Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330) Exchange: SHG
Data as of July 11, 2025
$7.00 ($-0.12) -1.69%
Shanghai Tianyang Hot Melt Adhesives Company Ltd - Daily Information
Click for more stock information on Shanghai Tianyang Hot Melt Adhesives Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.15 |
| Previous Close | $7.00 |
| High | $7.18 |
| Low | $6.97 |
| Adjusted Open | $7.15 |
| Previous Adjusted Close | $7.00 |
| Adjusted High | $7.18 |
| Adjusted Low | $6.97 |
About Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330)
Invest in Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330)
Historical Stock Data for Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.15 | $7.18 | $6.97 | $7.00 | $7.00 | 8,734,660 |
| 2025-07-08 | $6.85 | $7.17 | $6.78 | $7.12 | $7.12 | 16,639,930 |
| 2025-07-07 | $6.77 | $6.85 | $6.73 | $6.81 | $6.81 | 4,794,200 |
| 2025-07-04 | $6.89 | $6.92 | $6.74 | $6.76 | $6.76 | 5,617,000 |
| 2025-07-03 | $6.90 | $6.96 | $6.85 | $6.88 | $6.88 | 5,047,980 |
| 2025-07-02 | $6.88 | $6.93 | $6.80 | $6.91 | $6.91 | 6,653,300 |
| 2025-06-30 | $6.75 | $6.84 | $6.73 | $6.78 | $6.78 | 4,728,310 |
| 2025-06-27 | $6.70 | $6.78 | $6.67 | $6.74 | $6.74 | 6,379,000 |
| 2025-06-26 | $6.82 | $6.82 | $6.66 | $6.67 | $6.67 | 6,174,400 |
| 2025-06-25 | $6.79 | $6.85 | $6.71 | $6.80 | $6.80 | 7,477,400 |
| 2025-06-24 | $6.59 | $6.78 | $6.54 | $6.78 | $6.78 | 9,855,060 |
| 2025-06-23 | $6.42 | $6.54 | $6.34 | $6.53 | $6.53 | 5,180,650 |
| 2025-06-20 | $6.42 | $6.63 | $6.40 | $6.42 | $6.42 | 8,103,900 |
| 2025-06-19 | $6.49 | $6.57 | $6.34 | $6.39 | $6.39 | 6,319,700 |
| 2025-06-18 | $6.54 | $6.62 | $6.44 | $6.49 | $6.49 | 6,090,200 |
| 2025-06-17 | $6.58 | $6.62 | $6.48 | $6.59 | $6.59 | 8,768,640 |
| 2025-06-13 | $6.88 | $6.88 | $6.52 | $6.55 | $6.55 | 12,214,470 |
| 2025-06-12 | $6.79 | $6.92 | $6.75 | $6.79 | $6.79 | 12,315,100 |
| 2025-06-11 | $7.06 | $7.29 | $6.77 | $6.88 | $6.88 | 26,098,570 |
| 2025-06-10 | $7.00 | $7.07 | $6.87 | $7.03 | $7.03 | 13,872,840 |
| 2025-06-09 | $6.95 | $7.10 | $6.88 | $6.95 | $6.95 | 18,257,970 |
| 2025-06-06 | $6.46 | $6.94 | $6.46 | $6.91 | $6.91 | 23,903,690 |
| 2025-06-05 | $6.56 | $6.56 | $6.42 | $6.50 | $6.50 | 6,692,670 |
| 2025-06-04 | $6.50 | $6.59 | $6.42 | $6.50 | $6.50 | 5,338,560 |
| 2025-06-03 | $6.32 | $6.49 | $6.32 | $6.45 | $6.45 | 4,721,200 |
| 2025-05-30 | $6.60 | $6.60 | $6.40 | $6.43 | $6.43 | 7,683,900 |
| 2025-05-29 | $6.46 | $6.65 | $6.43 | $6.63 | $6.63 | 8,599,720 |
| 2025-05-28 | $6.55 | $6.64 | $6.46 | $6.47 | $6.47 | 5,238,100 |
| 2025-05-27 | $6.64 | $6.67 | $6.53 | $6.60 | $6.60 | 4,867,220 |
| 2025-05-26 | $6.55 | $6.67 | $6.53 | $6.61 | $6.61 | 4,271,340 |
| 2025-05-23 | $6.63 | $6.75 | $6.56 | $6.57 | $6.57 | 6,689,800 |
| 2025-05-22 | $6.73 | $6.77 | $6.60 | $6.61 | $6.61 | 6,168,320 |
| 2025-05-21 | $6.88 | $6.89 | $6.73 | $6.75 | $6.75 | 6,741,540 |
| 2025-05-20 | $6.88 | $6.91 | $6.75 | $6.89 | $6.89 | 8,113,190 |
| 2025-05-19 | $6.83 | $6.96 | $6.76 | $6.88 | $6.88 | 8,050,000 |
| 2025-05-16 | $6.74 | $6.85 | $6.73 | $6.80 | $6.80 | 5,450,910 |
| 2025-05-15 | $6.93 | $6.93 | $6.73 | $6.79 | $6.79 | 6,660,350 |
| 2025-05-14 | $6.85 | $6.92 | $6.73 | $6.84 | $6.84 | 11,089,860 |
| 2025-05-13 | $6.90 | $7.00 | $6.80 | $6.88 | $6.88 | 10,951,570 |
| 2025-05-12 | $6.75 | $6.89 | $6.69 | $6.84 | $6.84 | 11,152,240 |
| 2025-05-09 | $6.83 | $6.83 | $6.61 | $6.66 | $6.66 | 8,038,600 |
| 2025-05-08 | $6.77 | $6.90 | $6.69 | $6.80 | $6.80 | 12,124,500 |
| 2025-05-07 | $6.88 | $6.94 | $6.66 | $6.73 | $6.73 | 15,410,700 |
| 2025-05-06 | $6.57 | $7.07 | $6.52 | $6.82 | $6.82 | 19,737,010 |
| 2025-04-30 | $6.55 | $6.65 | $6.50 | $6.57 | $6.57 | 10,459,740 |
| 2025-04-29 | $6.20 | $6.55 | $6.19 | $6.52 | $6.52 | 14,314,350 |
| 2025-04-28 | $6.26 | $6.45 | $6.15 | $6.25 | $6.25 | 11,685,580 |
| 2025-04-25 | $6.46 | $6.48 | $6.25 | $6.27 | $6.27 | 18,727,410 |
| 2025-04-24 | $6.67 | $6.73 | $6.48 | $6.50 | $6.50 | 14,453,410 |
| 2025-04-23 | $6.67 | $6.70 | $6.50 | $6.64 | $6.64 | 15,513,090 |
| 2025-04-22 | $6.83 | $6.85 | $6.61 | $6.67 | $6.67 | 10,420,430 |
| 2025-04-21 | $6.80 | $7.04 | $6.77 | $6.86 | $6.86 | 11,437,380 |
| 2025-04-18 | $6.80 | $6.92 | $6.62 | $6.86 | $6.86 | 12,623,110 |
| 2025-04-17 | $6.71 | $6.88 | $6.66 | $6.82 | $6.82 | 12,791,400 |
| 2025-04-16 | $6.74 | $6.82 | $6.59 | $6.73 | $6.73 | 13,680,500 |
| 2025-04-15 | $7.18 | $7.18 | $6.75 | $6.84 | $6.84 | 22,965,290 |
| 2025-04-14 | $7.56 | $7.76 | $7.01 | $7.18 | $7.18 | 28,228,930 |
| 2025-04-11 | $7.60 | $8.03 | $7.50 | $7.51 | $7.51 | 22,411,580 |
| 2025-04-10 | $7.49 | $8.05 | $7.30 | $7.79 | $7.79 | 32,190,770 |
| 2025-04-09 | $7.34 | $8.10 | $7.34 | $7.60 | $7.60 | 39,069,760 |
| 2025-04-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2025-04-01 | $8.47 | $8.50 | $7.86 | $8.16 | $8.16 | 55,243,040 |
| 2025-03-31 | $8.30 | $9.12 | $8.20 | $8.73 | $8.73 | 64,307,200 |
| 2025-03-28 | $8.26 | $8.40 | $7.95 | $8.29 | $8.29 | 12,548,970 |
| 2025-03-27 | $8.21 | $8.50 | $8.17 | $8.29 | $8.29 | 10,282,360 |
| 2025-03-26 | $8.36 | $8.36 | $8.13 | $8.21 | $8.21 | 7,289,800 |
| 2025-03-25 | $8.45 | $8.50 | $8.27 | $8.36 | $8.36 | 9,378,100 |
| 2025-03-24 | $8.03 | $8.45 | $7.94 | $8.40 | $8.40 | 16,642,880 |
| 2025-03-21 | $8.29 | $8.38 | $8.01 | $8.05 | $8.05 | 10,804,600 |
| 2025-03-20 | $8.31 | $8.58 | $8.26 | $8.34 | $8.34 | 8,460,690 |
| 2025-03-19 | $8.38 | $8.41 | $8.25 | $8.31 | $8.31 | 6,458,700 |
| 2025-03-18 | $8.42 | $8.50 | $8.26 | $8.38 | $8.38 | 9,851,110 |
| 2025-03-17 | $8.09 | $8.55 | $8.07 | $8.41 | $8.41 | 22,500,450 |
| 2025-03-14 | $7.90 | $8.25 | $7.86 | $8.05 | $8.05 | 11,476,780 |
| 2025-03-13 | $8.04 | $8.05 | $7.74 | $7.91 | $7.91 | 9,159,240 |
| 2025-03-12 | $8.02 | $8.15 | $7.95 | $8.00 | $8.00 | 9,316,410 |
| 2025-03-11 | $8.08 | $8.13 | $7.88 | $7.98 | $7.98 | 13,125,180 |
| 2025-03-10 | $7.61 | $8.27 | $7.61 | $8.15 | $8.15 | 22,973,360 |
| 2025-03-07 | $7.70 | $7.75 | $7.57 | $7.61 | $7.61 | 7,572,000 |
| 2025-03-06 | $7.91 | $7.96 | $7.71 | $7.76 | $7.76 | 11,171,290 |
| 2025-03-05 | $7.73 | $7.85 | $7.53 | $7.74 | $7.74 | 11,085,460 |
| 2025-03-04 | $7.64 | $7.79 | $7.58 | $7.73 | $7.73 | 9,639,960 |
| 2025-03-03 | $7.96 | $8.22 | $7.69 | $7.72 | $7.72 | 18,188,880 |
| 2025-02-28 | $8.19 | $8.25 | $7.88 | $7.91 | $7.91 | 14,555,530 |
| 2025-02-27 | $7.93 | $8.25 | $7.77 | $8.21 | $8.21 | 18,694,150 |
| 2025-02-26 | $7.90 | $7.95 | $7.78 | $7.94 | $7.94 | 8,511,840 |
| 2025-02-25 | $7.50 | $7.93 | $7.45 | $7.82 | $7.82 | 9,468,520 |
| 2025-02-24 | $7.94 | $7.94 | $7.67 | $7.78 | $7.78 | 12,213,000 |
| 2025-02-20 | $8.00 | $8.11 | $7.85 | $7.93 | $7.93 | 16,364,180 |
| 2025-02-19 | $7.70 | $8.33 | $7.70 | $8.13 | $8.13 | 33,564,230 |
| 2025-02-18 | $7.57 | $8.28 | $7.57 | $7.66 | $7.66 | 22,723,700 |
| 2025-02-17 | $7.92 | $7.97 | $7.43 | $7.57 | $7.57 | 19,615,230 |
| 2025-02-14 | $7.86 | $8.29 | $7.80 | $7.91 | $7.91 | 21,829,470 |
| 2025-02-13 | $7.82 | $7.98 | $7.73 | $7.85 | $7.85 | 15,167,400 |
| 2025-02-12 | $7.78 | $7.88 | $7.40 | $7.81 | $7.81 | 22,134,190 |
| 2025-02-11 | $7.08 | $7.78 | $7.04 | $7.78 | $7.78 | 21,223,600 |
| 2025-02-10 | $6.90 | $7.10 | $6.83 | $7.07 | $7.07 | 11,790,940 |
| 2025-02-07 | $6.71 | $6.99 | $6.71 | $6.84 | $6.84 | 12,001,940 |
| 2025-02-06 | $6.74 | $6.95 | $6.64 | $6.71 | $6.71 | 13,109,250 |
| 2025-02-05 | $6.30 | $6.75 | $6.23 | $6.61 | $6.61 | 12,344,540 |
| 2025-01-27 | $6.52 | $6.58 | $6.25 | $6.27 | $6.27 | 8,641,780 |
| 2025-01-24 | $6.49 | $6.65 | $6.39 | $6.44 | $6.44 | 8,406,020 |
| 2025-01-23 | $6.45 | $6.57 | $6.35 | $6.51 | $6.51 | 9,603,380 |
| 2025-01-22 | $6.49 | $6.52 | $6.35 | $6.44 | $6.44 | 6,003,800 |
| 2025-01-21 | $6.55 | $6.65 | $6.33 | $6.48 | $6.48 | 8,134,700 |
| 2025-01-20 | $6.67 | $6.72 | $6.48 | $6.57 | $6.57 | 10,416,420 |
| 2025-01-17 | $6.45 | $6.73 | $6.45 | $6.64 | $6.64 | 11,136,880 |
| 2025-01-16 | $6.75 | $6.83 | $6.57 | $6.73 | $6.73 | 9,586,800 |
| 2025-01-15 | $6.70 | $6.80 | $6.61 | $6.74 | $6.74 | 10,576,300 |
| 2025-01-14 | $6.56 | $6.84 | $6.45 | $6.72 | $6.72 | 14,020,250 |
| 2025-01-13 | $6.50 | $6.75 | $6.47 | $6.50 | $6.50 | 14,245,900 |
| 2025-01-09 | $6.60 | $7.27 | $6.57 | $7.01 | $7.01 | 34,290,600 |
| 2025-01-08 | $6.56 | $6.70 | $6.38 | $6.61 | $6.61 | 24,668,320 |
| 2025-01-07 | $5.80 | $6.37 | $5.68 | $6.37 | $6.37 | 9,785,210 |
| 2025-01-06 | $6.00 | $6.00 | $5.70 | $5.79 | $5.79 | 12,483,360 |
| 2025-01-03 | $6.33 | $6.52 | $5.88 | $6.00 | $6.00 | 14,140,970 |
| 2025-01-02 | $6.30 | $6.49 | $6.05 | $6.32 | $6.32 | 15,105,880 |
| 2024-12-31 | $6.84 | $6.92 | $6.30 | $6.34 | $6.34 | 20,589,740 |
| 2024-12-30 | $7.02 | $7.05 | $6.75 | $6.85 | $6.85 | 15,576,220 |
| 2024-12-27 | $6.98 | $7.16 | $6.91 | $7.11 | $7.11 | 14,175,820 |
| 2024-12-26 | $6.70 | $7.18 | $6.70 | $6.97 | $6.97 | 19,593,790 |
| 2024-12-25 | $7.63 | $7.63 | $6.87 | $6.87 | $6.87 | 32,324,190 |
| 2024-12-24 | $7.84 | $7.85 | $7.56 | $7.63 | $7.63 | 13,359,570 |
| 2024-12-23 | $8.09 | $8.25 | $7.65 | $7.77 | $7.77 | 20,347,170 |
| 2024-12-20 | $7.88 | $8.17 | $7.81 | $8.14 | $8.14 | 12,445,610 |
| 2024-12-19 | $8.07 | $8.07 | $7.67 | $7.88 | $7.88 | 19,829,060 |
| 2024-12-18 | $8.13 | $8.49 | $7.95 | $8.11 | $8.11 | 21,730,030 |
| 2024-12-17 | $8.68 | $8.69 | $7.89 | $7.97 | $7.97 | 27,282,290 |
| 2024-12-16 | $9.05 | $9.11 | $8.21 | $8.53 | $8.53 | 44,107,990 |
| 2024-12-13 | $8.46 | $9.00 | $8.32 | $9.00 | $9.00 | 35,485,130 |
| 2024-12-12 | $7.96 | $8.22 | $7.63 | $8.18 | $8.18 | 25,755,620 |
| 2024-12-11 | $7.66 | $8.07 | $7.57 | $7.96 | $7.96 | 21,265,450 |
| 2024-12-10 | $7.61 | $7.93 | $7.49 | $7.66 | $7.66 | 27,645,550 |
| 2024-12-09 | $7.02 | $7.47 | $6.90 | $7.42 | $7.42 | 21,225,310 |
| 2024-12-06 | $7.07 | $7.24 | $6.96 | $7.00 | $7.00 | 11,062,190 |
| 2024-12-05 | $7.01 | $7.31 | $7.00 | $7.11 | $7.11 | 12,780,280 |
| 2024-12-04 | $7.15 | $7.20 | $6.89 | $6.94 | $6.94 | 10,889,950 |
| 2024-12-03 | $7.20 | $7.38 | $7.12 | $7.16 | $7.16 | 11,908,070 |
| 2024-12-02 | $7.20 | $7.38 | $7.12 | $7.26 | $7.26 | 12,426,920 |
| 2024-11-29 | $7.50 | $7.64 | $7.09 | $7.26 | $7.26 | 21,051,060 |
| 2024-11-28 | $7.16 | $7.52 | $7.15 | $7.51 | $7.51 | 18,596,770 |
| 2024-11-27 | $7.06 | $7.20 | $6.89 | $7.19 | $7.19 | 12,067,380 |
| 2024-11-26 | $7.24 | $7.45 | $7.06 | $7.10 | $7.10 | 13,936,030 |
| 2024-11-25 | $7.15 | $7.36 | $6.98 | $7.28 | $7.28 | 19,771,840 |
| 2024-11-22 | $7.23 | $7.55 | $7.03 | $7.05 | $7.05 | 24,054,570 |
| 2024-11-21 | $6.77 | $7.20 | $6.75 | $7.20 | $7.20 | 23,644,690 |
| 2024-11-20 | $6.70 | $6.88 | $6.63 | $6.77 | $6.77 | 12,005,020 |
| 2024-11-19 | $6.60 | $6.75 | $6.45 | $6.75 | $6.75 | 14,249,440 |
| 2024-11-18 | $6.66 | $6.81 | $6.40 | $6.45 | $6.45 | 13,753,400 |
| 2024-11-15 | $6.81 | $6.94 | $6.68 | $6.72 | $6.72 | 17,557,240 |
| 2024-11-14 | $6.84 | $6.94 | $6.73 | $6.76 | $6.76 | 13,278,570 |
| 2024-11-13 | $6.76 | $6.85 | $6.63 | $6.82 | $6.82 | 9,923,480 |
| 2024-11-12 | $7.08 | $7.08 | $6.73 | $6.81 | $6.81 | 19,738,880 |
| 2024-11-11 | $6.90 | $7.15 | $6.87 | $7.09 | $7.09 | 20,051,730 |
| 2024-11-08 | $6.79 | $7.00 | $6.70 | $6.86 | $6.86 | 21,437,490 |
| 2024-11-07 | $6.81 | $7.00 | $6.71 | $6.79 | $6.79 | 18,942,850 |
| 2024-11-06 | $7.00 | $7.10 | $6.80 | $6.88 | $6.88 | 39,214,960 |
| 2024-11-05 | $6.14 | $6.75 | $6.08 | $6.75 | $6.75 | 33,510,500 |
| 2024-11-04 | $6.32 | $6.32 | $6.07 | $6.14 | $6.14 | 24,284,060 |
| 2024-11-01 | $6.46 | $6.61 | $6.19 | $6.32 | $6.32 | 37,341,440 |
| 2024-10-31 | $6.82 | $6.85 | $6.43 | $6.70 | $6.70 | 67,937,740 |
| 2024-10-30 | $5.64 | $6.23 | $5.53 | $6.23 | $6.23 | 14,098,470 |
| 2024-10-29 | $5.90 | $6.06 | $5.63 | $5.66 | $5.66 | 16,581,330 |
| 2024-10-28 | $5.78 | $6.06 | $5.71 | $5.98 | $5.98 | 20,335,660 |
| 2024-10-25 | $5.36 | $5.88 | $5.34 | $5.79 | $5.79 | 22,036,560 |
| 2024-10-24 | $5.43 | $5.47 | $5.30 | $5.35 | $5.35 | 6,901,510 |
| 2024-10-23 | $5.38 | $5.59 | $5.33 | $5.47 | $5.47 | 13,465,860 |
| 2024-10-22 | $5.22 | $5.38 | $5.17 | $5.38 | $5.38 | 10,210,740 |
| 2024-10-21 | $5.18 | $5.48 | $5.11 | $5.23 | $5.23 | 13,550,130 |
| 2024-10-18 | $4.98 | $5.22 | $4.98 | $5.17 | $5.17 | 10,105,700 |
| 2024-10-17 | $5.09 | $5.20 | $4.98 | $4.99 | $4.99 | 7,805,160 |
| 2024-10-16 | $5.08 | $5.19 | $5.05 | $5.11 | $5.11 | 6,392,530 |
| 2024-10-15 | $5.19 | $5.23 | $5.11 | $5.11 | $5.11 | 7,410,580 |
| 2024-10-14 | $5.10 | $5.25 | $5.10 | $5.19 | $5.19 | 8,251,380 |
| 2024-10-11 | $5.39 | $5.39 | $5.03 | $5.08 | $5.08 | 9,496,370 |
| 2024-10-10 | $5.23 | $5.43 | $5.19 | $5.25 | $5.25 | 8,313,890 |
| 2024-10-09 | $5.66 | $5.67 | $5.22 | $5.23 | $5.23 | 13,287,550 |
| 2024-10-08 | $6.02 | $6.02 | $5.52 | $5.78 | $5.78 | 20,136,730 |
| 2024-09-30 | $5.21 | $5.50 | $5.05 | $5.48 | $5.48 | 18,079,360 |
| 2024-09-27 | $4.86 | $5.01 | $4.86 | $5.00 | $5.00 | 5,067,020 |
| 2024-09-26 | $4.69 | $4.85 | $4.65 | $4.84 | $4.84 | 6,076,380 |
| 2024-09-25 | $4.70 | $4.80 | $4.67 | $4.68 | $4.68 | 6,018,720 |
| 2024-09-24 | $4.43 | $4.66 | $4.42 | $4.64 | $4.64 | 6,500,340 |
| 2024-09-23 | $4.48 | $4.52 | $4.38 | $4.41 | $4.41 | 3,692,000 |
| 2024-09-20 | $4.51 | $4.53 | $4.45 | $4.47 | $4.47 | 3,055,200 |
| 2024-09-19 | $4.39 | $4.54 | $4.35 | $4.50 | $4.50 | 4,017,660 |
| 2024-09-18 | $4.51 | $4.52 | $4.29 | $4.39 | $4.39 | 4,490,720 |
