024-05-06 | $19.91 | $19.96 | $19.66 | $19.73 | $19.73 | 19,027,530 |
| 2024-04-30 | $19.99 | $19.99 | $19.43 | $19.59 | $19.59 | 18,737,320 |
| 2024-04-29 | $19.29 | $19.86 | $19.28 | $19.85 | $19.85 | 26,686,450 |
| 2024-04-26 | $18.81 | $19.44 | $18.76 | $19.28 | $19.28 | 27,862,950 |
| 2024-04-25 | $19.10 | $19.11 | $18.68 | $18.79 | $18.79 | 17,232,800 |
| 2024-04-24 | $18.76 | $19.18 | $18.76 | $19.13 | $19.13 | 20,626,370 |
| 2024-04-23 | $19.25 | $19.34 | $18.80 | $18.81 | $18.81 | 23,465,280 |
| 2024-04-22 | $19.68 | $19.90 | $19.20 | $19.53 | $19.53 | 32,927,500 |
| 2024-04-19 | $18.78 | $19.46 | $18.76 | $19.45 | $19.45 | 31,654,350 |
| 2024-04-18 | $18.81 | $19.50 | $18.68 | $18.99 | $18.99 | 33,569,330 |
| 2024-04-17 | $18.00 | $18.78 | $17.77 | $18.78 | $18.78 | 23,100,120 |
| 2024-04-16 | $18.30 | $18.80 | $17.98 | $18.09 | $18.09 | 29,143,620 |
| 2024-04-15 | $17.79 | $18.54 | $17.40 | $18.36 | $18.36 | 24,949,530 |
| 2024-04-12 | $17.88 | $18.06 | $17.60 | $17.64 | $17.64 | 11,398,130 |
| 2024-04-11 | $17.76 | $18.03 | $17.70 | $17.85 | $17.85 | 12,145,260 |
| 2024-04-10 | $18.28 | $18.28 | $17.65 | $18.03 | $18.03 | 17,829,290 |
| 2024-04-09 | $18.10 | $18.45 | $18.02 | $18.32 | $18.32 | 14,548,060 |
| 2024-04-08 | $18.20 | $18.24 | $17.93 | $17.97 | $17.97 | 15,365,670 |
| 2024-04-03 | $18.66 | $18.66 | $18.06 | $18.25 | $18.25 | 25,874,930 |
| 2024-04-02 | $19.46 | $19.47 | $18.71 | $18.80 | $18.80 | 22,937,370 |
| 2024-04-01 | $19.78 | $19.90 | $19.28 | $19.40 | $19.40 | 23,792,630 |
| 2024-03-29 | $19.44 | $19.85 | $18.95 | $19.56 | $19.56 | 22,464,280 |
| 2024-03-28 | $17.85 | $19.55 | $17.85 | $19.48 | $19.48 | 39,612,950 |
| 2024-03-27 | $18.86 | $19.00 | $17.80 | $17.83 | $17.83 | 33,442,940 |
| 2024-03-26 | $19.96 | $20.19 | $18.82 | $19.07 | $19.07 | 34,115,070 |
| 2024-03-25 | $21.23 | $21.38 | $20.10 | $20.15 | $20.15 | 27,907,660 |
| 2024-03-22 | $21.30 | $21.73 | $20.80 | $21.20 | $21.20 | 38,240,180 |
| 2024-03-21 | $20.81 | $21.71 | $20.11 | $21.71 | $21.71 | 37,651,020 |
| 2024-03-20 | $20.98 | $21.00 | $20.38 | $20.66 | $20.66 | 24,890,180 |
| 2024-03-19 | $20.90 | $21.90 | $20.90 | $21.01 | $21.01 | 42,497,250 |
| 2024-03-18 | $20.03 | $20.98 | $19.64 | $20.75 | $20.75 | 39,828,720 |
| 2024-03-15 | $19.52 | $19.73 | $19.38 | $19.73 | $19.73 | 6,738,970 |
| 2024-03-14 | $19.90 | $20.03 | $19.45 | $19.56 | $19.56 | 9,207,430 |
| 2024-03-13 | $20.00 | $20.10 | $19.61 | $19.89 | $19.89 | 12,969,810 |
| 2024-03-12 | $19.59 | $20.00 | $19.46 | $19.89 | $19.89 | 13,796,530 |
| 2024-03-11 | $19.08 | $19.60 | $19.08 | $19.53 | $19.53 | 9,756,650 |
| 2024-03-08 | $19.03 | $19.38 | $18.98 | $19.17 | $19.17 | 8,453,550 |
| 2024-03-07 | $19.60 | $19.79 | $19.08 | $19.10 | $19.10 | 12,531,030 |
| 2024-03-06 | $19.89 | $19.89 | $19.25 | $19.69 | $19.69 | 17,806,910 |
| 2024-03-05 | $19.31 | $20.05 | $19.27 | $20.05 | $20.05 | 19,663,530 |
| 2024-03-04 | $19.73 | $19.73 | $19.10 | $19.37 | $19.37 | 11,610,230 |
| 2024-03-01 | $19.45 | $19.72 | $19.23 | $19.68 | $19.68 | 12,829,790 |
| 2024-02-29 | $18.61 | $19.48 | $18.61 | $19.46 | $19.46 | 12,775,030 |
| 2024-02-28 | $19.44 | $19.62 | $18.81 | $18.83 | $18.83 | 13,870,150 |
| 2024-02-27 | $19.32 | $19.56 | $18.93 | $19.54 | $19.54 | 15,787,500 |
| 2024-02-26 | $18.82 | $19.80 | $18.82 | $19.52 | $19.52 | 21,193,880 |
| 2024-02-23 | $18.90 | $18.90 | $18.36 | $18.78 | $18.78 | 12,184,800 |
| 2024-02-22 | $18.72 | $18.92 | $18.66 | $18.81 | $18.81 | 8,385,410 |
| 2024-02-21 | $18.80 | $19.12 | $18.65 | $18.78 | $18.78 | 10,534,410 |
| 2024-02-20 | $18.80 | $19.03 | $18.61 | $18.84 | $18.84 | 7,851,490 |
| 2024-02-19 | $19.55 | $19.68 | $18.77 | $18.91 | $18.91 | 13,978,610 |
| 2024-02-08 | $19.65 | $20.58 | $19.12 | $19.27 | $19.27 | 18,918,100 |
| 2024-02-07 | $17.76 | $19.61 | $17.75 | $19.59 | $19.59 | 21,986,330 |
| 2024-02-06 | $16.44 | $18.04 | $16.05 | $17.83 | $17.83 | 17,936,020 |
| 2024-02-05 | $16.22 | $16.80 | $15.36 | $16.44 | $16.44 | 16,073,480 |
| 2024-02-02 | $16.64 | $16.96 | $15.71 | $16.25 | $16.25 | 11,587,030 |
| 2024-02-01 | $16.83 | $17.26 | $16.35 | $16.65 | $16.65 | 13,767,200 |
| 2024-01-31 | $17.69 | $17.77 | $16.86 | $17.03 | $17.03 | 8,523,520 |
| 2024-01-30 | $17.91 | $18.30 | $17.65 | $17.70 | $17.70 | 7,268,290 |
| 2024-01-29 | $18.35 | $18.45 | $17.91 | $18.11 | $18.11 | 8,597,110 |
| 2024-01-26 | $18.70 | $18.92 | $18.16 | $18.28 | $18.28 | 11,606,110 |
| 2024-01-25 | $17.89 | $18.73 | $17.80 | $18.70 | $18.70 | 14,183,280 |
| 2024-01-24 | $17.80 | $18.03 | $17.31 | $17.87 | $17.87 | 7,384,300 |
| 2024-01-23 | $17.30 | $17.90 | $17.20 | $17.80 | $17.80 | 9,399,460 |
| 2024-01-22 | $18.27 | $18.46 | $17.28 | $17.40 | $17.40 | 8,999,190 |
| 2024-01-19 | $18.76 | $18.76 | $18.27 | $18.28 | $18.28 | 5,862,180 |
| 2024-01-18 | $18.61 | $18.81 | $18.16 | $18.77 | $18.77 | 7,439,060 |
| 2024-01-17 | $19.27 | $19.35 | $18.50 | $18.71 | $18.71 | 6,467,690 |
| 2024-01-16 | $19.50 | $19.69 | $18.87 | $19.27 | $19.27 | 8,329,710 |
| 2024-01-15 | $19.68 | $19.82 | $19.41 | $19.56 | $19.56 | 6,744,160 |
| 2024-01-12 | $19.75 | $20.14 | $19.58 | $19.78 | $19.78 | 6,435,460 |
| 2024-01-11 | $19.50 | $19.86 | $19.20 | $19.81 | $19.81 | 9,114,960 |
| 2024-01-10 | $20.14 | $20.38 | $19.40 | $19.50 | $19.50 | 10,352,000 |
| 2024-01-09 | $20.63 | $20.70 | $19.99 | $20.14 | $20.14 | 9,433,840 |
| 2024-01-08 | $21.20 | $21.24 | $20.55 | $20.55 | $20.55 | 6,673,300 |
| 2024-01-05 | $22.01 | $22.01 | $20.96 | $21.13 | $21.13 | 10,227,360 |
| 2024-01-04 | $22.08 | $22.40 | $21.85 | $22.01 | $22.01 | 7,157,200 |
| 2024-01-03 | $22.10 | $22.50 | $21.88 | $22.08 | $22.08 | 6,192,000 |
| 2024-01-02 | $22.08 | $22.98 | $22.01 | $22.16 | $22.16 | 13,117,000 |
| 2024-01-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-12-29 | $21.94 | $22.43 | $21.87 | $22.15 | $22.15 | 5,632,400 |
| 2023-12-28 | $21.45 | $22.18 | $21.45 | $21.99 | $21.99 | 8,494,210 |
| 2023-12-27 | $21.68 | $21.72 | $21.21 | $21.50 | $21.50 | 7,485,300 |
| 2023-12-26 | $21.65 | $21.98 | $21.09 | $21.70 | $21.70 | 11,674,210 |
| 2023-12-25 | $20.77 | $21.98 | $20.65 | $21.61 | $21.61 | 14,818,650 |
| 2023-12-22 | $20.16 | $20.92 | $20.12 | $20.78 | $20.78 | 12,730,620 |
| 2023-12-21 | $20.00 | $20.22 | $19.83 | $20.15 | $20.15 | 7,517,330 |
| 2023-12-20 | $20.69 | $20.90 | $20.07 | $20.11 | $20.11 | 10,568,040 |
| 2023-12-19 | $21.02 | $21.09 | $20.55 | $20.70 | $20.70 | 7,480,080 |
| 2023-12-18 | $21.58 | $21.61 | $20.98 | $21.09 | $21.09 | 6,996,560 |
| 2023-12-14 | $22.12 | $22.19 | $21.89 | $22.10 | $22.10 | 3,797,950 |
| 2023-12-13 | $22.16 | $22.35 | $21.98 | $22.02 | $22.02 | 3,907,710 |
| 2023-12-12 | $22.03 | $22.25 | $21.88 | $22.17 | $22.17 | 4,826,440 |
| 2023-12-11 | $21.30 | $22.09 | $21.28 | $22.06 | $22.06 | 9,737,960 |
| 2023-12-08 | $21.95 | $22.00 | $21.11 | $21.37 | $21.37 | 9,578,540 |
| 2023-12-07 | $21.88 | $22.13 | $21.85 | $22.03 | $22.03 | 3,585,090 |
| 2023-12-06 | $21.91 | $22.18 | $21.86 | $21.93 | $21.93 | 3,738,230 |
| 2023-12-05 | $22.22 | $22.23 | $21.82 | $22.00 | $22.00 | 5,387,470 |
| 2023-12-04 | $22.09 | $22.32 | $22.00 | $22.22 | $22.22 | 4,656,350 |
| 2023-12-01 | $21.79 | $22.10 | $21.68 | $21.96 | $21.96 | 4,127,700 |
| 2023-11-30 | $22.16 | $22.16 | $21.75 | $21.83 | $21.83 | 3,327,840 |
| 2023-11-29 | $21.88 | $22.29 | $21.82 | $22.06 | $22.06 | 7,694,700 |
| 2023-11-28 | $22.24 | $22.24 | $21.64 | $21.90 | $21.90 | 10,933,240 |
| 2023-11-27 | $22.09 | $22.30 | $21.49 | $22.28 | $22.28 | 11,627,310 |
| 2023-11-24 | $22.78 | $22.78 | $22.10 | $22.15 | $22.15 | 8,237,790 |
| 2023-11-23 | $22.74 | $22.89 | $22.61 | $22.80 | $22.80 | 5,441,030 |
| 2023-11-22 | $22.77 | $22.93 | $22.75 | $22.77 | $22.77 | 4,016,910 |
| 2023-11-21 | $23.23 | $23.36 | $22.85 | $22.91 | $22.91 | 9,396,100 |
| 2023-11-20 | $22.88 | $23.53 | $22.82 | $23.29 | $23.29 | 9,189,360 |
| 2023-11-17 | $22.85 | $23.01 | $22.80 | $22.88 | $22.88 | 4,428,150 |
| 2023-11-16 | $23.03 | $23.18 | $22.88 | $22.90 | $22.90 | 4,818,670 |
| 2023-11-15 | $23.64 | $23.67 | $23.01 | $23.10 | $23.10 | 11,262,690 |
| 2023-11-14 | $23.39 | $23.69 | $23.17 | $23.57 | $23.57 | 9,166,090 |
| 2023-11-13 | $22.82 | $23.63 | $22.32 | $23.52 | $23.52 | 18,512,930 |
| 2023-11-10 | $22.88 | $23.05 | $22.71 | $22.80 | $22.80 | 6,014,900 |
| 2023-11-09 | $22.88 | $23.20 | $22.73 | $22.94 | $22.94 | 8,449,470 |
| 2023-11-08 | $22.88 | $23.01 | $22.78 | $22.91 | $22.91 | 6,697,960 |
| 2023-11-07 | $23.20 | $23.21 | $22.66 | $23.00 | $23.00 | 15,514,500 |
| 2023-11-06 | $23.09 | $23.31 | $22.98 | $23.21 | $23.21 | 13,360,440 |
| 2023-11-03 | $24.17 | $24.34 | $22.81 | $23.08 | $23.08 | 21,632,980 |
| 2023-11-02 | $24.38 | $24.56 | $24.08 | $24.26 | $24.26 | 4,516,300 |
| 2023-11-01 | $24.90 | $25.00 | $24.31 | $24.38 | $24.38 | 6,796,690 |
| 2023-10-31 | $24.45 | $25.18 | $24.32 | $24.95 | $24.95 | 8,853,520 |
| 2023-10-30 | $24.22 | $24.76 | $24.22 | $24.58 | $24.58 | 7,633,350 |
| 2023-10-27 | $24.50 | $24.85 | $24.47 | $24.70 | $24.70 | 4,311,700 |
| 2023-10-26 | $24.80 | $24.83 | $24.36 | $24.70 | $24.70 | 6,658,600 |
| 2023-10-25 | $24.85 | $25.55 | $24.55 | $24.87 | $24.87 | 7,628,970 |
| 2023-10-24 | $24.62 | $24.99 | $24.21 | $24.73 | $24.73 | 7,653,190 |
| 2023-10-23 | $24.19 | $25.20 | $24.04 | $24.59 | $24.59 | 8,844,890 |
| 2023-10-20 | $24.55 | $24.80 | $24.17 | $24.28 | $24.28 | 5,618,540 |
| 2023-10-19 | $24.82 | $25.21 | $24.64 | $24.67 | $24.67 | 6,611,600 |
| 2023-10-18 | $25.19 | $25.42 | $24.71 | $24.85 | $24.85 | 5,138,360 |
| 2023-10-17 | $24.55 | $25.60 | $24.50 | $25.29 | $25.29 | 8,483,660 |
| 2023-10-16 | $24.60 | $24.91 | $24.25 | $24.69 | $24.69 | 5,603,510 |
| 2023-10-13 | $24.57 | $24.89 | $24.57 | $24.60 | $24.60 | 5,104,040 |
| 2023-10-12 | $25.04 | $25.51 | $24.51 | $24.60 | $24.60 | 8,377,000 |
| 2023-10-11 | $25.80 | $25.94 | $24.92 | $24.92 | $24.92 | 10,049,600 |
| 2023-10-10 | $25.00 | $26.00 | $25.00 | $25.82 | $25.82 | 13,771,380 |
| 2023-10-09 | $24.78 | $25.02 | $24.45 | $24.80 | $24.80 | 3,169,640 |
| 2023-09-28 | $24.69 | $24.93 | $24.58 | $24.79 | $24.79 | 4,842,330 |
| 2023-09-27 | $24.17 | $24.86 | $24.04 | $24.70 | $24.70 | 5,320,320 |
| 2023-09-26 | $24.55 | $24.71 | $24.00 | $24.13 | $24.13 | 5,311,400 |
| 2023-09-25 | $25.09 | $25.13 | $24.38 | $24.53 | $24.53 | 6,355,180 |
| 2023-09-22 | $24.77 | $25.16 | $24.72 | $25.13 | $25.13 | 4,032,760 |
| 2023-09-21 | $24.64 | $25.20 | $24.42 | $24.78 | $24.78 | 5,594,630 |
| 2023-09-20 | $24.82 | $24.97 | $24.65 | $24.71 | $24.71 | 2,707,990 |
| 2023-09-19 | $25.46 | $25.46 | $24.72 | $24.84 | $24.84 | 5,346,260 |
| 2023-09-18 | $25.02 | $25.62 | $24.61 | $25.47 | $25.47 | 9,169,100 |
| 2023-09-15 | $25.36 | $25.36 | $24.82 | $25.18 | $25.18 | 5,602,470 |
| 2023-09-14 | $24.80 | $25.58 | $24.47 | $25.29 | $25.29 | 7,840,060 |
| 2023-09-13 | $25.13 | $25.13 | $24.50 | $24.67 | $24.67 | 4,684,900 |
| 2023-09-12 | $25.34 | $25.46 | $24.98 | $25.13 | $25.13 | 6,251,560 |
| 2023-09-11 | $25.95 | $26.03 | $24.80 | $25.34 | $25.34 | 12,238,050 |
| 2023-09-08 | $25.15 | $26.37 | $25.09 | $25.91 | $25.91 | 18,183,260 |
| 2023-09-07 | $25.30 | $25.59 | $25.02 | $25.23 | $25.23 | 7,868,110 |
| 2023-09-06 | $24.20 | $25.50 | $23.80 | $25.31 | $25.31 | 12,635,030 |
| 2023-09-05 | $24.24 | $24.43 | $24.14 | $24.17 | $24.17 | 2,917,180 |
| 2023-09-04 | $24.19 | $24.42 | $24.12 | $24.39 | $24.39 | 5,053,000 |
| 2023-09-01 | $24.50 | $24.60 | $24.02 | $24.11 | $24.11 | 4,275,720 |
| 2023-08-31 | $24.43 | $24.70 | $24.31 | $24.57 | $24.57 | 4,550,000 |
| 2023-08-30 | $24.74 | $25.10 | $24.51 | $24.51 | $24.51 | 4,946,130 |
| 2023-08-29 | $23.66 | $24.88 | $23.60 | $24.73 | $24.73 | 8,422,420 |
| 2023-08-28 | $25.38 | $25.62 | $23.68 | $23.85 | $23.85 | 10,913,200 |
| 2023-08-25 | $24.64 | $24.98 | $24.05 | $24.43 | $24.43 | 8,428,860 |
| 2023-08-24 | $24.98 | $25.04 | $24.42 | $24.88 | $24.88 | 5,297,580 |
| 2023-08-23 | $25.27 | $25.44 | $24.83 | $24.85 | $24.85 | 9,330,660 |
| 2023-08-22 | $24.69 | $25.46 | $24.69 | $25.33 | $25.33 | 12,135,730 |
| 2023-08-21 | $24.83 | $25.09 | $24.42 | $24.68 | $24.68 | 7,926,240 |
| 2023-08-18 | $24.23 | $25.24 | $24.08 | $24.77 | $24.77 | 13,910,250 |
| 2023-08-17 | $23.28 | $24.79 | $23.18 | $24.35 | $24.35 | 15,383,120 |
| 2023-08-16 | $23.53 | $23.75 | $22.90 | $23.34 | $23.34 | 6,895,710 |
| 2023-08-15 | $23.80 | $23.86 | $23.37 | $23.67 | $23.67 | 3,837,660 |
| 2023-08-14 | $23.60 | $23.93 | $23.43 | $23.77 | $23.77 | 4,195,180 |
| 2023-08-11 | $23.92 | $24.27 | $23.66 | $23.80 | $23.80 | 5,967,640 |
| 2023-08-10 | $24.90 | $24.91 | $23.70 | $23.93 | $23.93 | 11,953,840 |
| 2023-08-09 | $24.25 | $24.69 | $23.95 | $24.68 | $24.68 | 8,123,450 |
| 2023-08-08 | $24.35 | $24.52 | $23.99 | $24.35 | $24.35 | 6,381,900 |
| 2023-08-07 | $24.14 | $24.51 | $24.10 | $24.35 | $24.35 | 5,914,150 |
| 2023-08-04 | $23.72 | $24.28 | $23.61 | $24.18 | $24.18 | 7,624,300 |
| 2023-08-03 | $24.23 | $24.44 | $23.55 | $23.75 | $23.75 | 6,972,380 |
| 2023-08-02 | $23.99 | $24.27 | $23.96 | $24.24 | $24.24 | 4,565,560 |
| 2023-08-01 | $24.35 | $24.46 | $23.91 | $23.98 | $23.98 | 5,370,600 |
| 2023-07-31 | $24.24 | $24.70 | $24.04 | $24.35 | $24.35 | 9,101,920 |
| 2023-07-28 | $24.33 | $24.59 | $24.02 | $24.22 | $24.22 | 8,049,880 |
| 2023-07-27 | $24.57 | $24.93 | $24.25 | $24.41 | $24.41 | 9,891,680 |
| 2023-07-26 | $24.35 | $24.64 | $24.17 | $24.57 | $24.57 | 5,684,840 |
| 2023-07-25 | $24.44 | $24.58 | $24.00 | $24.42 | $24.42 | 7,416,600 |
| 2023-07-24 | $23.70 | $24.58 | $23.66 | $24.40 | $24.40 | 9,049,300 |
| 2023-07-21 | $23.68 | $24.19 | $23.61 | $23.85 | $23.85 | 7,259,630 |
| 2023-07-20 | $24.02 | $24.25 | $23.58 | $23.69 | $23.69 | 6,317,510 |
| 2023-07-19 | $24.69 | $24.69 | $23.92 | $24.14 | $24.14 | 7,584,510 |
| 2023-07-18 | $24.21 | $24.78 | $24.15 | $24.65 | $24.65 | 7,600,950 |
| 2023-07-17 | $24.27 | $24.54 | $24.08 | $24.23 | $24.23 | 6,347,300 |
| 2023-07-14 | $24.46 | $24.66 | $24.22 | $24.29 | $24.29 | 6,027,530 |
| 2023-07-13 | $24.61 | $24.67 | $24.43 | $24.48 | $24.48 | 5,437,700 |
| 2023-07-12 | $25.05 | $25.06 | $24.42 | $24.42 | $24.42 | 6,439,950 |
| 2023-07-11 | $24.71 | $25.15 | $24.71 | $25.04 | $25.04 | 7,052,460 |