| 2024-09-13 | $4.62 | $4.64 | $4.48 | $4.48 | $4.48 | 4,536,830 |
| 2024-09-12 | $4.68 | $4.78 | $4.62 | $4.63 | $4.63 | 4,265,360 |
| 2024-09-11 | $4.70 | $4.79 | $4.67 | $4.70 | $4.70 | 3,326,300 |
| 2024-09-10 | $4.67 | $4.74 | $4.63 | $4.72 | $4.72 | 3,520,970 |
| 2024-09-09 | $4.55 | $4.70 | $4.51 | $4.67 | $4.67 | 4,447,860 |
| 2024-09-06 | $4.72 | $4.75 | $4.58 | $4.59 | $4.59 | 4,561,160 |
| 2024-09-05 | $4.76 | $4.80 | $4.70 | $4.74 | $4.74 | 3,958,060 |
| 2024-09-04 | $4.74 | $4.87 | $4.72 | $4.76 | $4.76 | 4,108,030 |
| 2024-09-03 | $4.75 | $4.85 | $4.70 | $4.78 | $4.78 | 3,589,270 |
| 2024-09-02 | $4.86 | $4.89 | $4.73 | $4.75 | $4.75 | 4,535,700 |
| 2024-08-30 | $4.81 | $4.92 | $4.76 | $4.86 | $4.86 | 6,446,460 |
| 2024-08-29 | $4.71 | $4.83 | $4.71 | $4.80 | $4.80 | 4,285,000 |
| 2024-08-28 | $4.65 | $4.79 | $4.60 | $4.75 | $4.75 | 4,692,110 |
| 2024-08-27 | $4.70 | $4.92 | $4.67 | $4.69 | $4.69 | 6,546,890 |
| 2024-08-26 | $4.50 | $4.83 | $4.50 | $4.72 | $4.72 | 7,311,000 |
| 2024-08-23 | $4.55 | $4.60 | $4.45 | $4.54 | $4.54 | 5,109,000 |
| 2024-08-22 | $4.77 | $4.80 | $4.57 | $4.59 | $4.59 | 6,340,000 |
| 2024-08-21 | $4.74 | $4.82 | $4.73 | $4.77 | $4.77 | 7,056,740 |
| 2024-08-20 | $4.61 | $4.87 | $4.56 | $4.80 | $4.80 | 9,973,950 |
| 2024-08-19 | $4.53 | $4.67 | $4.42 | $4.60 | $4.60 | 6,034,760 |
| 2024-08-16 | $4.60 | $4.60 | $4.47 | $4.49 | $4.49 | 4,788,800 |
| 2024-08-15 | $4.64 | $4.66 | $4.53 | $4.58 | $4.58 | 5,751,230 |
| 2024-08-14 | $4.72 | $4.79 | $4.64 | $4.65 | $4.65 | 3,358,510 |
| 2024-08-13 | $4.70 | $4.74 | $4.59 | $4.74 | $4.74 | 3,268,400 |
| 2024-08-12 | $4.71 | $4.78 | $4.68 | $4.70 | $4.70 | 2,624,300 |
| 2024-08-09 | $4.77 | $4.84 | $4.74 | $4.74 | $4.74 | 3,943,500 |
| 2024-08-08 | $4.73 | $4.78 | $4.70 | $4.76 | $4.76 | 3,900,620 |
| 2024-08-07 | $4.79 | $4.81 | $4.69 | $4.77 | $4.77 | 5,502,100 |
| 2024-08-06 | $4.68 | $4.80 | $4.63 | $4.79 | $4.79 | 7,314,900 |
| 2024-08-05 | $4.72 | $4.80 | $4.60 | $4.61 | $4.61 | 5,059,440 |
| 2024-08-02 | $4.73 | $4.82 | $4.71 | $4.73 | $4.73 | 4,581,660 |
| 2024-08-01 | $4.73 | $4.83 | $4.73 | $4.77 | $4.77 | 6,414,200 |
| 2024-07-31 | $4.63 | $4.81 | $4.63 | $4.79 | $4.79 | 9,043,360 |
| 2024-07-30 | $4.65 | $4.75 | $4.61 | $4.67 | $4.67 | 5,325,500 |
| 2024-07-29 | $4.68 | $4.74 | $4.62 | $4.64 | $4.64 | 7,647,930 |
| 2024-07-26 | $4.60 | $4.95 | $4.57 | $4.75 | $4.75 | 12,388,580 |
| 2024-07-25 | $4.57 | $4.77 | $4.48 | $4.70 | $4.70 | 14,879,870 |
| 2024-07-24 | $4.43 | $4.87 | $4.37 | $4.78 | $4.78 | 17,861,150 |
| 2024-07-23 | $4.47 | $4.52 | $4.42 | $4.43 | $4.43 | 2,922,200 |
| 2024-07-22 | $4.35 | $4.52 | $4.35 | $4.47 | $4.47 | 4,315,120 |
| 2024-07-19 | $4.33 | $4.43 | $4.26 | $4.35 | $4.35 | 3,108,880 |
| 2024-07-18 | $4.50 | $4.50 | $4.30 | $4.43 | $4.43 | 4,341,420 |
| 2024-07-17 | $4.57 | $4.65 | $4.48 | $4.50 | $4.50 | 4,318,800 |
| 2024-07-16 | $4.58 | $4.64 | $4.54 | $4.57 | $4.57 | 3,361,800 |
| 2024-07-15 | $4.77 | $4.77 | $4.58 | $4.60 | $4.60 | 4,567,120 |
| 2024-07-12 | $4.75 | $4.89 | $4.75 | $4.78 | $4.78 | 4,582,700 |
| 2024-07-11 | $4.70 | $4.85 | $4.65 | $4.81 | $4.81 | 5,715,750 |
| 2024-07-10 | $4.68 | $4.73 | $4.53 | $4.58 | $4.58 | 3,582,180 |
| 2024-07-09 | $4.62 | $4.68 | $4.45 | $4.66 | $4.66 | 4,700,640 |
| 2024-07-08 | $4.78 | $4.79 | $4.59 | $4.59 | $4.59 | 3,927,700 |
| 2024-07-05 | $4.77 | $4.80 | $4.63 | $4.77 | $4.77 | 2,752,500 |
| 2024-07-04 | $4.95 | $4.99 | $4.70 | $4.72 | $4.72 | 3,776,900 |
| 2024-07-03 | $4.99 | $5.03 | $4.92 | $4.95 | $4.95 | 3,053,100 |
| 2024-07-02 | $4.87 | $5.00 | $4.83 | $4.96 | $4.96 | 3,263,220 |
| 2024-07-01 | $4.81 | $4.89 | $4.75 | $4.88 | $4.88 | 3,501,420 |
| 2024-06-28 | $4.86 | $4.90 | $4.78 | $4.79 | $4.79 | 3,286,200 |
| 2024-06-27 | $4.99 | $5.03 | $4.81 | $4.83 | $4.83 | 3,654,110 |
| 2024-06-26 | $4.74 | $4.96 | $4.69 | $4.94 | $4.94 | 4,007,220 |
| 2024-06-25 | $4.71 | $4.82 | $4.66 | $4.74 | $4.74 | 4,198,360 |
| 2024-06-24 | $4.95 | $4.96 | $4.65 | $4.70 | $4.70 | 7,740,900 |
| 2024-06-21 | $5.07 | $5.08 | $4.92 | $4.99 | $4.99 | 3,498,060 |
| 2024-06-20 | $5.12 | $5.13 | $4.99 | $5.00 | $5.00 | 4,014,180 |
| 2024-06-19 | $5.16 | $5.19 | $5.09 | $5.12 | $5.12 | 3,376,400 |
| 2024-06-18 | $5.12 | $5.17 | $5.05 | $5.14 | $5.14 | 2,964,390 |
| 2024-06-17 | $5.15 | $5.19 | $5.07 | $5.13 | $5.13 | 3,490,400 |
| 2024-06-14 | $5.20 | $5.20 | $5.08 | $5.15 | $5.15 | 3,664,000 |
| 2024-06-13 | $5.28 | $5.35 | $5.15 | $5.18 | $5.18 | 4,024,400 |
| 2024-06-12 | $5.21 | $5.32 | $5.18 | $5.29 | $5.29 | 4,704,700 |
| 2024-06-11 | $5.10 | $5.17 | $4.95 | $5.17 | $5.17 | 4,437,000 |
| 2024-06-07 | $4.98 | $5.11 | $4.98 | $5.06 | $5.06 | 4,815,800 |
| 2024-06-06 | $5.15 | $5.23 | $4.87 | $4.94 | $4.94 | 8,109,460 |
| 2024-06-05 | $5.27 | $5.28 | $5.14 | $5.14 | $5.14 | 3,928,800 |
| 2024-06-04 | $5.30 | $5.30 | $5.15 | $5.27 | $5.27 | 6,209,760 |
| 2024-06-03 | $5.62 | $5.62 | $5.25 | $5.31 | $5.31 | 8,040,040 |
| 2024-05-31 | $5.59 | $5.64 | $5.56 | $5.56 | $5.56 | 3,878,900 |
| 2024-05-30 | $5.67 | $5.76 | $5.60 | $5.63 | $5.63 | 5,076,600 |
| 2024-05-29 | $5.53 | $5.84 | $5.51 | $5.71 | $5.71 | 9,767,300 |
| 2024-05-28 | $5.72 | $5.72 | $5.57 | $5.59 | $5.59 | 4,117,000 |
| 2024-05-27 | $5.80 | $5.80 | $5.55 | $5.68 | $5.68 | 6,174,500 |
| 2024-05-24 | $5.84 | $5.91 | $5.66 | $5.68 | $5.68 | 7,985,200 |
| 2024-05-23 | $6.00 | $6.02 | $5.80 | $5.82 | $5.82 | 10,942,380 |
| 2024-05-22 | $5.75 | $6.10 | $5.73 | $6.05 | $6.05 | 12,986,820 |
| 2024-05-21 | $5.88 | $5.90 | $5.69 | $5.72 | $5.72 | 5,331,700 |
| 2024-05-20 | $5.82 | $5.94 | $5.78 | $5.85 | $5.85 | 5,135,140 |
| 2024-05-17 | $5.73 | $5.80 | $5.65 | $5.80 | $5.80 | 5,005,570 |
| 2024-05-16 | $5.61 | $5.81 | $5.61 | $5.73 | $5.73 | 5,684,970 |
| 2024-05-15 | $5.59 | $5.69 | $5.54 | $5.63 | $5.63 | 4,527,700 |
| 2024-05-14 | $5.56 | $5.69 | $5.56 | $5.60 | $5.60 | 4,808,810 |
| 2024-05-13 | $5.73 | $5.73 | $5.52 | $5.55 | $5.55 | 6,669,180 |
| 2024-05-10 | $5.94 | $5.95 | $5.73 | $5.74 | $5.74 | 5,955,300 |
| 2024-05-09 | $5.80 | $5.99 | $5.76 | $5.88 | $5.88 | 6,206,980 |
| 2024-05-08 | $5.88 | $5.96 | $5.76 | $5.79 | $5.79 | 7,736,810 |
| 2024-05-07 | $5.69 | $5.89 | $5.68 | $5.89 | $5.89 | 8,854,420 |
| 2024-05-06 | $5.51 | $5.72 | $5.49 | $5.70 | $5.70 | 10,835,510 |
| 2024-04-30 | $5.45 | $5.58 | $5.35 | $5.43 | $5.43 | 8,348,920 |
| 2024-04-29 | $5.18 | $5.44 | $5.15 | $5.42 | $5.42 | 9,963,530 |
| 2024-04-26 | $5.08 | $5.23 | $4.98 | $5.18 | $5.18 | 10,137,890 |
| 2024-04-25 | $5.00 | $5.11 | $4.96 | $5.07 | $5.07 | 7,854,250 |
| 2024-04-24 | $5.01 | $5.04 | $4.95 | $5.02 | $5.02 | 7,268,420 |
| 2024-04-23 | $4.98 | $5.06 | $4.95 | $5.01 | $5.01 | 6,712,210 |
| 2024-04-22 | $5.03 | $5.10 | $4.88 | $4.93 | $4.93 | 10,565,000 |
| 2024-04-19 | $5.21 | $5.24 | $5.05 | $5.07 | $5.07 | 10,918,670 |
| 2024-04-18 | $5.33 | $5.34 | $5.10 | $5.21 | $5.21 | 15,750,900 |
| 2024-04-17 | $5.20 | $5.54 | $5.18 | $5.39 | $5.39 | 19,852,960 |
| 2024-04-16 | $5.66 | $5.70 | $5.31 | $5.31 | $5.31 | 19,293,730 |
| 2024-04-15 | $5.95 | $6.15 | $5.90 | $5.90 | $5.90 | 29,786,520 |
| 2024-04-12 | $7.93 | $7.93 | $6.55 | $6.55 | $6.55 | 60,225,810 |
| 2024-04-11 | $7.12 | $7.28 | $7.04 | $7.28 | $7.28 | 17,506,020 |
| 2024-04-10 | $6.02 | $6.62 | $5.89 | $6.62 | $6.62 | 19,141,010 |
| 2024-04-09 | $5.79 | $6.14 | $5.78 | $6.02 | $6.02 | 8,513,830 |
| 2024-04-08 | $5.99 | $5.99 | $5.75 | $5.76 | $5.76 | 5,680,030 |
| 2024-04-03 | $6.20 | $6.21 | $5.93 | $6.01 | $6.01 | 5,856,720 |
| 2024-04-02 | $6.12 | $6.18 | $6.01 | $6.09 | $6.09 | 6,998,360 |
| 2024-04-01 | $5.76 | $6.08 | $5.76 | $6.06 | $6.06 | 7,482,660 |
| 2024-03-29 | $5.79 | $5.84 | $5.66 | $5.74 | $5.74 | 3,848,900 |
| 2024-03-28 | $5.61 | $5.83 | $5.58 | $5.76 | $5.76 | 6,086,500 |
| 2024-03-27 | $5.98 | $5.98 | $5.61 | $5.62 | $5.62 | 7,519,790 |
| 2024-03-26 | $5.93 | $6.02 | $5.82 | $5.98 | $5.98 | 6,103,580 |
| 2024-03-25 | $6.14 | $6.20 | $5.91 | $5.92 | $5.92 | 7,444,360 |
| 2024-03-22 | $6.34 | $6.41 | $6.18 | $6.20 | $6.20 | 6,841,800 |
| 2024-03-21 | $6.38 | $6.46 | $6.33 | $6.36 | $6.36 | 7,410,600 |
| 2024-03-20 | $6.33 | $6.40 | $6.31 | $6.38 | $6.38 | 7,199,480 |
| 2024-03-19 | $6.23 | $6.42 | $6.23 | $6.33 | $6.33 | 7,055,780 |
| 2024-03-18 | $6.35 | $6.37 | $6.24 | $6.31 | $6.31 | 6,637,000 |
| 2024-03-15 | $6.16 | $6.31 | $6.10 | $6.31 | $6.31 | 7,248,180 |
| 2024-03-14 | $6.33 | $6.34 | $6.02 | $6.18 | $6.18 | 11,755,020 |
| 2024-03-13 | $6.30 | $6.45 | $6.25 | $6.34 | $6.34 | 12,907,770 |
| 2024-03-12 | $6.20 | $6.38 | $6.14 | $6.34 | $6.34 | 21,846,220 |
| 2024-03-11 | $5.89 | $6.05 | $5.84 | $6.00 | $6.00 | 11,943,380 |
| 2024-03-08 | $5.65 | $5.94 | $5.65 | $5.85 | $5.85 | 12,973,900 |
| 2024-03-07 | $5.74 | $5.84 | $5.68 | $5.70 | $5.70 | 7,427,840 |
| 2024-03-06 | $5.60 | $5.81 | $5.50 | $5.74 | $5.74 | 8,951,440 |
| 2024-03-05 | $5.77 | $5.77 | $5.56 | $5.59 | $5.59 | 7,384,780 |
| 2024-03-04 | $5.86 | $5.90 | $5.67 | $5.80 | $5.80 | 8,899,840 |
| 2024-03-01 | $5.74 | $5.88 | $5.69 | $5.79 | $5.79 | 8,669,370 |
| 2024-02-29 | $5.47 | $5.70 | $5.43 | $5.69 | $5.69 | 11,270,940 |
| 2024-02-28 | $5.97 | $6.19 | $5.48 | $5.52 | $5.52 | 19,672,370 |
| 2024-02-27 | $5.80 | $6.06 | $5.75 | $5.98 | $5.98 | 11,489,300 |
| 2024-02-26 | $5.75 | $5.93 | $5.65 | $5.86 | $5.86 | 16,749,370 |
| 2024-02-23 | $5.57 | $5.97 | $5.57 | $5.77 | $5.77 | 18,489,830 |
| 2024-02-22 | $5.36 | $5.53 | $5.31 | $5.49 | $5.49 | 12,084,640 |
| 2024-02-21 | $5.17 | $5.57 | $5.11 | $5.36 | $5.36 | 17,603,390 |
| 2024-02-20 | $5.20 | $5.23 | $5.07 | $5.20 | $5.20 | 9,901,640 |
| 2024-02-19 | $5.03 | $5.27 | $5.03 | $5.20 | $5.20 | 13,982,340 |
| 2024-02-08 | $4.58 | $5.18 | $4.58 | $5.02 | $5.02 | 21,359,680 |
| 2024-02-07 | $5.35 | $5.45 | $5.09 | $5.09 | $5.09 | 23,721,110 |
| 2024-02-06 | $5.95 | $6.44 | $5.66 | $5.66 | $5.66 | 46,297,360 |
| 2024-02-05 | $5.54 | $6.29 | $5.51 | $6.29 | $6.29 | 52,190,980 |
| 2024-02-02 | $6.19 | $6.30 | $5.54 | $5.72 | $5.72 | 17,262,950 |
| 2024-02-01 | $6.31 | $6.59 | $5.85 | $6.16 | $6.16 | 13,339,970 |
| 2024-01-31 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2024-01-30 | $6.60 | $6.85 | $6.34 | $6.38 | $6.38 | 13,078,640 |
| 2024-01-29 | $6.92 | $7.00 | $6.67 | $6.67 | $6.67 | 12,689,750 |
| 2024-01-26 | $7.28 | $7.30 | $6.98 | $7.03 | $7.03 | 18,614,670 |
| 2024-01-25 | $7.02 | $7.71 | $6.78 | $7.29 | $7.29 | 32,908,440 |
| 2024-01-24 | $7.02 | $7.14 | $6.86 | $7.01 | $7.01 | 16,323,120 |
| 2024-01-23 | $6.72 | $7.12 | $6.15 | $6.96 | $6.96 | 23,472,510 |
| 2024-01-22 | $7.31 | $8.13 | $6.70 | $6.80 | $6.80 | 32,177,470 |
| 2024-01-19 | $7.73 | $7.73 | $7.35 | $7.39 | $7.39 | 14,081,060 |
| 2024-01-18 | $7.60 | $7.85 | $7.54 | $7.76 | $7.76 | 19,867,020 |
| 2024-01-17 | $7.73 | $7.95 | $7.49 | $7.67 | $7.67 | 19,265,670 |
| 2024-01-16 | $7.79 | $7.97 | $7.54 | $7.76 | $7.76 | 22,754,760 |
| 2024-01-15 | $7.51 | $7.89 | $7.38 | $7.79 | $7.79 | 22,302,300 |
| 2024-01-12 | $7.40 | $7.89 | $7.34 | $7.56 | $7.56 | 19,442,610 |
| 2024-01-11 | $7.17 | $7.66 | $7.13 | $7.42 | $7.42 | 12,727,550 |
| 2024-01-10 | $7.15 | $7.31 | $7.02 | $7.17 | $7.17 | 4,429,000 |
| 2024-01-09 | $7.16 | $7.35 | $7.09 | $7.15 | $7.15 | 4,259,400 |
| 2024-01-08 | $7.31 | $7.35 | $7.09 | $7.10 | $7.10 | 4,359,580 |
| 2024-01-05 | $7.50 | $7.59 | $7.26 | $7.31 | $7.31 | 4,428,710 |
| 2024-01-04 | $7.55 | $7.55 | $7.43 | $7.46 | $7.46 | 3,555,420 |
| 2024-01-03 | $7.51 | $7.57 | $7.44 | $7.53 | $7.53 | 3,667,440 |
| 2024-01-02 | $7.63 | $7.65 | $7.51 | $7.55 | $7.55 | 5,056,700 |
| 2024-01-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-12-29 | $7.55 | $7.65 | $7.50 | $7.58 | $7.58 | 5,271,220 |
| 2023-12-28 | $7.19 | $7.66 | $7.14 | $7.55 | $7.55 | 11,132,880 |
| 2023-12-27 | $7.18 | $7.22 | $7.09 | $7.20 | $7.20 | 2,717,230 |
| 2023-12-26 | $7.26 | $7.26 | $7.12 | $7.18 | $7.18 | 3,690,740 |
| 2023-12-25 | $7.31 | $7.34 | $7.15 | $7.27 | $7.27 | 3,992,400 |
| 2023-12-22 | $7.43 | $7.45 | $7.22 | $7.31 | $7.31 | 4,725,040 |
| 2023-12-21 | $7.26 | $7.45 | $7.18 | $7.39 | $7.39 | 3,982,180 |
| 2023-12-20 | $7.41 | $7.44 | $7.26 | $7.27 | $7.27 | 3,714,490 |
| 2023-12-19 | $7.31 | $7.45 | $7.25 | $7.36 | $7.36 | 3,649,910 |
| 2023-12-18 | $7.51 | $7.54 | $7.26 | $7.30 | $7.30 | 5,915,880 |
| 2023-12-14 | $7.57 | $7.65 | $7.50 | $7.51 | $7.51 | 3,605,200 |
| 2023-12-13 | $7.61 | $7.65 | $7.54 | $7.57 | $7.57 | 3,584,940 |
| 2023-12-12 | $7.61 | $7.64 | $7.53 | $7.62 | $7.62 | 4,914,040 |
| 2023-12-11 | $7.59 | $7.65 | $7.45 | $7.62 | $7.62 | 6,081,840 |
| 2023-12-08 | $7.73 | $7.75 | $7.57 | $7.58 | $7.58 | 4,852,650 |
| 2023-12-07 | $7.74 | $7.80 | $7.65 | $7.68 | $7.68 | 4,247,600 |
| 2023-12-06 | $7.70 | $7.87 | $7.69 | $7.75 | $7.75 | 5,688,330 |
| 2023-12-05 | $7.85 | $7.91 | $7.75 | $7.75 | $7.75 | 4,444,800 |
| 2023-12-04 | $7.95 | $8.06 | $7.89 | $7.90 | $7.90 | 4,921,260 |
| 2023-12-01 | $8.02 | $8.02 | $7.90 | $7.92 | $7.92 | 4,564,840 |
| 2023-11-30 | $8.15 | $8.17 | $7.98 | $7.99 | $7.99 | 4,944,300 |
| 2023-11-29 | $8.21 | $8.25 | $8.14 | $8.15 | $8.15 | 2,347,940 |
| 2023-11-28 | $8.15 | $8.23 | $8.07 | $8.21 | $8.21 | 3,440,870 |
| 2023-11-27 | $8.11 | $8.24 | $8.07 | $8.13 | $8.13 | 3,706,240 |
| 2023-11-24 | $8.31 | $8.34 | $8.15 | $8.17 | $8.17 | 4,346,690 |
| 2023-11-23 | $8.26 | $8.36 | $8.25 | $8.34 | $8.34 | 3,188,940 |