| 2023-07-10 | $24.85 | $25.10 | $24.52 | $24.77 | $24.77 | 7,040,800 |
| 2023-07-07 | $24.90 | $25.12 | $24.71 | $24.85 | $24.85 | 7,958,430 |
| 2023-07-06 | $25.34 | $25.50 | $24.90 | $24.90 | $24.90 | 10,417,140 |
| 2023-07-05 | $25.84 | $25.85 | $25.28 | $25.35 | $25.35 | 10,159,550 |
| 2023-07-04 | $25.98 | $26.13 | $25.67 | $25.86 | $25.86 | 10,841,530 |
| 2023-07-03 | $25.31 | $26.19 | $25.02 | $26.01 | $26.01 | 27,489,350 |
| 2023-06-30 | $24.05 | $25.98 | $24.05 | $25.31 | $25.31 | 32,423,650 |
| 2023-06-29 | $23.98 | $24.66 | $23.83 | $24.02 | $24.02 | 12,665,290 |
| 2023-06-28 | $23.89 | $24.16 | $23.46 | $24.10 | $23.93 | 10,411,150 |
| 2023-06-27 | $23.54 | $24.02 | $23.45 | $23.90 | $23.73 | 8,458,850 |
| 2023-06-26 | $23.68 | $23.91 | $23.44 | $23.52 | $23.35 | 6,468,640 |
| 2023-06-21 | $24.06 | $24.13 | $23.68 | $23.75 | $23.58 | 7,916,790 |
| 2023-06-20 | $23.48 | $24.22 | $23.34 | $24.01 | $23.84 | 13,536,140 |
| 2023-06-19 | $23.35 | $23.83 | $23.19 | $23.48 | $23.31 | 7,623,960 |
| 2023-06-16 | $22.80 | $23.49 | $22.76 | $23.41 | $23.25 | 9,595,750 |
| 2023-06-15 | $22.19 | $23.17 | $22.16 | $22.89 | $22.73 | 8,290,550 |
| 2023-06-14 | $23.11 | $23.15 | $22.21 | $22.23 | $22.07 | 12,231,670 |
| 2023-06-13 | $22.72 | $23.18 | $22.72 | $23.07 | $22.91 | 7,669,020 |
| 2023-06-12 | $22.91 | $22.98 | $22.60 | $22.70 | $22.54 | 5,719,850 |
| 2023-06-09 | $22.92 | $23.05 | $22.53 | $22.88 | $22.72 | 7,312,500 |
| 2023-06-08 | $23.17 | $23.19 | $22.80 | $22.89 | $22.73 | 4,650,480 |
| 2023-06-07 | $23.33 | $23.48 | $22.92 | $23.16 | $23.00 | 8,313,460 |
| 2023-06-06 | $23.50 | $23.75 | $23.35 | $23.45 | $23.29 | 8,226,920 |
| 2023-06-05 | $23.62 | $23.85 | $23.45 | $23.58 | $23.41 | 7,471,870 |
| 2023-06-02 | $24.25 | $24.37 | $23.72 | $23.80 | $23.63 | 9,992,540 |
| 2023-06-01 | $24.73 | $24.73 | $24.09 | $24.24 | $24.07 | 12,191,880 |
| 2023-05-31 | $23.85 | $25.62 | $23.72 | $24.76 | $24.59 | 30,754,800 |
| 2023-05-30 | $23.70 | $23.92 | $23.26 | $23.87 | $23.70 | 9,483,860 |
| 2023-05-29 | $24.35 | $24.50 | $23.73 | $23.92 | $23.75 | 13,991,380 |
| 2023-05-26 | $24.05 | $24.09 | $23.29 | $23.63 | $23.46 | 12,140,800 |
| 2023-05-25 | $23.98 | $24.34 | $23.75 | $24.20 | $24.03 | 9,722,360 |
| 2023-05-24 | $23.78 | $24.00 | $23.40 | $23.88 | $23.88 | 11,897,990 |
| 2023-05-23 | $23.74 | $24.27 | $23.67 | $23.88 | $23.88 | 10,759,360 |
| 2023-05-22 | $23.78 | $23.95 | $23.25 | $23.89 | $23.89 | 14,407,150 |
| 2023-05-19 | $23.74 | $24.12 | $23.58 | $23.80 | $23.80 | 10,713,460 |
| 2023-05-18 | $23.60 | $24.55 | $23.50 | $23.91 | $23.91 | 22,723,420 |
| 2023-05-17 | $22.82 | $24.18 | $22.70 | $24.05 | $24.05 | 32,499,960 |
| 2023-05-16 | $22.67 | $23.10 | $22.60 | $22.82 | $22.82 | 10,168,260 |
| 2023-05-15 | $21.69 | $22.75 | $21.62 | $22.66 | $22.66 | 10,895,600 |
| 2023-05-12 | $22.12 | $22.33 | $21.78 | $21.79 | $21.79 | 4,719,480 |
| 2023-05-11 | $22.02 | $22.25 | $21.92 | $22.09 | $22.09 | 4,631,210 |
| 2023-05-10 | $22.40 | $22.40 | $21.73 | $22.02 | $22.02 | 8,987,210 |
| 2023-05-09 | $22.66 | $23.18 | $22.35 | $22.40 | $22.40 | 12,986,340 |
| 2023-05-08 | $22.47 | $22.80 | $22.43 | $22.66 | $22.66 | 8,916,470 |
| 2023-05-05 | $22.64 | $22.64 | $22.09 | $22.43 | $22.43 | 6,364,710 |
| 2023-05-04 | $22.25 | $22.68 | $22.15 | $22.67 | $22.67 | 11,557,390 |
| 2023-05-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-05-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-04-28 | $22.33 | $22.42 | $21.84 | $22.29 | $22.29 | 8,509,660 |
| 2023-04-27 | $21.96 | $22.63 | $21.79 | $22.39 | $22.39 | 12,476,080 |
| 2023-04-26 | $21.09 | $22.09 | $21.09 | $21.96 | $21.96 | 13,199,670 |
| 2023-04-25 | $21.11 | $21.35 | $20.60 | $21.09 | $21.09 | 7,886,130 |
| 2023-04-24 | $21.77 | $21.78 | $20.90 | $21.28 | $21.28 | 12,127,820 |
| 2023-04-21 | $21.53 | $22.19 | $21.50 | $21.77 | $21.77 | 10,875,300 |
| 2023-04-20 | $22.00 | $22.00 | $21.53 | $21.61 | $21.61 | 7,858,090 |
| 2023-04-19 | $21.65 | $22.10 | $21.31 | $22.04 | $22.04 | 12,682,850 |
| 2023-04-18 | $21.75 | $21.80 | $21.63 | $21.65 | $21.65 | 6,157,430 |
| 2023-04-17 | $21.73 | $21.86 | $21.56 | $21.71 | $21.71 | 7,950,240 |
| 2023-04-14 | $21.94 | $22.03 | $21.69 | $21.80 | $21.80 | 8,482,480 |
| 2023-04-13 | $22.06 | $22.14 | $21.76 | $21.94 | $21.94 | 5,694,690 |
| 2023-04-12 | $22.03 | $22.26 | $21.91 | $22.05 | $22.05 | 7,042,730 |
| 2023-04-11 | $22.39 | $22.39 | $22.02 | $22.07 | $22.07 | 8,918,660 |
| 2023-04-10 | $22.40 | $22.62 | $22.29 | $22.40 | $22.40 | 9,261,240 |
| 2023-04-07 | $22.28 | $22.40 | $22.13 | $22.24 | $22.24 | 4,699,600 |
| 2023-04-06 | $22.03 | $22.26 | $21.79 | $22.22 | $22.22 | 9,106,910 |
| 2023-04-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-04-04 | $22.30 | $22.35 | $22.02 | $22.10 | $22.10 | 7,477,000 |
| 2023-04-03 | $22.30 | $22.42 | $22.14 | $22.38 | $22.38 | 9,066,800 |
| 2023-03-31 | $22.21 | $22.40 | $22.21 | $22.27 | $22.27 | 4,087,310 |
| 2023-03-30 | $22.05 | $22.33 | $22.05 | $22.29 | $22.29 | 4,374,360 |
| 2023-03-29 | $22.20 | $22.39 | $21.97 | $22.12 | $22.12 | 5,446,690 |
| 2023-03-28 | $22.39 | $22.55 | $22.25 | $22.33 | $22.33 | 6,376,070 |
| 2023-03-27 | $22.80 | $22.89 | $22.13 | $22.38 | $22.38 | 13,967,790 |
| 2023-03-24 | $23.19 | $23.23 | $22.78 | $22.81 | $22.81 | 9,679,850 |
| 2023-03-23 | $23.12 | $23.17 | $22.91 | $23.12 | $23.12 | 6,278,830 |
| 2023-03-22 | $23.02 | $23.30 | $22.86 | $23.21 | $23.21 | 8,631,700 |
| 2023-03-21 | $22.89 | $23.35 | $22.81 | $23.12 | $23.12 | 15,315,660 |
| 2023-03-20 | $23.11 | $23.27 | $22.57 | $22.60 | $22.60 | 8,304,990 |
| 2023-03-17 | $22.72 | $23.24 | $22.71 | $23.16 | $23.16 | 13,073,880 |
| 2023-03-16 | $22.50 | $23.37 | $22.43 | $22.90 | $22.90 | 25,302,570 |
| 2023-03-15 | $22.09 | $22.43 | $22.09 | $22.35 | $22.35 | 7,008,590 |
| 2023-03-14 | $22.29 | $22.35 | $21.85 | $22.07 | $22.07 | 8,557,290 |
| 2023-03-13 | $22.15 | $22.44 | $21.94 | $22.29 | $22.29 | 8,891,290 |
| 2023-03-10 | $22.70 | $22.72 | $22.30 | $22.32 | $22.32 | 7,805,050 |
| 2023-03-09 | $23.13 | $23.21 | $22.70 | $22.74 | $22.74 | 6,836,320 |
| 2023-03-08 | $22.90 | $23.29 | $22.85 | $23.12 | $23.12 | 6,010,050 |
| 2023-03-07 | $23.68 | $23.74 | $23.01 | $23.01 | $23.01 | 10,632,260 |
| 2023-03-06 | $24.20 | $24.30 | $23.58 | $23.80 | $23.80 | 15,926,500 |
| 2023-03-03 | $23.43 | $23.85 | $23.28 | $23.83 | $23.83 | 12,924,080 |
| 2023-03-02 | $23.36 | $23.59 | $23.31 | $23.43 | $23.43 | 8,793,190 |
| 2023-03-01 | $23.43 | $23.45 | $23.24 | $23.37 | $23.37 | 5,817,350 |
| 2023-02-28 | $23.36 | $23.48 | $23.26 | $23.38 | $23.38 | 5,548,360 |
| 2023-02-27 | $23.36 | $23.65 | $23.16 | $23.36 | $23.36 | 8,533,920 |
| 2023-02-24 | $22.99 | $23.50 | $22.98 | $23.33 | $23.33 | 10,338,360 |
| 2023-02-23 | $22.98 | $23.04 | $22.84 | $22.97 | $22.97 | 4,248,300 |
| 2023-02-22 | $23.00 | $23.19 | $22.86 | $23.00 | $23.00 | 6,323,060 |
| 2023-02-21 | $22.91 | $23.25 | $22.80 | $23.09 | $23.09 | 8,202,460 |
| 2023-02-20 | $23.05 | $23.15 | $22.52 | $22.91 | $22.91 | 11,305,990 |
| 2023-02-17 | $23.05 | $23.35 | $22.81 | $23.12 | $23.12 | 6,013,800 |
| 2023-02-16 | $23.29 | $23.50 | $22.80 | $23.04 | $23.04 | 7,604,380 |
| 2023-02-15 | $23.37 | $23.50 | $23.15 | $23.35 | $23.35 | 6,940,300 |
| 2023-02-14 | $23.49 | $23.50 | $23.20 | $23.41 | $23.41 | 5,391,630 |
| 2023-02-13 | $23.15 | $23.53 | $23.11 | $23.41 | $23.41 | 9,530,410 |
| 2023-02-10 | $24.23 | $24.29 | $22.89 | $23.14 | $23.14 | 23,069,140 |
| 2023-02-09 | $23.88 | $24.24 | $23.76 | $24.22 | $24.22 | 5,443,920 |
| 2023-02-08 | $24.21 | $24.28 | $23.85 | $23.88 | $23.88 | 5,912,380 |
| 2023-02-07 | $24.44 | $24.47 | $23.90 | $24.21 | $24.21 | 6,745,450 |
| 2023-02-06 | $24.55 | $24.84 | $24.28 | $24.38 | $24.38 | 6,029,800 |
| 2023-02-03 | $24.54 | $24.78 | $24.29 | $24.63 | $24.63 | 8,281,160 |
| 2023-02-02 | $25.39 | $25.49 | $24.71 | $24.75 | $24.75 | 12,621,870 |
| 2023-02-01 | $24.73 | $25.47 | $24.59 | $25.35 | $25.35 | 15,340,800 |
| 2023-01-31 | $24.68 | $24.90 | $24.30 | $24.73 | $24.73 | 8,967,970 |
| 2023-01-30 | $24.23 | $25.33 | $23.95 | $24.62 | $24.62 | 21,027,110 |
| 2023-01-20 | $23.87 | $23.98 | $23.75 | $23.84 | $23.84 | 5,759,670 |
| 2023-01-19 | $23.37 | $23.90 | $23.30 | $23.81 | $23.81 | 7,257,730 |
| 2023-01-18 | $23.32 | $23.55 | $23.22 | $23.43 | $23.43 | 5,300,460 |
| 2023-01-17 | $23.26 | $23.65 | $23.13 | $23.30 | $23.30 | 6,417,140 |
| 2023-01-16 | $23.10 | $23.50 | $22.95 | $23.30 | $23.30 | 8,276,530 |
| 2023-01-13 | $23.12 | $23.34 | $22.82 | $23.11 | $23.11 | 7,956,310 |
| 2023-01-12 | $23.82 | $24.21 | $23.24 | $23.31 | $23.31 | 23,726,900 |
| 2023-01-11 | $22.93 | $23.05 | $22.62 | $22.72 | $22.72 | 9,236,880 |
| 2023-01-10 | $22.61 | $23.33 | $22.12 | $22.99 | $22.99 | 17,784,640 |
| 2023-01-09 | $23.22 | $23.29 | $22.30 | $22.74 | $22.74 | 11,254,690 |
| 2023-01-06 | $23.06 | $23.38 | $23.05 | $23.15 | $23.15 | 6,159,370 |
| 2023-01-05 | $23.07 | $23.22 | $22.95 | $23.19 | $23.19 | 6,486,880 |
| 2023-01-04 | $23.28 | $23.32 | $22.86 | $23.06 | $23.06 | 7,675,510 |
| 2023-01-03 | $22.23 | $23.36 | $22.21 | $23.23 | $23.23 | 13,785,150 |
| 2023-01-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-12-30 | $22.37 | $22.54 | $22.19 | $22.29 | $22.29 | 3,984,130 |
| 2022-12-29 | $22.16 | $22.60 | $21.90 | $22.36 | $22.36 | 7,797,320 |
| 2022-12-28 | $22.54 | $22.69 | $21.81 | $22.08 | $22.08 | 8,152,040 |
| 2022-12-27 | $22.66 | $22.78 | $22.37 | $22.54 | $22.54 | 5,750,330 |
| 2022-12-26 | $21.40 | $22.65 | $21.20 | $22.61 | $22.61 | 13,262,710 |
| 2022-12-23 | $21.71 | $22.08 | $21.36 | $21.42 | $21.42 | 7,736,810 |
| 2022-12-22 | $23.16 | $23.18 | $22.00 | $22.10 | $22.10 | 13,356,130 |
| 2022-12-21 | $23.69 | $23.72 | $22.95 | $23.04 | $23.04 | 7,640,010 |
| 2022-12-20 | $23.33 | $23.79 | $23.26 | $23.70 | $23.70 | 11,725,120 |
| 2022-12-19 | $23.28 | $23.50 | $23.23 | $23.33 | $23.33 | 7,678,220 |
| 2022-12-16 | $23.07 | $23.36 | $22.91 | $23.28 | $23.28 | 6,444,140 |
| 2022-12-15 | $23.03 | $23.22 | $22.70 | $23.14 | $23.14 | 5,002,290 |
| 2022-12-14 | $23.20 | $23.35 | $22.95 | $23.01 | $23.01 | 6,088,330 |
| 2022-12-13 | $23.62 | $23.68 | $23.05 | $23.13 | $23.13 | 9,919,170 |
| 2022-12-12 | $23.39 | $23.61 | $22.88 | $23.61 | $23.61 | 14,647,570 |
| 2022-12-09 | $23.33 | $23.46 | $23.09 | $23.38 | $23.38 | 10,776,750 |
| 2022-12-08 | $23.65 | $23.72 | $23.18 | $23.30 | $23.30 | 10,704,170 |
| 2022-12-07 | $23.80 | $23.97 | $23.57 | $23.71 | $23.71 | 10,491,380 |
| 2022-12-06 | $24.04 | $24.19 | $23.72 | $23.94 | $23.94 | 8,696,160 |
| 2022-12-05 | $24.26 | $24.29 | $23.62 | $24.03 | $24.03 | 13,825,280 |
| 2022-12-01 | $24.16 | $24.60 | $24.15 | $24.41 | $24.41 | 10,090,650 |
| 2022-11-30 | $24.80 | $24.87 | $24.00 | $24.10 | $24.10 | 15,321,140 |
| 2022-11-29 | $24.95 | $25.20 | $24.50 | $24.69 | $24.69 | 10,012,620 |
| 2022-11-28 | $24.32 | $24.90 | $24.16 | $24.86 | $24.86 | 6,533,140 |
| 2022-11-25 | $24.50 | $24.94 | $24.14 | $24.57 | $24.57 | 8,497,100 |
| 2022-11-24 | $24.81 | $24.86 | $24.29 | $24.45 | $24.45 | 10,195,360 |
| 2022-11-23 | $25.06 | $25.06 | $24.25 | $24.74 | $24.74 | 9,007,750 |
| 2022-11-22 | $25.02 | $25.31 | $24.90 | $25.01 | $25.01 | 10,187,100 |
| 2022-11-21 | $24.90 | $25.20 | $24.80 | $25.04 | $25.04 | 6,948,680 |
| 2022-11-18 | $25.10 | $25.25 | $24.70 | $24.97 | $24.97 | 9,153,910 |
| 2022-11-17 | $25.50 | $25.50 | $24.90 | $25.09 | $25.09 | 13,959,320 |
| 2022-11-16 | $25.24 | $25.80 | $25.15 | $25.62 | $25.62 | 14,003,200 |
| 2022-11-15 | $24.91 | $25.29 | $24.76 | $25.13 | $25.13 | 9,310,390 |
| 2022-11-14 | $25.66 | $25.68 | $24.88 | $24.90 | $24.90 | 19,144,930 |
| 2022-11-11 | $25.91 | $26.15 | $25.37 | $25.82 | $25.82 | 12,564,120 |
| 2022-11-10 | $25.79 | $26.00 | $25.19 | $25.69 | $25.69 | 12,319,220 |
| 2022-11-09 | $26.63 | $26.67 | $25.91 | $25.99 | $25.99 | 12,124,260 |
| 2022-11-08 | $26.36 | $26.53 | $25.66 | $26.31 | $26.31 | 15,736,640 |
| 2022-11-07 | $27.20 | $27.28 | $26.14 | $26.35 | $26.35 | 17,720,990 |
| 2022-11-04 | $27.40 | $27.52 | $26.92 | $27.15 | $27.15 | 18,152,490 |
| 2022-11-03 | $27.38 | $27.85 | $27.02 | $27.44 | $27.44 | 10,846,530 |
| 2022-11-02 | $27.75 | $27.84 | $26.77 | $27.59 | $27.59 | 18,973,650 |
| 2022-11-01 | $28.39 | $28.59 | $27.59 | $27.99 | $27.99 | 12,347,150 |
| 2022-10-31 | $27.60 | $28.86 | $26.80 | $28.42 | $28.42 | 14,799,710 |
| 2022-10-28 | $27.64 | $28.46 | $27.64 | $27.72 | $27.72 | 9,048,800 |
| 2022-10-27 | $28.88 | $28.88 | $27.80 | $27.85 | $27.85 | 8,638,850 |
| 2022-10-26 | $28.78 | $28.97 | $27.61 | $28.76 | $28.76 | 14,487,350 |
| 2022-10-25 | $27.51 | $28.80 | $27.49 | $28.76 | $28.76 | 19,212,130 |
| 2022-10-24 | $27.07 | $27.99 | $26.70 | $27.90 | $27.90 | 23,687,570 |
| 2022-10-21 | $27.09 | $27.39 | $26.47 | $26.72 | $26.72 | 4,929,220 |
| 2022-10-20 | $26.75 | $27.48 | $26.22 | $26.86 | $26.86 | 7,790,630 |
| 2022-10-19 | $27.07 | $27.07 | $26.70 | $26.90 | $26.90 | 5,921,600 |
| 2022-10-18 | $27.29 | $27.60 | $26.74 | $27.09 | $27.09 | 8,327,560 |
| 2022-10-17 | $26.75 | $27.79 | $26.21 | $27.30 | $27.30 | 17,915,040 |
| 2022-10-14 | $25.54 | $26.90 | $25.34 | $26.84 | $26.84 | 11,613,490 |
| 2022-10-13 | $24.41 | $25.85 | $24.31 | $25.60 | $25.60 | 11,746,840 |
| 2022-10-12 | $24.18 | $24.75 | $22.90 | $24.67 | $24.67 | 11,024,930 |
| 2022-10-11 | $24.18 | $24.80 | $23.85 | $24.29 | $24.29 | 6,677,930 |
| 2022-10-10 | $24.88 | $25.00 | $24.00 | $24.19 | $24.19 | 8,072,600 |
| 2022-09-30 | $26.05 | $26.19 | $24.63 | $24.70 | $24.70 | 10,698,720 |
| 2022-09-29 | $26.01 | $26.58 | $25.81 | $25.88 | $25.88 | 8,523,650 |
| 2022-09-28 | $26.45 | $26.95 | $25.56 | $25.78 | $25.78 | 10,122,280 |
| 2022-09-27 | $26.37 | $26.69 | $26.09 | $26.51 | $26.51 | 9,703,560 |
| 2022-09-26 | $27.25 | $27.50 | $26.18 | $26.31 | $26.31 | 19,337,950 |
| 2022-09-23 | $26.17 | $28.25 | $26.17 | $27.60 | $27.60 | 27,252,710 |
| 2022-09-22 | $26.55 | $27.24 | $26.19 | $26.42 | $26.42 | 18,409,420 |
| 2022-09-21 | $25.79 | $26.94 | $25.46 | $26.56 | $26.56 | 17,321,230 |
| 2022-09-20 | $25.60 | $26.05 | $25.35 | $25.80 | $25.80 | 13,814,720 |
| 2022-09-19 | $26.28 | $26.91 | $25.01 | $25.59 | $25.59 | 19,620,890 |
| 2022-09-16 | $25.33 | $26.95 | $25.30 | $26.27 | $26.27 | 28,180,160 |
| 2022-09-15 | $25.62 | $25.66 | $24.82 | $25.28 | $25.28 | 9,786,570 |
| 2022-09-14 | $25.27 | $26.02 | $24.91 | $25.55 | $25.55 | 10,366,700 |
| 2022-09-13 | $25.45 | $25.66 | $25.20 | $25.56 | $25.56 | 8,344,030 |
| 2022-09-12 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-09-09 | $25.68 | $26.14 | $25.20 | $25.32 | $25.32 | 11,058,200 |
| 2022-09-08 | $24.65 | $25.80 | $24.50 | $25.75 | $25.75 | 23,577,820 |
| 2022-09-07 | $24.47 | $24.92 | $24.32 | $24.60 | $24.60 | 11,275,610 |
| 2022-09-06 | $23.14 | $24.88 | $23.13 | $24.50 | $24.50 | 16,374,780 |
| 2022-09-05 | $23.15 | $23.34 | $22.86 | $23.10 | $23.10 | 4,440,060 |
| 2022-09-02 | $23.25 | $23.45 | $22.91 | $23.37 | $23.37 | 7,636,360 |
| 2022-09-01 | $23.47 | $23.61 | $23.00 | $23.28 | $23.28 | 4,559,540 |
| 2022-08-31 | $24.03 | $24.04 | $23.16 | $23.29 | $23.29 | 5,874,270 |
| 2022-08-30 | $24.17 | $24.48 | $23.45 | $23.84 | $23.84 | 6,839,820 |
| 2022-08-29 | $23.38 | $24.50 | $23.11 | $24.17 | $24.17 | 11,513,710 |
| 2022-08-26 | $23.93 | $24.47 | $23.60 | $23.68 | $23.68 | 7,485,940 |
| 2022-08-25 | $24.57 | $24.85 | $23.00 | $24.16 | $24.16 | 17,350,100 |
| 2022-08-24 | $25.43 | $25.46 | $24.44 | $24.57 | $24.57 | 8,756,850 |
| 2022-08-23 | $25.60 | $25.76 | $25.17 | $25.43 | $25.43 | 6,300,610 |
| 2022-08-22 | $25.50 | $25.78 | $25.23 | $25.66 | $25.66 | 7,798,800 |
| 2022-08-19 | $26.05 | $26.05 | $25.30 | $25.50 | $25.50 | 9,394,340 |
| 2022-08-18 | $26.09 | $26.50 | $25.97 | $26.07 | $26.07 | 6,773,220 |
| 2022-08-17 | $26.34 | $26.40 | $25.92 | $26.14 | $26.14 | 5,454,910 |
| 2022-08-16 | $25.96 | $26.65 | $25.83 | $26.23 | $26.23 | 7,877,930 |
| 2022-08-15 | $26.20 | $26.60 | $25.80 | $25.99 | $25.99 | 9,469,900 |
| 2022-08-12 | $27.35 | $27.35 | $26.28 | $26.34 | $26.34 | 13,047,800 |
| 2022-08-11 | $27.36 | $27.55 | $26.76 | $27.38 | $27.38 | 9,112,440 |
| 2022-08-10 | $27.30 | $28.08 | $27.20 | $27.36 | $27.36 | 13,638,310 |
| 2022-08-09 | $26.45 | $28.15 | $25.98 | $27.76 | $27.76 | 20,398,470 |
| 2022-08-08 | $25.20 | $26.85 | $25.03 | $26.53 | $26.53 | 18,968,790 |
| 2022-08-05 | $25.60 | $25.82 | $24.95 | $25.27 | $25.27 | 12,703,580 |
| 2022-08-04 | $26.29 | $26.41 | $25.44 | $25.72 | $25.72 | 11,558,950 |
| 2022-08-03 | $25.42 | $26.75 | $24.85 | $26.19 | $26.19 | 19,785,680 |
| 2022-08-02 | $26.10 | $26.48 | $25.00 | $25.42 | $25.42 | 11,202,800 |
| 2022-08-01 | $25.80 | $26.18 | $25.59 | $25.72 | $25.72 | 6,951,540 |
| 2022-07-29 | $26.57 | $26.59 | $25.29 | $25.59 | $25.59 | 12,025,380 |
| 2022-07-28 | $26.38 | $26.63 | $26.05 | $26.50 | $26.50 | 11,088,900 |
| 2022-07-27 | $25.90 | $26.39 | $25.77 | $26.13 | $26.13 | 5,575,170 |
| 2022-07-26 | $25.89 | $26.28 | $25.60 | $25.96 | $25.96 | 5,839,070 |
| 2022-07-25 | $26.55 | $26.69 | $25.40 | $25.93 | $25.93 | 8,642,930 |
| 2022-07-22 | $26.16 | $26.45 | $25.70 | $26.29 | $26.29 | 7,999,650 |
| 2022-07-21 | $27.34 | $27.35 | $26.13 | $26.18 | $26.18 | 12,858,040 |
| 2022-07-20 | $26.41 | $27.35 | $26.33 | $27.33 | $27.33 | 10,552,290 |
| 2022-07-19 | $26.50 | $27.09 | $26.09 | $26.29 | $26.29 | 7,863,980 |
| 2022-07-18 | $26.82 | $26.95 | $25.90 | $26.56 | $26.56 | 8,164,410 |
| 2022-07-15 | $26.68 | $27.48 | $26.63 | $26.65 | $26.65 | 9,531,080 |
| 2022-07-14 | $26.33 | $27.15 | $26.20 | $26.67 | $26.67 | 9,692,080 |
| 2022-07-13 | $26.71 | $26.93 | $26.06 | $26.33 | $26.33 | 7,367,750 |
| 2022-07-12 | $25.70 | $27.99 | $25.51 | $26.67 | $26.67 | 21,260,880 |
| 2022-07-11 | $26.50 | $26.59 | $25.09 | $25.69 | $25.69 | 15,846,070 |
| 2022-07-08 | $27.45 | $27.68 | $26.52 | $26.54 | $26.54 | 14,237,470 |
| 2022-07-07 | $27.48 | $28.00 | $27.35 | $27.45 | $27.45 | 9,751,790 |
| 2022-07-06 | $27.78 | $28.20 | $27.02 | $27.45 | $27.45 | 10,454,520 |
| 2022-07-05 | $28.14 | $28.33 | $27.27 | $28.03 | $28.03 | 10,587,830 |
| 2022-07-04 | $28.05 | $28.61 | $27.25 | $28.35 | $28.35 | 8,552,900 |
| 2022-07-01 | $28.16 | $28.49 | $27.65 | $27.89 | $27.89 | 9,978,000 |
| 2022-06-30 | $28.73 | $29.00 | $27.94 | $28.10 | $28.10 | 13,116,170 |
| 2022-06-29 | $29.08 | $29.50 | $28.63 | $28.86 | $28.73 | 7,578,280 |
| 2022-06-28 | $28.33 | $29.56 | $28.25 | $29.38 | $29.24 | 17,753,630 |
| 2022-06-27 | $28.63 | $28.72 | $27.85 | $28.36 | $28.23 | 9,993,590 |
| 2022-06-24 | $28.20 | $29.67 | $27.97 | $28.49 | $28.36 | 20,205,280 |
| 2022-06-23 | $26.55 | $28.20 | $26.11 | $28.16 | $28.03 | 21,493,270 |
| 2022-06-22 | $26.50 | $27.30 | $26.29 | $26.75 | $26.63 | 13,686,090 |
| 2022-06-21 | $27.20 | $27.20 | $26.18 | $26.59 | $26.47 | 12,624,370 |
| 2022-06-20 | $25.36 | $27.54 | $25.23 | $27.15 | $27.02 | 29,454,990 |
| 2022-06-17 | $24.71 | $25.77 | $24.46 | $25.35 | $25.23 | 16,651,760 |
| 2022-06-16 | $24.36 | $25.44 | $24.36 | $24.82 | $24.71 | 11,352,670 |
| 2022-06-15 | $24.76 | $25.39 | $24.50 | $24.55 | $24.44 | 9,735,770 |
| 2022-06-14 | $25.20 | $25.20 | $23.80 | $24.52 | $24.41 | 15,801,130 |
| 2022-06-13 | $25.30 | $25.58 | $24.98 | $25.55 | $25.43 | 10,556,780 |
| 2022-06-10 | $24.23 | $25.43 | $24.18 | $25.32 | $25.20 | 15,129,420 |
| 2022-06-09 | $24.92 | $25.44 | $23.69 | $24.10 | $23.99 | 18,823,630 |
| 2022-06-08 | $25.89 | $26.03 | $24.66 | $25.10 | $24.98 | 14,813,150 |
| 2022-06-07 | $25.23 | $26.28 | $25.15 | $26.10 | $25.98 | 15,219,570 |
| 2022-06-06 | $25.10 | $25.51 | $24.91 | $25.39 | $25.27 | 12,846,850 |
| 2022-06-02 | $25.10 | $25.33 | $24.90 | $25.25 | $25.13 | 8,986,210 |
| 2022-06-01 | $25.31 | $25.96 | $25.12 | $25.15 | $25.03 | 10,631,970 |
| 2022-05-31 | $25.24 | $25.55 | $24.91 | $25.49 | $25.37 | 9,312,460 |
| 2022-05-30 | $25.41 | $25.47 | $24.88 | $25.29 | $25.17 | 11,309,240 |
| 2022-05-27 | $26.26 | $26.26 | $25.19 | $25.42 | $25.30 | 14,885,100 |
| 2022-05-26 | $24.50 | $26.13 | $24.33 | $25.99 | $25.87 | 24,233,040 |
| 2022-05-25 | $23.06 | $24.33 | $22.98 | $24.15 | $24.04 | 12,259,800 |
| 2022-05-24 | $23.60 | $24.40 | $23.18 | $23.31 | $23.20 | 12,429,780 |
| 2022-05-23 | $23.08 | $23.87 | $22.92 | $23.64 | $23.53 | 8,075,830 |
| 2022-05-20 | $23.25 | $23.56 | $22.98 | $23.15 | $23.04 | 6,500,240 |
| 2022-05-19 | $23.07 | $23.29 | $22.62 | $23.15 | $23.04 | 7,323,920 |
| 2022-05-18 | $23.65 | $23.65 | $23.20 | $23.39 | $23.28 | 5,922,250 |
| 2022-05-17 | $23.21 | $23.67 | $22.80 | $23.51 | $23.40 | 7,500,440 |
| 2022-05-16 | $23.53 | $23.70 | $23.00 | $23.20 | $23.09 | 7,842,100 |
| 2022-05-13 | $23.25 | $23.39 | $22.91 | $23.14 | $23.03 | 5,573,710 |
| 2022-05-12 | $22.88 | $23.36 | $22.67 | $23.26 | $23.15 | 10,370,060 |
| 2022-05-11 | $23.87 | $24.01 | $22.82 | $22.90 | $22.79 | 17,169,450 |
| 2022-05-10 | $22.40 | $23.81 | $22.32 | $23.62 | $23.51 | 18,208,930 |
| 2022-05-09 | $22.10 | $23.56 | $21.85 | $22.98 | $22.87 | 17,857,610 |
| 2022-05-06 | $22.22 | $22.49 | $21.76 | $22.14 | $22.04 | 12,622,590 |
| 2022-05-05 | $21.12 | $22.85 | $21.09 | $22.75 | $22.65 | 22,983,260 |
| 2022-05-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.17 | 0 |
| 2022-05-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.17 | 0 |
| 2022-04-29 | $19.80 | $22.06 | $19.58 | $21.27 | $21.17 | 26,230,730 |
| 2022-04-28 | $18.40 | $20.16 | $18.13 | $20.05 | $19.96 | 24,751,710 |
| 2022-04-27 | $17.27 | $18.62 | $16.91 | $18.52 | $18.43 | 16,651,110 |
| 2022-04-26 | $17.76 | $18.19 | $17.21 | $17.43 | $17.35 | 14,875,620 |
| 2022-04-25 | $19.29 | $19.35 | $17.49 | $17.51 | $17.43 | 13,112,440 |
| 2022-04-22 | $19.30 | $19.54 | $17.47 | $19.43 | $19.34 | 8,902,520 |
| 2022-04-21 | $19.91 | $20.20 | $19.32 | $19.41 | $19.32 | 9,120,210 |
| 2022-04-20 | $20.16 | $20.79 | $19.84 | $19.96 | $19.87 | 9,904,650 |
| 2022-04-19 | $20.35 | $20.68 | $19.93 | $20.16 | $20.07 | 10,972,220 |
| 2022-04-18 | $19.51 | $20.42 | $19.28 | $20.35 | $20.26 | 11,359,430 |
| 2022-04-15 | $19.50 | $19.86 | $19.21 | $19.59 | $19.50 | 9,199,120 |
| 2022-04-14 | $19.60 | $19.88 | $19.42 | $19.64 | $19.55 | 10,211,800 |
| 2022-04-13 | $20.39 | $20.39 | $19.54 | $19.59 | $19.50 | 10,832,980 |
| 2022-04-12 | $20.41 | $20.61 | $19.92 | $20.42 | $20.33 | 10,409,270 |
| 2022-04-11 | $21.14 | $21.14 | $20.23 | $20.41 | $20.32 | 12,141,950 |
| 2022-04-08 | $20.88 | $21.36 | $20.64 | $21.21 | $21.11 | 11,331,400 |
| 2022-04-07 | $21.30 | $21.78 | $20.81 | $20.91 | $20.81 | 16,640,060 |
| 2022-04-06 | $22.11 | $22.15 | $21.02 | $21.35 | $21.25 | 20,083,650 |
| 2022-04-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.13 | 0 |
| 2022-04-04 | $22.23 | $22.23 | $22.23 | $22.23 | $22.13 | 0 |
| 2022-04-01 | $22.10 | $22.56 | $22.06 | $22.23 | $22.13 | 12,661,310 |
| 2022-03-31 | $23.36 | $23.50 | $21.53 | $22.50 | $22.40 | 31,679,140 |
| 2022-03-30 | $22.78 | $23.82 | $22.75 | $23.66 | $23.55 | 17,341,370 |
| 2022-03-29 | $22.80 | $24.15 | $22.46 | $22.93 | $22.82 | 28,961,920 |
| 2022-03-28 | $22.60 | $22.73 | $22.10 | $22.23 | $22.13 | 10,274,870 |
| 2022-03-25 | $23.18 | $23.44 | $22.70 | $22.87 | $22.76 | 12,183,800 |
| 2022-03-24 | $23.10 | $23.32 | $22.73 | $23.05 | $22.94 | 12,177,700 |
| 2022-03-23 | $22.17 | $23.80 | $22.00 | $23.16 | $23.05 | 25,987,200 |
| 2022-03-22 | $22.38 | $22.80 | $22.12 | $22.20 | $22.10 | 17,918,350 |
| 2022-03-21 | $21.78 | $22.75 | $21.72 | $22.30 | $22.20 | 23,816,590 |
| 2022-03-18 | $21.71 | $21.92 | $21.02 | $21.80 | $21.70 | 27,878,080 |
| 2022-03-17 | $23.01 | $23.56 | $21.00 | $21.90 | $21.80 | 37,220,130 |
| 2022-03-16 | $23.00 | $23.50 | $20.98 | $22.92 | $22.81 | 33,686,300 |
| 2022-03-15 | $24.68 | $24.88 | $23.00 | $23.00 | $22.89 | 15,500,510 |
| 2022-03-14 | $23.05 | $24.75 | $22.96 | $23.96 | $23.85 | 22,062,780 |
| 2022-03-11 | $22.90 | $23.50 | $22.30 | $23.38 | $23.27 | 18,077,570 |
| 2022-03-10 | $23.44 | $23.96 | $22.91 | $22.93 | $22.82 | 18,359,500 |
| 2022-03-09 | $23.82 | $24.06 | $21.50 | $23.39 | $23.28 | 22,772,880 |
| 2022-03-08 | $24.71 | $24.83 | $23.68 | $23.82 | $23.71 | 14,338,450 |
| 2022-03-07 | $24.97 | $25.20 | $24.30 | $24.73 | $24.62 | 11,977,330 |
| 2022-03-04 | $25.40 | $25.80 | $24.68 | $24.79 | $24.68 | 13,930,910 |
| 2022-03-03 | $26.91 | $26.91 | $25.48 | $25.61 | $25.49 | 15,737,570 |
| 2022-03-02 | $27.73 | $27.73 | $26.47 | $26.60 | $26.48 | 17,117,940 |
| 2022-03-01 | $26.59 | $27.71 | $26.27 | $27.66 | $27.53 | 22,880,080 |
| 2022-02-28 | $25.99 | $26.63 | $25.70 | $26.46 | $26.34 | 17,829,960 |
| 2022-02-25 | $25.83 | $26.30 | $25.55 | $25.96 | $25.84 | 17,754,430 |
| 2022-02-24 | $25.69 | $26.77 | $25.30 | $26.33 | $26.21 | 25,303,360 |
| 2022-02-23 | $24.70 | $26.00 | $24.70 | $25.80 | $25.68 | 16,801,210 |
| 2022-02-22 | $25.60 | $25.60 | $24.60 | $24.78 | $24.67 | 9,882,530 |
| 2022-02-21 | $25.22 | $25.73 | $25.06 | $25.18 | $25.06 | 8,727,080 |
| 2022-02-18 | $25.50 | $25.50 | $24.78 | $25.12 | $25.00 | 13,242,240 |
| 2022-02-17 | $25.00 | $25.93 | $24.82 | $25.60 | $25.48 | 14,844,460 |
| 2022-02-16 | $24.75 | $25.07 | $24.55 | $25.02 | $24.90 | 8,735,010 |
| 2022-02-15 | $24.90 | $25.09 | $24.60 | $24.99 | $24.87 | 13,199,140 |
| 2022-02-14 | $24.99 | $25.35 | $24.64 | $24.95 | $24.84 | 10,440,150 |
| 2022-02-11 | $24.78 | $25.05 | $24.50 | $24.80 | $24.69 | 9,254,060 |
| 2022-02-10 | $25.51 | $25.62 | $24.67 | $24.96 | $24.85 | 11,388,780 |
| 2022-02-09 | $24.95 | $25.55 | $24.75 | $25.48 | $25.36 | 10,751,570 |
| 2022-02-08 | $25.26 | $25.30 | $24.28 | $25.21 | $25.09 | 12,507,390 |
| 2022-02-07 | $26.29 | $26.34 | $24.64 | $24.95 | $24.84 | 17,707,360 |
| 2022-02-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.57 | 0 |
| 2022-02-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.57 | 0 |
| 2022-02-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.57 | 0 |
| 2022-02-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.57 | 0 |
| 2022-01-28 | $25.99 | $26.36 | $25.24 | $25.69 | $25.57 | 9,659,190 |
| 2022-01-27 | $25.90 | $26.06 | $25.30 | $25.36 | $25.24 | 9,650,450 |
| 2022-01-26 | $26.15 | $26.48 | $25.32 | $25.86 | $25.74 | 12,821,610 |
| 2022-01-25 | $27.34 | $27.70 | $25.95 | $25.95 | $25.83 | 14,683,130 |
| 2022-01-24 | $25.80 | $27.38 | $25.80 | $26.96 | $26.84 | 17,861,440 |
| 2022-01-21 | $26.95 | $26.95 | $25.15 | $26.07 | $25.95 | 38,401,950 |
| 2022-01-20 | $31.62 | $31.62 | $27.94 | $27.94 | $27.81 | 32,252,410 |
| 2022-01-19 | $32.84 | $33.05 | $30.81 | $31.04 | $30.90 | 11,806,800 |
| 2022-01-18 | $31.99 | $33.06 | $31.75 | $32.87 | $32.72 | 11,979,390 |
| 2022-01-17 | $31.09 | $32.36 | $31.07 | $31.99 | $31.84 | 7,395,890 |
| 2022-01-14 | $30.45 | $31.60 | $30.33 | $31.08 | $30.94 | 6,656,410 |
| 2022-01-13 | $30.90 | $31.09 | $30.16 | $30.65 | $30.51 | 9,427,430 |
| 2022-01-12 | $30.00 | $31.56 | $30.00 | $30.89 | $30.75 | 12,405,340 |
| 2022-01-11 | $31.06 | $31.18 | $30.00 | $30.20 | $30.06 | 10,680,720 |
| 2022-01-10 | $31.60 | $31.76 | $30.78 | $31.02 | $30.88 | 10,107,370 |
| 2022-01-07 | $31.70 | $32.18 | $31.40 | $31.65 | $31.50 | 11,288,810 |
| 2022-01-06 | $32.38 | $32.60 | $31.12 | $31.58 | $31.43 | 23,394,370 |
| 2022-01-05 | $34.12 | $34.66 | $32.18 | $32.79 | $32.64 | 16,500,220 |
| 2022-01-04 | $35.74 | $36.39 | $34.18 | $34.31 | $34.15 | 14,827,660 |
| 2022-01-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.60 | 0 |
| 2021-12-31 | $34.78 | $36.68 | $34.58 | $35.76 | $35.60 | 23,975,710 |
| 2021-12-30 | $33.29 | $35.20 | $33.14 | $34.91 | $34.75 | 18,800,140 |
| 2021-12-29 | $32.88 | $34.00 | $32.61 | $33.12 | $32.97 | 12,300,460 |
| 2021-12-28 | $32.46 | $32.90 | $32.27 | $32.89 | $32.74 | 4,977,090 |
| 2021-12-27 | $33.07 | $33.17 | $32.23 | $32.46 | $32.31 | 7,070,980 |
| 2021-12-24 | $33.01 | $33.20 | $32.61 | $33.02 | $32.87 | 6,268,730 |
| 2021-12-23 | $32.88 | $33.18 | $32.60 | $33.07 | $32.92 | 8,308,960 |
| 2021-12-22 | $33.35 | $33.58 | $32.68 | $32.88 | $32.73 | 7,982,840 |
| 2021-12-21 | $33.84 | $34.30 | $32.64 | $33.31 | $33.16 | 10,024,600 |
| 2021-12-20 | $34.80 | $35.10 | $33.65 | $33.96 | $33.80 | 11,902,480 |
| 2021-12-17 | $35.17 | $35.38 | $34.76 | $35.23 | $35.07 | 6,945,200 |
| 2021-12-16 | $35.12 | $35.88 | $35.00 | $35.27 | $35.11 | 6,938,830 |
| 2021-12-15 | $35.70 | $35.84 | $35.10 | $35.12 | $34.96 | 8,861,590 |
| 2021-12-14 | $34.40 | $36.10 | $34.05 | $35.90 | $35.73 | 16,295,860 |
| 2021-12-13 | $34.90 | $35.01 | $33.47 | $34.43 | $34.27 | 13,397,370 |