| 2023-11-22 | $8.42 | $8.47 | $8.26 | $8.27 | $8.27 | 5,951,660 |
| 2023-11-21 | $8.59 | $8.63 | $8.40 | $8.42 | $8.42 | 5,038,270 |
| 2023-11-20 | $8.49 | $8.58 | $8.44 | $8.56 | $8.56 | 5,202,070 |
| 2023-11-17 | $8.35 | $8.56 | $8.34 | $8.47 | $8.47 | 5,462,400 |
| 2023-11-16 | $8.50 | $8.51 | $8.36 | $8.37 | $8.37 | 5,403,740 |
| 2023-11-15 | $8.42 | $8.57 | $8.37 | $8.50 | $8.50 | 7,893,400 |
| 2023-11-14 | $8.33 | $8.40 | $8.30 | $8.36 | $8.36 | 4,025,050 |
| 2023-11-13 | $8.27 | $8.34 | $8.26 | $8.34 | $8.34 | 5,114,810 |
| 2023-11-10 | $8.32 | $8.32 | $8.18 | $8.27 | $8.27 | 4,451,340 |
| 2023-11-09 | $8.31 | $8.50 | $8.23 | $8.32 | $8.32 | 6,581,540 |
| 2023-11-08 | $8.26 | $8.31 | $8.16 | $8.30 | $8.30 | 6,225,500 |
| 2023-11-07 | $8.33 | $8.34 | $8.20 | $8.28 | $8.28 | 6,104,820 |
| 2023-11-06 | $8.03 | $8.41 | $8.03 | $8.34 | $8.34 | 13,706,590 |
| 2023-11-03 | $7.79 | $8.00 | $7.79 | $7.95 | $7.95 | 6,441,640 |
| 2023-11-02 | $7.95 | $8.04 | $7.79 | $7.80 | $7.80 | 4,869,100 |
| 2023-11-01 | $7.94 | $8.07 | $7.86 | $7.97 | $7.97 | 6,021,040 |
| 2023-10-31 | $7.95 | $8.04 | $7.80 | $7.86 | $7.86 | 5,272,950 |
| 2023-10-30 | $7.93 | $8.07 | $7.88 | $8.01 | $8.01 | 8,566,830 |
| 2023-10-27 | $7.84 | $8.11 | $7.72 | $8.06 | $8.06 | 8,957,690 |
| 2023-10-26 | $7.86 | $7.92 | $7.58 | $7.90 | $7.90 | 9,570,140 |
| 2023-10-25 | $7.93 | $8.07 | $7.88 | $7.88 | $7.88 | 6,483,560 |
| 2023-10-24 | $7.52 | $7.95 | $7.52 | $7.87 | $7.87 | 14,899,470 |
| 2023-10-23 | $8.01 | $8.04 | $7.50 | $7.52 | $7.52 | 12,490,760 |
| 2023-10-20 | $8.15 | $8.30 | $8.08 | $8.10 | $8.10 | 5,876,360 |
| 2023-10-19 | $8.13 | $8.34 | $8.13 | $8.15 | $8.15 | 7,091,400 |
| 2023-10-18 | $8.39 | $8.39 | $8.18 | $8.20 | $8.20 | 7,822,780 |
| 2023-10-17 | $8.71 | $8.71 | $8.32 | $8.44 | $8.44 | 11,778,680 |
| 2023-10-16 | $8.95 | $9.00 | $8.60 | $8.67 | $8.67 | 18,370,310 |
| 2023-10-13 | $8.55 | $9.13 | $8.49 | $8.90 | $8.90 | 24,947,010 |
| 2023-10-12 | $8.45 | $8.82 | $8.38 | $8.66 | $8.66 | 12,398,260 |
| 2023-10-11 | $8.44 | $8.54 | $8.36 | $8.43 | $8.43 | 6,703,800 |
| 2023-10-10 | $8.50 | $8.64 | $8.39 | $8.40 | $8.40 | 10,024,180 |
| 2023-10-09 | $8.47 | $8.70 | $8.25 | $8.50 | $8.50 | 16,667,200 |
| 2023-09-28 | $8.13 | $8.68 | $8.13 | $8.48 | $8.48 | 17,514,630 |
| 2023-09-27 | $8.08 | $8.37 | $8.02 | $8.17 | $8.17 | 8,393,920 |
| 2023-09-26 | $8.10 | $8.18 | $8.08 | $8.09 | $8.09 | 4,232,550 |
| 2023-09-25 | $8.23 | $8.29 | $8.07 | $8.15 | $8.15 | 5,098,140 |
| 2023-09-22 | $8.08 | $8.27 | $8.07 | $8.25 | $8.25 | 5,551,040 |
| 2023-09-21 | $8.16 | $8.24 | $8.08 | $8.11 | $8.11 | 5,142,110 |
| 2023-09-20 | $8.37 | $8.38 | $8.13 | $8.18 | $8.18 | 6,940,210 |
| 2023-09-19 | $8.46 | $8.56 | $8.24 | $8.31 | $8.31 | 7,819,130 |
| 2023-09-18 | $8.40 | $8.58 | $8.30 | $8.52 | $8.52 | 8,357,560 |
| 2023-09-15 | $8.39 | $8.57 | $8.34 | $8.40 | $8.40 | 8,867,710 |
| 2023-09-14 | $8.57 | $8.78 | $8.38 | $8.47 | $8.47 | 12,439,430 |
| 2023-09-13 | $8.69 | $8.88 | $8.56 | $8.67 | $8.67 | 14,914,410 |
| 2023-09-12 | $8.67 | $8.97 | $8.55 | $8.75 | $8.75 | 17,931,760 |
| 2023-09-11 | $8.71 | $8.86 | $8.50 | $8.67 | $8.67 | 14,544,230 |
| 2023-09-08 | $8.90 | $9.12 | $8.67 | $8.70 | $8.70 | 14,820,550 |
| 2023-09-07 | $9.20 | $9.20 | $8.75 | $8.76 | $8.76 | 24,278,250 |
| 2023-09-06 | $9.00 | $9.41 | $8.89 | $9.24 | $9.24 | 40,277,300 |
| 2023-09-05 | $9.03 | $9.91 | $8.80 | $9.34 | $9.34 | 65,436,170 |
| 2023-09-04 | $8.17 | $9.01 | $8.17 | $9.01 | $9.01 | 30,426,750 |
| 2023-09-01 | $8.12 | $8.23 | $7.98 | $8.19 | $8.19 | 5,150,890 |
| 2023-08-31 | $8.15 | $8.20 | $8.07 | $8.09 | $8.09 | 4,214,530 |
| 2023-08-30 | $8.16 | $8.32 | $8.12 | $8.19 | $8.19 | 6,701,480 |
| 2023-08-29 | $7.95 | $8.17 | $7.92 | $8.16 | $8.16 | 7,174,820 |
| 2023-08-28 | $8.26 | $8.41 | $7.92 | $7.98 | $7.98 | 8,366,140 |
| 2023-08-25 | $8.03 | $8.10 | $7.86 | $7.88 | $7.88 | 5,468,550 |
| 2023-08-24 | $7.95 | $8.14 | $7.91 | $8.08 | $8.08 | 5,403,820 |
| 2023-08-23 | $8.18 | $8.19 | $7.94 | $7.95 | $7.95 | 5,634,840 |
| 2023-08-22 | $8.18 | $8.30 | $8.01 | $8.18 | $8.18 | 5,634,310 |
| 2023-08-21 | $8.28 | $8.36 | $8.16 | $8.18 | $8.18 | 5,762,820 |
| 2023-08-18 | $8.29 | $8.39 | $8.20 | $8.21 | $8.21 | 5,267,590 |
| 2023-08-17 | $8.24 | $8.33 | $8.09 | $8.33 | $8.33 | 8,324,870 |
| 2023-08-16 | $8.28 | $8.44 | $8.20 | $8.22 | $8.22 | 8,037,960 |
| 2023-08-15 | $8.50 | $8.55 | $8.25 | $8.32 | $8.32 | 9,022,080 |
| 2023-08-14 | $8.50 | $8.55 | $8.34 | $8.55 | $8.55 | 5,990,370 |
| 2023-08-11 | $8.78 | $8.81 | $8.52 | $8.55 | $8.55 | 11,274,280 |
| 2023-08-10 | $8.72 | $8.84 | $8.70 | $8.78 | $8.78 | 6,916,070 |
| 2023-08-09 | $8.81 | $8.82 | $8.69 | $8.72 | $8.72 | 7,195,720 |
| 2023-08-08 | $9.03 | $9.05 | $8.74 | $8.77 | $8.77 | 11,957,430 |
| 2023-08-07 | $9.06 | $9.20 | $8.80 | $9.02 | $9.02 | 13,469,430 |
| 2023-08-04 | $9.09 | $9.49 | $9.00 | $9.09 | $9.09 | 13,733,030 |
| 2023-08-03 | $8.86 | $9.07 | $8.80 | $8.99 | $8.99 | 9,129,340 |
| 2023-08-02 | $9.03 | $9.04 | $8.78 | $8.89 | $8.89 | 12,998,590 |
| 2023-08-01 | $9.50 | $9.50 | $8.88 | $9.12 | $9.12 | 25,058,510 |
| 2023-07-31 | $9.51 | $9.78 | $9.49 | $9.74 | $9.74 | 5,035,340 |
| 2023-07-28 | $9.60 | $9.66 | $9.38 | $9.52 | $9.52 | 6,385,540 |
| 2023-07-27 | $10.17 | $10.17 | $9.73 | $9.73 | $9.73 | 10,048,710 |
| 2023-07-26 | $10.28 | $10.95 | $10.10 | $10.15 | $10.15 | 15,867,140 |
| 2023-07-25 | $9.82 | $9.96 | $9.77 | $9.95 | $9.95 | 2,463,640 |
| 2023-07-24 | $9.91 | $9.91 | $9.70 | $9.74 | $9.74 | 1,911,100 |
| 2023-07-21 | $10.00 | $10.07 | $9.86 | $9.88 | $9.88 | 2,400,910 |
| 2023-07-20 | $10.13 | $10.25 | $9.98 | $10.01 | $10.01 | 2,408,390 |
| 2023-07-19 | $10.27 | $10.35 | $10.11 | $10.16 | $10.16 | 2,212,000 |
| 2023-07-18 | $10.28 | $10.34 | $10.11 | $10.31 | $10.31 | 3,337,830 |
| 2023-07-17 | $10.52 | $10.59 | $10.18 | $10.23 | $10.23 | 6,387,190 |
| 2023-07-14 | $10.99 | $11.03 | $10.87 | $10.89 | $10.89 | 2,343,900 |
| 2023-07-13 | $10.93 | $11.18 | $10.93 | $11.00 | $11.00 | 2,365,160 |
| 2023-07-12 | $11.04 | $11.19 | $10.91 | $10.97 | $10.97 | 3,496,910 |
| 2023-07-11 | $10.84 | $11.14 | $10.74 | $11.04 | $11.04 | 3,199,560 |
| 2023-07-10 | $10.70 | $10.91 | $10.63 | $10.83 | $10.83 | 2,351,840 |
| 2023-07-07 | $10.82 | $10.82 | $10.60 | $10.66 | $10.66 | 2,184,900 |
| 2023-07-06 | $11.05 | $11.05 | $10.68 | $10.78 | $10.78 | 3,614,260 |
| 2023-07-05 | $11.00 | $11.06 | $10.82 | $10.90 | $10.90 | 2,935,740 |
| 2023-07-04 | $11.00 | $11.07 | $10.91 | $10.99 | $10.99 | 2,758,190 |
| 2023-07-03 | $11.19 | $11.33 | $10.99 | $11.00 | $11.00 | 3,954,780 |
| 2023-06-30 | $10.99 | $11.22 | $10.90 | $11.11 | $11.11 | 3,956,330 |
| 2023-06-29 | $10.78 | $11.05 | $10.63 | $10.99 | $10.99 | 4,715,660 |
| 2023-06-28 | $10.75 | $10.78 | $10.46 | $10.69 | $10.69 | 3,353,020 |
| 2023-06-27 | $10.27 | $10.83 | $10.27 | $10.74 | $10.74 | 4,767,720 |
| 2023-06-26 | $10.41 | $10.62 | $10.20 | $10.35 | $10.35 | 2,974,740 |
| 2023-06-21 | $10.65 | $10.75 | $10.40 | $10.41 | $10.41 | 2,366,610 |
| 2023-06-20 | $10.63 | $10.72 | $10.50 | $10.53 | $10.53 | 3,158,740 |
| 2023-06-19 | $10.76 | $11.09 | $10.63 | $10.66 | $10.66 | 3,832,780 |
| 2023-06-16 | $10.49 | $10.87 | $10.46 | $10.76 | $10.76 | 5,732,390 |
| 2023-06-15 | $10.20 | $10.49 | $10.08 | $10.49 | $10.49 | 3,477,970 |
| 2023-06-14 | $10.30 | $10.32 | $10.15 | $10.20 | $10.20 | 1,873,040 |
| 2023-06-13 | $10.27 | $10.39 | $10.22 | $10.29 | $10.29 | 1,853,690 |
| 2023-06-12 | $10.20 | $10.36 | $10.07 | $10.31 | $10.31 | 2,762,020 |
| 2023-06-09 | $10.22 | $10.30 | $10.12 | $10.23 | $10.23 | 1,773,700 |
| 2023-06-08 | $10.30 | $10.52 | $10.22 | $10.22 | $10.22 | 2,350,330 |
| 2023-06-07 | $10.55 | $10.59 | $10.28 | $10.34 | $10.34 | 2,401,190 |
| 2023-06-06 | $10.80 | $10.88 | $10.51 | $10.55 | $10.55 | 3,416,180 |
| 2023-06-05 | $11.10 | $11.10 | $10.76 | $10.85 | $10.85 | 2,509,000 |
| 2023-06-02 | $10.74 | $11.04 | $10.63 | $10.98 | $10.98 | 3,546,460 |
| 2023-06-01 | $10.54 | $10.83 | $10.50 | $10.67 | $10.67 | 3,089,000 |
| 2023-05-31 | $10.80 | $10.88 | $10.56 | $10.60 | $10.60 | 2,993,900 |
| 2023-05-30 | $10.89 | $11.00 | $10.65 | $10.83 | $10.83 | 4,562,980 |
| 2023-05-29 | $11.06 | $11.15 | $10.85 | $10.89 | $10.89 | 3,274,850 |
| 2023-05-26 | $11.28 | $11.40 | $10.93 | $11.11 | $11.11 | 4,207,970 |
| 2023-05-25 | $11.30 | $11.49 | $11.20 | $11.34 | $11.34 | 5,793,870 |
| 2023-05-24 | $11.05 | $11.44 | $10.95 | $11.24 | $11.24 | 3,791,640 |
| 2023-05-23 | $11.11 | $11.33 | $11.05 | $11.12 | $11.12 | 2,408,070 |
| 2023-05-22 | $11.07 | $11.20 | $10.95 | $11.16 | $11.16 | 2,192,680 |
| 2023-05-19 | $11.13 | $11.13 | $10.95 | $11.07 | $11.07 | 1,815,980 |
| 2023-05-18 | $11.30 | $11.32 | $11.03 | $11.09 | $11.09 | 2,855,110 |
| 2023-05-17 | $11.02 | $11.19 | $11.00 | $11.19 | $11.19 | 2,620,740 |
| 2023-05-16 | $11.23 | $11.30 | $10.97 | $11.02 | $11.02 | 3,005,820 |
| 2023-05-15 | $10.85 | $11.28 | $10.85 | $11.23 | $11.23 | 4,965,240 |
| 2023-05-12 | $11.11 | $11.28 | $10.91 | $10.92 | $10.92 | 2,765,540 |
| 2023-05-11 | $11.04 | $11.13 | $10.90 | $11.08 | $11.08 | 4,530,480 |
| 2023-05-10 | $10.50 | $11.06 | $10.50 | $11.00 | $11.00 | 4,636,930 |
| 2023-05-09 | $11.14 | $11.14 | $10.72 | $10.72 | $10.72 | 4,020,860 |
| 2023-05-08 | $11.02 | $11.20 | $10.96 | $11.06 | $11.06 | 2,598,500 |
| 2023-05-05 | $11.06 | $11.06 | $10.77 | $10.96 | $10.96 | 2,843,550 |
| 2023-05-04 | $11.23 | $11.45 | $11.00 | $11.06 | $11.06 | 4,964,440 |
| 2023-05-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-05-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-04-28 | $11.05 | $11.08 | $10.90 | $10.96 | $10.96 | 1,977,960 |
| 2023-04-27 | $11.10 | $11.15 | $10.90 | $10.98 | $10.98 | 2,009,780 |
| 2023-04-26 | $10.70 | $11.21 | $10.50 | $11.07 | $11.07 | 4,028,200 |
| 2023-04-25 | $11.25 | $11.25 | $10.56 | $10.70 | $10.70 | 4,713,420 |
| 2023-04-24 | $11.22 | $11.31 | $11.00 | $11.15 | $11.15 | 2,295,530 |
| 2023-04-21 | $11.42 | $11.59 | $11.20 | $11.21 | $11.21 | 3,089,320 |
| 2023-04-20 | $11.66 | $11.71 | $11.40 | $11.48 | $11.48 | 4,108,110 |
| 2023-04-19 | $11.89 | $11.89 | $11.62 | $11.67 | $11.67 | 4,385,460 |
| 2023-04-18 | $11.87 | $12.00 | $11.80 | $11.88 | $11.88 | 3,202,630 |
| 2023-04-17 | $11.85 | $12.06 | $11.83 | $11.87 | $11.87 | 3,061,760 |
| 2023-04-14 | $11.89 | $11.97 | $11.79 | $11.90 | $11.90 | 1,965,050 |
| 2023-04-13 | $11.84 | $12.04 | $11.67 | $11.90 | $11.90 | 4,563,430 |
| 2023-04-12 | $11.85 | $12.00 | $11.65 | $11.84 | $11.84 | 2,838,950 |
| 2023-04-11 | $12.00 | $12.05 | $11.80 | $11.86 | $11.86 | 3,747,360 |
| 2023-04-10 | $12.12 | $12.22 | $11.99 | $12.05 | $12.05 | 4,324,190 |
| 2023-04-07 | $12.00 | $12.21 | $11.95 | $12.05 | $12.05 | 2,638,050 |
| 2023-04-06 | $12.03 | $12.15 | $11.94 | $12.03 | $12.03 | 3,787,020 |
| 2023-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-04 | $12.51 | $12.60 | $11.91 | $12.00 | $12.00 | 9,157,210 |
| 2023-04-03 | $12.60 | $12.66 | $12.44 | $12.54 | $12.54 | 3,983,310 |
| 2023-03-31 | $12.46 | $13.00 | $12.41 | $12.64 | $12.64 | 4,201,240 |
| 2023-03-30 | $12.39 | $12.56 | $12.27 | $12.46 | $12.46 | 3,847,920 |
| 2023-03-29 | $12.55 | $12.70 | $12.39 | $12.40 | $12.40 | 3,359,100 |
| 2023-03-28 | $12.94 | $12.96 | $12.53 | $12.56 | $12.56 | 3,413,900 |
| 2023-03-27 | $12.84 | $12.93 | $12.55 | $12.86 | $12.86 | 4,206,000 |
| 2023-03-24 | $12.78 | $12.96 | $12.58 | $12.84 | $12.84 | 4,379,040 |
| 2023-03-23 | $13.00 | $13.01 | $12.71 | $12.79 | $12.79 | 4,170,560 |
| 2023-03-22 | $13.11 | $13.30 | $12.90 | $13.06 | $13.06 | 3,862,200 |
| 2023-03-21 | $12.61 | $13.13 | $12.46 | $13.06 | $13.06 | 5,719,570 |
| 2023-03-20 | $12.49 | $12.71 | $12.18 | $12.62 | $12.62 | 6,361,360 |
| 2023-03-17 | $12.75 | $12.89 | $12.40 | $12.42 | $12.42 | 5,381,940 |
| 2023-03-16 | $12.94 | $13.15 | $12.65 | $12.66 | $12.66 | 3,216,820 |
| 2023-03-15 | $12.92 | $13.25 | $12.92 | $13.06 | $13.06 | 2,690,200 |
| 2023-03-14 | $13.15 | $13.25 | $12.63 | $12.96 | $12.96 | 4,636,060 |
| 2023-03-13 | $13.31 | $13.36 | $13.02 | $13.15 | $13.15 | 3,909,680 |
| 2023-03-10 | $13.53 | $13.65 | $13.26 | $13.35 | $13.35 | 3,875,540 |
| 2023-03-09 | $13.76 | $13.82 | $13.52 | $13.65 | $13.65 | 3,774,910 |
| 2023-03-08 | $13.50 | $13.94 | $13.45 | $13.70 | $13.70 | 4,099,140 |
| 2023-03-07 | $13.99 | $14.05 | $13.55 | $13.56 | $13.56 | 5,121,200 |
| 2023-03-06 | $13.85 | $14.50 | $13.35 | $14.04 | $14.04 | 11,521,570 |
| 2023-03-03 | $14.07 | $14.23 | $13.84 | $13.85 | $13.85 | 4,345,400 |
| 2023-03-02 | $14.35 | $14.39 | $14.03 | $14.08 | $14.08 | 6,447,280 |
| 2023-03-01 | $14.60 | $14.76 | $14.09 | $14.27 | $14.27 | 10,277,810 |
| 2023-02-28 | $14.69 | $14.70 | $14.36 | $14.51 | $14.51 | 6,809,340 |
| 2023-02-27 | $14.57 | $15.20 | $14.23 | $14.69 | $14.69 | 13,817,380 |
| 2023-02-24 | $14.34 | $14.63 | $14.06 | $14.55 | $14.55 | 12,096,010 |
| 2023-02-23 | $13.45 | $14.41 | $13.45 | $14.39 | $14.39 | 18,775,850 |
| 2023-02-22 | $13.71 | $14.08 | $13.45 | $13.50 | $13.50 | 7,463,970 |
| 2023-02-21 | $13.37 | $14.02 | $13.22 | $13.87 | $13.87 | 11,667,600 |
| 2023-02-20 | $13.20 | $13.48 | $12.95 | $13.37 | $13.37 | 7,522,150 |
| 2023-02-17 | $13.41 | $13.41 | $13.08 | $13.14 | $13.14 | 5,348,010 |
| 2023-02-16 | $14.03 | $14.11 | $13.27 | $13.36 | $13.36 | 10,146,430 |