| 2021-12-07 | $34.97 | $35.13 | $33.02 | $33.64 | $33.49 | 14,925,350 |
| 2021-12-06 | $35.24 | $35.56 | $34.50 | $34.51 | $34.35 | 9,859,830 |
| 2021-12-03 | $35.20 | $35.20 | $35.20 | $35.20 | $35.04 | 11,985,570 |
| 2021-12-02 | $34.28 | $34.28 | $34.28 | $34.28 | $34.12 | 20,613,730 |
| 2021-12-01 | $36.50 | $36.75 | $35.00 | $35.50 | $35.34 | 12,390,030 |
| 2021-11-30 | $36.28 | $37.40 | $36.00 | $36.55 | $36.38 | 17,151,290 |
| 2021-11-29 | $34.77 | $36.63 | $34.60 | $36.28 | $36.11 | 14,989,540 |
| 2021-11-26 | $34.82 | $35.58 | $34.59 | $34.89 | $34.73 | 7,577,760 |
| 2021-11-25 | $35.10 | $35.88 | $34.16 | $34.69 | $34.53 | 14,287,930 |
| 2021-11-24 | $36.06 | $36.35 | $34.66 | $35.33 | $35.17 | 12,928,180 |
| 2021-11-23 | $37.09 | $37.09 | $35.60 | $35.63 | $35.47 | 16,316,620 |
| 2021-11-22 | $36.70 | $37.17 | $36.31 | $37.03 | $36.86 | 11,976,580 |
| 2021-11-19 | $36.76 | $37.20 | $36.24 | $36.70 | $36.53 | 13,079,650 |
| 2021-11-18 | $34.96 | $36.90 | $34.44 | $36.23 | $36.06 | 14,469,750 |
| 2021-11-17 | $34.39 | $35.32 | $33.88 | $34.91 | $34.75 | 9,979,090 |
| 2021-11-16 | $35.60 | $36.29 | $34.20 | $34.44 | $34.28 | 15,862,040 |
| 2021-11-15 | $37.27 | $38.37 | $35.61 | $35.80 | $35.64 | 16,426,560 |
| 2021-11-12 | $36.08 | $37.77 | $36.08 | $37.15 | $36.98 | 11,564,980 |
| 2021-11-11 | $36.60 | $36.86 | $35.80 | $36.01 | $35.84 | 10,795,310 |
| 2021-11-10 | $36.92 | $37.55 | $36.36 | $36.59 | $36.42 | 15,031,240 |
| 2021-11-09 | $35.98 | $37.20 | $35.36 | $36.84 | $36.67 | 18,275,800 |
| 2021-11-08 | $35.48 | $35.99 | $34.62 | $35.46 | $35.30 | 13,074,820 |
| 2021-11-05 | $36.03 | $36.03 | $36.03 | $36.03 | $35.86 | 13,746,250 |
| 2021-11-04 | $35.88 | $36.25 | $35.27 | $36.03 | $35.86 | 11,325,080 |
| 2021-11-03 | $34.99 | $35.89 | $34.66 | $35.62 | $35.46 | 13,231,910 |
| 2021-11-02 | $35.82 | $36.50 | $35.00 | $35.12 | $34.96 | 17,771,090 |
| 2021-11-01 | $35.00 | $36.25 | $34.65 | $35.40 | $35.24 | 16,277,540 |
| 2021-10-29 | $33.40 | $34.90 | $33.38 | $34.55 | $34.39 | 17,477,770 |
| 2021-10-28 | $33.81 | $34.21 | $33.38 | $33.58 | $33.43 | 12,626,770 |
| 2021-10-27 | $34.30 | $34.87 | $33.11 | $33.94 | $33.78 | 24,575,770 |
| 2021-10-26 | $32.64 | $33.19 | $32.24 | $32.45 | $32.30 | 9,306,330 |
| 2021-10-25 | $30.79 | $32.95 | $30.66 | $32.86 | $32.71 | 21,688,470 |
| 2021-10-22 | $30.01 | $30.68 | $29.82 | $30.66 | $30.52 | 11,804,540 |
| 2021-10-21 | $30.23 | $30.42 | $29.40 | $30.40 | $30.26 | 10,677,400 |
| 2021-10-20 | $29.35 | $30.30 | $29.25 | $30.25 | $30.11 | 14,014,630 |
| 2021-10-19 | $30.04 | $30.04 | $29.25 | $29.35 | $29.21 | 11,119,340 |
| 2021-10-18 | $30.20 | $30.50 | $29.63 | $30.04 | $29.90 | 13,471,070 |
| 2021-10-15 | $30.52 | $30.78 | $29.75 | $30.26 | $30.12 | 11,023,430 |
| 2021-10-14 | $29.53 | $30.78 | $29.53 | $30.54 | $30.40 | 11,579,670 |
| 2021-10-13 | $28.79 | $30.17 | $28.22 | $29.67 | $29.53 | 18,403,930 |
| 2021-10-12 | $30.66 | $30.66 | $29.40 | $29.86 | $29.72 | 25,660,890 |
| 2021-10-11 | $30.72 | $33.66 | $30.72 | $32.01 | $31.86 | 34,883,010 |
| 2021-09-30 | $31.82 | $33.15 | $31.82 | $32.57 | $32.42 | 13,125,590 |
| 2021-09-29 | $33.07 | $33.45 | $30.72 | $31.75 | $31.60 | 14,826,390 |
| 2021-09-28 | $33.22 | $34.30 | $33.15 | $33.16 | $33.01 | 10,862,970 |
| 2021-09-27 | $33.53 | $33.78 | $32.89 | $33.32 | $33.17 | 8,467,560 |
| 2021-09-24 | $33.59 | $33.78 | $32.77 | $33.52 | $33.37 | 10,984,010 |
| 2021-09-23 | $32.69 | $34.10 | $32.22 | $33.58 | $33.43 | 17,829,850 |
| 2021-09-22 | $31.00 | $33.00 | $30.85 | $32.60 | $32.45 | 15,450,680 |
| 2021-09-21 | $31.41 | $31.41 | $31.41 | $31.41 | $31.27 | 0 |
| 2021-09-20 | $31.41 | $31.41 | $31.41 | $31.41 | $31.27 | 0 |
| 2021-09-17 | $31.60 | $31.80 | $30.59 | $31.41 | $31.27 | 10,264,760 |
| 2021-09-16 | $32.05 | $32.20 | $31.35 | $31.40 | $31.26 | 9,528,360 |
| 2021-09-15 | $31.47 | $32.33 | $31.00 | $31.89 | $31.74 | 11,744,580 |
| 2021-09-14 | $31.86 | $32.68 | $31.04 | $31.61 | $31.46 | 14,161,180 |
| 2021-09-13 | $31.77 | $32.01 | $31.00 | $31.76 | $31.61 | 15,880,960 |
| 2021-09-09 | $33.09 | $33.34 | $31.90 | $33.26 | $33.11 | 19,346,470 |
| 2021-09-08 | $33.38 | $33.40 | $32.67 | $33.02 | $32.87 | 9,297,510 |
| 2021-09-07 | $33.59 | $34.02 | $33.01 | $33.44 | $33.29 | 13,715,830 |
| 2021-09-06 | $32.88 | $33.90 | $31.96 | $33.60 | $33.45 | 19,839,080 |
| 2021-09-03 | $33.60 | $34.09 | $31.45 | $33.42 | $33.27 | 30,344,240 |
| 2021-09-02 | $34.29 | $34.87 | $33.52 | $33.85 | $33.69 | 18,518,670 |
| 2021-09-01 | $36.75 | $37.00 | $33.80 | $34.72 | $34.56 | 25,507,450 |
| 2021-08-31 | $37.30 | $37.50 | $36.03 | $37.00 | $36.83 | 12,954,860 |
| 2021-08-30 | $36.88 | $38.27 | $36.60 | $36.97 | $36.80 | 19,548,030 |
| 2021-08-27 | $37.90 | $37.90 | $35.90 | $36.47 | $36.30 | 19,908,330 |
| 2021-08-26 | $37.60 | $38.71 | $37.44 | $37.70 | $37.53 | 14,401,930 |
| 2021-08-25 | $39.95 | $39.99 | $37.74 | $38.14 | $37.96 | 20,881,680 |
| 2021-08-24 | $37.53 | $40.33 | $36.87 | $39.93 | $39.75 | 31,546,960 |
| 2021-08-23 | $36.46 | $39.20 | $36.44 | $38.64 | $38.46 | 29,648,530 |
| 2021-08-20 | $36.21 | $37.88 | $34.18 | $36.20 | $36.03 | 40,828,990 |
| 2021-08-19 | $36.92 | $38.85 | $36.28 | $37.98 | $37.81 | 22,806,630 |
| 2021-08-18 | $36.31 | $37.70 | $35.79 | $36.88 | $36.71 | 15,693,130 |
| 2021-08-17 | $36.66 | $37.55 | $35.00 | $36.09 | $35.92 | 16,418,030 |
| 2021-08-16 | $37.01 | $37.55 | $36.30 | $36.65 | $36.48 | 12,444,000 |
| 2021-08-13 | $36.61 | $37.89 | $36.51 | $37.17 | $37.00 | 12,893,320 |
| 2021-08-12 | $37.84 | $38.50 | $36.27 | $36.68 | $36.51 | 19,958,200 |
| 2021-08-11 | $38.13 | $38.85 | $37.35 | $37.80 | $37.63 | 19,281,830 |
| 2021-08-10 | $37.90 | $40.12 | $37.87 | $38.78 | $38.60 | 22,896,910 |
| 2021-08-09 | $38.90 | $39.87 | $37.86 | $38.17 | $37.99 | 20,428,490 |
| 2021-08-06 | $39.25 | $39.30 | $37.73 | $38.90 | $38.72 | 23,247,690 |
| 2021-08-05 | $36.80 | $40.41 | $36.70 | $39.35 | $39.17 | 33,653,500 |
| 2021-08-04 | $36.36 | $37.80 | $36.36 | $36.93 | $36.76 | 24,093,130 |
| 2021-08-03 | $36.10 | $38.58 | $35.81 | $36.71 | $36.54 | 37,751,250 |
| 2021-08-02 | $33.00 | $36.17 | $32.88 | $36.17 | $36.00 | 39,136,700 |
| 2021-07-30 | $33.50 | $33.78 | $31.90 | $32.88 | $32.73 | 23,822,990 |
| 2021-07-29 | $32.53 | $34.20 | $32.30 | $33.76 | $33.60 | 19,799,140 |
| 2021-07-28 | $32.81 | $33.24 | $30.80 | $32.06 | $31.91 | 22,580,550 |
| 2021-07-27 | $34.13 | $35.77 | $33.24 | $33.24 | $33.09 | 37,950,840 |
| 2021-07-26 | $33.83 | $36.15 | $33.65 | $34.42 | $34.26 | 41,699,230 |
| 2021-07-23 | $32.69 | $34.56 | $32.15 | $33.85 | $33.69 | 26,166,630 |
| 2021-07-22 | $33.10 | $33.32 | $31.80 | $32.65 | $32.50 | 18,176,200 |
| 2021-07-21 | $32.54 | $33.56 | $32.06 | $33.08 | $32.93 | 23,382,510 |
| 2021-07-20 | $31.30 | $33.23 | $31.20 | $32.60 | $32.45 | 20,177,410 |
| 2021-07-19 | $32.03 | $33.45 | $31.55 | $31.79 | $31.64 | 25,375,640 |
| 2021-07-16 | $29.90 | $32.48 | $29.49 | $31.88 | $31.73 | 27,736,840 |
| 2021-07-15 | $29.42 | $30.38 | $29.40 | $30.21 | $30.07 | 13,150,960 |
| 2021-07-14 | $30.90 | $30.99 | $29.00 | $29.41 | $29.27 | 19,596,450 |
| 2021-07-13 | $30.89 | $31.47 | $30.42 | $30.88 | $30.74 | 15,243,110 |
| 2021-07-12 | $32.00 | $32.38 | $30.83 | $30.88 | $30.74 | 33,332,060 |
| 2021-07-09 | $31.71 | $34.15 | $31.36 | $31.80 | $31.65 | 39,137,830 |
| 2021-07-08 | $29.60 | $32.25 | $29.43 | $31.97 | $31.82 | 33,568,520 |
| 2021-07-07 | $28.58 | $29.67 | $28.20 | $29.42 | $29.19 | 16,324,860 |
| 2021-07-06 | $27.43 | $29.06 | $27.00 | $28.90 | $28.68 | 20,760,350 |
| 2021-07-05 | $27.63 | $28.35 | $27.03 | $27.42 | $27.21 | 17,175,380 |
| 2021-07-01 | $31.10 | $31.35 | $29.11 | $29.35 | $29.12 | 18,435,010 |
| 2021-06-30 | $30.77 | $30.85 | $30.03 | $30.78 | $30.54 | 10,566,380 |
| 2021-06-29 | $31.20 | $31.30 | $30.21 | $30.34 | $30.11 | 12,818,000 |
| 2021-06-28 | $31.85 | $32.00 | $31.03 | $31.14 | $30.90 | 16,219,730 |
| 2021-06-25 | $31.14 | $31.79 | $30.38 | $31.70 | $31.46 | 16,637,290 |
| 2021-06-24 | $31.70 | $32.18 | $31.10 | $31.25 | $31.01 | 18,167,070 |
| 2021-06-23 | $30.51 | $32.45 | $30.00 | $31.92 | $31.67 | 31,131,710 |
| 2021-06-22 | $30.37 | $30.85 | $30.11 | $30.50 | $30.26 | 22,717,610 |
| 2021-06-21 | $28.05 | $30.66 | $28.00 | $30.21 | $29.98 | 27,003,110 |
| 2021-06-18 | $27.79 | $28.78 | $27.51 | $28.13 | $27.91 | 13,534,420 |
| 2021-06-17 | $28.39 | $28.84 | $27.42 | $27.81 | $27.60 | 12,652,510 |
| 2021-06-16 | $27.54 | $29.13 | $27.37 | $27.91 | $27.69 | 20,093,280 |
| 2021-06-15 | $28.12 | $28.12 | $27.09 | $27.74 | $27.53 | 21,975,540 |
| 2021-06-14 | $28.23 | $28.23 | $28.23 | $28.23 | $28.01 | 0 |
| 2021-06-11 | $30.07 | $30.15 | $28.14 | $28.23 | $28.01 | 24,159,320 |
| 2021-06-10 | $30.38 | $30.40 | $29.72 | $30.07 | $29.84 | 12,933,630 |
| 2021-06-09 | $30.21 | $30.78 | $29.75 | $30.42 | $30.19 | 21,534,730 |
| 2021-06-08 | $29.00 | $30.06 | $28.90 | $29.78 | $29.55 | 17,974,780 |
| 2021-06-07 | $28.92 | $29.60 | $28.92 | $29.20 | $28.97 | 13,199,850 |
| 2021-06-04 | $28.67 | $28.92 | $28.26 | $28.59 | $28.37 | 9,440,810 |
| 2021-06-03 | $28.97 | $29.16 | $28.33 | $28.40 | $28.18 | 13,488,700 |
| 2021-06-02 | $29.44 | $30.09 | $28.68 | $28.93 | $28.71 | 15,623,360 |
| 2021-06-01 | $30.00 | $31.11 | $29.53 | $29.59 | $29.36 | 17,717,550 |
| 2021-05-31 | $30.31 | $30.70 | $29.48 | $30.22 | $29.99 | 19,115,650 |
| 2021-05-28 | $29.99 | $30.36 | $29.56 | $30.25 | $30.02 | 10,428,710 |
| 2021-05-27 | $29.50 | $30.25 | $29.29 | $30.20 | $29.97 | 13,286,840 |
| 2021-05-26 | $30.07 | $30.09 | $29.38 | $29.50 | $29.27 | 16,564,910 |
| 2021-05-25 | $29.37 | $30.50 | $29.13 | $30.07 | $29.84 | 23,606,120 |
| 2021-05-24 | $27.75 | $29.61 | $27.75 | $29.35 | $29.12 | 19,820,940 |
| 2021-05-21 | $29.18 | $29.18 | $27.83 | $28.20 | $27.98 | 16,458,900 |
| 2021-05-20 | $29.10 | $29.45 | $28.57 | $29.25 | $29.02 | 17,707,650 |
| 2021-05-19 | $28.05 | $29.48 | $27.66 | $29.14 | $28.92 | 27,394,860 |
| 2021-05-18 | $26.87 | $28.50 | $26.29 | $27.97 | $27.75 | 24,356,850 |
| 2021-05-17 | $26.05 | $27.19 | $26.05 | $26.88 | $26.67 | 19,599,410 |
| 2021-05-14 | $24.86 | $26.00 | $24.68 | $25.93 | $25.73 | 16,637,200 |
| 2021-05-13 | $24.71 | $25.39 | $24.60 | $24.85 | $24.66 | 7,590,650 |
| 2021-05-12 | $25.04 | $25.18 | $24.63 | $24.94 | $24.75 | 6,553,070 |
| 2021-05-11 | $24.64 | $25.76 | $24.41 | $25.30 | $25.10 | 12,537,560 |
| 2021-05-10 | $25.30 | $25.35 | $24.20 | $24.69 | $24.50 | 10,567,380 |
| 2021-05-07 | $25.42 | $25.80 | $24.91 | $24.98 | $24.79 | 9,203,380 |
| 2021-05-06 | $24.13 | $25.68 | $23.95 | $25.52 | $25.32 | 19,942,340 |
| 2021-05-05 | $24.01 | $24.01 | $24.01 | $24.01 | $23.82 | 0 |
| 2021-05-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.82 | 0 |
| 2021-04-30 | $25.28 | $25.31 | $23.88 | $24.01 | $23.82 | 19,687,890 |
| 2021-04-29 | $25.83 | $25.94 | $25.18 | $25.28 | $25.09 | 8,893,330 |
| 2021-04-28 | $24.78 | $25.85 | $24.48 | $25.68 | $25.48 | 15,412,970 |
| 2021-04-27 | $25.45 | $25.45 | $23.98 | $24.79 | $24.60 | 17,917,660 |
| 2021-04-26 | $25.47 | $26.91 | $25.19 | $25.50 | $25.30 | 22,598,440 |
| 2021-04-23 | $24.96 | $25.49 | $24.65 | $25.02 | $24.83 | 10,976,440 |
| 2021-04-22 | $25.00 | $25.45 | $24.65 | $24.81 | $24.62 | 8,502,160 |
| 2021-04-21 | $24.65 | $25.20 | $24.39 | $25.16 | $24.97 | 11,108,930 |
| 2021-04-20 | $25.12 | $25.26 | $24.30 | $24.79 | $24.60 | 21,978,370 |
| 2021-04-19 | $26.00 | $26.59 | $24.90 | $25.41 | $25.21 | 24,271,280 |
| 2021-04-16 | $27.31 | $27.34 | $25.55 | $26.02 | $25.82 | 13,547,780 |
| 2021-04-15 | $27.40 | $27.40 | $26.76 | $27.20 | $26.99 | 6,693,800 |
| 2021-04-14 | $27.09 | $27.71 | $26.90 | $27.55 | $27.34 | 11,336,680 |
| 2021-04-13 | $26.80 | $27.58 | $26.42 | $27.15 | $26.94 | 8,569,270 |
| 2021-04-12 | $27.20 | $27.40 | $26.39 | $27.03 | $26.82 | 15,875,900 |
| 2021-04-09 | $26.34 | $27.68 | $26.34 | $27.51 | $27.30 | 29,186,330 |
| 2021-04-08 | $25.70 | $26.39 | $25.60 | $25.90 | $25.70 | 8,119,560 |
| 2021-04-07 | $26.47 | $26.59 | $25.45 | $26.02 | $25.82 | 9,692,570 |
| 2021-04-06 | $26.73 | $26.83 | $26.01 | $26.35 | $26.15 | 7,704,490 |
| 2021-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.15 | 0 |
| 2021-04-01 | $25.95 | $26.69 | $25.67 | $26.45 | $26.25 | 12,053,460 |
| 2021-03-31 | $27.25 | $27.40 | $25.00 | $25.62 | $25.42 | 23,763,350 |
| 2021-03-30 | $26.88 | $29.30 | $26.88 | $27.62 | $27.41 | 27,803,480 |
| 2021-03-29 | $26.50 | $27.66 | $26.08 | $26.78 | $26.57 | 17,148,130 |
| 2021-03-26 | $25.51 | $26.50 | $25.51 | $26.39 | $26.19 | 8,960,200 |
| 2021-03-25 | $25.40 | $25.80 | $25.18 | $25.48 | $25.28 | 8,965,640 |
| 2021-03-24 | $26.18 | $26.50 | $25.25 | $25.60 | $25.40 | 8,779,050 |
| 2021-03-23 | $26.36 | $26.55 | $25.72 | $26.35 | $26.15 | 10,875,180 |
| 2021-03-22 | $25.55 | $27.50 | $25.55 | $26.39 | $26.19 | 18,139,500 |
| 2021-03-19 | $26.09 | $27.13 | $25.20 | $26.05 | $25.85 | 24,172,770 |
| 2021-03-18 | $25.55 | $26.38 | $25.54 | $25.96 | $25.76 | 17,668,210 |
| 2021-03-17 | $23.84 | $25.43 | $23.76 | $25.14 | $24.95 | 20,667,110 |
| 2021-03-16 | $22.64 | $24.88 | $22.58 | $24.25 | $24.06 | 32,905,080 |
| 2021-03-15 | $22.97 | $23.12 | $22.43 | $22.64 | $22.47 | 10,383,080 |
| 2021-03-12 | $23.29 | $23.49 | $22.50 | $22.96 | $22.78 | 12,349,960 |
| 2021-03-11 | $22.78 | $23.41 | $22.51 | $23.26 | $23.08 | 12,254,180 |
| 2021-03-10 | $22.83 | $23.27 | $22.50 | $22.83 | $22.65 | 20,972,910 |
| 2021-03-09 | $24.30 | $24.48 | $22.34 | $22.55 | $22.38 | 33,303,610 |
| 2021-03-08 | $27.01 | $27.19 | $24.23 | $24.30 | $24.11 | 24,805,220 |
| 2021-03-05 | $27.26 | $27.82 | $26.44 | $26.87 | $26.66 | 21,806,010 |
| 2021-03-04 | $28.43 | $28.65 | $27.70 | $27.93 | $27.71 | 15,725,040 |
| 2021-03-03 | $28.65 | $29.08 | $28.28 | $28.88 | $28.66 | 13,237,920 |
| 2021-03-02 | $29.85 | $30.31 | $28.55 | $29.24 | $29.01 | 18,054,030 |
| 2021-03-01 | $29.76 | $30.04 | $28.66 | $29.81 | $29.58 | 16,807,660 |
| 2021-02-26 | $29.32 | $30.51 | $28.90 | $29.61 | $29.38 | 24,448,610 |
| 2021-02-25 | $29.35 | $32.00 | $29.35 | $30.19 | $29.96 | 25,383,100 |
| 2021-02-24 | $29.93 | $30.46 | $28.94 | $29.36 | $29.13 | 17,849,730 |
| 2021-02-23 | $28.40 | $30.25 | $27.98 | $29.75 | $29.52 | 22,114,130 |