| 2023-02-15 | $14.23 | $14.36 | $13.97 | $14.02 | $14.02 | 7,375,650 |
| 2023-02-14 | $14.25 | $14.37 | $13.85 | $14.18 | $14.18 | 6,885,030 |
| 2023-02-13 | $14.22 | $14.58 | $14.09 | $14.17 | $14.17 | 12,273,420 |
| 2023-02-10 | $15.08 | $15.38 | $13.94 | $14.24 | $14.24 | 23,639,410 |
| 2023-02-09 | $15.11 | $15.69 | $15.00 | $15.38 | $15.38 | 9,369,610 |
| 2023-02-08 | $15.35 | $15.73 | $15.16 | $15.32 | $15.32 | 10,012,600 |
| 2023-02-07 | $15.33 | $15.57 | $15.11 | $15.32 | $15.32 | 7,575,200 |
| 2023-02-06 | $15.30 | $15.44 | $14.87 | $15.29 | $15.29 | 8,888,830 |
| 2023-02-03 | $15.74 | $15.88 | $15.16 | $15.52 | $15.52 | 9,493,010 |
| 2023-02-02 | $16.16 | $16.23 | $15.61 | $15.79 | $15.79 | 12,153,390 |
| 2023-02-01 | $15.98 | $16.40 | $15.53 | $15.92 | $15.92 | 14,733,960 |
| 2023-01-31 | $15.50 | $16.10 | $15.28 | $15.61 | $15.61 | 13,124,230 |
| 2023-01-30 | $14.68 | $15.79 | $14.68 | $15.49 | $15.49 | 23,445,370 |
| 2023-01-20 | $14.70 | $14.88 | $14.29 | $14.40 | $14.40 | 15,650,570 |
| 2023-01-19 | $15.24 | $15.31 | $14.67 | $14.90 | $14.90 | 16,996,100 |
| 2023-01-18 | $15.44 | $15.90 | $14.90 | $15.31 | $15.31 | 18,089,680 |
| 2023-01-17 | $15.00 | $16.23 | $15.00 | $15.58 | $15.58 | 40,478,460 |
| 2023-01-16 | $14.25 | $15.06 | $14.19 | $14.75 | $14.75 | 15,851,500 |
| 2023-01-13 | $14.65 | $14.79 | $14.20 | $14.26 | $14.26 | 8,078,980 |
| 2023-01-12 | $14.44 | $14.95 | $14.40 | $14.48 | $14.48 | 11,220,320 |
| 2023-01-11 | $14.60 | $14.74 | $14.13 | $14.49 | $14.49 | 11,917,550 |
| 2023-01-10 | $14.62 | $14.80 | $14.21 | $14.46 | $14.46 | 13,959,830 |
| 2023-01-09 | $14.50 | $14.90 | $14.26 | $14.77 | $14.77 | 21,485,000 |
| 2023-01-06 | $13.80 | $15.20 | $13.79 | $14.40 | $14.40 | 35,196,790 |
| 2023-01-05 | $13.65 | $13.95 | $13.12 | $13.86 | $13.86 | 20,841,890 |
| 2023-01-04 | $13.61 | $13.85 | $13.45 | $13.68 | $13.68 | 12,700,310 |
| 2023-01-03 | $13.37 | $13.85 | $13.09 | $13.64 | $13.64 | 14,721,690 |
| 2023-01-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-12-30 | $13.44 | $13.50 | $12.91 | $13.29 | $13.29 | 22,245,470 |
| 2022-12-29 | $13.43 | $14.30 | $13.35 | $13.60 | $13.60 | 32,539,290 |
| 2022-12-28 | $14.36 | $14.39 | $12.95 | $13.25 | $13.25 | 40,561,250 |
| 2022-12-27 | $13.20 | $13.51 | $12.81 | $13.51 | $13.51 | 14,467,070 |
| 2022-12-26 | $11.18 | $12.28 | $11.07 | $12.28 | $12.28 | 11,951,780 |
| 2022-12-23 | $11.50 | $11.60 | $11.07 | $11.16 | $11.16 | 5,784,550 |
| 2022-12-22 | $12.21 | $12.31 | $11.66 | $11.71 | $11.71 | 6,031,690 |
| 2022-12-21 | $11.70 | $12.19 | $11.57 | $12.11 | $12.11 | 6,573,270 |
| 2022-12-20 | $11.79 | $11.85 | $11.62 | $11.72 | $11.72 | 2,656,540 |
| 2022-12-19 | $12.00 | $12.31 | $11.72 | $11.77 | $11.77 | 4,205,220 |
| 2022-12-16 | $12.38 | $12.58 | $12.01 | $12.08 | $12.08 | 7,181,030 |
| 2022-12-15 | $12.34 | $12.97 | $12.19 | $12.49 | $12.49 | 10,650,250 |
| 2022-12-14 | $12.28 | $12.45 | $12.11 | $12.34 | $12.34 | 4,455,940 |
| 2022-12-13 | $12.30 | $12.52 | $12.16 | $12.23 | $12.23 | 4,241,060 |
| 2022-12-12 | $12.42 | $12.52 | $12.16 | $12.38 | $12.38 | 5,419,880 |
| 2022-12-09 | $12.53 | $12.59 | $12.30 | $12.35 | $12.35 | 6,036,870 |
| 2022-12-08 | $12.15 | $12.68 | $12.13 | $12.58 | $12.58 | 9,431,550 |
| 2022-12-07 | $12.36 | $12.51 | $12.20 | $12.23 | $12.23 | 7,007,450 |
| 2022-12-06 | $12.59 | $12.72 | $12.20 | $12.30 | $12.30 | 9,283,530 |
| 2022-12-05 | $12.48 | $12.56 | $12.17 | $12.47 | $12.47 | 16,151,480 |
| 2022-12-01 | $11.45 | $11.75 | $11.45 | $11.50 | $11.50 | 4,050,710 |
| 2022-11-30 | $11.40 | $11.44 | $11.29 | $11.38 | $11.38 | 2,742,790 |
| 2022-11-29 | $11.40 | $11.49 | $11.26 | $11.40 | $11.40 | 4,000,770 |
| 2022-11-28 | $11.50 | $11.62 | $11.27 | $11.40 | $11.40 | 4,252,650 |
| 2022-11-25 | $12.08 | $12.10 | $11.66 | $11.68 | $11.68 | 4,574,770 |
| 2022-11-24 | $12.00 | $12.29 | $11.96 | $12.14 | $12.14 | 5,742,700 |
| 2022-11-23 | $11.79 | $12.09 | $11.45 | $11.95 | $11.95 | 5,553,780 |
| 2022-11-22 | $12.00 | $12.08 | $11.61 | $11.71 | $11.71 | 4,341,430 |
| 2022-11-21 | $11.78 | $12.01 | $11.55 | $11.92 | $11.92 | 4,037,540 |
| 2022-11-18 | $12.02 | $12.22 | $11.75 | $11.80 | $11.80 | 5,540,520 |
| 2022-11-17 | $12.05 | $12.23 | $11.95 | $12.09 | $12.09 | 4,212,940 |
| 2022-11-16 | $12.40 | $12.54 | $12.20 | $12.25 | $12.25 | 4,663,230 |
| 2022-11-15 | $12.09 | $12.50 | $11.93 | $12.42 | $12.42 | 5,261,330 |
| 2022-11-14 | $12.30 | $12.44 | $11.93 | $12.05 | $12.05 | 8,862,730 |
| 2022-11-11 | $12.76 | $12.88 | $12.19 | $12.35 | $12.35 | 6,566,270 |
| 2022-11-10 | $12.91 | $12.98 | $12.32 | $12.43 | $12.43 | 8,403,110 |
| 2022-11-09 | $13.37 | $13.37 | $12.88 | $12.88 | $12.88 | 5,934,010 |
| 2022-11-08 | $13.11 | $13.85 | $13.10 | $13.35 | $13.35 | 6,037,020 |
| 2022-11-07 | $13.85 | $14.30 | $13.40 | $13.50 | $13.50 | 9,356,440 |
| 2022-11-04 | $13.19 | $13.93 | $13.18 | $13.79 | $13.79 | 12,895,950 |
| 2022-11-03 | $12.20 | $13.26 | $12.00 | $13.24 | $13.24 | 10,702,150 |
| 2022-11-02 | $12.10 | $12.39 | $11.80 | $12.21 | $12.21 | 6,798,730 |
| 2022-11-01 | $11.57 | $12.27 | $11.46 | $12.10 | $12.10 | 10,676,330 |
| 2022-10-31 | $11.00 | $11.50 | $10.99 | $11.42 | $11.42 | 12,953,380 |
| 2022-10-28 | $12.82 | $12.89 | $12.20 | $12.21 | $12.21 | 9,498,440 |
| 2022-10-27 | $12.97 | $13.87 | $12.90 | $13.01 | $13.01 | 9,441,680 |
| 2022-10-26 | $12.99 | $13.07 | $12.73 | $12.91 | $12.91 | 4,796,140 |
| 2022-10-25 | $12.72 | $13.10 | $12.21 | $12.89 | $12.89 | 7,749,070 |
| 2022-10-24 | $12.66 | $13.10 | $12.46 | $12.62 | $12.62 | 6,605,570 |
| 2022-10-21 | $12.72 | $12.72 | $12.41 | $12.55 | $12.55 | 2,982,670 |
| 2022-10-20 | $12.74 | $12.84 | $12.28 | $12.62 | $12.62 | 5,365,220 |
| 2022-10-19 | $12.74 | $13.29 | $12.57 | $12.78 | $12.78 | 7,172,390 |
| 2022-10-18 | $13.02 | $13.10 | $12.70 | $12.75 | $12.75 | 4,472,910 |
| 2022-10-17 | $12.74 | $13.08 | $12.60 | $13.02 | $13.02 | 5,066,520 |
| 2022-10-14 | $12.75 | $13.23 | $12.25 | $12.98 | $12.98 | 8,712,190 |
| 2022-10-13 | $13.15 | $13.20 | $12.67 | $12.69 | $12.69 | 6,169,620 |
| 2022-10-12 | $12.30 | $13.26 | $12.02 | $13.08 | $13.08 | 7,981,100 |
| 2022-10-11 | $12.05 | $12.25 | $11.93 | $12.24 | $12.24 | 4,161,620 |
| 2022-10-10 | $12.70 | $12.72 | $11.92 | $12.02 | $12.02 | 4,651,100 |
| 2022-09-30 | $12.96 | $12.99 | $12.38 | $12.50 | $12.50 | 5,725,910 |
| 2022-09-29 | $13.09 | $13.20 | $12.60 | $12.99 | $12.99 | 5,222,660 |
| 2022-09-28 | $13.88 | $13.88 | $12.96 | $12.98 | $12.98 | 9,685,460 |
| 2022-09-27 | $13.31 | $13.86 | $13.31 | $13.80 | $13.80 | 8,151,890 |
| 2022-09-26 | $12.97 | $14.00 | $12.80 | $13.44 | $13.44 | 14,284,640 |
| 2022-09-23 | $12.79 | $13.65 | $12.71 | $13.06 | $13.06 | 15,195,820 |
| 2022-09-22 | $12.88 | $13.56 | $12.73 | $12.95 | $12.95 | 16,991,310 |
| 2022-09-21 | $14.29 | $14.63 | $13.37 | $13.42 | $13.42 | 23,680,280 |
| 2022-09-20 | $12.72 | $13.67 | $12.72 | $13.30 | $13.30 | 8,701,310 |
| 2022-09-19 | $12.83 | $13.21 | $12.65 | $12.72 | $12.72 | 5,806,960 |
| 2022-09-16 | $12.99 | $13.59 | $12.99 | $13.00 | $13.00 | 8,032,510 |
| 2022-09-15 | $14.73 | $14.88 | $13.32 | $13.32 | $13.32 | 10,906,860 |
| 2022-09-14 | $14.48 | $15.09 | $14.31 | $14.80 | $14.80 | 9,073,900 |
| 2022-09-13 | $14.84 | $15.16 | $14.42 | $14.63 | $14.63 | 5,316,460 |
| 2022-09-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-09-09 | $15.09 | $15.59 | $14.49 | $14.84 | $14.84 | 8,178,720 |
| 2022-09-08 | $14.69 | $15.41 | $14.63 | $15.31 | $15.31 | 11,206,300 |
| 2022-09-07 | $14.43 | $15.06 | $14.32 | $14.68 | $14.68 | 6,943,460 |
| 2022-09-06 | $14.47 | $14.77 | $14.03 | $14.43 | $14.43 | 6,473,340 |
| 2022-09-05 | $14.07 | $14.77 | $14.01 | $14.28 | $14.28 | 5,775,760 |
| 2022-09-02 | $14.01 | $14.36 | $13.58 | $14.07 | $14.07 | 5,365,280 |
| 2022-09-01 | $14.16 | $14.55 | $14.01 | $14.10 | $14.10 | 4,768,070 |
| 2022-08-31 | $14.77 | $15.09 | $14.05 | $14.17 | $14.17 | 8,627,340 |
| 2022-08-30 | $14.78 | $15.26 | $14.44 | $14.83 | $14.83 | 9,528,520 |
| 2022-08-29 | $13.60 | $14.96 | $13.47 | $14.56 | $14.56 | 9,682,860 |
| 2022-08-26 | $13.85 | $14.39 | $13.85 | $13.90 | $13.90 | 5,115,640 |
| 2022-08-25 | $14.12 | $14.23 | $13.50 | $13.90 | $13.90 | 6,471,210 |
| 2022-08-24 | $14.95 | $15.01 | $13.90 | $14.12 | $14.12 | 11,916,610 |
| 2022-08-23 | $15.00 | $15.28 | $14.75 | $14.96 | $14.96 | 6,175,460 |
| 2022-08-22 | $14.85 | $15.25 | $14.55 | $15.04 | $15.04 | 7,460,150 |
| 2022-08-19 | $15.24 | $15.55 | $14.42 | $14.83 | $14.83 | 13,132,890 |
| 2022-08-18 | $15.45 | $15.74 | $15.15 | $15.39 | $15.39 | 6,369,940 |
| 2022-08-17 | $16.18 | $16.18 | $15.45 | $15.55 | $15.55 | 9,038,900 |
| 2022-08-16 | $15.34 | $16.00 | $15.16 | $15.90 | $15.90 | 8,443,880 |
| 2022-08-15 | $15.14 | $15.43 | $14.96 | $15.28 | $15.28 | 6,532,350 |
| 2022-08-12 | $15.60 | $15.78 | $15.08 | $15.10 | $15.10 | 8,943,640 |
| 2022-08-11 | $15.68 | $16.49 | $15.50 | $15.65 | $15.65 | 14,223,920 |
| 2022-08-10 | $15.68 | $15.70 | $15.00 | $15.62 | $15.62 | 14,647,650 |
| 2022-08-09 | $14.95 | $15.79 | $14.52 | $15.72 | $15.72 | 21,982,210 |
| 2022-08-08 | $13.82 | $14.58 | $13.55 | $14.35 | $14.35 | 8,572,580 |
| 2022-08-05 | $14.13 | $14.36 | $13.61 | $13.98 | $13.98 | 10,124,990 |
| 2022-08-04 | $13.60 | $14.28 | $13.32 | $14.21 | $14.21 | 20,409,250 |
| 2022-08-03 | $13.52 | $14.70 | $13.43 | $13.63 | $13.63 | 26,111,450 |
| 2022-08-02 | $13.80 | $13.80 | $13.02 | $13.36 | $13.36 | 11,223,070 |
| 2022-08-01 | $13.48 | $14.05 | $13.45 | $13.96 | $13.96 | 7,720,200 |
| 2022-07-29 | $13.76 | $14.13 | $13.30 | $13.49 | $13.49 | 9,043,450 |
| 2022-07-28 | $13.41 | $14.21 | $13.38 | $13.85 | $13.85 | 14,539,640 |
| 2022-07-27 | $12.98 | $13.53 | $12.60 | $13.41 | $13.41 | 12,895,400 |
| 2022-07-26 | $12.03 | $13.10 | $12.00 | $12.93 | $12.93 | 15,202,980 |
| 2022-07-25 | $11.89 | $12.37 | $11.83 | $12.00 | $12.00 | 6,443,790 |
| 2022-07-22 | $12.04 | $12.26 | $11.70 | $11.90 | $11.90 | 6,784,260 |
| 2022-07-21 | $12.08 | $12.49 | $12.05 | $12.07 | $12.07 | 7,604,980 |
| 2022-07-20 | $12.16 | $12.68 | $12.07 | $12.13 | $12.13 | 6,832,300 |
| 2022-07-19 | $11.94 | $12.26 | $11.86 | $12.19 | $12.19 | 6,553,860 |
| 2022-07-18 | $11.78 | $12.11 | $11.78 | $11.94 | $11.94 | 4,832,500 |
| 2022-07-15 | $12.09 | $12.21 | $11.80 | $11.94 | $11.94 | 5,750,760 |
| 2022-07-14 | $11.67 | $12.40 | $11.47 | $12.08 | $12.08 | 11,777,910 |
| 2022-07-13 | $11.27 | $11.90 | $11.08 | $11.68 | $11.68 | 9,288,970 |
| 2022-07-12 | $11.44 | $11.70 | $11.28 | $11.37 | $11.37 | 5,942,580 |
| 2022-07-11 | $11.68 | $11.71 | $11.28 | $11.44 | $11.44 | 6,968,820 |
| 2022-07-08 | $12.03 | $12.29 | $11.62 | $11.62 | $11.62 | 5,192,560 |
| 2022-07-07 | $11.93 | $12.36 | $11.55 | $12.12 | $12.12 | 8,596,970 |
| 2022-07-06 | $11.50 | $11.96 | $11.41 | $11.79 | $11.79 | 7,508,940 |
| 2022-07-05 | $11.82 | $11.93 | $11.35 | $11.57 | $11.57 | 8,872,760 |
| 2022-07-04 | $12.05 | $12.12 | $11.76 | $11.90 | $11.90 | 8,950,980 |
| 2022-07-01 | $12.01 | $12.50 | $11.67 | $12.12 | $12.12 | 11,196,600 |
| 2022-06-30 | $12.06 | $12.35 | $11.81 | $11.81 | $11.81 | 10,180,490 |
| 2022-06-29 | $12.57 | $12.57 | $11.85 | $11.92 | $11.92 | 19,965,120 |
| 2022-06-28 | $12.59 | $12.94 | $11.76 | $12.77 | $12.77 | 33,053,950 |
| 2022-06-27 | $11.30 | $12.20 | $11.28 | $12.20 | $12.20 | 20,398,170 |
| 2022-06-24 | $10.55 | $11.27 | $10.53 | $11.09 | $11.09 | 15,069,270 |
| 2022-06-23 | $10.25 | $10.70 | $9.97 | $10.53 | $10.53 | 11,235,560 |
| 2022-06-22 | $10.46 | $10.60 | $10.24 | $10.29 | $10.29 | 8,482,520 |
| 2022-06-21 | $10.70 | $10.77 | $10.32 | $10.45 | $10.45 | 10,962,450 |
| 2022-06-20 | $10.91 | $11.28 | $10.50 | $10.59 | $10.59 | 16,722,800 |
| 2022-06-17 | $10.36 | $11.08 | $10.33 | $10.88 | $10.88 | 16,283,250 |
| 2022-06-16 | $10.48 | $10.58 | $10.30 | $10.36 | $10.36 | 10,674,800 |
| 2022-06-15 | $11.06 | $11.19 | $10.41 | $10.46 | $10.46 | 21,710,550 |
| 2022-06-14 | $11.00 | $11.90 | $10.91 | $10.95 | $10.95 | 33,985,130 |
| 2022-06-13 | $10.49 | $10.99 | $10.49 | $10.99 | $10.99 | 16,787,350 |
| 2022-06-10 | $9.36 | $10.08 | $9.32 | $9.99 | $9.99 | 9,496,800 |
| 2022-06-09 | $9.81 | $9.85 | $9.30 | $9.48 | $9.48 | 8,575,000 |
| 2022-06-08 | $10.03 | $10.13 | $9.66 | $9.85 | $9.85 | 11,280,230 |
| 2022-06-07 | $10.35 | $10.99 | $9.72 | $10.22 | $10.22 | 21,218,690 |
| 2022-06-06 | $9.12 | $10.04 | $9.12 | $10.04 | $10.04 | 6,204,230 |
| 2022-06-02 | $9.06 | $9.16 | $8.92 | $9.13 | $9.13 | 2,846,300 |
| 2022-06-01 | $12.96 | $13.04 | $12.60 | $12.81 | $9.05 | 2,878,490 |
| 2022-05-31 | $13.00 | $13.08 | $12.74 | $13.00 | $9.19 | 2,529,510 |
| 2022-05-30 | $12.71 | $13.14 | $12.44 | $13.02 | $9.20 | 3,030,690 |
| 2022-05-27 | $12.85 | $12.93 | $12.36 | $12.52 | $8.85 | 1,863,670 |
| 2022-05-26 | $12.72 | $12.84 | $12.39 | $12.74 | $9.00 | 2,349,240 |
| 2022-05-25 | $12.47 | $12.73 | $12.45 | $12.66 | $8.95 | 2,058,300 |
| 2022-05-24 | $13.24 | $13.25 | $12.38 | $12.43 | $8.78 | 3,358,530 |
| 2022-05-23 | $13.04 | $13.35 | $12.92 | $13.20 | $9.33 | 3,093,150 |
| 2022-05-20 | $13.10 | $13.46 | $12.79 | $13.04 | $9.21 | 4,761,710 |
| 2022-05-19 | $12.10 | $13.56 | $12.02 | $13.21 | $9.33 | 6,529,900 |
| 2022-05-18 | $12.23 | $12.59 | $12.20 | $12.33 | $8.71 | 1,985,850 |
| 2022-05-17 | $12.32 | $12.40 | $12.09 | $12.23 | $8.64 | 2,461,640 |
| 2022-05-16 | $12.53 | $12.74 | $12.20 | $12.32 | $8.71 | 1,695,440 |