| 2021-02-22 | $29.50 | $30.00 | $28.60 | $28.64 | $28.42 | 17,464,120 |
| 2021-02-19 | $29.81 | $29.99 | $28.88 | $29.15 | $28.93 | 14,438,360 |
| 2021-02-18 | $31.12 | $31.30 | $29.71 | $29.82 | $29.59 | 18,110,990 |
| 2021-02-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 0 |
| 2021-02-16 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 0 |
| 2021-02-15 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 0 |
| 2021-02-12 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 0 |
| 2021-02-11 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 0 |
| 2021-02-10 | $30.83 | $31.20 | $29.74 | $30.73 | $30.49 | 20,488,930 |
| 2021-02-09 | $28.68 | $31.00 | $28.33 | $30.78 | $30.54 | 28,006,620 |
| 2021-02-08 | $29.40 | $29.49 | $27.11 | $28.28 | $28.06 | 24,049,510 |
| 2021-02-05 | $31.00 | $31.02 | $28.60 | $28.65 | $28.43 | 19,916,610 |
| 2021-02-04 | $30.71 | $31.18 | $29.79 | $30.37 | $30.14 | 15,353,620 |
| 2021-02-03 | $32.36 | $32.50 | $30.37 | $30.90 | $30.66 | 30,771,660 |
| 2021-02-02 | $32.58 | $32.58 | $30.83 | $32.25 | $32.00 | 20,513,430 |
| 2021-02-01 | $32.81 | $33.09 | $31.53 | $32.05 | $31.80 | 16,734,700 |
| 2021-01-29 | $33.87 | $34.65 | $31.69 | $32.47 | $32.22 | 24,710,680 |
| 2021-01-28 | $33.23 | $35.00 | $33.02 | $33.36 | $33.10 | 22,948,900 |
| 2021-01-27 | $33.50 | $34.50 | $32.87 | $33.63 | $33.37 | 23,740,060 |
| 2021-01-26 | $36.71 | $36.77 | $34.03 | $34.03 | $33.77 | 34,644,470 |
| 2021-01-25 | $39.10 | $41.07 | $37.45 | $37.81 | $37.52 | 30,823,390 |
| 2021-01-22 | $36.80 | $39.50 | $36.53 | $38.99 | $38.69 | 28,282,610 |
| 2021-01-21 | $36.61 | $38.45 | $36.36 | $37.10 | $36.81 | 23,205,780 |
| 2021-01-20 | $35.60 | $37.10 | $34.50 | $36.82 | $36.54 | 25,902,610 |
| 2021-01-19 | $35.45 | $38.67 | $35.45 | $36.00 | $35.72 | 35,169,220 |
| 2021-01-18 | $37.44 | $39.93 | $35.99 | $36.09 | $35.81 | 39,726,640 |
| 2021-01-15 | $36.70 | $38.09 | $36.02 | $37.50 | $37.21 | 29,274,170 |
| 2021-01-14 | $37.99 | $38.34 | $35.41 | $36.70 | $36.42 | 36,831,960 |
| 2021-01-13 | $41.44 | $41.90 | $38.56 | $39.14 | $38.84 | 41,846,280 |
| 2021-01-12 | $35.16 | $39.92 | $35.16 | $39.92 | $39.61 | 36,095,510 |
| 2021-01-11 | $38.58 | $40.60 | $35.78 | $36.29 | $36.01 | 34,568,520 |
| 2021-01-08 | $36.87 | $39.40 | $34.82 | $37.95 | $37.66 | 37,338,310 |
| 2021-01-07 | $33.25 | $37.37 | $32.88 | $37.29 | $37.00 | 56,950,510 |
| 2021-01-06 | $31.03 | $34.38 | $31.03 | $33.98 | $33.72 | 60,101,670 |
| 2021-01-05 | $31.43 | $32.58 | $30.20 | $31.25 | $31.01 | 25,365,480 |
| 2021-01-04 | $29.90 | $32.37 | $29.85 | $31.76 | $31.52 | 26,423,950 |
| 2021-01-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.87 | 0 |
| 2020-12-31 | $29.03 | $30.30 | $28.79 | $30.10 | $29.87 | 19,444,460 |
| 2020-12-30 | $28.15 | $29.45 | $27.92 | $29.32 | $29.09 | 17,665,210 |
| 2020-12-29 | $28.73 | $29.17 | $27.90 | $28.16 | $27.94 | 13,675,180 |
| 2020-12-28 | $29.27 | $30.27 | $28.50 | $28.86 | $28.64 | 18,662,780 |
| 2020-12-25 | $28.59 | $29.58 | $27.90 | $29.46 | $29.23 | 19,778,170 |
| 2020-12-24 | $27.80 | $29.50 | $27.67 | $28.79 | $28.57 | 30,527,480 |
| 2020-12-23 | $26.48 | $28.00 | $26.00 | $28.00 | $27.78 | 22,606,540 |
| 2020-12-22 | $27.29 | $27.68 | $26.40 | $26.69 | $26.48 | 16,361,930 |
| 2020-12-21 | $25.68 | $27.60 | $25.60 | $27.37 | $27.16 | 25,657,060 |
| 2020-12-18 | $25.20 | $26.06 | $25.00 | $25.82 | $25.62 | 13,050,340 |
| 2020-12-17 | $25.89 | $26.10 | $24.89 | $25.37 | $25.17 | 15,204,030 |
| 2020-12-16 | $25.40 | $26.19 | $25.09 | $25.90 | $25.70 | 13,385,290 |
| 2020-12-15 | $25.17 | $26.40 | $25.17 | $25.62 | $25.42 | 13,878,140 |
| 2020-12-14 | $24.11 | $25.68 | $24.11 | $25.50 | $25.30 | 13,951,960 |
| 2020-12-11 | $25.02 | $25.45 | $24.50 | $24.51 | $24.32 | 13,033,190 |
| 2020-12-10 | $24.80 | $25.14 | $24.35 | $25.02 | $24.83 | 8,772,070 |
| 2020-12-09 | $25.15 | $25.71 | $24.81 | $24.90 | $24.71 | 11,301,780 |
| 2020-12-08 | $25.51 | $25.65 | $24.94 | $25.12 | $24.93 | 10,210,980 |
| 2020-12-07 | $25.52 | $25.93 | $25.20 | $25.50 | $25.30 | 14,471,550 |
| 2020-12-04 | $24.18 | $25.74 | $24.17 | $25.50 | $25.30 | 16,044,970 |
| 2020-12-03 | $25.12 | $25.14 | $24.38 | $24.40 | $24.21 | 11,980,040 |
| 2020-12-02 | $24.93 | $25.25 | $24.61 | $25.05 | $24.86 | 16,734,930 |
| 2020-12-01 | $23.30 | $25.36 | $23.15 | $24.99 | $24.80 | 26,960,930 |
| 2020-11-30 | $23.59 | $23.86 | $23.07 | $23.30 | $23.12 | 11,627,740 |
| 2020-11-27 | $23.26 | $23.80 | $22.86 | $23.67 | $23.49 | 13,269,970 |
| 2020-11-26 | $23.00 | $23.35 | $22.40 | $23.26 | $23.08 | 11,763,840 |
| 2020-11-25 | $23.87 | $24.20 | $22.89 | $23.00 | $22.82 | 9,521,230 |
| 2020-11-24 | $24.05 | $24.45 | $23.79 | $23.87 | $23.69 | 8,379,360 |
| 2020-11-23 | $24.22 | $24.41 | $23.88 | $24.08 | $23.89 | 12,102,900 |
| 2020-11-20 | $24.08 | $25.15 | $23.89 | $24.29 | $24.10 | 17,706,050 |
| 2020-11-19 | $22.58 | $24.23 | $22.40 | $24.12 | $23.93 | 20,117,650 |
| 2020-11-18 | $22.76 | $23.20 | $22.56 | $22.76 | $22.58 | 7,626,180 |
| 2020-11-17 | $22.99 | $23.20 | $22.56 | $22.64 | $22.47 | 8,593,730 |
| 2020-11-16 | $22.88 | $23.10 | $22.38 | $22.99 | $22.81 | 9,439,730 |
| 2020-11-13 | $22.18 | $23.00 | $21.87 | $22.85 | $22.67 | 12,957,510 |
| 2020-11-12 | $22.56 | $22.78 | $21.82 | $22.01 | $21.84 | 14,253,840 |
| 2020-11-11 | $23.29 | $23.43 | $22.50 | $22.59 | $22.42 | 5,952,590 |
| 2020-11-10 | $23.38 | $23.56 | $22.82 | $23.19 | $23.01 | 8,074,780 |
| 2020-11-09 | $22.44 | $23.55 | $22.42 | $23.38 | $23.20 | 12,326,110 |
| 2020-11-06 | $23.61 | $23.61 | $22.21 | $22.44 | $22.27 | 14,779,700 |
| 2020-11-05 | $23.82 | $23.93 | $23.18 | $23.33 | $23.15 | 12,546,340 |
| 2020-11-04 | $23.59 | $24.10 | $23.25 | $23.74 | $23.56 | 10,060,060 |
| 2020-11-03 | $23.39 | $23.89 | $23.25 | $23.63 | $23.45 | 8,199,360 |
| 2020-11-02 | $23.28 | $23.68 | $23.06 | $23.34 | $23.16 | 8,015,930 |
| 2020-10-30 | $23.94 | $24.15 | $23.39 | $23.42 | $23.24 | 9,741,100 |
| 2020-10-29 | $23.90 | $24.19 | $23.50 | $23.74 | $23.56 | 13,791,930 |
| 2020-10-28 | $25.10 | $25.13 | $24.18 | $24.25 | $24.06 | 10,686,410 |
| 2020-10-27 | $24.70 | $25.60 | $24.59 | $25.04 | $24.85 | 9,593,740 |
| 2020-10-26 | $23.90 | $25.01 | $23.20 | $24.79 | $24.60 | 11,509,550 |
| 2020-10-23 | $24.92 | $24.95 | $23.03 | $24.10 | $23.91 | 28,206,590 |
| 2020-10-22 | $25.45 | $25.70 | $25.11 | $25.15 | $24.96 | 10,195,050 |
| 2020-10-21 | $26.26 | $26.59 | $25.45 | $25.75 | $25.55 | 12,254,110 |
| 2020-10-20 | $25.73 | $26.26 | $25.43 | $26.25 | $26.05 | 9,420,140 |
| 2020-10-19 | $26.39 | $26.52 | $25.64 | $25.76 | $25.56 | 11,144,550 |
| 2020-10-16 | $26.02 | $26.54 | $25.92 | $26.43 | $26.23 | 10,861,900 |
| 2020-10-15 | $26.40 | $26.68 | $26.04 | $26.16 | $25.96 | 10,409,630 |
| 2020-10-14 | $27.30 | $27.77 | $26.00 | $26.45 | $26.25 | 16,009,340 |
| 2020-10-13 | $27.00 | $27.60 | $26.34 | $27.30 | $27.09 | 22,379,850 |
| 2020-10-12 | $25.13 | $27.30 | $25.05 | $27.21 | $27.00 | 28,549,920 |
| 2020-10-09 | $25.18 | $25.28 | $24.73 | $25.05 | $24.86 | 13,500,710 |
| 2020-10-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-10-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-10-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-10-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-10-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 0 |
| 2020-09-30 | $26.00 | $26.00 | $24.80 | $24.92 | $24.73 | 13,333,630 |
| 2020-09-29 | $24.99 | $26.09 | $24.92 | $25.90 | $25.70 | 16,655,480 |
| 2020-09-28 | $25.30 | $25.35 | $24.59 | $24.77 | $24.58 | 13,474,550 |
| 2020-09-25 | $25.57 | $25.78 | $24.97 | $25.29 | $25.10 | 10,403,460 |
| 2020-09-24 | $26.00 | $26.68 | $25.20 | $25.20 | $25.01 | 14,499,200 |
| 2020-09-23 | $26.23 | $26.40 | $25.51 | $26.24 | $26.04 | 13,911,710 |
| 2020-09-22 | $25.90 | $26.50 | $25.66 | $26.22 | $26.02 | 18,662,560 |
| 2020-09-21 | $24.69 | $26.58 | $24.69 | $26.36 | $26.16 | 36,375,290 |
| 2020-09-18 | $24.15 | $24.98 | $24.13 | $24.49 | $24.30 | 18,665,000 |
| 2020-09-17 | $23.20 | $24.30 | $22.83 | $24.09 | $23.90 | 14,011,910 |
| 2020-09-16 | $23.84 | $24.00 | $22.90 | $23.23 | $23.05 | 10,522,240 |
| 2020-09-15 | $23.55 | $23.99 | $23.33 | $23.84 | $23.66 | 9,459,950 |
| 2020-09-14 | $24.58 | $25.22 | $23.58 | $23.75 | $23.57 | 23,045,070 |
| 2020-09-11 | $24.00 | $24.50 | $23.75 | $24.23 | $24.04 | 16,274,790 |
| 2020-09-10 | $23.43 | $25.16 | $23.43 | $24.15 | $23.96 | 27,507,270 |
| 2020-09-09 | $22.53 | $23.71 | $21.81 | $23.69 | $23.51 | 26,711,630 |
| 2020-09-08 | $23.45 | $23.45 | $22.29 | $22.70 | $22.53 | 14,132,920 |
| 2020-09-07 | $24.50 | $24.52 | $22.62 | $23.04 | $22.86 | 20,714,790 |
| 2020-09-04 | $24.00 | $24.52 | $23.53 | $24.45 | $24.26 | 14,319,070 |
| 2020-09-03 | $24.05 | $24.60 | $23.72 | $24.46 | $24.27 | 15,267,550 |
| 2020-09-02 | $24.80 | $24.90 | $24.08 | $24.35 | $24.16 | 13,168,980 |
| 2020-09-01 | $24.87 | $25.12 | $24.40 | $24.62 | $24.43 | 18,690,980 |
| 2020-08-31 | $24.41 | $25.06 | $24.13 | $24.46 | $24.27 | 20,096,380 |
| 2020-08-28 | $23.80 | $24.80 | $23.78 | $24.38 | $24.19 | 21,809,910 |
| 2020-08-27 | $23.00 | $23.91 | $22.61 | $23.71 | $23.53 | 19,854,420 |
| 2020-08-26 | $24.26 | $24.64 | $22.40 | $22.94 | $22.76 | 38,303,840 |
| 2020-08-25 | $26.07 | $26.21 | $24.01 | $24.14 | $23.95 | 33,546,080 |
| 2020-08-24 | $26.37 | $26.85 | $25.77 | $26.04 | $25.84 | 13,161,880 |
| 2020-08-21 | $26.50 | $27.19 | $26.02 | $26.51 | $26.31 | 15,063,260 |
| 2020-08-20 | $27.00 | $27.10 | $25.93 | $26.20 | $26.00 | 18,156,640 |
| 2020-08-19 | $28.53 | $28.53 | $27.01 | $27.11 | $26.90 | 20,838,200 |
| 2020-08-18 | $27.66 | $29.30 | $27.50 | $28.52 | $28.30 | 24,378,210 |
| 2020-08-17 | $26.67 | $28.10 | $26.40 | $27.98 | $27.76 | 29,753,120 |
| 2020-08-14 | $25.67 | $26.65 | $25.26 | $26.31 | $26.11 | 25,327,810 |
| 2020-08-13 | $25.50 | $26.56 | $25.25 | $25.43 | $25.23 | 22,036,970 |
| 2020-08-12 | $26.20 | $26.31 | $24.34 | $25.44 | $25.24 | 29,956,530 |
| 2020-08-11 | $26.30 | $27.53 | $25.79 | $26.20 | $26.00 | 33,609,980 |
| 2020-08-10 | $29.20 | $30.95 | $26.94 | $27.29 | $27.08 | 55,577,340 |
| 2020-08-07 | $27.25 | $29.50 | $26.56 | $28.91 | $28.69 | 45,170,300 |
| 2020-08-06 | $25.41 | $28.15 | $25.08 | $27.26 | $27.05 | 47,226,850 |
| 2020-08-05 | $23.81 | $26.30 | $23.81 | $25.60 | $25.40 | 37,012,470 |
| 2020-08-04 | $24.98 | $24.98 | $23.87 | $24.12 | $23.93 | 30,905,190 |
| 2020-08-03 | $23.11 | $24.98 | $23.11 | $24.98 | $24.79 | 38,266,670 |
| 2020-07-31 | $22.82 | $23.33 | $22.39 | $22.71 | $22.53 | 17,387,350 |
| 2020-07-30 | $23.66 | $24.31 | $22.90 | $23.05 | $22.87 | 20,391,170 |
| 2020-07-29 | $23.33 | $23.80 | $22.91 | $23.76 | $23.41 | 23,872,910 |
| 2020-07-28 | $22.30 | $23.75 | $21.79 | $23.67 | $23.33 | 36,183,160 |
| 2020-07-27 | $21.09 | $22.68 | $21.09 | $21.96 | $21.64 | 24,222,560 |
| 2020-07-24 | $22.90 | $23.60 | $21.49 | $21.64 | $21.33 | 40,043,620 |
| 2020-07-23 | $23.14 | $24.08 | $22.30 | $23.64 | $23.30 | 39,286,590 |
| 2020-07-22 | $22.65 | $24.77 | $22.65 | $23.25 | $22.91 | 41,137,000 |
| 2020-07-21 | $24.80 | $25.17 | $22.56 | $23.48 | $23.14 | 53,634,890 |
| 2020-07-20 | $22.80 | $24.00 | $22.10 | $24.00 | $23.65 | 33,531,260 |
| 2020-07-17 | $20.20 | $22.45 | $19.30 | $21.82 | $21.50 | 49,223,710 |
| 2020-07-16 | $20.60 | $21.58 | $20.18 | $20.52 | $20.22 | 45,427,120 |
| 2020-07-15 | $20.86 | $21.51 | $19.95 | $20.10 | $19.81 | 31,311,700 |
| 2020-07-14 | $20.70 | $21.61 | $20.35 | $20.85 | $20.55 | 28,949,690 |
| 2020-07-13 | $20.70 | $21.42 | $20.60 | $20.76 | $20.46 | 25,962,220 |
| 2020-07-10 | $20.21 | $21.44 | $19.82 | $20.70 | $20.40 | 31,865,680 |
| 2020-07-09 | $20.50 | $21.44 | $19.88 | $20.46 | $20.16 | 44,188,210 |
| 2020-07-08 | $19.00 | $20.60 | $18.80 | $20.48 | $20.18 | 33,288,210 |
| 2020-07-07 | $17.91 | $19.66 | $17.71 | $19.17 | $18.89 | 34,982,590 |
| 2020-07-06 | $17.00 | $18.06 | $16.99 | $17.91 | $17.65 | 27,069,130 |
| 2020-07-03 | $16.83 | $17.37 | $16.75 | $17.15 | $16.90 | 18,639,690 |
| 2020-07-02 | $16.74 | $16.99 | $16.60 | $16.82 | $16.58 | 14,898,980 |
| 2020-07-01 | $16.93 | $17.14 | $16.53 | $16.80 | $16.56 | 12,731,960 |
| 2020-06-30 | $16.75 | $16.97 | $16.56 | $16.92 | $16.67 | 11,839,250 |
| 2020-06-29 | $16.64 | $17.04 | $16.43 | $16.55 | $16.31 | 12,665,150 |
| 2020-06-26 | $16.78 | $16.78 | $16.78 | $16.78 | $16.54 | 0 |
| 2020-06-25 | $16.78 | $16.78 | $16.78 | $16.78 | $16.54 | 0 |
| 2020-06-24 | $16.64 | $17.07 | $16.52 | $16.78 | $16.54 | 15,270,920 |
| 2020-06-23 | $15.92 | $16.85 | $15.78 | $16.71 | $16.47 | 23,802,380 |
| 2020-06-22 | $15.96 | $16.19 | $15.81 | $15.87 | $15.64 | 11,841,560 |
| 2020-06-19 | $15.53 | $16.15 | $15.52 | $16.00 | $15.77 | 18,157,170 |
| 2020-06-18 | $15.79 | $15.80 | $15.41 | $15.50 | $15.27 | 16,827,050 |
| 2020-06-17 | $16.15 | $16.33 | $15.80 | $15.89 | $15.66 | 15,917,050 |
| 2020-06-16 | $16.30 | $16.38 | $15.58 | $16.06 | $15.83 | 26,370,250 |
| 2020-06-15 | $17.81 | $18.10 | $16.03 | $16.08 | $15.85 | 38,345,840 |
| 2020-06-12 | $16.50 | $18.37 | $16.40 | $17.46 | $17.21 | 32,188,480 |
| 2020-06-11 | $16.28 | $17.06 | $16.28 | $16.83 | $16.59 | 22,329,500 |
| 2020-06-10 | $15.87 | $16.42 | $15.83 | $16.41 | $16.17 | 13,518,410 |
| 2020-06-09 | $16.55 | $16.55 | $15.77 | $15.97 | $15.74 | 18,844,840 |
| 2020-06-08 | $16.10 | $16.64 | $16.10 | $16.48 | $16.24 | 19,475,500 |
| 2020-06-05 | $15.80 | $15.98 | $15.72 | $15.95 | $15.72 | 10,287,900 |
| 2020-06-04 | $16.19 | $16.21 | $15.65 | $15.82 | $15.59 | 19,978,540 |
| 2020-06-03 | $16.70 | $16.70 | $16.00 | $16.10 | $15.87 | 16,202,840 |
| 2020-06-02 | $16.45 | $16.86 | $16.34 | $16.51 | $16.27 | 19,004,780 |
| 2020-06-01 | $16.18 | $16.74 | $16.00 | $16.45 | $16.21 | 23,336,220 |
| 2020-05-29 | $15.99 | $16.28 | $15.75 | $15.97 | $15.74 | 13,346,270 |
| 2020-05-28 | $16.30 | $16.34 | $15.66 | $16.13 | $15.90 | 19,549,810 |
| 2020-05-27 | $16.30 | $17.02 | $16.13 | $16.30 | $16.06 | 26,697,080 |
| 2020-05-26 | $16.51 | $16.64 | $15.96 | $16.25 | $16.01 | 20,891,740 |
| 2020-05-25 | $16.68 | $16.79 | $16.10 | $16.20 | $15.96 | 19,391,850 |
| 2020-05-22 | $17.25 | $17.34 | $16.30 | $16.57 | $16.33 | 25,883,330 |
| 2020-05-21 | $17.55 | $17.78 | $16.93 | $17.10 | $16.85 | 24,217,120 |
| 2020-05-20 | $17.78 | $18.09 | $17.48 | $17.66 | $17.40 | 26,046,460 |
| 2020-05-19 | $17.36 | $18.15 | $17.08 | $17.75 | $17.49 | 27,946,190 |
| 2020-05-18 | $15.99 | $17.64 | $15.99 | $17.35 | $17.10 | 36,864,990 |
| 2020-05-15 | $16.05 | $16.30 | $15.67 | $16.04 | $15.81 | 20,814,610 |
| 2020-05-14 | $15.76 | $16.22 | $15.58 | $16.00 | $15.77 | 19,825,650 |
| 2020-05-13 | $15.64 | $16.42 | $15.57 | $15.92 | $15.69 | 23,428,610 |
| 2020-05-12 | $15.75 | $15.96 | $14.91 | $15.75 | $15.52 | 26,283,370 |
| 2020-05-11 | $15.41 | $15.77 | $15.38 | $15.66 | $15.43 | 17,214,330 |
| 2020-05-08 | $15.52 | $15.78 | $15.38 | $15.50 | $15.27 | 21,079,140 |
| 2020-05-07 | $15.34 | $15.74 | $15.16 | $15.49 | $15.26 | 25,814,530 |
| 2020-05-06 | $14.74 | $15.85 | $14.56 | $15.54 | $15.31 | 46,494,560 |
| 2020-05-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.52 | 0 |
| 2020-05-04 | $14.73 | $14.73 | $14.73 | $14.73 | $14.52 | 0 |
| 2020-05-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.52 | 0 |
| 2020-04-30 | $14.80 | $15.15 | $14.52 | $14.73 | $14.52 | 35,656,740 |
| 2020-04-29 | $14.51 | $15.09 | $14.12 | $14.80 | $14.58 | 56,673,170 |
| 2020-04-28 | $13.49 | $14.19 | $13.25 | $14.19 | $13.98 | 42,158,850 |
| 2020-04-27 | $13.03 | $13.33 | $12.88 | $12.90 | $12.71 | 13,766,580 |
| 2020-04-24 | $13.92 | $14.12 | $13.11 | $13.11 | $12.92 | 33,724,550 |
| 2020-04-23 | $13.50 | $14.25 | $13.25 | $14.06 | $13.86 | 33,565,580 |
| 2020-04-22 | $13.45 | $13.55 | $13.20 | $13.48 | $13.28 | 14,462,210 |
| 2020-04-21 | $13.70 | $13.79 | $13.32 | $13.50 | $13.30 | 15,984,050 |
| 2020-04-20 | $13.53 | $13.84 | $13.38 | $13.76 | $13.56 | 17,869,000 |
| 2020-04-17 | $13.69 | $13.88 | $13.38 | $13.45 | $13.25 | 22,379,610 |
| 2020-04-16 | $13.68 | $13.84 | $13.46 | $13.70 | $13.50 | 16,240,310 |
| 2020-04-15 | $13.39 | $13.88 | $13.23 | $13.72 | $13.52 | 23,891,840 |
| 2020-04-14 | $13.39 | $13.69 | $13.31 | $13.50 | $13.30 | 15,644,390 |
| 2020-04-13 | $13.22 | $13.56 | $12.94 | $13.45 | $13.25 | 19,533,760 |
| 2020-04-10 | $13.16 | $13.67 | $13.03 | $13.20 | $13.01 | 23,376,430 |
| 2020-04-09 | $13.24 | $13.34 | $13.01 | $13.14 | $12.95 | 12,246,840 |
| 2020-04-08 | $12.86 | $13.38 | $12.82 | $13.20 | $13.01 | 21,155,570 |
| 2020-04-07 | $12.87 | $13.15 | $12.73 | $12.94 | $12.75 | 12,172,010 |
| 2020-04-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2020-04-03 | $12.41 | $12.63 | $12.34 | $12.52 | $12.34 | 7,681,510 |
| 2020-04-02 | $12.09 | $12.53 | $12.08 | $12.53 | $12.35 | 10,702,590 |
| 2020-04-01 | $12.06 | $12.37 | $11.97 | $12.20 | $12.02 | 9,092,380 |
| 2020-03-31 | $12.20 | $12.40 | $11.92 | $12.06 | $11.88 | 10,330,890 |
| 2020-03-30 | $12.53 | $12.53 | $11.81 | $12.11 | $11.93 | 21,613,150 |
| 2020-03-27 | $13.25 | $13.40 | $12.78 | $12.79 | $12.60 | 17,493,740 |
| 2020-03-26 | $13.25 | $13.56 | $13.06 | $13.13 | $12.94 | 20,928,880 |
| 2020-03-25 | $13.63 | $13.63 | $13.06 | $13.29 | $13.10 | 25,884,300 |
| 2020-03-24 | $13.05 | $13.43 | $12.71 | $13.29 | $13.10 | 27,166,840 |
| 2020-03-23 | $12.51 | $13.07 | $12.50 | $12.75 | $12.56 | 20,934,260 |
| 2020-03-20 | $12.49 | $13.25 | $12.49 | $12.86 | $12.67 | 32,381,780 |
| 2020-03-19 | $12.03 | $12.51 | $11.92 | $12.35 | $12.17 | 27,527,320 |
| 2020-03-18 | $12.29 | $12.68 | $11.89 | $11.89 | $11.72 | 18,468,650 |
| 2020-03-17 | $12.20 | $12.57 | $11.44 | $12.16 | $11.98 | 24,038,170 |
| 2020-03-16 | $12.51 | $12.91 | $12.13 | $12.27 | $12.09 | 23,325,960 |
| 2020-03-13 | $11.80 | $12.56 | $11.75 | $12.37 | $12.19 | 18,453,780 |
| 2020-03-12 | $12.50 | $12.74 | $12.25 | $12.48 | $12.30 | 13,965,140 |
| 2020-03-11 | $12.81 | $13.26 | $12.71 | $12.81 | $12.62 | 23,992,160 |
| 2020-03-10 | $12.04 | $12.72 | $12.04 | $12.66 | $12.48 | 20,437,910 |
| 2020-03-09 | $12.90 | $12.99 | $12.17 | $12.28 | $12.10 | 26,286,980 |
| 2020-03-06 | $13.30 | $13.52 | $13.05 | $13.24 | $13.05 | 25,902,680 |
| 2020-03-05 | $14.32 | $14.45 | $13.46 | $13.81 | $13.61 | 40,193,820 |
| 2020-03-04 | $13.27 | $14.12 | $13.22 | $14.09 | $13.89 | 37,775,410 |
| 2020-03-03 | $13.48 | $14.10 | $13.41 | $13.58 | $13.38 | 36,670,430 |
| 2020-03-02 | $12.90 | $13.53 | $12.45 | $13.39 | $13.20 | 27,171,230 |
| 2020-02-28 | $13.40 | $13.85 | $12.60 | $12.68 | $12.50 | 38,310,310 |
| 2020-02-27 | $13.77 | $14.33 | $13.36 | $14.00 | $13.80 | 48,198,150 |
| 2020-02-26 | $12.80 | $14.38 | $12.68 | $13.59 | $13.39 | 55,588,420 |
| 2020-02-25 | $12.85 | $13.23 | $12.28 | $13.08 | $12.89 | 32,372,410 |
| 2020-02-24 | $13.30 | $13.59 | $13.04 | $13.27 | $13.08 | 30,893,250 |
| 2020-02-21 | $12.95 | $13.40 | $12.79 | $13.39 | $13.20 | 33,265,930 |
| 2020-02-20 | $12.85 | $13.04 | $12.60 | $12.91 | $12.72 | 23,344,680 |
| 2020-02-19 | $12.88 | $13.13 | $12.68 | $12.87 | $12.68 | 33,903,260 |
| 2020-02-18 | $13.80 | $14.06 | $13.03 | $13.40 | $13.21 | 48,332,930 |
| 2020-02-17 | $12.64 | $13.70 | $12.55 | $13.53 | $13.33 | 49,271,170 |
| 2020-02-14 | $12.60 | $12.76 | $12.30 | $12.50 | $12.32 | 21,697,310 |
| 2020-02-13 | $12.80 | $13.18 | $12.41 | $12.55 | $12.37 | 26,382,290 |
| 2020-02-12 | $12.41 | $12.74 | $12.24 | $12.54 | $12.36 | 21,700,230 |
| 2020-02-11 | $12.81 | $12.88 | $12.23 | $12.41 | $12.23 | 31,630,040 |
| 2020-02-10 | $12.38 | $13.23 | $12.09 | $13.20 | $13.01 | 50,132,900 |
| 2020-02-07 | $11.05 | $12.03 | $10.90 | $12.03 | $11.85 | 29,945,740 |
| 2020-02-06 | $10.86 | $11.08 | $10.70 | $10.94 | $10.78 | 14,496,260 |
| 2020-02-05 | $11.06 | $11.35 | $10.70 | $10.86 | $10.70 | 19,197,680 |
| 2020-02-04 | $10.50 | $11.07 | $10.50 | $11.04 | $10.88 | 14,304,660 |
| 2020-02-03 | $10.04 | $11.13 | $10.04 | $10.47 | $10.32 | 29,699,200 |
| 2020-01-31 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-30 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-28 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-27 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2020-01-23 | $11.57 | $11.79 | $11.02 | $11.15 | $10.99 | 17,540,150 |
| 2020-01-22 | $11.50 | $11.91 | $11.23 | $11.75 | $11.58 | 16,746,540 |
| 2020-01-21 | $11.88 | $12.18 | $11.68 | $11.75 | $11.58 | 16,839,140 |
| 2020-01-20 | $11.80 | $11.89 | $11.68 | $11.74 | $11.57 | 9,966,710 |
| 2020-01-17 | $11.62 | $11.85 | $11.50 | $11.79 | $11.62 | 14,877,080 |
| 2020-01-16 | $11.62 | $11.81 | $11.50 | $11.60 | $11.43 | 13,666,340 |
| 2020-01-15 | $11.76 | $11.76 | $11.33 | $11.51 | $11.34 | 16,112,550 |
| 2020-01-14 | $11.97 | $12.10 | $11.59 | $11.79 | $11.62 | 18,418,170 |
| 2020-01-13 | $12.00 | $12.04 | $11.78 | $12.00 | $11.83 | 12,747,300 |
| 2020-01-10 | $12.06 | $12.15 | $11.83 | $11.89 | $11.72 | 12,200,410 |
| 2020-01-09 | $11.80 | $12.15 | $11.65 | $12.08 | $11.90 | 20,164,940 |
| 2020-01-08 | $11.86 | $12.20 | $11.77 | $12.09 | $11.91 | 30,091,910 |
| 2020-01-07 | $11.56 | $12.15 | $11.53 | $11.77 | $11.60 | 25,018,330 |
| 2020-01-06 | $11.55 | $11.82 | $11.40 | $11.78 | $11.61 | 30,083,010 |
| 2020-01-03 | $11.27 | $11.55 | $11.18 | $11.42 | $11.25 | 25,151,740 |
| 2020-01-02 | $11.20 | $11.49 | $10.84 | $11.35 | $11.18 | 26,555,220 |
| 2020-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.86 | 0 |
| 2019-12-31 | $11.10 | $11.18 | $10.63 | $11.02 | $10.86 | 21,721,020 |
| 2019-12-30 | $11.01 | $11.10 | $10.80 | $11.07 | $10.91 | 12,355,980 |
| 2019-12-27 | $11.11 | $11.35 | $10.98 | $11.06 | $10.90 | 18,237,740 |
| 2019-12-26 | $10.47 | $11.15 | $10.44 | $11.01 | $10.85 | 24,535,690 |
| 2019-12-25 | $10.38 | $10.54 | $10.24 | $10.37 | $10.22 | 7,164,950 |
| 2019-12-24 | $10.26 | $10.41 | $10.21 | $10.38 | $10.23 | 5,508,600 |
| 2019-12-23 | $10.40 | $10.58 | $10.19 | $10.26 | $10.11 | 7,920,640 |
| 2019-12-20 | $10.70 | $10.75 | $10.38 | $10.38 | $10.23 | 8,085,760 |
| 2019-12-19 | $10.71 | $10.81 | $10.58 | $10.64 | $10.49 | 8,110,880 |
| 2019-12-18 | $10.79 | $11.01 | $10.68 | $10.71 | $10.55 | 12,315,580 |
| 2019-12-17 | $10.59 | $11.05 | $10.59 | $10.84 | $10.68 | 17,896,760 |
| 2019-12-16 | $10.45 | $10.73 | $10.41 | $10.54 | $10.39 | 10,919,810 |
| 2019-12-13 | $10.45 | $10.55 | $10.36 | $10.43 | $10.28 | 6,449,640 |
| 2019-12-12 | $10.46 | $10.49 | $10.30 | $10.39 | $10.24 | 5,520,370 |
| 2019-12-11 | $10.45 | $10.49 | $10.35 | $10.42 | $10.27 | 5,990,930 |
| 2019-12-10 | $10.52 | $10.54 | $10.34 | $10.44 | $10.29 | 7,434,430 |
| 2019-12-09 | $10.34 | $10.64 | $10.26 | $10.53 | $10.38 | 14,075,820 |
| 2019-12-06 | $10.11 | $10.34 | $10.01 | $10.33 | $10.18 | 12,445,690 |
| 2019-12-05 | $9.95 | $10.10 | $9.85 | $10.06 | $9.91 | 11,796,740 |
| 2019-12-04 | $9.67 | $9.99 | $9.63 | $9.92 | $9.78 | 11,993,710 |
| 2019-12-03 | $9.56 | $9.70 | $9.52 | $9.68 | $9.54 | 5,191,050 |
| 2019-12-02 | $9.68 | $9.69 | $9.51 | $9.57 | $9.43 | 3,660,980 |
| 2019-11-29 | $9.49 | $9.63 | $9.49 | $9.62 | $9.48 | 4,436,890 |
| 2019-11-28 | $9.48 | $9.57 | $9.45 | $9.54 | $9.40 | 3,590,830 |
| 2019-11-27 | $9.60 | $9.63 | $9.40 | $9.50 | $9.36 | 4,914,300 |
| 2019-11-26 | $9.62 | $9.72 | $9.46 | $9.60 | $9.46 | 4,012,580 |
| 2019-11-25 | $9.70 | $9.75 | $9.53 | $9.59 | $9.45 | 7,126,810 |
| 2019-11-22 | $9.59 | $9.95 | $9.48 | $9.73 | $9.59 | 11,798,330 |
| 2019-11-21 | $9.47 | $9.70 | $9.42 | $9.64 | $9.50 | 7,533,940 |
| 2019-11-20 | $9.70 | $9.75 | $9.46 | $9.51 | $9.37 | 8,039,540 |
| 2019-11-19 | $9.65 | $9.74 | $9.61 | $9.72 | $9.58 | 6,673,020 |
| 2019-11-18 | $9.92 | $9.92 | $9.61 | $9.66 | $9.52 | 9,214,370 |
| 2019-11-15 | $10.03 | $10.15 | $9.88 | $9.97 | $9.82 | 8,820,470 |
| 2019-11-14 | $9.85 | $10.15 | $9.83 | $10.01 | $9.86 | 11,407,240 |
| 2019-11-13 | $10.00 | $10.02 | $9.81 | $9.88 | $9.74 | 10,996,970 |
| 2019-11-12 | $9.62 | $10.02 | $9.52 | $9.98 | $9.83 | 14,981,600 |
| 2019-11-11 | $9.80 | $9.81 | $9.43 | $9.54 | $9.40 | 9,836,600 |
| 2019-11-08 | $9.73 | $9.93 | $9.71 | $9.77 | $9.63 | 9,093,930 |
| 2019-11-07 | $9.67 | $9.80 | $9.62 | $9.72 | $9.58 | 9,493,240 |
| 2019-11-06 | $9.48 | $9.96 | $9.48 | $9.82 | $9.68 | 21,419,630 |
| 2019-11-05 | $9.45 | $9.53 | $9.30 | $9.43 | $9.29 | 3,493,380 |
| 2019-11-04 | $9.41 | $9.56 | $9.37 | $9.45 | $9.31 | 6,246,060 |
| 2019-11-01 | $9.32 | $9.44 | $9.20 | $9.38 | $9.24 | 6,084,950 |
| 2019-10-31 | $9.26 | $9.38 | $9.19 | $9.32 | $9.18 | 7,006,630 |
| 2019-10-30 | $9.38 | $9.45 | $9.25 | $9.29 | $9.15 | 7,325,090 |
| 2019-10-29 | $9.59 | $9.60 | $9.44 | $9.45 | $9.31 | 7,068,610 |
| 2019-10-28 | $9.46 | $9.65 | $9.46 | $9.65 | $9.51 | 7,547,320 |
| 2019-10-25 | $9.45 | $9.48 | $9.28 | $9.46 | $9.32 | 5,088,070 |
| 2019-10-24 | $9.35 | $9.46 | $9.23 | $9.46 | $9.32 | 4,516,310 |
| 2019-10-23 | $9.56 | $9.59 | $9.40 | $9.40 | $9.26 | 3,758,060 |
| 2019-10-22 | $9.43 | $9.53 | $9.40 | $9.50 | $9.36 | 4,971,010 |
| 2019-10-21 | $9.41 | $9.50 | $9.16 | $9.42 | $9.28 | 7,216,870 |
| 2019-10-18 | $9.40 | $9.62 | $9.37 | $9.51 | $9.37 | 8,102,890 |
| 2019-10-17 | $9.41 | $9.53 | $9.35 | $9.41 | $9.27 | 6,059,810 |
| 2019-10-16 | $9.56 | $9.62 | $9.40 | $9.44 | $9.30 | 8,021,040 |
| 2019-10-15 | $9.82 | $9.82 | $9.45 | $9.56 | $9.42 | 8,910,750 |
| 2019-10-14 | $9.80 | $9.93 | $9.77 | $9.82 | $9.68 | 7,352,940 |
| 2019-10-11 | $9.88 | $9.93 | $9.62 | $9.75 | $9.61 | 8,728,810 |
| 2019-10-10 | $9.65 | $10.01 | $9.57 | $9.88 | $9.74 | 11,311,080 |
| 2019-10-09 | $9.53 | $9.61 | $9.44 | $9.60 | $9.46 | 6,494,120 |
| 2019-10-08 | $9.80 | $9.83 | $9.50 | $9.52 | $9.38 | 7,085,660 |
| 2019-10-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2019-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2019-10-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2019-10-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2019-10-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2019-09-30 | $10.00 | $10.09 | $9.65 | $9.69 | $9.55 | 8,633,060 |
| 2019-09-27 | $9.98 | $10.10 | $9.94 | $9.99 | $9.84 | 6,276,150 |
| 2019-09-26 | $10.35 | $10.42 | $9.95 | $9.96 | $9.82 | 11,416,930 |
| 2019-09-25 | $10.59 | $10.59 | $10.20 | $10.34 | $10.19 | 11,334,050 |
| 2019-09-24 | $10.46 | $10.75 | $10.32 | $10.69 | $10.53 | 19,679,910 |
| 2019-09-23 | $10.52 | $10.52 | $10.28 | $10.38 | $10.23 | 8,986,390 |
| 2019-09-20 | $10.68 | $10.73 | $10.43 | $10.55 | $10.40 | 12,858,560 |
| 2019-09-19 | $10.43 | $10.86 | $10.17 | $10.73 | $10.57 | 18,329,070 |
| 2019-09-18 | $10.40 | $10.54 | $10.35 | $10.44 | $10.29 | 10,476,330 |
| 2019-09-17 | $10.85 | $10.87 | $10.34 | $10.40 | $10.25 | 18,990,100 |
| 2019-09-16 | $10.81 | $10.92 | $10.72 | $10.81 | $10.65 | 13,861,490 |
| 2019-09-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
| 2019-09-12 | $10.90 | $11.04 | $10.63 | $10.81 | $10.65 | 32,906,060 |
| 2019-09-11 | $11.50 | $11.57 | $11.06 | $11.27 | $11.11 | 23,614,890 |
| 2019-09-10 | $11.55 | $11.79 | $11.33 | $11.47 | $11.30 | 34,756,300 |
| 2019-09-09 | $10.80 | $11.66 | $10.71 | $11.58 | $11.41 | 41,392,870 |
| 2019-09-06 | $10.66 | $10.86 | $10.60 | $10.73 | $10.57 | 21,700,600 |
| 2019-09-05 | $10.77 | $10.91 | $10.63 | $10.71 | $10.55 | 35,876,970 |
| 2019-09-04 | $10.99 | $10.99 | $10.49 | $10.72 | $10.56 | 52,642,500 |
| 2019-09-03 | $11.33 | $11.51 | $11.09 | $11.31 | $11.15 | 33,647,150 |
| 2019-09-02 | $11.24 | $11.66 | $11.13 | $11.47 | $11.30 | 51,932,380 |
| 2019-08-30 | $11.01 | $11.34 | $10.79 | $11.25 | $11.09 | 44,710,440 |
| 2019-08-29 | $11.07 | $11.11 | $10.72 | $10.96 | $10.80 | 28,173,300 |
| 2019-08-28 | $11.10 | $11.35 | $10.77 | $10.92 | $10.76 | 37,195,030 |
| 2019-08-27 | $11.15 | $11.22 | $10.89 | $10.98 | $10.82 | 32,812,080 |
| 2019-08-26 | $10.70 | $11.10 | $10.70 | $10.87 | $10.71 | 37,116,100 |
| 2019-08-23 | $10.74 | $11.14 | $10.60 | $10.90 | $10.74 | 37,054,960 |
| 2019-08-22 | $10.60 | $11.02 | $10.45 | $10.67 | $10.51 | 49,533,750 |
| 2019-08-21 | $10.06 | $10.79 | $10.02 | $10.72 | $10.56 | 50,882,740 |
| 2019-08-20 | $9.71 | $10.49 | $9.70 | $10.02 | $9.87 | 47,119,000 |
| 2019-08-19 | $9.05 | $9.66 | $9.05 | $9.66 | $9.52 | 27,847,660 |
| 2019-08-16 | $8.58 | $8.83 | $8.58 | $8.78 | $8.65 | 9,519,500 |
| 2019-08-15 | $8.42 | $8.61 | $8.37 | $8.58 | $8.46 | 7,002,950 |
| 2019-08-14 | $8.70 | $8.77 | $8.64 | $8.68 | $8.55 | 6,613,650 |
| 2019-08-13 | $8.60 | $8.67 | $8.52 | $8.56 | $8.44 | 6,301,670 |
| 2019-08-12 | $8.71 | $8.72 | $8.52 | $8.72 | $8.59 | 7,967,650 |
| 2019-08-09 | $9.14 | $9.15 | $8.55 | $8.66 | $8.53 | 16,277,340 |