| 2022-05-13 | $12.54 | $12.65 | $12.28 | $12.41 | $8.77 | 1,472,610 |
| 2022-05-12 | $12.48 | $12.70 | $12.25 | $12.51 | $8.84 | 2,634,280 |
| 2022-05-11 | $12.39 | $12.92 | $12.39 | $12.50 | $8.83 | 4,506,860 |
| 2022-05-10 | $11.70 | $12.50 | $11.50 | $12.46 | $8.80 | 3,922,020 |
| 2022-05-09 | $11.61 | $12.08 | $11.55 | $11.80 | $8.34 | 2,006,380 |
| 2022-05-06 | $11.75 | $11.90 | $11.50 | $11.61 | $8.20 | 3,340,570 |
| 2022-05-05 | $11.42 | $12.16 | $11.41 | $12.16 | $8.59 | 3,262,430 |
| 2022-05-04 | $11.61 | $11.61 | $11.61 | $11.61 | $8.20 | 0 |
| 2022-05-03 | $11.61 | $11.61 | $11.61 | $11.61 | $8.20 | 0 |
| 2022-04-29 | $11.35 | $11.83 | $11.21 | $11.61 | $8.20 | 3,573,920 |
| 2022-04-28 | $11.07 | $11.91 | $11.07 | $11.47 | $8.11 | 4,964,200 |
| 2022-04-27 | $10.50 | $11.41 | $10.32 | $11.33 | $8.01 | 5,242,820 |
| 2022-04-26 | $11.34 | $11.40 | $10.41 | $10.46 | $7.39 | 5,147,480 |
| 2022-04-25 | $12.60 | $12.60 | $11.36 | $11.36 | $8.03 | 4,008,930 |
| 2022-04-22 | $12.33 | $12.67 | $12.17 | $12.62 | $8.92 | 5,192,840 |
| 2022-04-21 | $13.22 | $13.28 | $12.42 | $12.42 | $8.78 | 3,830,130 |
| 2022-04-20 | $13.29 | $13.64 | $13.10 | $13.31 | $9.41 | 2,308,000 |
| 2022-04-19 | $13.33 | $13.78 | $13.15 | $13.46 | $9.51 | 3,756,670 |
| 2022-04-18 | $13.11 | $13.44 | $12.41 | $13.40 | $9.47 | 3,859,910 |
| 2022-04-15 | $14.50 | $14.55 | $13.19 | $13.21 | $9.33 | 6,010,880 |
| 2022-04-14 | $15.17 | $15.34 | $14.46 | $14.50 | $10.25 | 6,801,950 |
| 2022-04-13 | $16.01 | $16.04 | $15.19 | $15.19 | $10.73 | 3,947,350 |
| 2022-04-12 | $15.99 | $16.28 | $15.65 | $16.10 | $11.38 | 2,749,360 |
| 2022-04-11 | $16.60 | $16.77 | $16.03 | $16.04 | $11.33 | 3,981,200 |
| 2022-04-08 | $16.71 | $17.09 | $16.70 | $16.75 | $11.84 | 2,839,510 |
| 2022-04-07 | $16.76 | $16.90 | $16.53 | $16.86 | $11.91 | 2,577,910 |
| 2022-04-06 | $16.80 | $16.96 | $16.39 | $16.93 | $11.96 | 4,161,940 |
| 2022-04-05 | $16.89 | $16.89 | $16.89 | $16.89 | $11.94 | 0 |
| 2022-04-04 | $16.89 | $16.89 | $16.89 | $16.89 | $11.94 | 0 |
| 2022-04-01 | $16.70 | $16.99 | $16.64 | $16.89 | $11.94 | 3,079,160 |
| 2022-03-31 | $17.35 | $17.35 | $16.80 | $16.95 | $11.98 | 4,904,910 |
| 2022-03-30 | $17.30 | $17.55 | $16.85 | $17.41 | $12.30 | 5,862,530 |
| 2022-03-29 | $17.07 | $17.79 | $16.86 | $17.22 | $12.17 | 6,465,300 |
| 2022-03-28 | $17.39 | $17.39 | $16.78 | $17.11 | $12.09 | 7,968,740 |
| 2022-03-25 | $17.90 | $18.33 | $17.29 | $17.42 | $12.31 | 8,476,090 |
| 2022-03-24 | $19.06 | $19.15 | $17.90 | $18.18 | $12.85 | 14,574,690 |
| 2022-03-23 | $17.01 | $18.55 | $16.88 | $18.55 | $13.11 | 10,473,510 |
| 2022-03-22 | $16.84 | $17.11 | $16.78 | $16.86 | $11.91 | 3,302,670 |
| 2022-03-21 | $17.30 | $17.58 | $16.66 | $16.85 | $11.91 | 6,857,570 |
| 2022-03-18 | $17.32 | $17.48 | $17.03 | $17.41 | $12.30 | 3,392,490 |
| 2022-03-17 | $18.19 | $18.42 | $17.26 | $17.40 | $12.30 | 7,053,020 |
| 2022-03-16 | $17.61 | $18.28 | $16.87 | $18.05 | $12.76 | 7,247,920 |
| 2022-03-15 | $17.90 | $18.24 | $17.17 | $17.17 | $12.13 | 6,108,240 |
| 2022-03-14 | $18.00 | $18.90 | $17.81 | $18.12 | $12.80 | 6,556,120 |
| 2022-03-10 | $16.58 | $17.71 | $16.48 | $17.71 | $12.51 | 6,812,810 |
| 2022-03-09 | $16.88 | $16.88 | $15.60 | $16.10 | $11.38 | 4,464,490 |
| 2022-03-08 | $17.66 | $17.66 | $16.59 | $16.65 | $11.77 | 3,479,270 |
| 2022-03-07 | $17.89 | $17.99 | $17.45 | $17.54 | $12.39 | 2,432,030 |
| 2022-03-04 | $17.74 | $18.32 | $17.55 | $17.81 | $12.59 | 2,778,540 |
| 2022-03-03 | $18.13 | $18.55 | $17.97 | $18.04 | $12.75 | 2,756,970 |
| 2022-03-02 | $18.45 | $18.58 | $18.06 | $18.30 | $12.93 | 3,637,850 |
| 2022-03-01 | $18.50 | $18.97 | $18.30 | $18.55 | $13.11 | 4,960,770 |
| 2022-02-28 | $17.53 | $18.62 | $17.49 | $18.50 | $13.07 | 9,696,490 |
| 2022-02-25 | $17.50 | $17.88 | $17.44 | $17.74 | $12.54 | 3,516,160 |
| 2022-02-24 | $18.06 | $18.08 | $17.13 | $17.35 | $12.26 | 4,499,960 |
| 2022-02-23 | $17.67 | $18.36 | $17.67 | $17.95 | $12.68 | 7,790,260 |
| 2022-02-22 | $17.50 | $17.97 | $17.46 | $17.70 | $12.51 | 4,740,580 |
| 2022-02-21 | $17.32 | $17.72 | $17.26 | $17.71 | $12.51 | 3,687,920 |
| 2022-02-18 | $17.60 | $17.68 | $17.29 | $17.41 | $12.30 | 2,552,020 |
| 2022-02-17 | $17.07 | $18.00 | $16.92 | $17.60 | $12.44 | 8,821,080 |
| 2022-02-16 | $16.94 | $17.13 | $16.84 | $17.05 | $12.05 | 1,821,450 |
| 2022-02-15 | $16.66 | $17.30 | $16.57 | $16.96 | $11.98 | 1,945,470 |
| 2022-02-14 | $16.91 | $16.91 | $16.60 | $16.68 | $11.79 | 1,617,400 |
| 2022-02-11 | $17.45 | $17.55 | $16.60 | $16.96 | $11.98 | 4,939,660 |
| 2022-02-10 | $17.00 | $18.20 | $16.97 | $17.60 | $12.44 | 7,424,930 |
| 2022-02-09 | $16.83 | $17.18 | $16.80 | $17.04 | $12.04 | 4,421,890 |
| 2022-02-08 | $17.00 | $17.22 | $16.67 | $17.11 | $12.09 | 2,562,440 |
| 2022-02-07 | $16.93 | $17.30 | $16.61 | $17.04 | $12.04 | 2,780,060 |
| 2022-02-04 | $16.56 | $16.56 | $16.56 | $16.56 | $11.70 | 0 |
| 2022-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $11.70 | 0 |
| 2022-02-02 | $16.56 | $16.56 | $16.56 | $16.56 | $11.70 | 0 |
| 2022-02-01 | $16.56 | $16.56 | $16.56 | $16.56 | $11.70 | 0 |
| 2022-01-28 | $16.66 | $16.89 | $16.14 | $16.56 | $11.70 | 2,523,110 |
| 2022-01-27 | $16.71 | $16.88 | $16.33 | $16.33 | $11.54 | 2,396,140 |
| 2022-01-26 | $16.80 | $17.15 | $16.10 | $16.78 | $11.86 | 4,120,100 |
| 2022-01-25 | $17.68 | $17.82 | $16.73 | $16.99 | $12.01 | 4,414,950 |
| 2022-01-24 | $17.10 | $17.85 | $16.85 | $17.45 | $12.33 | 4,123,030 |
| 2022-01-21 | $16.77 | $17.72 | $16.65 | $17.17 | $12.13 | 4,961,580 |
| 2022-01-20 | $17.44 | $17.75 | $16.72 | $16.76 | $11.84 | 4,241,030 |
| 2022-01-19 | $17.46 | $17.65 | $17.33 | $17.46 | $12.34 | 4,262,700 |
| 2022-01-18 | $17.85 | $17.98 | $17.40 | $17.50 | $12.37 | 5,931,610 |
| 2022-01-17 | $17.20 | $18.06 | $17.20 | $18.00 | $12.72 | 6,169,740 |
| 2022-01-14 | $17.45 | $17.68 | $17.24 | $17.31 | $12.23 | 2,368,420 |
| 2022-01-13 | $17.64 | $17.71 | $17.31 | $17.51 | $12.37 | 3,567,100 |
| 2022-01-12 | $16.64 | $17.72 | $16.64 | $17.69 | $12.50 | 8,033,050 |
| 2022-01-11 | $16.87 | $17.10 | $16.49 | $16.63 | $11.75 | 2,576,140 |
| 2022-01-10 | $16.66 | $16.94 | $16.65 | $16.78 | $11.86 | 2,634,800 |
| 2022-01-07 | $16.96 | $17.04 | $16.64 | $16.73 | $11.82 | 2,490,290 |
| 2022-01-06 | $16.84 | $17.18 | $16.77 | $16.96 | $11.98 | 2,713,980 |
| 2022-01-05 | $17.38 | $17.45 | $16.78 | $16.86 | $11.91 | 3,411,040 |
| 2022-01-04 | $17.71 | $17.85 | $17.34 | $17.38 | $12.28 | 3,645,440 |
| 2022-01-03 | $17.66 | $17.66 | $17.66 | $17.66 | $12.48 | 0 |
| 2021-12-31 | $17.50 | $17.89 | $17.35 | $17.66 | $12.48 | 3,533,570 |
| 2021-12-30 | $17.51 | $17.94 | $17.29 | $17.50 | $12.37 | 3,818,410 |
| 2021-12-29 | $17.15 | $17.88 | $17.05 | $17.62 | $12.45 | 4,899,500 |
| 2021-12-28 | $17.03 | $17.19 | $16.90 | $17.15 | $12.12 | 1,610,960 |
| 2021-12-27 | $16.56 | $17.04 | $16.50 | $17.03 | $12.03 | 2,408,890 |
| 2021-12-24 | $17.06 | $17.15 | $16.59 | $16.72 | $11.82 | 3,038,090 |
| 2021-12-23 | $17.24 | $17.30 | $16.95 | $17.06 | $12.06 | 3,361,060 |
| 2021-12-22 | $17.20 | $17.35 | $16.98 | $17.18 | $12.14 | 2,514,070 |
| 2021-12-21 | $16.90 | $17.18 | $16.88 | $17.16 | $12.13 | 2,344,460 |
| 2021-12-20 | $17.30 | $17.55 | $16.84 | $16.86 | $11.91 | 2,651,330 |
| 2021-12-17 | $17.72 | $17.73 | $17.20 | $17.31 | $12.23 | 3,552,630 |
| 2021-12-16 | $18.00 | $18.04 | $17.60 | $17.73 | $12.53 | 3,512,100 |
| 2021-12-15 | $17.80 | $18.20 | $17.59 | $17.98 | $12.71 | 3,755,310 |
| 2021-12-14 | $17.71 | $17.95 | $17.53 | $17.80 | $12.58 | 3,610,210 |
| 2021-12-13 | $18.26 | $18.26 | $17.75 | $17.80 | $12.58 | 3,956,060 |
| 2021-12-07 | $18.33 | $18.37 | $17.00 | $17.25 | $12.19 | 6,295,570 |
| 2021-12-06 | $18.91 | $19.09 | $17.95 | $18.00 | $12.72 | 7,532,060 |
| 2021-12-03 | $18.88 | $18.88 | $18.88 | $18.88 | $13.34 | 5,104,650 |
| 2021-12-02 | $18.70 | $18.70 | $18.70 | $18.70 | $13.21 | 8,422,640 |
| 2021-12-01 | $20.79 | $20.99 | $19.60 | $19.88 | $14.05 | 10,191,790 |
| 2021-11-30 | $20.98 | $21.23 | $20.00 | $20.60 | $14.56 | 16,973,640 |
| 2021-11-29 | $21.25 | $21.55 | $19.18 | $20.30 | $14.35 | 19,376,130 |
| 2021-11-26 | $21.01 | $21.19 | $20.64 | $20.92 | $14.78 | 6,187,270 |
| 2021-11-25 | $21.00 | $21.33 | $20.55 | $21.01 | $14.85 | 7,017,620 |
| 2021-11-24 | $20.33 | $21.10 | $19.91 | $21.00 | $14.84 | 8,026,140 |
| 2021-11-23 | $20.12 | $20.39 | $19.60 | $20.25 | $14.31 | 8,047,280 |
| 2021-11-22 | $20.30 | $20.66 | $19.87 | $20.18 | $14.26 | 11,551,360 |
| 2021-11-19 | $18.59 | $20.00 | $18.27 | $19.69 | $13.91 | 10,261,870 |
| 2021-11-18 | $18.45 | $18.86 | $18.22 | $18.57 | $13.12 | 6,265,230 |
| 2021-11-17 | $18.00 | $18.66 | $17.53 | $18.61 | $13.15 | 5,003,060 |
| 2021-11-16 | $18.99 | $18.99 | $17.90 | $18.07 | $12.77 | 4,822,980 |
| 2021-11-15 | $19.08 | $19.20 | $18.62 | $18.83 | $13.31 | 4,059,180 |
| 2021-11-12 | $18.42 | $19.28 | $18.25 | $19.10 | $13.50 | 7,514,940 |
| 2021-11-11 | $18.92 | $18.92 | $18.21 | $18.45 | $13.04 | 6,839,750 |
| 2021-11-10 | $19.52 | $19.52 | $18.44 | $18.92 | $13.37 | 5,770,390 |
| 2021-11-09 | $19.60 | $19.99 | $19.09 | $19.52 | $13.79 | 5,314,370 |
| 2021-11-08 | $18.61 | $20.06 | $18.61 | $19.59 | $13.84 | 7,235,540 |
| 2021-11-05 | $18.26 | $18.26 | $18.26 | $18.26 | $12.90 | 8,412,680 |
| 2021-11-04 | $17.98 | $18.26 | $17.70 | $18.26 | $12.90 | 4,673,610 |
| 2021-11-03 | $17.64 | $18.09 | $17.37 | $17.98 | $12.71 | 3,717,980 |
| 2021-11-02 | $17.63 | $18.28 | $17.18 | $17.64 | $12.47 | 6,041,720 |
| 2021-11-01 | $16.50 | $18.06 | $16.29 | $17.63 | $12.46 | 10,981,510 |
| 2021-10-29 | $16.14 | $16.50 | $15.70 | $16.42 | $11.60 | 2,827,970 |
| 2021-10-28 | $16.60 | $16.72 | $15.91 | $16.19 | $11.44 | 3,938,240 |
| 2021-10-27 | $16.60 | $16.90 | $16.15 | $16.70 | $11.80 | 3,304,480 |
| 2021-10-26 | $16.96 | $16.96 | $16.61 | $16.62 | $11.74 | 3,058,270 |
| 2021-10-25 | $17.06 | $17.46 | $16.60 | $16.84 | $11.90 | 5,239,190 |
| 2021-10-22 | $17.06 | $17.26 | $16.66 | $17.06 | $12.06 | 3,050,640 |
| 2021-10-21 | $17.77 | $17.83 | $17.01 | $17.34 | $12.25 | 4,718,240 |
| 2021-10-20 | $16.70 | $17.94 | $16.62 | $17.72 | $12.52 | 6,705,780 |
| 2021-10-19 | $16.96 | $17.10 | $16.65 | $16.68 | $11.79 | 2,557,830 |
| 2021-10-18 | $16.82 | $17.25 | $16.69 | $16.98 | $12.00 | 2,594,560 |
| 2021-10-15 | $16.95 | $17.40 | $16.55 | $17.06 | $12.06 | 4,250,100 |
| 2021-10-14 | $17.00 | $17.63 | $16.72 | $17.04 | $12.04 | 2,943,380 |
| 2021-10-13 | $16.23 | $17.30 | $15.92 | $17.09 | $12.08 | 4,234,220 |
| 2021-10-12 | $16.55 | $16.69 | $16.02 | $16.10 | $11.38 | 2,776,600 |
| 2021-10-11 | $17.46 | $17.46 | $16.44 | $16.45 | $11.62 | 3,757,180 |
| 2021-09-30 | $16.88 | $17.88 | $16.62 | $17.30 | $12.23 | 4,926,670 |
| 2021-09-29 | $17.41 | $17.60 | $16.52 | $16.61 | $11.74 | 4,393,240 |
| 2021-09-28 | $18.29 | $18.39 | $17.58 | $17.60 | $12.44 | 6,922,570 |
| 2021-09-27 | $18.90 | $18.90 | $17.91 | $18.45 | $13.04 | 7,195,700 |
| 2021-09-24 | $18.29 | $18.96 | $17.01 | $18.92 | $13.37 | 13,011,760 |
| 2021-09-23 | $17.71 | $19.46 | $17.71 | $18.18 | $12.85 | 10,967,610 |
| 2021-09-22 | $17.79 | $18.48 | $17.35 | $17.99 | $12.71 | 12,835,410 |
| 2021-09-21 | $19.12 | $19.12 | $19.12 | $19.12 | $13.51 | 0 |
| 2021-09-20 | $19.12 | $19.12 | $19.12 | $19.12 | $13.51 | 0 |
| 2021-09-17 | $18.99 | $19.73 | $18.60 | $19.12 | $13.51 | 13,572,910 |
| 2021-09-16 | $17.19 | $18.70 | $17.01 | $18.39 | $13.00 | 10,939,460 |
| 2021-09-15 | $17.00 | $17.33 | $16.76 | $17.00 | $12.01 | 3,301,570 |
| 2021-09-14 | $17.23 | $17.50 | $16.86 | $17.13 | $12.11 | 3,831,790 |
| 2021-09-13 | $18.33 | $18.35 | $17.20 | $17.30 | $12.23 | 6,142,790 |
| 2021-09-09 | $19.70 | $19.70 | $18.01 | $18.45 | $13.04 | 8,701,500 |
| 2021-09-08 | $20.60 | $20.95 | $19.13 | $19.95 | $14.10 | 13,808,850 |
| 2021-09-07 | $20.51 | $21.87 | $20.03 | $21.25 | $15.02 | 9,560,410 |
| 2021-09-06 | $20.74 | $21.20 | $19.31 | $20.52 | $14.50 | 12,791,730 |
| 2021-09-03 | $19.10 | $20.95 | $19.00 | $19.75 | $13.96 | 11,897,730 |
| 2021-09-02 | $18.19 | $19.20 | $17.83 | $19.20 | $13.57 | 7,272,170 |
| 2021-09-01 | $18.98 | $19.00 | $17.77 | $18.53 | $13.09 | 8,497,850 |
| 2021-08-31 | $19.38 | $20.16 | $17.88 | $19.08 | $13.48 | 16,576,880 |
| 2021-08-30 | $17.08 | $19.10 | $17.06 | $19.10 | $13.50 | 12,814,350 |
| 2021-08-27 | $17.50 | $18.00 | $16.70 | $17.36 | $12.27 | 4,721,820 |
| 2021-08-26 | $16.69 | $18.00 | $16.45 | $17.48 | $12.35 | 6,489,110 |
| 2021-08-25 | $16.35 | $16.56 | $16.10 | $16.52 | $11.67 | 2,790,250 |
| 2021-08-24 | $16.20 | $16.50 | $16.20 | $16.22 | $11.46 | 2,446,350 |
| 2021-08-23 | $15.63 | $16.30 | $15.49 | $16.18 | $11.43 | 3,319,890 |
| 2021-08-20 | $15.87 | $15.87 | $15.40 | $15.58 | $11.01 | 1,725,290 |
| 2021-08-19 | $15.59 | $16.02 | $15.37 | $15.77 | $11.14 | 1,939,560 |
| 2021-08-18 | $15.49 | $15.66 | $15.35 | $15.63 | $11.05 | 1,354,200 |
| 2021-08-17 | $15.93 | $15.96 | $15.30 | $15.49 | $10.95 | 2,434,860 |
| 2021-08-16 | $15.98 | $16.20 | $15.81 | $16.03 | $11.33 | 2,199,870 |
| 2021-08-13 | $15.50 | $16.23 | $15.45 | $15.98 | $11.29 | 3,528,570 |
| 2021-08-12 | $15.33 | $15.62 | $15.29 | $15.60 | $11.02 | 2,283,800 |
| 2021-08-11 | $15.50 | $15.54 | $15.24 | $15.36 | $10.85 | 1,441,080 |
| 2021-08-10 | $15.42 | $15.66 | $15.36 | $15.48 | $10.94 | 1,793,450 |