| 2019-08-08 | $9.02 | $9.22 | $9.02 | $9.04 | $8.91 | 8,722,500 |
| 2019-08-07 | $9.12 | $9.15 | $8.98 | $9.00 | $8.87 | 9,199,520 |
| 2019-08-06 | $9.15 | $9.24 | $8.91 | $9.01 | $8.88 | 16,770,910 |
| 2019-08-05 | $9.59 | $9.82 | $9.43 | $9.45 | $9.31 | 13,881,170 |
| 2019-08-02 | $9.48 | $9.78 | $9.41 | $9.54 | $9.40 | 12,964,690 |
| 2019-08-01 | $9.92 | $10.06 | $9.75 | $9.83 | $9.58 | 15,268,540 |
| 2019-07-31 | $10.19 | $10.20 | $9.88 | $9.98 | $9.72 | 16,520,440 |
| 2019-07-30 | $9.89 | $10.24 | $9.89 | $10.16 | $9.90 | 22,686,520 |
| 2019-07-29 | $9.96 | $10.09 | $9.83 | $9.91 | $9.65 | 14,741,210 |
| 2019-07-26 | $9.67 | $10.02 | $9.64 | $9.97 | $9.71 | 20,606,390 |
| 2019-07-25 | $9.48 | $9.76 | $9.41 | $9.76 | $9.51 | 12,114,990 |
| 2019-07-24 | $9.58 | $9.68 | $9.44 | $9.48 | $9.24 | 10,826,340 |
| 2019-07-23 | $9.20 | $9.45 | $9.18 | $9.43 | $9.19 | 8,676,000 |
| 2019-07-22 | $9.68 | $9.68 | $9.23 | $9.24 | $9.00 | 13,245,130 |
| 2019-07-19 | $9.77 | $9.87 | $9.66 | $9.66 | $9.41 | 12,503,700 |
| 2019-07-18 | $9.91 | $9.91 | $9.61 | $9.67 | $9.42 | 13,348,740 |
| 2019-07-17 | $10.03 | $10.10 | $9.80 | $9.95 | $9.69 | 19,251,910 |
| 2019-07-16 | $9.76 | $10.18 | $9.76 | $10.14 | $9.88 | 28,274,560 |
| 2019-07-15 | $9.35 | $9.85 | $9.28 | $9.75 | $9.50 | 21,911,220 |
| 2019-07-12 | $9.30 | $9.50 | $9.28 | $9.36 | $9.12 | 8,687,720 |
| 2019-07-11 | $9.34 | $9.52 | $9.19 | $9.39 | $9.15 | 11,835,130 |
| 2019-07-10 | $9.15 | $9.67 | $9.05 | $9.33 | $9.09 | 17,743,710 |
| 2019-07-09 | $9.15 | $9.19 | $9.00 | $9.09 | $8.86 | 8,195,980 |
| 2019-07-08 | $9.60 | $9.62 | $9.02 | $9.14 | $8.90 | 15,750,130 |
| 2019-07-05 | $9.64 | $9.72 | $9.52 | $9.67 | $9.42 | 15,294,930 |
| 2019-07-04 | $9.28 | $9.93 | $9.25 | $9.76 | $9.51 | 31,300,560 |
| 2019-07-03 | $9.27 | $9.38 | $9.12 | $9.27 | $9.03 | 7,379,840 |
| 2019-07-02 | $9.39 | $9.44 | $9.20 | $9.31 | $9.07 | 8,551,840 |
| 2019-07-01 | $9.13 | $9.39 | $9.12 | $9.29 | $9.05 | 11,379,320 |
| 2019-06-28 | $9.15 | $9.15 | $8.93 | $8.99 | $8.76 | 7,269,670 |
| 2019-06-27 | $9.21 | $9.29 | $9.06 | $9.10 | $8.87 | 9,354,740 |
| 2019-06-26 | $9.18 | $9.23 | $9.09 | $9.20 | $8.96 | 5,914,700 |
| 2019-06-25 | $9.33 | $9.33 | $9.03 | $9.20 | $8.96 | 8,515,620 |
| 2019-06-24 | $9.41 | $9.41 | $9.25 | $9.30 | $9.06 | 8,255,800 |
| 2019-06-21 | $9.40 | $9.43 | $9.31 | $9.43 | $9.19 | 11,546,450 |
| 2019-06-20 | $9.09 | $9.32 | $9.02 | $9.31 | $9.07 | 11,271,920 |
| 2019-06-19 | $9.28 | $9.34 | $9.06 | $9.09 | $8.86 | 7,605,400 |
| 2019-06-18 | $8.95 | $9.06 | $8.91 | $9.05 | $8.82 | 5,560,360 |
| 2019-06-17 | $8.88 | $9.08 | $8.80 | $8.95 | $8.72 | 6,669,420 |
| 2019-06-14 | $9.03 | $9.35 | $8.94 | $8.95 | $8.72 | 13,674,880 |
| 2019-06-13 | $9.08 | $9.09 | $8.86 | $9.00 | $8.77 | 6,248,980 |
| 2019-06-12 | $9.04 | $9.17 | $8.92 | $9.00 | $8.77 | 7,713,600 |
| 2019-06-11 | $8.51 | $9.08 | $8.51 | $9.03 | $8.80 | 10,404,770 |
| 2019-06-10 | $8.60 | $8.65 | $8.46 | $8.54 | $8.32 | 5,736,230 |
| 2019-06-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.30 | 0 |
| 2019-06-06 | $8.95 | $8.95 | $8.40 | $8.52 | $8.30 | 9,051,530 |
| 2019-06-05 | $9.06 | $9.10 | $8.84 | $8.93 | $8.70 | 6,515,640 |
| 2019-06-04 | $9.23 | $9.23 | $8.89 | $9.00 | $8.77 | 11,009,050 |
| 2019-06-03 | $9.38 | $9.47 | $9.08 | $9.23 | $8.99 | 9,522,130 |
| 2019-05-31 | $9.48 | $9.58 | $9.31 | $9.40 | $9.16 | 8,994,880 |
| 2019-05-30 | $9.36 | $9.40 | $9.21 | $9.37 | $9.13 | 8,740,340 |
| 2019-05-29 | $9.33 | $9.54 | $9.30 | $9.43 | $9.19 | 8,746,620 |
| 2019-05-28 | $9.38 | $9.57 | $9.34 | $9.39 | $9.15 | 11,529,480 |
| 2019-05-27 | $9.21 | $9.48 | $9.11 | $9.42 | $9.18 | 11,076,900 |
| 2019-05-24 | $9.48 | $9.55 | $9.17 | $9.22 | $8.98 | 15,262,770 |
| 2019-05-23 | $9.35 | $9.65 | $9.29 | $9.63 | $9.38 | 19,799,110 |
| 2019-05-22 | $9.46 | $9.70 | $9.30 | $9.40 | $9.16 | 14,191,320 |
| 2019-05-21 | $9.61 | $9.61 | $9.29 | $9.52 | $9.27 | 19,264,210 |
| 2019-05-20 | $8.84 | $9.55 | $8.84 | $9.52 | $9.27 | 22,753,690 |
| 2019-05-17 | $9.30 | $9.38 | $8.78 | $8.89 | $8.66 | 15,471,880 |
| 2019-05-16 | $9.30 | $9.46 | $9.14 | $9.34 | $9.10 | 14,069,060 |
| 2019-05-15 | $9.28 | $9.35 | $9.16 | $9.30 | $9.06 | 12,821,440 |
| 2019-05-14 | $9.10 | $9.45 | $9.09 | $9.22 | $8.98 | 13,729,320 |
| 2019-05-13 | $9.29 | $9.61 | $9.16 | $9.28 | $9.04 | 17,459,520 |
| 2019-05-10 | $8.90 | $9.51 | $8.66 | $9.38 | $9.14 | 26,207,160 |
| 2019-05-09 | $8.43 | $8.95 | $8.43 | $8.82 | $8.59 | 19,654,410 |
| 2019-05-08 | $8.25 | $8.68 | $8.11 | $8.56 | $8.34 | 15,129,250 |
| 2019-05-07 | $8.31 | $8.63 | $8.31 | $8.47 | $8.25 | 13,565,620 |
| 2019-05-06 | $9.03 | $9.11 | $8.38 | $8.38 | $8.16 | 17,881,620 |
| 2019-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.07 | 0 |
| 2019-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.07 | 0 |
| 2019-05-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.07 | 0 |
| 2019-04-30 | $8.97 | $9.35 | $8.97 | $9.31 | $9.07 | 14,248,000 |
| 2019-04-29 | $9.38 | $9.51 | $8.92 | $8.96 | $8.73 | 15,729,000 |
| 2019-04-26 | $9.43 | $9.64 | $9.33 | $9.38 | $9.14 | 12,870,130 |
| 2019-04-25 | $9.90 | $10.00 | $9.30 | $9.38 | $9.14 | 19,595,480 |
| 2019-04-24 | $9.97 | $10.00 | $9.60 | $9.89 | $9.64 | 15,260,200 |
| 2019-04-23 | $10.05 | $10.29 | $9.81 | $9.86 | $9.61 | 17,960,190 |
| 2019-04-22 | $10.52 | $10.59 | $10.09 | $10.10 | $9.84 | 32,592,070 |
| 2019-04-19 | $10.78 | $10.99 | $10.66 | $10.95 | $10.67 | 15,480,260 |
| 2019-04-18 | $10.88 | $11.28 | $10.59 | $10.84 | $10.56 | 24,498,460 |
| 2019-04-17 | $10.92 | $11.03 | $10.75 | $10.89 | $10.61 | 15,817,350 |
| 2019-04-16 | $10.62 | $10.94 | $10.39 | $10.92 | $10.64 | 21,076,070 |
| 2019-04-15 | $11.38 | $11.44 | $10.57 | $10.66 | $10.39 | 26,875,560 |
| 2019-04-12 | $11.13 | $11.43 | $10.95 | $11.15 | $10.86 | 17,409,380 |
| 2019-04-11 | $11.14 | $11.37 | $10.95 | $11.13 | $10.84 | 19,797,270 |
| 2019-04-10 | $11.52 | $11.52 | $11.13 | $11.26 | $10.97 | 22,444,900 |
| 2019-04-09 | $11.37 | $11.85 | $11.13 | $11.68 | $11.38 | 30,588,440 |
| 2019-04-08 | $11.73 | $11.90 | $11.02 | $11.36 | $11.07 | 38,728,040 |
| 2019-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-04 | $11.82 | $12.15 | $11.57 | $11.70 | $11.40 | 44,016,470 |
| 2019-04-03 | $11.25 | $12.41 | $10.86 | $11.82 | $11.52 | 59,398,830 |
| 2019-04-02 | $10.41 | $11.35 | $10.10 | $11.35 | $11.06 | 61,125,500 |
| 2019-04-01 | $9.80 | $10.50 | $9.76 | $10.32 | $10.05 | 37,620,240 |
| 2019-03-29 | $9.26 | $9.80 | $9.25 | $9.79 | $9.54 | 34,275,950 |
| 2019-03-28 | $9.19 | $9.74 | $9.10 | $9.30 | $9.06 | 28,334,630 |
| 2019-03-27 | $9.31 | $9.40 | $8.81 | $9.23 | $8.99 | 23,509,210 |
| 2019-03-26 | $10.02 | $10.05 | $9.21 | $9.32 | $9.08 | 48,880,290 |
| 2019-03-25 | $9.10 | $10.20 | $9.01 | $9.94 | $9.68 | 63,023,640 |
| 2019-03-22 | $9.00 | $9.51 | $8.96 | $9.27 | $9.03 | 30,194,820 |
| 2019-03-21 | $9.02 | $9.11 | $8.88 | $9.05 | $8.82 | 24,030,990 |
| 2019-03-20 | $9.21 | $9.21 | $8.78 | $9.02 | $8.79 | 27,538,500 |
| 2019-03-19 | $8.75 | $9.44 | $8.66 | $9.21 | $8.97 | 46,585,660 |
| 2019-03-18 | $8.46 | $8.60 | $8.26 | $8.58 | $8.36 | 16,692,980 |
| 2019-03-15 | $8.67 | $8.82 | $8.30 | $8.46 | $8.24 | 25,943,750 |
| 2019-03-14 | $8.90 | $9.09 | $8.25 | $8.59 | $8.37 | 43,997,000 |
| 2019-03-13 | $8.45 | $9.20 | $8.25 | $9.15 | $8.91 | 56,330,090 |
| 2019-03-12 | $8.18 | $8.66 | $8.13 | $8.36 | $8.14 | 37,512,080 |
| 2019-03-11 | $7.63 | $8.10 | $7.63 | $8.04 | $7.83 | 19,686,290 |
| 2019-03-08 | $8.03 | $8.16 | $7.61 | $7.63 | $7.43 | 19,675,170 |
| 2019-03-07 | $8.25 | $8.35 | $8.15 | $8.23 | $8.02 | 19,731,120 |
| 2019-03-06 | $8.36 | $8.38 | $8.05 | $8.30 | $8.09 | 22,236,930 |
| 2019-03-05 | $8.00 | $8.50 | $7.88 | $8.33 | $8.12 | 25,375,900 |
| 2019-03-04 | $8.02 | $8.20 | $7.95 | $8.03 | $7.82 | 21,003,310 |
| 2019-03-01 | $8.04 | $8.10 | $7.82 | $8.01 | $7.80 | 13,075,210 |
| 2019-02-28 | $8.10 | $8.32 | $7.92 | $8.04 | $7.83 | 17,601,570 |
| 2019-02-27 | $7.78 | $8.27 | $7.72 | $8.00 | $7.79 | 23,298,720 |
| 2019-02-26 | $8.08 | $8.08 | $7.80 | $7.85 | $7.65 | 23,582,470 |
| 2019-02-25 | $7.66 | $8.12 | $7.66 | $8.08 | $7.87 | 28,029,860 |
| 2019-02-22 | $7.44 | $7.73 | $7.29 | $7.65 | $7.45 | 20,697,950 |
| 2019-02-21 | $7.60 | $7.99 | $7.47 | $7.51 | $7.32 | 29,092,230 |
| 2019-02-20 | $7.56 | $7.71 | $7.46 | $7.56 | $7.37 | 14,988,200 |
| 2019-02-19 | $7.64 | $7.65 | $7.38 | $7.65 | $7.45 | 24,903,590 |
| 2019-02-18 | $7.08 | $7.74 | $7.08 | $7.62 | $7.42 | 29,438,160 |
| 2019-02-15 | $6.91 | $7.27 | $6.90 | $7.04 | $6.86 | 18,442,100 |
| 2019-02-14 | $7.01 | $7.03 | $6.90 | $6.93 | $6.75 | 11,427,600 |
| 2019-02-13 | $7.00 | $7.13 | $6.91 | $7.07 | $6.89 | 15,851,700 |
| 2019-02-12 | $6.99 | $7.03 | $6.91 | $7.03 | $6.85 | 14,138,850 |
| 2019-02-11 | $6.95 | $7.06 | $6.84 | $7.04 | $6.86 | 16,446,250 |
| 2019-02-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2019-02-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2019-02-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2019-02-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2019-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2019-02-01 | $6.71 | $6.94 | $6.66 | $6.92 | $6.74 | 16,165,850 |
| 2019-01-31 | $6.69 | $6.73 | $6.53 | $6.73 | $6.56 | 12,512,870 |
| 2019-01-30 | $6.33 | $6.85 | $6.29 | $6.69 | $6.52 | 18,519,970 |
| 2019-01-29 | $6.43 | $6.44 | $6.20 | $6.32 | $6.16 | 6,312,600 |
| 2019-01-28 | $6.52 | $6.57 | $6.42 | $6.46 | $6.29 | 5,179,810 |
| 2019-01-25 | $6.64 | $6.68 | $6.48 | $6.49 | $6.32 | 7,076,900 |
| 2019-01-24 | $6.54 | $6.75 | $6.46 | $6.66 | $6.49 | 10,489,160 |
| 2019-01-23 | $6.47 | $6.56 | $6.47 | $6.53 | $6.36 | 5,329,560 |
| 2019-01-22 | $6.66 | $6.66 | $6.47 | $6.52 | $6.35 | 7,614,800 |
| 2019-01-21 | $6.61 | $6.67 | $6.45 | $6.67 | $6.50 | 10,202,960 |
| 2019-01-18 | $6.63 | $6.87 | $6.55 | $6.63 | $6.46 | 17,842,950 |
| 2019-01-17 | $6.53 | $6.59 | $6.42 | $6.43 | $6.26 | 8,646,090 |
| 2019-01-16 | $6.71 | $6.72 | $6.50 | $6.51 | $6.34 | 11,303,680 |
| 2019-01-15 | $6.66 | $6.75 | $6.60 | $6.73 | $6.56 | 11,003,980 |
| 2019-01-14 | $6.74 | $6.79 | $6.53 | $6.64 | $6.47 | 12,567,510 |
| 2019-01-11 | $6.72 | $6.94 | $6.62 | $6.81 | $6.63 | 21,880,070 |
| 2019-01-10 | $6.69 | $6.78 | $6.58 | $6.70 | $6.53 | 18,077,110 |
| 2019-01-09 | $6.90 | $6.92 | $6.73 | $6.74 | $6.57 | 23,582,840 |
| 2019-01-08 | $7.13 | $7.40 | $6.81 | $6.86 | $6.68 | 36,035,080 |
| 2019-01-07 | $6.40 | $7.11 | $6.35 | $7.11 | $6.93 | 35,797,790 |
| 2019-01-04 | $6.25 | $6.70 | $6.11 | $6.46 | $6.29 | 33,741,020 |
| 2019-01-03 | $5.71 | $6.28 | $5.67 | $6.28 | $6.12 | 25,227,780 |
| 2019-01-02 | $5.61 | $5.75 | $5.58 | $5.71 | $5.56 | 3,730,470 |
| 2019-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2018-12-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2018-12-28 | $5.60 | $5.74 | $5.58 | $5.60 | $5.46 | 3,212,600 |
| 2018-12-27 | $5.88 | $5.88 | $5.61 | $5.65 | $5.50 | 4,385,890 |
| 2018-12-26 | $5.66 | $5.78 | $5.61 | $5.71 | $5.56 | 4,865,670 |
| 2018-12-25 | $5.81 | $5.84 | $5.48 | $5.66 | $5.51 | 7,421,740 |
| 2018-12-24 | $5.87 | $5.91 | $5.80 | $5.88 | $5.73 | 3,906,110 |
| 2018-12-21 | $5.99 | $5.99 | $5.80 | $5.87 | $5.72 | 6,538,710 |
| 2018-12-20 | $5.94 | $6.04 | $5.88 | $6.01 | $5.86 | 8,457,960 |
| 2018-12-19 | $5.84 | $6.07 | $5.83 | $5.89 | $5.74 | 11,479,400 |
| 2018-12-18 | $5.85 | $5.89 | $5.66 | $5.74 | $5.59 | 5,663,400 |
| 2018-12-17 | $5.70 | $5.93 | $5.64 | $5.87 | $5.72 | 4,555,110 |
| 2018-12-14 | $5.94 | $6.01 | $5.75 | $5.76 | $5.61 | 5,645,200 |
| 2018-12-13 | $5.88 | $6.01 | $5.83 | $5.90 | $5.75 | 5,071,120 |
| 2018-12-12 | $5.77 | $5.91 | $5.75 | $5.86 | $5.71 | 5,017,450 |
| 2018-12-11 | $5.86 | $5.96 | $5.70 | $5.79 | $5.64 | 7,400,200 |
| 2018-12-10 | $6.00 | $6.03 | $5.86 | $5.88 | $5.73 | 4,305,300 |
| 2018-12-07 | $6.05 | $6.08 | $5.97 | $6.02 | $5.86 | 2,679,410 |
| 2018-12-06 | $6.12 | $6.17 | $5.98 | $6.00 | $5.85 | 5,127,350 |
| 2018-12-05 | $6.00 | $6.16 | $5.91 | $6.15 | $5.99 | 7,890,430 |
| 2018-12-04 | $6.21 | $6.27 | $6.14 | $6.21 | $6.05 | 7,374,500 |
| 2018-12-03 | $6.32 | $6.35 | $6.18 | $6.25 | $6.09 | 13,768,760 |
| 2018-11-30 | $5.92 | $6.22 | $5.81 | $6.18 | $6.02 | 12,086,700 |
| 2018-11-29 | $6.23 | $6.23 | $5.90 | $5.91 | $5.76 | 7,692,500 |
| 2018-11-28 | $6.19 | $6.20 | $5.97 | $6.12 | $5.96 | 8,086,270 |
| 2018-11-27 | $6.23 | $6.28 | $6.13 | $6.19 | $6.03 | 7,169,400 |
| 2018-11-26 | $6.05 | $6.22 | $6.03 | $6.13 | $5.97 | 7,352,550 |
| 2018-11-23 | $6.38 | $6.40 | $5.94 | $6.02 | $5.86 | 14,881,370 |
| 2018-11-22 | $6.49 | $6.54 | $6.32 | $6.45 | $6.28 | 11,826,800 |
| 2018-11-21 | $6.34 | $6.58 | $6.28 | $6.48 | $6.31 | 14,258,540 |
| 2018-11-20 | $6.55 | $6.66 | $6.34 | $6.37 | $6.21 | 20,720,670 |
| 2018-11-19 | $6.72 | $6.91 | $6.44 | $6.70 | $6.53 | 30,419,680 |
| 2018-11-16 | $6.60 | $7.08 | $6.41 | $6.78 | $6.61 | 41,702,540 |
| 2018-11-15 | $5.97 | $6.49 | $5.96 | $6.49 | $6.32 | 34,496,860 |
| 2018-11-14 | $5.80 | $6.11 | $5.78 | $5.90 | $5.75 | 13,799,050 |
| 2018-11-13 | $5.82 | $6.16 | $5.72 | $5.88 | $5.73 | 15,509,490 |
| 2018-11-12 | $5.56 | $5.86 | $5.56 | $5.78 | $5.63 | 8,638,270 |
| 2018-11-09 | $5.53 | $5.70 | $5.46 | $5.60 | $5.46 | 5,489,800 |
| 2018-11-08 | $5.65 | $5.67 | $5.53 | $5.59 | $5.45 | 6,825,240 |
| 2018-11-07 | $5.81 | $5.83 | $5.60 | $5.65 | $5.50 | 12,905,930 |
| 2018-11-06 | $5.55 | $5.94 | $5.52 | $5.91 | $5.76 | 18,968,370 |
| 2018-11-05 | $5.33 | $5.86 | $5.28 | $5.61 | $5.47 | 12,451,700 |
| 2018-11-02 | $5.24 | $5.33 | $5.23 | $5.33 | $5.19 | 5,883,040 |
| 2018-11-01 | $5.15 | $5.27 | $5.13 | $5.18 | $5.05 | 5,247,900 |
| 2018-10-31 | $5.08 | $5.17 | $5.06 | $5.13 | $5.00 | 4,535,900 |
| 2018-10-30 | $5.02 | $5.12 | $4.92 | $5.09 | $4.96 | 4,107,710 |
| 2018-10-29 | $5.03 | $5.11 | $4.97 | $5.03 | $4.90 | 2,959,120 |
| 2018-10-26 | $5.05 | $5.19 | $4.99 | $5.04 | $4.91 | 4,450,240 |
| 2018-10-25 | $4.90 | $5.02 | $4.80 | $5.01 | $4.88 | 2,723,120 |
| 2018-10-24 | $4.96 | $5.07 | $4.94 | $5.03 | $4.90 | 3,556,100 |
| 2018-10-23 | $5.11 | $5.15 | $4.91 | $4.97 | $4.84 | 4,449,620 |
| 2018-10-22 | $4.88 | $5.18 | $4.88 | $5.11 | $4.98 | 5,382,940 |
| 2018-10-19 | $4.70 | $4.88 | $4.69 | $4.87 | $4.74 | 5,631,900 |