| 2021-08-09 | $16.07 | $16.10 | $15.29 | $15.47 | $10.93 | 3,172,490 |
| 2021-08-06 | $16.20 | $16.41 | $15.90 | $16.07 | $11.36 | 2,693,080 |
| 2021-08-05 | $16.00 | $16.26 | $15.68 | $16.16 | $11.42 | 4,178,420 |
| 2021-08-04 | $15.40 | $16.51 | $15.05 | $16.43 | $11.61 | 6,640,060 |
| 2021-08-03 | $15.25 | $15.49 | $15.18 | $15.25 | $10.78 | 1,388,660 |
| 2021-08-02 | $15.20 | $15.76 | $15.14 | $15.35 | $10.85 | 3,176,630 |
| 2021-07-30 | $15.32 | $15.42 | $14.90 | $15.33 | $10.83 | 3,518,820 |
| 2021-07-29 | $15.83 | $15.83 | $14.76 | $15.38 | $10.87 | 4,529,590 |
| 2021-07-28 | $15.98 | $15.99 | $15.35 | $15.66 | $11.07 | 1,375,200 |
| 2021-07-27 | $16.24 | $16.24 | $15.63 | $16.00 | $11.31 | 1,949,360 |
| 2021-07-26 | $16.41 | $16.60 | $15.58 | $15.90 | $11.24 | 2,535,240 |
| 2021-07-23 | $16.56 | $16.88 | $16.14 | $16.40 | $11.59 | 3,297,200 |
| 2021-07-22 | $16.60 | $16.82 | $16.30 | $16.80 | $11.87 | 3,181,730 |
| 2021-07-21 | $16.50 | $17.10 | $16.12 | $16.98 | $12.00 | 5,791,860 |
| 2021-07-20 | $16.01 | $16.07 | $15.31 | $15.94 | $11.26 | 2,392,600 |
| 2021-07-19 | $16.12 | $16.30 | $15.70 | $16.01 | $11.31 | 2,558,210 |
| 2021-07-16 | $16.76 | $17.29 | $15.95 | $16.55 | $11.70 | 4,148,040 |
| 2021-07-15 | $24.55 | $24.55 | $22.68 | $23.54 | $11.82 | 4,948,920 |
| 2021-07-14 | $27.18 | $27.18 | $24.51 | $24.51 | $12.31 | 5,688,040 |
| 2021-07-13 | $27.38 | $27.38 | $26.77 | $27.23 | $13.67 | 1,150,540 |
| 2021-07-12 | $27.79 | $28.69 | $27.10 | $27.19 | $13.65 | 2,974,780 |
| 2021-07-09 | $26.88 | $28.33 | $26.61 | $27.55 | $13.83 | 3,663,430 |
| 2021-07-08 | $27.60 | $27.88 | $26.60 | $26.90 | $13.51 | 1,891,530 |
| 2021-07-07 | $27.31 | $27.73 | $27.29 | $27.56 | $13.84 | 1,096,590 |
| 2021-07-06 | $27.51 | $27.80 | $27.11 | $27.60 | $13.86 | 1,287,960 |
| 2021-07-05 | $29.45 | $29.45 | $26.70 | $27.58 | $13.85 | 4,811,750 |
| 2021-07-01 | $30.00 | $30.46 | $29.20 | $29.36 | $14.74 | 3,332,480 |
| 2021-06-30 | $29.74 | $30.30 | $29.00 | $30.30 | $15.22 | 2,338,700 |
| 2021-06-29 | $28.48 | $29.54 | $28.48 | $29.31 | $14.72 | 3,149,320 |
| 2021-06-28 | $28.17 | $29.00 | $28.12 | $28.48 | $14.30 | 1,698,780 |
| 2021-06-25 | $28.33 | $28.63 | $27.85 | $28.17 | $14.15 | 1,772,310 |
| 2021-06-24 | $28.39 | $28.77 | $27.85 | $28.21 | $14.17 | 1,548,560 |
| 2021-06-23 | $28.50 | $28.58 | $28.01 | $28.40 | $14.26 | 1,298,480 |
| 2021-06-22 | $27.98 | $28.87 | $27.98 | $28.23 | $14.18 | 1,444,260 |
| 2021-06-21 | $27.85 | $28.37 | $27.80 | $28.18 | $14.15 | 1,252,040 |
| 2021-06-18 | $27.88 | $28.20 | $27.85 | $28.09 | $14.11 | 524,200 |
| 2021-06-17 | $28.10 | $28.44 | $27.85 | $28.00 | $14.06 | 692,380 |
| 2021-06-16 | $28.00 | $28.28 | $27.75 | $28.10 | $14.11 | 940,850 |
| 2021-06-15 | $28.50 | $28.70 | $27.99 | $28.03 | $14.08 | 1,003,760 |
| 2021-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $14.31 | 0 |
| 2021-06-11 | $28.40 | $28.79 | $28.30 | $28.50 | $14.31 | 769,300 |
| 2021-06-10 | $28.88 | $29.13 | $28.28 | $28.40 | $14.26 | 1,342,460 |
| 2021-06-09 | $27.55 | $29.44 | $27.55 | $28.90 | $14.51 | 1,143,500 |
| 2021-06-08 | $28.50 | $30.21 | $28.50 | $29.38 | $14.75 | 3,014,270 |
| 2021-06-07 | $28.43 | $28.75 | $28.16 | $28.61 | $14.37 | 1,201,180 |
| 2021-06-04 | $27.89 | $28.80 | $27.70 | $28.26 | $14.19 | 1,287,380 |
| 2021-06-03 | $27.73 | $28.46 | $27.70 | $27.91 | $14.02 | 1,954,340 |
| 2021-06-02 | $27.91 | $28.38 | $27.65 | $27.84 | $13.98 | 1,102,330 |
| 2021-06-01 | $27.64 | $28.30 | $27.40 | $28.20 | $14.16 | 1,415,130 |
| 2021-05-31 | $27.96 | $28.15 | $27.00 | $27.92 | $14.02 | 1,288,300 |
| 2021-05-28 | $28.13 | $28.13 | $27.70 | $27.96 | $14.04 | 727,900 |
| 2021-05-27 | $27.85 | $28.72 | $27.55 | $27.95 | $14.04 | 1,500,360 |
| 2021-05-26 | $28.42 | $28.75 | $27.99 | $28.13 | $14.13 | 1,381,030 |
| 2021-05-25 | $27.01 | $28.87 | $26.92 | $28.43 | $14.28 | 2,461,380 |
| 2021-05-24 | $27.60 | $27.60 | $26.90 | $27.18 | $13.65 | 858,800 |
| 2021-05-21 | $26.96 | $27.60 | $26.85 | $27.40 | $13.76 | 799,320 |
| 2021-05-20 | $27.05 | $27.23 | $26.62 | $27.15 | $13.63 | 700,090 |
| 2021-05-19 | $27.20 | $27.48 | $26.71 | $27.05 | $13.58 | 998,480 |
| 2021-05-18 | $27.20 | $27.58 | $26.66 | $27.28 | $13.70 | 917,810 |
| 2021-05-17 | $28.33 | $28.77 | $26.39 | $27.20 | $13.66 | 3,387,100 |
| 2021-05-14 | $28.00 | $28.50 | $27.70 | $28.35 | $14.24 | 1,474,570 |
| 2021-05-13 | $27.90 | $28.25 | $27.65 | $28.03 | $14.08 | 1,135,150 |
| 2021-05-12 | $27.72 | $28.00 | $27.51 | $27.98 | $14.05 | 971,160 |
| 2021-05-11 | $27.58 | $28.16 | $27.43 | $27.70 | $13.91 | 1,243,680 |
| 2021-05-10 | $27.30 | $27.90 | $27.12 | $27.59 | $13.85 | 2,069,550 |
| 2021-05-07 | $27.80 | $27.80 | $27.12 | $27.50 | $13.81 | 1,906,880 |
| 2021-05-06 | $27.55 | $27.95 | $27.15 | $27.51 | $13.81 | 1,090,530 |
| 2021-05-05 | $27.70 | $27.70 | $27.70 | $27.70 | $13.91 | 0 |
| 2021-05-04 | $27.70 | $27.70 | $27.70 | $27.70 | $13.91 | 0 |
| 2021-04-30 | $27.17 | $27.93 | $26.96 | $27.70 | $13.91 | 1,474,050 |
| 2021-04-29 | $27.17 | $28.18 | $27.17 | $27.38 | $13.75 | 2,906,200 |
| 2021-04-28 | $26.90 | $27.79 | $26.58 | $27.18 | $13.65 | 2,146,280 |
| 2021-04-27 | $26.29 | $27.50 | $25.93 | $27.16 | $13.64 | 3,219,420 |
| 2021-04-26 | $26.20 | $26.37 | $25.45 | $26.30 | $13.21 | 1,742,280 |
| 2021-04-23 | $25.70 | $26.42 | $25.53 | $26.26 | $13.19 | 1,691,260 |
| 2021-04-22 | $25.90 | $26.01 | $25.45 | $25.73 | $12.92 | 1,916,250 |
| 2021-04-21 | $25.60 | $25.86 | $25.30 | $25.80 | $12.96 | 1,009,460 |
| 2021-04-20 | $25.93 | $26.04 | $25.63 | $25.68 | $12.90 | 950,170 |
| 2021-04-19 | $25.80 | $25.99 | $25.41 | $25.88 | $13.00 | 1,254,190 |
| 2021-04-16 | $25.37 | $26.03 | $25.15 | $25.72 | $12.92 | 1,568,150 |
| 2021-04-15 | $25.89 | $26.18 | $25.08 | $25.37 | $12.74 | 1,329,980 |
| 2021-04-14 | $25.70 | $25.90 | $25.51 | $25.71 | $12.91 | 1,217,460 |
| 2021-04-13 | $25.20 | $25.98 | $25.11 | $25.70 | $12.91 | 1,898,380 |
| 2021-04-12 | $25.66 | $26.56 | $25.06 | $25.47 | $12.79 | 2,686,410 |
| 2021-04-09 | $25.32 | $25.92 | $24.94 | $25.66 | $12.89 | 3,190,870 |
| 2021-04-08 | $28.65 | $28.73 | $25.80 | $25.80 | $12.96 | 6,588,380 |
| 2021-04-07 | $28.36 | $29.18 | $28.25 | $28.67 | $14.40 | 1,168,660 |
| 2021-04-06 | $28.00 | $29.50 | $27.81 | $28.70 | $14.41 | 1,977,720 |
| 2021-04-05 | $27.87 | $27.87 | $27.87 | $27.87 | $14.00 | 0 |
| 2021-04-02 | $30.27 | $30.27 | $27.70 | $27.87 | $14.00 | 3,261,940 |
| 2021-04-01 | $30.63 | $30.63 | $29.89 | $29.97 | $15.05 | 1,033,700 |
| 2021-03-31 | $30.32 | $30.63 | $29.85 | $30.43 | $15.28 | 1,193,420 |
| 2021-03-30 | $29.95 | $30.86 | $29.95 | $30.32 | $15.23 | 1,509,050 |
| 2021-03-29 | $30.58 | $30.93 | $30.11 | $30.20 | $15.17 | 1,163,260 |
| 2021-03-26 | $30.07 | $31.00 | $30.00 | $30.70 | $15.42 | 1,476,560 |
| 2021-03-25 | $29.89 | $30.74 | $29.70 | $30.25 | $15.19 | 1,545,150 |
| 2021-03-24 | $29.98 | $30.25 | $29.24 | $29.99 | $15.06 | 972,050 |
| 2021-03-23 | $30.32 | $30.89 | $30.01 | $30.16 | $15.14 | 864,580 |
| 2021-03-22 | $30.41 | $31.37 | $29.65 | $30.74 | $15.44 | 1,833,570 |
| 2021-03-19 | $30.50 | $31.48 | $30.03 | $30.40 | $15.27 | 2,011,890 |
| 2021-03-18 | $29.71 | $30.97 | $29.71 | $30.47 | $15.30 | 1,512,480 |
| 2021-03-17 | $29.73 | $30.36 | $29.40 | $29.88 | $15.00 | 1,157,550 |
| 2021-03-16 | $29.00 | $30.30 | $29.00 | $29.84 | $14.98 | 1,578,750 |
| 2021-03-15 | $30.08 | $30.39 | $28.95 | $29.35 | $14.74 | 1,208,650 |
| 2021-03-12 | $29.81 | $30.29 | $29.45 | $30.00 | $15.06 | 1,169,910 |
| 2021-03-11 | $30.00 | $30.98 | $29.99 | $30.11 | $15.12 | 1,407,150 |
| 2021-03-10 | $30.01 | $30.98 | $29.87 | $30.46 | $15.30 | 1,987,470 |
| 2021-03-09 | $30.99 | $31.60 | $29.70 | $29.88 | $15.00 | 3,139,070 |
| 2021-03-08 | $33.10 | $33.25 | $31.00 | $31.23 | $15.68 | 3,597,950 |
| 2021-03-05 | $28.06 | $31.75 | $28.06 | $31.75 | $15.94 | 4,379,780 |
| 2021-03-04 | $29.36 | $29.80 | $28.66 | $28.86 | $14.49 | 1,639,060 |
| 2021-03-03 | $29.07 | $29.38 | $28.83 | $29.35 | $14.74 | 1,137,710 |
| 2021-03-02 | $29.02 | $29.62 | $28.86 | $29.29 | $14.71 | 1,670,650 |
| 2021-03-01 | $28.78 | $29.41 | $28.67 | $29.19 | $14.66 | 1,502,420 |
| 2021-02-26 | $27.62 | $28.88 | $27.06 | $28.66 | $14.39 | 2,461,100 |
| 2021-02-25 | $29.58 | $29.58 | $28.13 | $28.50 | $14.31 | 1,556,030 |
| 2021-02-24 | $28.64 | $29.45 | $28.42 | $28.97 | $14.55 | 1,493,330 |
| 2021-02-23 | $29.69 | $29.70 | $28.35 | $28.63 | $14.38 | 1,446,980 |
| 2021-02-22 | $28.79 | $29.92 | $28.77 | $29.45 | $14.79 | 1,918,230 |
| 2021-02-19 | $28.88 | $29.12 | $28.52 | $28.77 | $14.45 | 2,003,210 |
| 2021-02-18 | $28.27 | $29.20 | $27.76 | $29.17 | $14.65 | 3,438,410 |
| 2021-02-17 | $28.28 | $28.28 | $28.28 | $28.28 | $14.20 | 0 |
| 2021-02-16 | $28.28 | $28.28 | $28.28 | $28.28 | $14.20 | 0 |
| 2021-02-15 | $28.28 | $28.28 | $28.28 | $28.28 | $14.20 | 0 |
| 2021-02-12 | $28.28 | $28.28 | $28.28 | $28.28 | $14.20 | 0 |
| 2021-02-11 | $28.28 | $28.28 | $28.28 | $28.28 | $14.20 | 0 |
| 2021-02-10 | $27.30 | $28.28 | $26.42 | $28.28 | $14.20 | 2,694,130 |
| 2021-02-09 | $25.68 | $27.41 | $25.20 | $27.10 | $13.61 | 3,840,820 |
| 2021-02-08 | $25.49 | $26.38 | $24.91 | $25.50 | $12.80 | 2,752,100 |
| 2021-02-05 | $25.65 | $25.65 | $24.72 | $25.32 | $12.71 | 1,718,810 |
| 2021-02-04 | $25.25 | $26.86 | $24.77 | $25.30 | $12.70 | 1,498,950 |
| 2021-02-03 | $26.35 | $26.96 | $25.48 | $26.00 | $13.06 | 2,461,410 |
| 2021-02-02 | $27.04 | $27.44 | $26.30 | $26.64 | $13.38 | 3,020,580 |
| 2021-02-01 | $27.10 | $27.73 | $26.41 | $27.52 | $13.82 | 1,754,510 |
| 2021-01-29 | $28.30 | $28.58 | $26.90 | $27.51 | $13.81 | 1,936,140 |
| 2021-01-28 | $30.07 | $30.07 | $27.46 | $28.30 | $14.21 | 3,119,700 |
| 2021-01-27 | $28.33 | $30.50 | $27.71 | $30.33 | $15.23 | 3,153,450 |
| 2021-01-26 | $28.56 | $29.14 | $27.75 | $28.48 | $14.30 | 2,111,690 |
| 2021-01-25 | $29.86 | $30.19 | $28.50 | $28.70 | $14.41 | 1,988,290 |
| 2021-01-22 | $30.11 | $30.31 | $29.62 | $30.10 | $15.11 | 1,635,910 |
| 2021-01-21 | $30.15 | $30.85 | $30.00 | $30.11 | $15.12 | 1,838,740 |
| 2021-01-20 | $30.60 | $30.89 | $29.39 | $30.28 | $15.21 | 2,437,490 |
| 2021-01-19 | $29.70 | $30.98 | $29.30 | $29.69 | $14.91 | 2,513,360 |
| 2021-01-18 | $28.21 | $29.88 | $27.77 | $29.70 | $14.91 | 3,088,390 |
| 2021-01-15 | $27.76 | $28.80 | $27.13 | $28.20 | $14.16 | 2,032,560 |
| 2021-01-14 | $26.33 | $28.18 | $26.20 | $27.56 | $13.84 | 2,912,300 |
| 2021-01-13 | $26.74 | $28.26 | $26.37 | $27.06 | $13.59 | 4,489,610 |
| 2021-01-12 | $26.99 | $27.20 | $26.02 | $26.49 | $13.30 | 2,201,830 |
| 2021-01-11 | $27.28 | $27.28 | $26.05 | $26.17 | $13.14 | 2,215,910 |
| 2021-01-08 | $27.80 | $28.23 | $26.17 | $27.55 | $13.83 | 4,590,060 |
| 2021-01-07 | $29.86 | $29.94 | $27.71 | $28.17 | $14.15 | 3,800,270 |
| 2021-01-06 | $31.10 | $31.60 | $29.71 | $30.02 | $15.07 | 2,577,270 |
| 2021-01-05 | $30.44 | $31.56 | $29.65 | $31.31 | $15.72 | 2,673,640 |
| 2021-01-04 | $30.16 | $30.88 | $29.89 | $30.34 | $15.24 | 1,826,330 |
| 2021-01-01 | $30.33 | $30.33 | $30.33 | $30.33 | $15.23 | 0 |
| 2020-12-31 | $30.36 | $30.65 | $29.90 | $30.33 | $15.23 | 1,757,410 |
| 2020-12-30 | $29.66 | $30.48 | $29.26 | $30.30 | $15.22 | 1,735,470 |
| 2020-12-29 | $30.32 | $30.59 | $29.48 | $29.48 | $14.80 | 1,803,970 |
| 2020-12-28 | $30.60 | $31.80 | $30.13 | $30.13 | $15.13 | 2,472,360 |
| 2020-12-25 | $30.63 | $30.94 | $29.06 | $30.64 | $15.39 | 3,630,300 |
| 2020-12-24 | $31.87 | $31.87 | $30.00 | $30.61 | $15.37 | 1,704,390 |
| 2020-12-23 | $31.57 | $32.25 | $31.18 | $31.66 | $15.90 | 2,280,720 |
| 2020-12-22 | $32.15 | $32.73 | $31.37 | $31.39 | $15.76 | 3,182,560 |
| 2020-12-21 | $32.50 | $32.94 | $32.02 | $32.60 | $16.37 | 2,031,520 |
| 2020-12-18 | $32.50 | $32.94 | $32.00 | $32.50 | $16.32 | 1,831,280 |
| 2020-12-17 | $31.50 | $32.94 | $31.20 | $32.43 | $16.28 | 2,855,640 |
| 2020-12-16 | $32.13 | $32.61 | $31.38 | $31.50 | $15.82 | 2,135,050 |
| 2020-12-15 | $31.77 | $32.75 | $31.39 | $32.22 | $16.18 | 3,325,650 |
| 2020-12-14 | $31.66 | $32.23 | $31.10 | $31.83 | $15.98 | 1,930,080 |
| 2020-12-11 | $32.29 | $32.55 | $30.87 | $31.40 | $15.77 | 2,092,810 |
| 2020-12-10 | $33.01 | $33.01 | $31.33 | $31.71 | $15.92 | 3,020,820 |
| 2020-12-09 | $33.68 | $33.83 | $32.56 | $32.71 | $16.43 | 1,660,720 |
| 2020-12-08 | $33.60 | $33.80 | $32.81 | $33.59 | $16.87 | 2,533,530 |
| 2020-12-07 | $34.00 | $34.58 | $32.00 | $32.90 | $16.52 | 4,127,180 |
| 2020-12-04 | $33.40 | $34.38 | $33.08 | $34.08 | $17.11 | 2,387,980 |
| 2020-12-03 | $33.16 | $33.98 | $32.60 | $33.70 | $16.92 | 3,177,080 |
| 2020-12-02 | $32.49 | $33.31 | $32.11 | $33.26 | $16.70 | 3,438,960 |
| 2020-12-01 | $32.12 | $33.33 | $30.50 | $32.50 | $16.32 | 4,957,150 |
| 2020-11-30 | $31.22 | $33.08 | $30.20 | $32.78 | $16.46 | 6,985,140 |
| 2020-11-27 | $28.56 | $31.16 | $28.48 | $31.16 | $15.65 | 6,291,400 |
| 2020-11-26 | $27.70 | $29.01 | $27.62 | $28.33 | $14.23 | 3,319,650 |
| 2020-11-25 | $27.10 | $28.46 | $26.91 | $27.70 | $13.91 | 4,744,960 |
| 2020-11-24 | $26.14 | $26.95 | $25.53 | $26.75 | $13.43 | 2,925,170 |
| 2020-11-23 | $25.80 | $26.23 | $25.10 | $26.14 | $13.13 | 2,318,030 |
| 2020-11-20 | $26.10 | $26.49 | $25.53 | $25.83 | $12.97 | 1,957,980 |
| 2020-11-19 | $25.55 | $26.49 | $25.33 | $26.18 | $13.15 | 3,948,190 |
| 2020-11-18 | $25.02 | $25.58 | $25.02 | $25.50 | $12.80 | 988,580 |