| 2018-10-18 | $5.00 | $5.00 | $4.80 | $4.80 | $4.68 | 2,622,300 |
| 2018-10-17 | $4.96 | $5.06 | $4.85 | $5.01 | $4.88 | 2,345,200 |
| 2018-10-16 | $4.95 | $5.07 | $4.82 | $4.92 | $4.79 | 2,586,120 |
| 2018-10-15 | $5.09 | $5.13 | $4.92 | $4.93 | $4.80 | 2,939,780 |
| 2018-10-12 | $5.26 | $5.27 | $4.77 | $5.09 | $4.96 | 6,446,970 |
| 2018-10-11 | $5.70 | $5.71 | $5.24 | $5.26 | $5.12 | 6,827,310 |
| 2018-10-10 | $5.86 | $5.91 | $5.80 | $5.82 | $5.67 | 2,036,500 |
| 2018-10-09 | $5.86 | $5.92 | $5.80 | $5.85 | $5.70 | 3,096,850 |
| 2018-10-08 | $5.88 | $5.97 | $5.83 | $5.84 | $5.69 | 4,026,760 |
| 2018-10-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2018-10-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2018-10-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2018-10-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2018-10-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2018-09-28 | $5.94 | $6.02 | $5.94 | $5.99 | $5.84 | 2,944,840 |
| 2018-09-27 | $6.11 | $6.12 | $5.97 | $5.97 | $5.82 | 5,200,600 |
| 2018-09-26 | $6.09 | $6.14 | $6.02 | $6.12 | $5.96 | 5,543,200 |
| 2018-09-25 | $6.07 | $6.18 | $6.03 | $6.09 | $5.93 | 4,352,710 |
| 2018-09-24 | $6.11 | $6.11 | $6.11 | $6.11 | $5.95 | 0 |
| 2018-09-21 | $6.06 | $6.11 | $5.98 | $6.11 | $5.95 | 5,398,690 |
| 2018-09-20 | $6.04 | $6.08 | $6.01 | $6.05 | $5.89 | 3,499,510 |
| 2018-09-19 | $6.01 | $6.12 | $5.95 | $6.08 | $5.92 | 6,262,800 |
| 2018-09-18 | $5.94 | $6.04 | $5.88 | $6.04 | $5.88 | 4,891,010 |
| 2018-09-17 | $5.98 | $6.04 | $5.92 | $5.99 | $5.84 | 3,813,600 |
| 2018-09-14 | $6.22 | $6.22 | $5.90 | $5.98 | $5.83 | 9,267,440 |
| 2018-09-13 | $6.06 | $6.22 | $6.02 | $6.19 | $6.03 | 9,904,620 |
| 2018-09-12 | $5.97 | $6.12 | $5.96 | $6.04 | $5.88 | 5,014,600 |
| 2018-09-11 | $5.80 | $5.99 | $5.80 | $5.96 | $5.81 | 4,039,670 |
| 2018-09-10 | $6.01 | $6.02 | $5.82 | $5.83 | $5.68 | 5,466,960 |
| 2018-09-07 | $6.11 | $6.15 | $5.95 | $6.01 | $5.86 | 6,858,950 |
| 2018-09-06 | $5.98 | $6.15 | $5.95 | $6.13 | $5.97 | 9,598,060 |
| 2018-09-05 | $5.99 | $6.14 | $5.94 | $5.94 | $5.79 | 6,302,200 |
| 2018-09-04 | $5.84 | $6.05 | $5.83 | $6.02 | $5.86 | 6,608,300 |
| 2018-09-03 | $5.87 | $5.88 | $5.67 | $5.85 | $5.70 | 5,358,580 |
| 2018-08-31 | $5.92 | $5.95 | $5.84 | $5.86 | $5.71 | 3,559,800 |
| 2018-08-30 | $6.03 | $6.08 | $5.90 | $5.92 | $5.77 | 5,475,910 |
| 2018-08-29 | $6.06 | $6.09 | $5.99 | $6.03 | $5.87 | 6,834,110 |
| 2018-08-28 | $6.13 | $6.21 | $6.06 | $6.09 | $5.93 | 7,029,750 |
| 2018-08-27 | $5.97 | $6.21 | $5.97 | $6.13 | $5.97 | 4,733,000 |
| 2018-08-24 | $6.08 | $6.08 | $5.95 | $5.97 | $5.82 | 3,574,360 |
| 2018-08-23 | $6.11 | $6.15 | $6.02 | $6.08 | $5.92 | 4,081,350 |
| 2018-08-22 | $6.00 | $6.29 | $5.96 | $6.14 | $5.98 | 6,939,950 |
| 2018-08-21 | $5.91 | $6.06 | $5.91 | $6.02 | $5.86 | 3,068,870 |
| 2018-08-20 | $5.88 | $5.94 | $5.81 | $5.94 | $5.79 | 2,940,410 |
| 2018-08-17 | $6.08 | $6.08 | $5.85 | $5.88 | $5.73 | 3,074,400 |
| 2018-08-16 | $6.01 | $6.06 | $5.90 | $6.00 | $5.85 | 2,751,010 |
| 2018-08-15 | $6.12 | $6.18 | $6.00 | $6.03 | $5.87 | 3,617,400 |
| 2018-08-14 | $6.11 | $6.15 | $6.06 | $6.11 | $5.95 | 2,867,220 |
| 2018-08-13 | $6.07 | $6.15 | $5.98 | $6.15 | $5.99 | 4,409,500 |
| 2018-08-10 | $6.10 | $6.15 | $6.05 | $6.13 | $5.97 | 3,213,940 |
| 2018-08-09 | $5.96 | $6.12 | $5.93 | $6.10 | $5.94 | 4,573,210 |
| 2018-08-08 | $6.02 | $6.04 | $5.92 | $5.94 | $5.79 | 3,435,110 |
| 2018-08-07 | $5.95 | $6.08 | $5.86 | $6.04 | $5.88 | 4,166,350 |
| 2018-08-06 | $5.97 | $6.06 | $5.86 | $5.91 | $5.76 | 3,578,380 |
| 2018-08-03 | $6.02 | $6.11 | $5.95 | $6.01 | $5.86 | 3,381,500 |
| 2018-08-02 | $6.21 | $6.27 | $5.88 | $6.04 | $5.88 | 8,987,790 |
| 2018-08-01 | $6.58 | $6.64 | $6.28 | $6.29 | $6.13 | 4,732,360 |
| 2018-07-31 | $6.51 | $6.60 | $6.43 | $6.58 | $6.41 | 3,609,780 |
| 2018-07-30 | $6.62 | $6.63 | $6.46 | $6.53 | $6.36 | 4,640,500 |
| 2018-07-27 | $6.67 | $6.69 | $6.52 | $6.61 | $6.44 | 4,960,980 |
| 2018-07-26 | $6.67 | $6.74 | $6.60 | $6.67 | $6.50 | 5,914,880 |
| 2018-07-25 | $6.61 | $6.75 | $6.61 | $6.66 | $6.49 | 5,679,260 |
| 2018-07-24 | $6.59 | $6.73 | $6.56 | $6.65 | $6.48 | 10,174,850 |
| 2018-07-23 | $6.21 | $6.74 | $6.20 | $6.72 | $6.55 | 16,153,790 |
| 2018-07-20 | $6.15 | $6.30 | $6.08 | $6.23 | $6.07 | 4,089,480 |
| 2018-07-19 | $6.28 | $6.37 | $6.11 | $6.15 | $5.99 | 4,163,200 |
| 2018-07-18 | $6.44 | $6.46 | $6.26 | $6.28 | $6.12 | 4,782,080 |
| 2018-07-17 | $6.34 | $6.39 | $6.24 | $6.39 | $6.23 | 4,714,940 |
| 2018-07-16 | $6.40 | $6.48 | $6.31 | $6.38 | $6.22 | 5,601,770 |
| 2018-07-13 | $6.40 | $6.46 | $6.35 | $6.38 | $6.22 | 4,214,800 |
| 2018-07-12 | $6.22 | $6.46 | $6.22 | $6.44 | $6.27 | 5,515,080 |
| 2018-07-11 | $6.49 | $6.49 | $6.10 | $6.29 | $6.13 | 8,850,500 |
| 2018-07-10 | $6.64 | $6.67 | $6.51 | $6.60 | $6.43 | 5,523,080 |
| 2018-07-09 | $6.56 | $6.70 | $6.52 | $6.66 | $6.49 | 5,741,110 |
| 2018-07-06 | $6.42 | $6.78 | $6.38 | $6.61 | $6.44 | 9,811,190 |
| 2018-07-05 | $6.63 | $6.67 | $6.41 | $6.46 | $6.29 | 8,270,920 |
| 2018-07-04 | $6.77 | $6.90 | $6.48 | $6.74 | $6.57 | 14,070,200 |
| 2018-07-03 | $6.10 | $6.73 | $6.08 | $6.73 | $6.56 | 16,806,360 |
| 2018-07-02 | $6.11 | $6.28 | $5.99 | $6.12 | $5.96 | 5,135,430 |
| 2018-06-29 | $5.99 | $6.19 | $5.97 | $6.15 | $5.99 | 4,296,770 |
| 2018-06-28 | $6.05 | $6.12 | $5.96 | $5.97 | $5.82 | 2,369,400 |
| 2018-06-27 | $6.10 | $6.15 | $6.03 | $6.06 | $5.90 | 2,149,000 |
| 2018-06-26 | $5.99 | $6.16 | $5.90 | $6.09 | $5.93 | 3,985,240 |
| 2018-06-25 | $6.18 | $6.21 | $6.02 | $6.04 | $5.88 | 3,563,510 |
| 2018-06-22 | $5.92 | $6.10 | $5.91 | $6.09 | $5.93 | 3,435,870 |
| 2018-06-21 | $6.01 | $6.11 | $5.91 | $5.97 | $5.82 | 4,505,860 |
| 2018-06-20 | $5.90 | $6.04 | $5.84 | $6.03 | $5.87 | 4,591,470 |
| 2018-06-19 | $6.37 | $6.46 | $5.84 | $5.84 | $5.69 | 5,800,680 |
| 2018-06-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.32 | 0 |
| 2018-06-15 | $6.72 | $6.75 | $6.40 | $6.49 | $6.32 | 4,181,370 |
| 2018-06-14 | $6.72 | $6.80 | $6.66 | $6.70 | $6.53 | 2,777,090 |
| 2018-06-13 | $6.95 | $6.95 | $6.70 | $6.74 | $6.57 | 4,741,300 |
| 2018-06-12 | $6.92 | $6.99 | $6.85 | $6.95 | $6.77 | 3,710,690 |
| 2018-06-11 | $7.00 | $7.06 | $6.89 | $6.91 | $6.73 | 3,045,790 |
| 2018-06-08 | $7.26 | $7.28 | $6.96 | $7.05 | $6.87 | 6,190,460 |
| 2018-06-07 | $7.39 | $7.40 | $7.25 | $7.27 | $7.08 | 4,226,100 |
| 2018-06-06 | $7.42 | $7.45 | $7.32 | $7.36 | $7.17 | 4,305,090 |
| 2018-06-05 | $7.38 | $7.44 | $7.33 | $7.43 | $7.24 | 3,825,220 |
| 2018-06-04 | $7.52 | $7.52 | $7.34 | $7.36 | $7.17 | 3,807,840 |
| 2018-06-01 | $7.72 | $7.75 | $7.42 | $7.45 | $7.26 | 7,821,450 |
| 2018-05-31 | $7.86 | $8.19 | $7.52 | $7.79 | $7.59 | 12,661,220 |
| 2018-05-30 | $8.00 | $8.01 | $7.77 | $7.84 | $7.64 | 5,111,000 |
| 2018-05-29 | $7.82 | $8.36 | $7.77 | $8.09 | $7.88 | 8,762,510 |
| 2018-05-28 | $7.92 | $7.97 | $7.74 | $7.85 | $7.65 | 4,280,310 |
| 2018-05-25 | $8.04 | $8.08 | $7.94 | $7.97 | $7.76 | 2,525,030 |
| 2018-05-24 | $8.04 | $8.11 | $7.91 | $8.04 | $7.83 | 3,427,600 |
| 2018-05-23 | $8.11 | $8.22 | $8.07 | $8.08 | $7.87 | 5,544,150 |
| 2018-05-22 | $8.09 | $8.16 | $8.03 | $8.15 | $7.94 | 3,422,310 |
| 2018-05-21 | $8.03 | $8.08 | $7.99 | $8.08 | $7.87 | 3,921,590 |
| 2018-05-18 | $8.01 | $8.03 | $7.90 | $7.98 | $7.77 | 3,010,020 |
| 2018-05-17 | $8.01 | $8.09 | $7.94 | $7.98 | $7.77 | 3,617,100 |
| 2018-05-16 | $7.97 | $8.07 | $7.92 | $7.98 | $7.77 | 3,599,000 |
| 2018-05-15 | $8.03 | $8.12 | $7.95 | $8.00 | $7.79 | 4,350,080 |
| 2018-05-14 | $8.12 | $8.19 | $7.98 | $8.03 | $7.82 | 3,890,720 |
| 2018-05-11 | $8.28 | $8.28 | $8.08 | $8.12 | $7.91 | 3,340,120 |
| 2018-05-10 | $8.21 | $8.29 | $8.14 | $8.28 | $8.07 | 3,572,730 |
| 2018-05-09 | $8.35 | $8.40 | $8.17 | $8.21 | $8.00 | 4,874,440 |
| 2018-05-08 | $8.35 | $8.54 | $8.35 | $8.41 | $8.19 | 4,126,490 |
| 2018-05-07 | $8.20 | $8.35 | $8.16 | $8.33 | $8.12 | 2,147,600 |
| 2018-05-04 | $8.13 | $8.23 | $8.06 | $8.20 | $7.99 | 3,336,300 |
| 2018-05-03 | $7.97 | $8.16 | $7.84 | $8.13 | $7.92 | 4,734,940 |
| 2018-05-02 | $8.11 | $8.18 | $7.83 | $7.96 | $7.75 | 4,137,850 |
| 2018-05-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.91 | 0 |
| 2018-04-30 | $8.12 | $8.12 | $8.12 | $8.12 | $7.91 | 0 |
| 2018-04-27 | $8.31 | $8.34 | $8.04 | $8.12 | $7.91 | 5,073,360 |
| 2018-04-26 | $8.35 | $8.44 | $8.29 | $8.30 | $8.09 | 4,351,280 |
| 2018-04-25 | $8.38 | $8.46 | $8.26 | $8.38 | $8.16 | 5,402,200 |
| 2018-04-24 | $8.37 | $8.48 | $8.20 | $8.47 | $8.25 | 6,115,930 |
| 2018-04-23 | $8.79 | $8.88 | $8.12 | $8.36 | $8.14 | 8,895,120 |
| 2018-04-20 | $9.18 | $9.23 | $8.82 | $8.85 | $8.62 | 8,643,000 |
| 2018-04-19 | $8.86 | $9.21 | $8.80 | $9.16 | $8.92 | 11,677,800 |
| 2018-04-18 | $8.68 | $8.89 | $8.43 | $8.86 | $8.63 | 8,294,890 |
| 2018-04-17 | $8.89 | $9.04 | $8.57 | $8.61 | $8.39 | 6,673,260 |
| 2018-04-16 | $8.85 | $8.98 | $8.82 | $8.89 | $8.66 | 6,238,640 |
| 2018-04-13 | $8.87 | $9.04 | $8.76 | $8.81 | $8.58 | 4,820,320 |
| 2018-04-12 | $9.04 | $9.11 | $8.80 | $8.83 | $8.60 | 6,248,620 |
| 2018-04-11 | $9.00 | $9.10 | $8.90 | $9.08 | $8.85 | 7,442,320 |
| 2018-04-10 | $9.26 | $9.26 | $8.82 | $9.01 | $8.78 | 11,909,500 |
| 2018-04-09 | $8.82 | $9.30 | $8.70 | $9.29 | $9.05 | 14,375,690 |
| 2018-04-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 0 |
| 2018-04-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 0 |
| 2018-04-04 | $8.73 | $9.09 | $8.70 | $8.89 | $8.66 | 11,048,780 |
| 2018-04-03 | $8.97 | $8.97 | $8.58 | $8.73 | $8.50 | 7,592,500 |
| 2018-04-02 | $8.75 | $9.05 | $8.74 | $8.99 | $8.76 | 9,723,740 |
| 2018-03-30 | $8.65 | $8.93 | $8.59 | $8.80 | $8.57 | 9,234,560 |
| 2018-03-29 | $8.59 | $8.66 | $8.47 | $8.62 | $8.40 | 8,652,260 |
| 2018-03-28 | $8.30 | $8.66 | $8.29 | $8.59 | $8.37 | 11,813,150 |
| 2018-03-27 | $8.26 | $8.48 | $8.23 | $8.43 | $8.21 | 8,418,920 |
| 2018-03-26 | $7.89 | $8.32 | $7.81 | $8.28 | $8.07 | 8,483,370 |
| 2018-03-23 | $8.10 | $8.39 | $7.70 | $7.95 | $7.75 | 10,715,710 |
| 2018-03-22 | $8.30 | $8.44 | $8.22 | $8.30 | $8.09 | 5,174,430 |
| 2018-03-21 | $8.18 | $8.51 | $8.16 | $8.27 | $8.06 | 8,858,000 |
| 2018-03-20 | $8.08 | $8.25 | $7.97 | $8.21 | $8.00 | 5,373,760 |
| 2018-03-19 | $8.32 | $8.34 | $8.10 | $8.15 | $7.94 | 7,641,410 |
| 2018-03-16 | $8.47 | $8.51 | $8.39 | $8.40 | $8.18 | 3,333,970 |
| 2018-03-15 | $8.39 | $8.60 | $8.35 | $8.46 | $8.24 | 4,633,780 |
| 2018-03-14 | $8.59 | $8.61 | $8.36 | $8.39 | $8.17 | 5,199,150 |
| 2018-03-13 | $8.78 | $8.78 | $8.56 | $8.59 | $8.37 | 6,830,220 |
| 2018-03-12 | $8.65 | $8.79 | $8.55 | $8.79 | $8.56 | 7,519,100 |
| 2018-03-09 | $8.46 | $8.74 | $8.39 | $8.61 | $8.39 | 7,124,670 |
| 2018-03-08 | $8.42 | $8.52 | $8.40 | $8.45 | $8.23 | 3,212,260 |
| 2018-03-07 | $8.55 | $8.60 | $8.42 | $8.42 | $8.20 | 4,864,060 |
| 2018-03-06 | $8.67 | $8.67 | $8.49 | $8.62 | $8.40 | 6,093,350 |
| 2018-03-05 | $8.50 | $8.65 | $8.46 | $8.63 | $8.41 | 7,582,620 |
| 2018-03-02 | $8.40 | $8.60 | $8.32 | $8.40 | $8.18 | 4,635,330 |
| 2018-03-01 | $8.30 | $8.64 | $8.28 | $8.48 | $8.26 | 6,914,950 |
| 2018-02-28 | $8.29 | $8.68 | $8.19 | $8.39 | $8.17 | 10,231,240 |
| 2018-02-27 | $8.13 | $8.66 | $8.03 | $8.45 | $8.23 | 10,814,380 |
| 2018-02-26 | $7.95 | $8.17 | $7.92 | $8.14 | $7.93 | 5,284,180 |
| 2018-02-23 | $7.89 | $8.13 | $7.83 | $7.95 | $7.75 | 4,128,360 |
| 2018-02-22 | $7.90 | $7.95 | $7.82 | $7.88 | $7.68 | 3,358,620 |
| 2018-02-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.62 | 0 |
| 2018-02-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.62 | 0 |
| 2018-02-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.62 | 0 |
| 2018-02-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.62 | 0 |
| 2018-02-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.62 | 0 |
| 2018-02-14 | $7.78 | $7.84 | $7.70 | $7.82 | $7.62 | 2,225,310 |
| 2018-02-13 | $7.74 | $7.96 | $7.74 | $7.78 | $7.58 | 3,848,220 |
| 2018-02-12 | $7.52 | $7.78 | $7.52 | $7.74 | $7.54 | 3,633,490 |
| 2018-02-09 | $7.46 | $7.75 | $7.39 | $7.52 | $7.33 | 4,714,660 |
| 2018-02-08 | $7.65 | $7.86 | $7.59 | $7.81 | $7.61 | 3,669,600 |
| 2018-02-07 | $7.81 | $7.93 | $7.32 | $7.65 | $7.45 | 5,057,770 |
| 2018-02-06 | $8.23 | $8.25 | $7.66 | $7.67 | $7.47 | 7,284,650 |
| 2018-02-05 | $8.53 | $8.53 | $8.38 | $8.43 | $8.21 | 4,524,730 |
| 2018-02-02 | $8.30 | $8.67 | $8.30 | $8.62 | $8.40 | 3,829,210 |
| 2018-02-01 | $9.00 | $9.08 | $8.52 | $8.59 | $8.37 | 6,471,190 |
| 2018-01-31 | $9.25 | $9.25 | $8.95 | $8.98 | $8.75 | 6,227,600 |
| 2018-01-30 | $9.31 | $9.36 | $9.21 | $9.25 | $9.01 | 3,845,010 |
| 2018-01-29 | $9.55 | $9.58 | $9.23 | $9.32 | $9.08 | 5,479,300 |
| 2018-01-26 | $9.53 | $9.64 | $9.47 | $9.55 | $9.30 | 4,907,880 |
| 2018-01-25 | $9.48 | $9.78 | $9.44 | $9.60 | $9.35 | 10,177,670 |
| 2018-01-24 | $9.46 | $9.57 | $9.41 | $9.48 | $9.24 | 5,326,320 |
| 2018-01-23 | $9.39 | $9.57 | $9.33 | $9.50 | $9.26 | 4,797,930 |
| 2018-01-22 | $9.49 | $9.50 | $9.20 | $9.40 | $9.16 | 5,701,640 |
| 2018-01-19 | $9.23 | $9.67 | $9.23 | $9.43 | $9.19 | 9,011,490 |
| 2018-01-18 | $9.31 | $9.31 | $9.16 | $9.21 | $8.97 | 3,849,490 |
| 2018-01-17 | $9.25 | $9.35 | $9.12 | $9.32 | $9.08 | 5,279,000 |
| 2018-01-16 | $9.10 | $9.19 | $9.08 | $9.16 | $8.92 | 4,586,720 |
| 2018-01-15 | $9.55 | $9.60 | $9.06 | $9.12 | $8.88 | 9,595,150 |
| 2018-01-12 | $9.67 | $9.71 | $9.55 | $9.57 | $9.32 | 3,542,730 |
| 2018-01-11 | $9.65 | $9.72 | $9.54 | $9.71 | $9.46 | 3,516,650 |
| 2018-01-10 | $9.85 | $9.85 | $9.63 | $9.66 | $9.41 | 4,813,670 |
| 2018-01-09 | $9.78 | $9.85 | $9.76 | $9.82 | $9.57 | 4,034,010 |
| 2018-01-08 | $9.83 | $9.85 | $9.72 | $9.83 | $9.58 | 4,199,880 |
| 2018-01-05 | $9.86 | $9.89 | $9.71 | $9.86 | $9.61 | 5,927,690 |
| 2018-01-04 | $9.95 | $9.96 | $9.79 | $9.85 | $9.60 | 5,869,170 |
| 2018-01-03 | $9.78 | $9.90 | $9.72 | $9.90 | $9.64 | 5,484,460 |
| 2018-01-02 | $9.68 | $9.79 | $9.60 | $9.75 | $9.50 | 4,550,550 |
| 2018-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.43 | 0 |
TONTEC Tecnology Inv Gr Company Ltd (600862) News Headlines
Recent TONTEC Tecnology Inv Gr Company Ltd (600862) News
Similar Companies to TONTEC Tecnology Inv Gr Company Ltd (600862) 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 | -- | -- | -- |