| 2020-11-17 | $25.41 | $25.69 | $25.12 | $25.39 | $12.75 | 1,334,630 |
| 2020-11-16 | $25.98 | $26.47 | $25.34 | $25.60 | $12.86 | 2,722,070 |
| 2020-11-13 | $25.20 | $25.35 | $25.10 | $25.34 | $12.72 | 837,400 |
| 2020-11-12 | $25.08 | $25.59 | $24.96 | $25.35 | $12.73 | 1,088,750 |
| 2020-11-11 | $25.78 | $26.18 | $24.74 | $25.04 | $12.57 | 1,977,320 |
| 2020-11-10 | $25.93 | $26.48 | $25.56 | $25.96 | $13.04 | 1,895,070 |
| 2020-11-09 | $26.47 | $26.95 | $25.88 | $25.94 | $13.03 | 2,425,830 |
| 2020-11-06 | $27.10 | $27.44 | $26.21 | $26.40 | $13.26 | 1,566,590 |
| 2020-11-05 | $26.90 | $27.50 | $26.41 | $27.26 | $13.69 | 2,016,650 |
| 2020-11-04 | $26.88 | $26.90 | $26.08 | $26.70 | $13.41 | 1,720,160 |
| 2020-11-03 | $26.80 | $27.05 | $26.10 | $26.49 | $13.30 | 1,951,180 |
| 2020-11-02 | $25.87 | $26.30 | $25.03 | $26.30 | $13.21 | 1,980,330 |
| 2020-10-30 | $25.58 | $27.10 | $25.00 | $25.90 | $13.01 | 4,886,320 |
| 2020-10-29 | $25.05 | $25.97 | $24.99 | $25.27 | $12.69 | 2,387,430 |
| 2020-10-28 | $25.23 | $25.64 | $25.06 | $25.40 | $12.75 | 1,334,890 |
| 2020-10-27 | $25.35 | $25.57 | $24.88 | $25.40 | $12.75 | 2,072,280 |
| 2020-10-26 | $26.19 | $26.27 | $25.20 | $25.40 | $12.75 | 3,716,310 |
| 2020-10-23 | $27.80 | $27.90 | $25.96 | $26.29 | $13.20 | 4,664,690 |
| 2020-10-22 | $28.55 | $28.81 | $27.16 | $27.50 | $13.81 | 2,913,180 |
| 2020-10-21 | $29.00 | $29.57 | $28.35 | $28.88 | $14.50 | 2,084,040 |
| 2020-10-20 | $28.66 | $29.20 | $28.08 | $29.10 | $14.61 | 2,203,420 |
| 2020-10-19 | $28.89 | $29.34 | $28.21 | $28.30 | $14.21 | 2,540,730 |
| 2020-10-16 | $28.26 | $28.69 | $27.68 | $28.30 | $14.21 | 2,631,330 |
| 2020-10-15 | $29.08 | $29.70 | $28.00 | $28.25 | $14.19 | 2,973,950 |
| 2020-10-14 | $27.44 | $29.18 | $26.91 | $29.04 | $14.58 | 7,763,590 |
| 2020-10-13 | $27.88 | $28.40 | $26.56 | $27.47 | $13.79 | 6,186,350 |
| 2020-10-12 | $25.22 | $27.23 | $25.00 | $27.23 | $13.67 | 4,383,450 |
| 2020-10-09 | $25.60 | $25.70 | $24.40 | $24.75 | $12.43 | 4,441,010 |
| 2020-10-08 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-10-07 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-10-06 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-10-05 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-10-02 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-10-01 | $25.66 | $25.66 | $25.66 | $25.66 | $12.89 | 0 |
| 2020-09-30 | $25.83 | $25.93 | $24.63 | $25.66 | $12.89 | 3,887,240 |
| 2020-09-29 | $26.45 | $26.45 | $25.55 | $25.75 | $12.93 | 1,266,880 |
| 2020-09-28 | $26.12 | $26.38 | $25.61 | $26.13 | $13.12 | 982,530 |
| 2020-09-25 | $25.55 | $26.31 | $25.15 | $26.20 | $13.16 | 1,623,680 |
| 2020-09-24 | $25.66 | $27.12 | $25.53 | $25.86 | $12.99 | 2,801,770 |
| 2020-09-23 | $25.80 | $26.38 | $25.17 | $25.99 | $13.05 | 2,058,070 |
| 2020-09-22 | $26.84 | $27.15 | $25.70 | $25.80 | $12.96 | 3,485,570 |
| 2020-09-21 | $28.85 | $28.85 | $26.25 | $27.00 | $13.56 | 3,501,250 |
| 2020-09-18 | $27.87 | $28.83 | $26.25 | $27.60 | $13.86 | 5,239,230 |
| 2020-09-17 | $28.09 | $28.88 | $27.20 | $27.50 | $13.81 | 2,577,540 |
| 2020-09-16 | $26.20 | $28.40 | $25.97 | $27.95 | $14.04 | 3,472,490 |
| 2020-09-15 | $25.98 | $26.48 | $25.50 | $26.30 | $13.21 | 807,160 |
| 2020-09-14 | $26.65 | $26.65 | $25.60 | $26.09 | $13.10 | 1,026,220 |
| 2020-09-11 | $25.84 | $26.10 | $24.63 | $26.08 | $13.10 | 2,373,970 |
| 2020-09-10 | $26.98 | $26.98 | $24.90 | $25.98 | $13.05 | 2,629,220 |
| 2020-09-09 | $26.98 | $27.98 | $26.10 | $26.69 | $13.40 | 2,326,790 |
| 2020-09-08 | $26.90 | $27.25 | $26.06 | $27.18 | $13.65 | 1,418,590 |
| 2020-09-07 | $27.92 | $28.31 | $26.50 | $26.99 | $13.55 | 3,642,080 |
| 2020-09-04 | $27.89 | $28.15 | $26.50 | $27.98 | $14.05 | 1,668,770 |
| 2020-09-03 | $28.12 | $28.45 | $27.68 | $27.99 | $14.06 | 1,086,580 |
| 2020-09-02 | $28.56 | $28.59 | $27.50 | $28.12 | $14.12 | 1,739,580 |
| 2020-09-01 | $28.55 | $28.95 | $27.85 | $28.20 | $14.16 | 2,243,140 |
| 2020-08-31 | $27.98 | $29.87 | $27.54 | $28.36 | $14.24 | 3,078,540 |
| 2020-08-28 | $26.50 | $28.00 | $26.01 | $28.00 | $14.06 | 4,242,800 |
| 2020-08-27 | $26.00 | $26.55 | $25.54 | $26.55 | $13.33 | 1,996,100 |
| 2020-08-26 | $26.37 | $26.64 | $25.53 | $26.00 | $13.06 | 2,074,530 |
| 2020-08-25 | $26.27 | $27.14 | $25.94 | $26.37 | $13.24 | 2,343,950 |
| 2020-08-24 | $26.06 | $26.60 | $25.70 | $26.08 | $13.10 | 2,052,220 |
| 2020-08-21 | $26.22 | $26.26 | $25.50 | $26.06 | $13.09 | 2,599,210 |
| 2020-08-20 | $26.03 | $26.81 | $25.25 | $26.50 | $13.31 | 2,580,250 |
| 2020-08-19 | $26.95 | $27.37 | $25.96 | $26.02 | $13.07 | 2,408,690 |
| 2020-08-18 | $25.62 | $26.95 | $25.56 | $26.86 | $13.49 | 3,492,980 |
| 2020-08-17 | $25.20 | $26.28 | $25.10 | $25.77 | $12.94 | 2,625,350 |
| 2020-08-14 | $24.53 | $25.88 | $24.50 | $25.66 | $12.89 | 4,323,190 |
| 2020-08-13 | $23.00 | $24.60 | $22.50 | $24.54 | $12.32 | 5,226,130 |
| 2020-08-12 | $24.50 | $25.03 | $22.64 | $22.68 | $11.39 | 6,111,030 |
| 2020-08-11 | $25.00 | $25.59 | $24.13 | $25.15 | $12.63 | 3,637,460 |
| 2020-08-10 | $25.35 | $25.59 | $24.71 | $25.11 | $12.61 | 2,089,850 |
| 2020-08-07 | $26.01 | $26.80 | $24.20 | $25.45 | $12.78 | 4,185,930 |
| 2020-08-06 | $26.45 | $27.97 | $25.70 | $26.85 | $13.48 | 3,810,600 |
| 2020-08-05 | $36.80 | $37.00 | $35.59 | $36.67 | $13.13 | 1,976,570 |
| 2020-08-04 | $35.86 | $37.35 | $35.61 | $36.30 | $13.00 | 2,133,510 |
| 2020-08-03 | $35.19 | $36.48 | $34.91 | $35.99 | $12.88 | 2,798,200 |
| 2020-07-31 | $34.50 | $35.35 | $34.04 | $34.80 | $12.46 | 1,847,650 |
| 2020-07-30 | $34.47 | $35.60 | $33.80 | $34.50 | $12.35 | 2,492,120 |
| 2020-07-29 | $33.38 | $35.24 | $32.66 | $34.66 | $12.41 | 2,586,880 |
| 2020-07-28 | $33.94 | $33.94 | $31.90 | $33.15 | $11.87 | 1,614,940 |
| 2020-07-27 | $32.90 | $33.77 | $30.50 | $32.45 | $11.62 | 2,166,890 |
| 2020-07-24 | $34.20 | $35.35 | $31.99 | $32.30 | $11.56 | 2,898,070 |
| 2020-07-23 | $34.95 | $35.96 | $33.09 | $33.75 | $12.08 | 3,134,950 |
| 2020-07-22 | $33.77 | $35.72 | $33.39 | $35.28 | $12.63 | 2,836,010 |
| 2020-07-21 | $31.40 | $33.90 | $31.40 | $33.65 | $12.05 | 4,084,860 |
| 2020-07-20 | $31.50 | $31.79 | $30.80 | $31.18 | $11.16 | 1,660,970 |
| 2020-07-17 | $31.86 | $31.86 | $29.58 | $31.14 | $11.15 | 1,710,770 |
| 2020-07-16 | $32.29 | $32.29 | $30.42 | $31.13 | $11.14 | 2,687,870 |
| 2020-07-15 | $32.44 | $32.44 | $31.10 | $31.51 | $11.28 | 2,390,560 |
| 2020-07-14 | $32.02 | $32.50 | $30.88 | $32.45 | $11.62 | 2,808,030 |
| 2020-07-13 | $32.60 | $33.27 | $31.88 | $32.21 | $11.53 | 3,398,270 |
| 2020-07-10 | $32.89 | $33.29 | $32.01 | $32.52 | $11.64 | 2,855,840 |
| 2020-07-09 | $31.00 | $33.88 | $29.90 | $33.40 | $11.96 | 3,223,050 |
| 2020-07-08 | $30.69 | $31.83 | $29.80 | $30.80 | $11.03 | 2,769,600 |
| 2020-07-07 | $29.83 | $30.90 | $29.00 | $30.63 | $10.97 | 3,164,240 |
| 2020-07-06 | $29.98 | $31.86 | $29.32 | $29.47 | $10.55 | 3,573,500 |
| 2020-07-03 | $28.96 | $30.20 | $28.20 | $29.73 | $10.64 | 2,772,280 |
| 2020-07-02 | $29.00 | $29.18 | $27.83 | $29.03 | $10.39 | 3,742,660 |
| 2020-07-01 | $27.82 | $29.18 | $27.17 | $28.95 | $10.36 | 4,615,840 |
| 2020-06-30 | $23.96 | $27.75 | $23.96 | $27.52 | $9.85 | 3,564,150 |
| 2020-06-29 | $27.80 | $28.20 | $26.12 | $26.27 | $9.41 | 2,947,050 |
| 2020-06-26 | $27.42 | $27.42 | $27.42 | $27.42 | $9.82 | 0 |
| 2020-06-25 | $27.42 | $27.42 | $27.42 | $27.42 | $9.82 | 0 |
| 2020-06-24 | $26.92 | $28.39 | $26.33 | $27.42 | $9.82 | 3,829,210 |
| 2020-06-23 | $26.58 | $27.20 | $25.71 | $26.82 | $9.60 | 3,525,610 |
| 2020-06-22 | $26.13 | $27.79 | $25.66 | $25.92 | $9.28 | 4,739,920 |
| 2020-06-19 | $25.76 | $26.19 | $23.60 | $26.15 | $9.36 | 6,858,870 |
| 2020-06-18 | $22.85 | $24.88 | $22.85 | $24.88 | $8.91 | 3,245,420 |
| 2020-06-17 | $22.77 | $22.90 | $22.00 | $22.62 | $8.10 | 4,074,620 |
| 2020-06-16 | $22.68 | $22.97 | $22.13 | $22.73 | $8.14 | 5,482,060 |
| 2020-06-15 | $23.20 | $23.20 | $22.38 | $22.77 | $8.15 | 7,463,400 |
| 2020-06-12 | $20.10 | $22.48 | $20.10 | $22.48 | $8.05 | 8,234,720 |
| 2020-06-11 | $20.64 | $20.71 | $20.08 | $20.44 | $7.32 | 3,325,870 |
| 2020-06-10 | $21.51 | $21.56 | $20.22 | $20.40 | $7.30 | 3,230,640 |
| 2020-06-09 | $21.79 | $22.00 | $20.86 | $20.97 | $7.51 | 4,138,650 |
| 2020-06-08 | $22.20 | $22.65 | $19.79 | $21.50 | $7.70 | 6,890,970 |
| 2020-06-05 | $20.54 | $21.99 | $20.54 | $21.99 | $7.87 | 6,085,010 |
| 2020-06-04 | $20.91 | $21.28 | $20.38 | $20.92 | $7.49 | 3,982,690 |
| 2020-06-03 | $20.69 | $21.00 | $20.20 | $20.63 | $7.39 | 4,784,520 |
| 2020-06-02 | $20.38 | $22.00 | $20.05 | $20.79 | $7.44 | 7,818,160 |
| 2020-06-01 | $19.17 | $21.04 | $19.10 | $20.33 | $7.28 | 8,379,070 |
| 2020-05-29 | $18.17 | $19.47 | $18.05 | $19.16 | $6.86 | 9,704,010 |
| 2020-05-28 | $17.04 | $18.58 | $16.96 | $18.58 | $6.65 | 9,868,750 |
| 2020-05-27 | $17.16 | $17.17 | $16.67 | $16.89 | $6.05 | 2,670,620 |
| 2020-05-26 | $16.89 | $17.19 | $16.89 | $17.19 | $6.15 | 2,501,360 |
| 2020-05-25 | $17.09 | $17.23 | $16.49 | $16.89 | $6.05 | 2,747,130 |
| 2020-05-22 | $17.61 | $17.90 | $16.87 | $16.87 | $6.04 | 3,885,740 |
| 2020-05-21 | $18.04 | $18.45 | $17.50 | $17.80 | $6.37 | 4,451,380 |
| 2020-05-20 | $18.88 | $18.90 | $18.07 | $18.46 | $6.61 | 4,907,300 |
| 2020-05-19 | $18.72 | $19.18 | $18.55 | $19.09 | $6.83 | 5,219,490 |
| 2020-05-18 | $18.77 | $19.50 | $18.60 | $18.69 | $6.69 | 6,977,740 |
| 2020-05-15 | $18.98 | $19.22 | $18.38 | $18.39 | $6.58 | 5,658,890 |
| 2020-05-14 | $18.56 | $19.44 | $18.24 | $18.90 | $6.77 | 8,483,920 |
| 2020-05-13 | $18.77 | $20.54 | $18.45 | $19.01 | $6.81 | 11,219,920 |
| 2020-05-12 | $18.93 | $19.80 | $18.30 | $18.77 | $6.72 | 14,062,380 |
| 2020-05-11 | $16.52 | $18.06 | $16.30 | $18.06 | $6.47 | 5,526,530 |
| 2020-05-08 | $16.60 | $16.91 | $16.39 | $16.42 | $5.88 | 2,618,640 |
| 2020-05-07 | $16.80 | $16.95 | $16.45 | $16.65 | $5.96 | 3,052,780 |
| 2020-05-06 | $16.19 | $17.03 | $16.19 | $16.81 | $6.02 | 3,734,030 |
| 2020-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $5.91 | 0 |
| 2020-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $5.91 | 0 |
| 2020-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $5.91 | 0 |
| 2020-04-30 | $15.49 | $16.73 | $15.48 | $16.50 | $5.91 | 4,461,710 |
| 2020-04-29 | $15.12 | $15.48 | $15.03 | $15.48 | $5.54 | 1,568,280 |
| 2020-04-28 | $15.75 | $15.78 | $14.13 | $15.30 | $5.48 | 2,223,460 |
| 2020-04-27 | $15.55 | $15.90 | $15.19 | $15.70 | $5.62 | 2,074,600 |
| 2020-04-24 | $16.35 | $16.35 | $15.55 | $15.65 | $5.60 | 2,967,900 |
| 2020-04-23 | $16.21 | $16.55 | $15.60 | $16.54 | $5.92 | 4,448,360 |
| 2020-04-22 | $15.88 | $16.29 | $15.65 | $16.08 | $5.76 | 3,464,280 |
| 2020-04-21 | $15.61 | $16.88 | $15.40 | $16.34 | $5.85 | 5,633,370 |
| 2020-04-20 | $15.78 | $15.78 | $15.33 | $15.61 | $5.59 | 3,034,710 |
| 2020-04-17 | $16.27 | $16.43 | $15.65 | $15.78 | $5.65 | 4,278,650 |
| 2020-04-16 | $17.32 | $17.46 | $15.88 | $16.12 | $5.77 | 7,153,770 |
| 2020-04-15 | $15.00 | $16.78 | $14.91 | $16.78 | $6.01 | 5,121,990 |
| 2020-04-14 | $14.32 | $15.35 | $14.32 | $15.25 | $5.46 | 2,947,130 |
| 2020-04-13 | $14.22 | $14.34 | $13.82 | $14.32 | $5.13 | 1,019,420 |
| 2020-04-10 | $14.38 | $14.63 | $13.98 | $14.06 | $5.03 | 1,198,610 |
| 2020-04-09 | $14.56 | $14.75 | $14.47 | $14.53 | $5.20 | 1,045,030 |
| 2020-04-08 | $14.30 | $14.61 | $14.26 | $14.55 | $5.21 | 1,514,870 |
| 2020-04-07 | $14.28 | $14.47 | $14.16 | $14.36 | $5.14 | 1,328,700 |
| 2020-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $5.01 | 0 |
| 2020-04-03 | $14.32 | $14.32 | $13.87 | $14.00 | $5.01 | 935,670 |
| 2020-04-02 | $13.90 | $14.22 | $13.80 | $14.22 | $5.09 | 1,077,280 |
| 2020-04-01 | $14.05 | $14.28 | $13.95 | $13.98 | $5.01 | 959,410 |
| 2020-03-31 | $14.29 | $14.40 | $14.06 | $14.11 | $5.05 | 1,160,710 |
| 2020-03-30 | $14.56 | $14.62 | $14.01 | $14.15 | $5.07 | 1,888,860 |
| 2020-03-27 | $15.31 | $15.49 | $14.70 | $14.79 | $5.30 | 2,017,420 |
| 2020-03-26 | $15.82 | $15.82 | $15.16 | $15.31 | $5.48 | 2,197,650 |
| 2020-03-25 | $15.97 | $16.16 | $15.70 | $15.84 | $5.67 | 2,368,990 |
| 2020-03-24 | $15.70 | $16.00 | $15.30 | $15.80 | $5.66 | 1,901,830 |
| 2020-03-23 | $15.55 | $16.16 | $15.30 | $15.55 | $5.57 | 2,530,040 |
| 2020-03-20 | $15.57 | $15.88 | $15.30 | $15.80 | $5.66 | 2,570,160 |
| 2020-03-19 | $14.59 | $15.54 | $14.58 | $15.52 | $5.56 | 3,969,420 |
| 2020-03-18 | $14.80 | $15.10 | $14.56 | $14.59 | $5.22 | 1,556,610 |
| 2020-03-17 | $14.91 | $15.10 | $14.13 | $14.72 | $5.27 | 1,821,470 |
| 2020-03-16 | $15.27 | $15.46 | $14.80 | $14.80 | $5.30 | 2,563,590 |
| 2020-03-13 | $14.44 | $15.19 | $14.15 | $15.02 | $5.38 | 2,358,970 |
| 2020-03-12 | $15.40 | $15.80 | $15.03 | $15.28 | $5.47 | 3,317,550 |
| 2020-03-11 | $16.34 | $16.54 | $15.78 | $15.80 | $5.66 | 3,490,250 |
| 2020-03-10 | $16.42 | $16.80 | $15.56 | $16.28 | $5.83 | 4,051,380 |
| 2020-03-09 | $17.31 | $17.73 | $16.28 | $16.43 | $5.88 | 6,154,810 |
| 2020-03-06 | $16.20 | $18.17 | $16.13 | $17.26 | $6.18 | 7,304,180 |
| 2020-03-05 | $16.26 | $16.78 | $16.00 | $16.57 | $5.93 | 4,882,620 |
| 2020-03-04 | $15.46 | $16.30 | $15.34 | $16.26 | $5.82 | 3,286,430 |
| 2020-03-03 | $15.54 | $16.12 | $15.44 | $15.61 | $5.59 | 2,462,870 |
| 2020-03-02 | $15.25 | $15.68 | $15.08 | $15.44 | $5.53 | 2,198,940 |
| 2020-02-28 | $15.90 | $15.96 | $14.80 | $14.89 | $5.33 | 3,155,540 |
| 2020-02-27 | $16.13 | $16.56 | $16.03 | $16.35 | $5.85 | 3,161,950 |
| 2020-02-26 | $15.98 | $16.56 | $15.90 | $15.92 | $5.70 | 3,459,860 |
| 2020-02-25 | $16.13 | $16.60 | $15.23 | $16.29 | $5.83 | 4,490,240 |
| 2020-02-24 | $15.95 | $16.84 | $15.86 | $16.83 | $6.03 | 4,719,560 |
| 2020-02-21 | $15.80 | $16.48 | $15.80 | $16.07 | $5.75 | 3,547,050 |
| 2020-02-20 | $15.84 | $16.20 | $15.71 | $16.03 | $5.74 | 3,686,230 |
| 2020-02-19 | $15.99 | $16.87 | $15.61 | $16.11 | $5.77 | 7,849,620 |
| 2020-02-18 | $14.66 | $16.13 | $14.58 | $16.11 | $5.77 | 6,028,110 |
| 2020-02-17 | $14.38 | $14.76 | $14.38 | $14.66 | $5.25 | 2,442,450 |
| 2020-02-14 | $14.40 | $14.95 | $14.31 | $14.40 | $5.16 | 2,397,560 |
| 2020-02-13 | $14.69 | $15.21 | $14.62 | $14.68 | $5.26 | 3,079,450 |
| 2020-02-12 | $14.75 | $15.00 | $14.55 | $14.70 | $5.26 | 3,216,470 |
| 2020-02-11 | $14.54 | $14.89 | $14.04 | $14.87 | $5.32 | 3,719,730 |
| 2020-02-10 | $14.98 | $15.43 | $14.28 | $14.54 | $5.21 | 5,221,500 |
| 2020-02-07 | $15.95 | $15.95 | $15.11 | $15.48 | $5.54 | 8,618,240 |
| 2020-02-06 | $13.30 | $14.50 | $12.97 | $14.50 | $5.19 | 3,275,430 |
| 2020-02-05 | $13.01 | $13.50 | $13.01 | $13.18 | $4.72 | 2,140,240 |
| 2020-02-04 | $12.30 | $13.50 | $12.30 | $12.99 | $4.65 | 2,216,060 |
| 2020-02-03 | $13.56 | $13.56 | $13.56 | $13.56 | $4.85 | 339,900 |
| 2020-01-31 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-30 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-29 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-28 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-27 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-24 | $15.07 | $15.07 | $15.07 | $15.07 | $5.40 | 0 |
| 2020-01-23 | $15.36 | $15.64 | $15.02 | $15.07 | $5.40 | 1,530,420 |
| 2020-01-22 | $15.19 | $15.47 | $15.01 | $15.43 | $5.52 | 1,486,510 |
| 2020-01-21 | $15.58 | $15.58 | $15.29 | $15.31 | $5.48 | 1,239,290 |
| 2020-01-20 | $15.41 | $15.70 | $15.26 | $15.64 | $5.60 | 1,297,210 |
| 2020-01-17 | $15.93 | $15.93 | $15.51 | $15.51 | $5.55 | 1,829,280 |
| 2020-01-16 | $16.20 | $16.22 | $15.77 | $15.83 | $5.67 | 2,413,610 |
| 2020-01-15 | $16.38 | $16.39 | $15.80 | $16.05 | $5.75 | 3,459,980 |
| 2020-01-14 | $16.34 | $16.94 | $16.34 | $16.50 | $5.91 | 6,664,120 |
| 2020-01-13 | $15.48 | $16.28 | $15.48 | $16.03 | $5.74 | 4,683,190 |
| 2020-01-10 | $15.51 | $15.63 | $15.06 | $15.46 | $5.53 | 2,068,370 |
| 2020-01-09 | $15.25 | $15.53 | $15.11 | $15.51 | $5.55 | 2,136,610 |
| 2020-01-08 | $15.63 | $15.65 | $15.05 | $15.06 | $5.39 | 2,815,480 |
| 2020-01-07 | $15.51 | $15.78 | $15.43 | $15.68 | $5.61 | 2,139,660 |
| 2020-01-06 | $15.30 | $15.73 | $15.20 | $15.50 | $5.55 | 2,270,080 |
| 2020-01-03 | $15.70 | $15.75 | $15.40 | $15.50 | $5.55 | 2,503,140 |
| 2020-01-02 | $15.23 | $16.06 | $15.22 | $15.75 | $5.64 | 3,139,490 |
| 2020-01-01 | $15.14 | $15.14 | $15.14 | $15.14 | $5.42 | 0 |
| 2019-12-31 | $15.08 | $15.27 | $14.91 | $15.14 | $5.42 | 1,721,110 |
| 2019-12-30 | $15.40 | $15.40 | $14.78 | $15.12 | $5.41 | 2,593,070 |
| 2019-12-27 | $15.98 | $15.98 | $15.40 | $15.42 | $5.52 | 3,380,450 |
| 2019-12-26 | $15.56 | $16.06 | $15.52 | $15.99 | $5.72 | 3,939,640 |
| 2019-12-25 | $15.86 | $15.95 | $15.42 | $15.60 | $5.59 | 4,123,050 |
| 2019-12-24 | $15.55 | $16.08 | $15.48 | $16.03 | $5.74 | 2,858,770 |
| 2019-12-23 | $16.69 | $16.69 | $15.77 | $15.80 | $5.66 | 4,268,050 |
| 2019-12-20 | $15.86 | $16.64 | $15.72 | $16.47 | $5.90 | 6,629,730 |
| 2019-12-19 | $16.40 | $16.54 | $15.90 | $15.98 | $5.72 | 7,220,300 |
| 2019-12-18 | $16.08 | $17.48 | $15.80 | $16.81 | $6.02 | 12,956,510 |
| 2019-12-17 | $16.02 | $16.12 | $15.71 | $16.02 | $5.74 | 6,255,920 |
| 2019-12-16 | $15.76 | $16.16 | $15.55 | $16.16 | $5.79 | 7,516,690 |
| 2019-12-13 | $16.02 | $16.25 | $15.35 | $15.65 | $5.60 | 8,155,060 |
| 2019-12-12 | $16.37 | $16.72 | $15.90 | $16.23 | $5.81 | 8,865,140 |
| 2019-12-11 | $16.07 | $16.96 | $15.61 | $16.84 | $6.03 | 12,995,950 |
| 2019-12-10 | $17.00 | $18.13 | $16.22 | $17.27 | $6.18 | 18,066,420 |
| 2019-12-09 | $16.10 | $16.57 | $16.00 | $16.57 | $5.93 | 3,310,970 |
| 2019-12-06 | $13.72 | $15.06 | $13.72 | $15.06 | $5.39 | 3,167,930 |
| 2019-12-05 | $13.15 | $13.94 | $13.07 | $13.69 | $4.90 | 2,703,410 |
| 2019-12-04 | $13.10 | $13.19 | $12.86 | $13.15 | $4.71 | 522,570 |
| 2019-12-03 | $13.10 | $13.13 | $12.75 | $13.12 | $4.70 | 376,100 |
| 2019-12-02 | $12.98 | $13.15 | $12.96 | $13.01 | $4.66 | 356,050 |
| 2019-11-29 | $12.86 | $13.04 | $12.83 | $12.97 | $4.64 | 417,820 |
| 2019-11-28 | $13.05 | $13.09 | $12.80 | $12.93 | $4.63 | 596,590 |
| 2019-11-27 | $12.99 | $13.07 | $12.86 | $13.05 | $4.67 | 427,140 |
| 2019-11-26 | $12.82 | $13.05 | $12.80 | $12.97 | $4.64 | 328,210 |
| 2019-11-25 | $12.89 | $12.99 | $12.70 | $12.98 | $4.65 | 501,000 |
| 2019-11-22 | $12.93 | $13.20 | $12.83 | $12.99 | $4.65 | 608,940 |
| 2019-11-21 | $12.85 | $13.13 | $12.85 | $13.02 | $4.66 | 427,730 |
| 2019-11-20 | $13.06 | $13.16 | $12.94 | $12.97 | $4.64 | 352,340 |
| 2019-11-19 | $12.84 | $13.14 | $12.84 | $13.11 | $4.69 | 557,250 |
| 2019-11-18 | $12.81 | $12.93 | $12.68 | $12.80 | $4.58 | 386,450 |
| 2019-11-15 | $13.03 | $13.12 | $12.77 | $12.79 | $4.58 | 411,680 |
| 2019-11-14 | $12.98 | $13.19 | $12.83 | $13.03 | $4.66 | 577,280 |
| 2019-11-13 | $12.87 | $13.21 | $12.82 | $12.98 | $4.65 | 519,680 |
| 2019-11-12 | $12.93 | $12.95 | $12.72 | $12.86 | $4.60 | 295,280 |
| 2019-11-11 | $13.20 | $13.29 | $12.76 | $12.85 | $4.60 | 709,340 |
| 2019-11-08 | $13.37 | $13.41 | $13.21 | $13.23 | $4.74 | 467,590 |
| 2019-11-07 | $13.25 | $13.33 | $13.14 | $13.26 | $4.75 | 520,670 |
| 2019-11-06 | $13.28 | $13.31 | $13.15 | $13.22 | $4.73 | 537,700 |
| 2019-11-05 | $13.31 | $13.38 | $13.11 | $13.28 | $4.75 | 671,560 |
| 2019-11-04 | $13.51 | $13.54 | $13.31 | $13.37 | $4.79 | 765,040 |
| 2019-11-01 | $13.44 | $13.57 | $13.21 | $13.48 | $4.83 | 960,440 |
| 2019-10-31 | $13.64 | $13.87 | $13.40 | $13.54 | $4.85 | 1,027,130 |
| 2019-10-30 | $13.93 | $13.95 | $13.50 | $13.57 | $4.86 | 1,354,610 |
| 2019-10-29 | $14.33 | $14.40 | $13.92 | $13.93 | $4.99 | 1,304,450 |
| 2019-10-28 | $14.32 | $14.57 | $14.30 | $14.41 | $5.16 | 1,251,310 |
| 2019-10-25 | $14.55 | $14.55 | $14.26 | $14.40 | $5.16 | 771,130 |
| 2019-10-24 | $14.28 | $14.57 | $14.10 | $14.55 | $5.21 | 1,421,760 |
| 2019-10-23 | $14.20 | $14.34 | $14.10 | $14.17 | $5.07 | 596,600 |
| 2019-10-22 | $14.00 | $14.26 | $14.00 | $14.24 | $5.10 | 542,730 |
| 2019-10-21 | $14.00 | $14.13 | $13.79 | $14.10 | $5.05 | 659,200 |
| 2019-10-18 | $14.45 | $14.48 | $14.00 | $14.09 | $5.04 | 1,053,310 |
| 2019-10-17 | $14.26 | $14.65 | $14.22 | $14.34 | $5.13 | 1,705,740 |
| 2019-10-16 | $14.30 | $14.35 | $14.10 | $14.26 | $5.11 | 1,072,010 |
| 2019-10-15 | $14.34 | $14.40 | $14.11 | $14.27 | $5.11 | 1,029,350 |
| 2019-10-14 | $14.45 | $14.57 | $14.23 | $14.35 | $5.14 | 1,519,510 |
| 2019-10-11 | $14.33 | $14.40 | $14.15 | $14.34 | $5.13 | 1,047,600 |
| 2019-10-10 | $13.97 | $14.37 | $13.90 | $14.34 | $5.13 | 1,455,420 |
| 2019-10-09 | $13.84 | $14.06 | $13.63 | $14.00 | $5.01 | 748,570 |
| 2019-10-08 | $13.80 | $14.27 | $13.61 | $13.86 | $4.96 | 1,021,360 |
| 2019-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $4.95 | 0 |
| 2019-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $4.95 | 0 |
| 2019-10-03 | $13.83 | $13.83 | $13.83 | $13.83 | $4.95 | 0 |
| 2019-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $4.95 | 0 |
| 2019-10-01 | $13.83 | $13.83 | $13.83 | $13.83 | $4.95 | 0 |
| 2019-09-30 | $13.76 | $14.03 | $13.72 | $13.83 | $4.95 | 935,060 |
| 2019-09-27 | $13.54 | $13.79 | $13.53 | $13.70 | $4.90 | 761,470 |
| 2019-09-26 | $13.97 | $14.06 | $13.44 | $13.53 | $4.84 | 886,800 |
| 2019-09-25 | $14.21 | $14.26 | $13.88 | $13.97 | $5.00 | 939,540 |
| 2019-09-24 | $14.24 | $14.43 | $14.17 | $14.30 | $5.12 | 1,692,140 |
| 2019-09-23 | $14.53 | $14.53 | $14.01 | $14.25 | $5.10 | 1,320,380 |
| 2019-09-20 | $14.45 | $14.47 | $14.16 | $14.34 | $5.13 | 1,928,810 |
| 2019-09-19 | $13.91 | $14.36 | $13.90 | $14.36 | $5.14 | 1,946,380 |
| 2019-09-18 | $13.91 | $14.05 | $13.85 | $13.98 | $5.01 | 802,580 |
| 2019-09-17 | $14.19 | $14.25 | $13.76 | $13.90 | $4.98 | 1,193,740 |
| 2019-09-16 | $14.02 | $14.19 | $13.91 | $14.17 | $5.07 | 1,007,690 |
| 2019-09-13 | $14.03 | $14.03 | $14.03 | $14.03 | $5.02 | 0 |
| 2019-09-12 | $14.08 | $14.10 | $13.80 | $14.03 | $5.02 | 998,450 |
| 2019-09-11 | $13.98 | $14.14 | $13.94 | $14.02 | $5.02 | 888,460 |
| 2019-09-10 | $14.00 | $14.04 | $13.85 | $13.98 | $5.01 | 883,040 |
| 2019-09-09 | $14.00 | $14.05 | $13.82 | $14.03 | $5.02 | 1,354,170 |
| 2019-09-06 | $13.87 | $13.95 | $13.75 | $13.92 | $4.98 | 1,109,880 |
| 2019-09-05 | $13.76 | $13.93 | $13.75 | $13.80 | $4.94 | 1,304,820 |
| 2019-09-04 | $13.58 | $13.74 | $13.56 | $13.74 | $4.92 | 773,470 |
| 2019-09-03 | $13.62 | $13.72 | $13.51 | $13.70 | $4.90 | 711,710 |
| 2019-09-02 | $13.38 | $13.62 | $13.20 | $13.59 | $4.87 | 761,800 |
| 2019-08-30 | $13.64 | $13.74 | $13.28 | $13.31 | $4.77 | 822,880 |
| 2019-08-29 | $13.70 | $13.73 | $13.52 | $13.53 | $4.84 | 494,540 |
| 2019-08-28 | $13.75 | $13.76 | $13.52 | $13.61 | $4.87 | 588,010 |
| 2019-08-27 | $13.55 | $13.83 | $13.50 | $13.69 | $4.90 | 715,810 |
| 2019-08-26 | $13.32 | $13.65 | $13.20 | $13.55 | $4.85 | 633,760 |
| 2019-08-23 | $13.85 | $13.89 | $13.59 | $13.65 | $4.89 | 1,044,850 |
| 2019-08-22 | $14.06 | $14.07 | $13.81 | $13.89 | $4.97 | 1,110,950 |
| 2019-08-21 | $13.82 | $14.13 | $13.69 | $14.07 | $5.04 | 1,497,510 |
| 2019-08-20 | $13.96 | $13.98 | $13.75 | $13.83 | $4.95 | 1,586,190 |
| 2019-08-19 | $13.69 | $14.07 | $13.69 | $14.04 | $5.03 | 1,725,840 |
| 2019-08-16 | $13.67 | $14.00 | $13.66 | $13.70 | $4.90 | 1,805,030 |
| 2019-08-15 | $13.52 | $13.86 | $13.37 | $13.86 | $4.96 | 2,373,870 |
| 2019-08-14 | $14.72 | $14.98 | $13.90 | $13.99 | $5.01 | 4,557,140 |
| 2019-08-13 | $13.15 | $14.52 | $13.01 | $14.52 | $5.20 | 3,939,630 |
| 2019-08-12 | $13.00 | $13.22 | $12.90 | $13.20 | $4.73 | 394,740 |
| 2019-08-09 | $13.37 | $13.64 | $12.98 | $13.01 | $4.66 | 543,580 |
| 2019-08-08 | $13.30 | $13.45 | $13.17 | $13.36 | $4.78 | 492,920 |
| 2019-08-07 | $13.36 | $13.66 | $13.20 | $13.30 | $4.76 | 631,620 |
| 2019-08-06 | $13.80 | $13.83 | $12.95 | $13.37 | $4.79 | 920,480 |
| 2019-08-05 | $13.87 | $14.08 | $13.78 | $13.80 | $4.94 | 392,310 |
| 2019-08-02 | $14.19 | $14.19 | $13.76 | $13.94 | $4.99 | 652,270 |
| 2019-08-01 | $14.10 | $14.25 | $14.03 | $14.18 | $5.08 | 372,500 |
| 2019-07-31 | $14.35 | $14.39 | $14.12 | $14.18 | $5.08 | 537,040 |
| 2019-07-30 | $14.23 | $14.42 | $14.12 | $14.39 | $5.15 | 768,770 |
| 2019-07-29 | $14.56 | $14.56 | $14.12 | $14.15 | $5.07 | 750,370 |
| 2019-07-26 | $14.41 | $14.65 | $14.10 | $14.57 | $5.22 | 560,090 |
| 2019-07-25 | $14.08 | $14.51 | $14.08 | $14.41 | $5.16 | 599,690 |
| 2019-07-24 | $14.01 | $14.37 | $14.01 | $14.19 | $5.08 | 513,420 |
| 2019-07-23 | $13.87 | $14.12 | $13.64 | $14.02 | $5.02 | 581,010 |
| 2019-07-22 | $14.41 | $14.83 | $13.80 | $13.82 | $4.95 | 997,240 |
| 2019-07-19 | $14.35 | $14.71 | $14.35 | $14.58 | $5.22 | 639,300 |
| 2019-07-18 | $14.78 | $14.78 | $14.20 | $14.41 | $5.16 | 551,150 |
| 2019-07-17 | $14.75 | $14.79 | $14.55 | $14.65 | $5.24 | 572,870 |
| 2019-07-16 | $14.70 | $14.74 | $14.53 | $14.68 | $5.26 | 378,730 |
| 2019-07-15 | $14.74 | $14.76 | $14.33 | $14.68 | $5.26 | 521,780 |
| 2019-07-12 | $14.56 | $14.67 | $14.32 | $14.63 | $5.24 | 540,800 |
| 2019-07-11 | $14.44 | $14.73 | $14.34 | $14.39 | $5.15 | 511,100 |
| 2019-07-10 | $14.45 | $14.60 | $14.40 | $14.48 | $5.18 | 432,350 |
| 2019-07-09 | $14.38 | $14.55 | $14.08 | $14.50 | $5.19 | 530,060 |
| 2019-07-08 | $14.91 | $14.92 | $14.20 | $14.28 | $5.11 | 606,440 |
| 2019-07-05 | $14.85 | $14.94 | $14.77 | $14.90 | $5.33 | 569,630 |
| 2019-07-04 | $14.87 | $14.96 | $14.72 | $14.82 | $5.31 | 405,750 |
| 2019-07-03 | $15.02 | $15.02 | $14.75 | $14.86 | $5.32 | 525,890 |
| 2019-07-02 | $15.06 | $15.07 | $14.86 | $15.00 | $5.37 | 738,440 |
| 2019-07-01 | $14.85 | $15.09 | $14.79 | $15.04 | $5.38 | 827,670 |
| 2019-06-28 | $14.90 | $14.96 | $14.59 | $14.70 | $5.26 | 669,570 |
| 2019-06-27 | $15.10 | $15.14 | $14.83 | $14.99 | $5.37 | 598,490 |
| 2019-06-26 | $14.93 | $15.09 | $14.76 | $14.99 | $5.37 | 587,800 |
| 2019-06-25 | $15.17 | $15.26 | $14.85 | $14.93 | $5.35 | 847,950 |
| 2019-06-24 | $15.43 | $15.43 | $15.03 | $15.17 | $5.43 | 774,950 |
| 2019-06-21 | $15.28 | $15.48 | $15.01 | $15.30 | $5.48 | 1,449,340 |
| 2019-06-20 | $14.90 | $15.07 | $14.71 | $15.00 | $5.37 | 1,158,000 |
| 2019-06-19 | $15.03 | $15.25 | $14.83 | $14.91 | $5.34 | 975,950 |
| 2019-06-18 | $15.29 | $15.29 | $14.82 | $14.86 | $5.32 | 637,220 |
| 2019-06-17 | $15.34 | $15.34 | $14.78 | $15.22 | $5.45 | 950,950 |
| 2019-06-14 | $15.24 | $15.90 | $15.08 | $15.19 | $5.44 | 1,754,950 |
| 2019-06-13 | $14.93 | $15.33 | $14.80 | $15.20 | $5.44 | 850,810 |
| 2019-06-12 | $14.79 | $15.35 | $14.79 | $14.96 | $5.36 | 1,075,370 |
| 2019-06-11 | $14.69 | $14.96 | $14.43 | $14.93 | $5.35 | 1,110,010 |
| 2019-06-10 | $14.60 | $14.76 | $14.31 | $14.66 | $5.25 | 410,250 |
| 2019-06-07 | $20.29 | $20.29 | $20.29 | $20.29 | $5.13 | 0 |
| 2019-06-06 | $20.88 | $20.98 | $20.20 | $20.29 | $5.13 | 617,920 |
| 2019-06-05 | $20.46 | $20.86 | $20.39 | $20.86 | $5.27 | 473,110 |
| 2019-06-04 | $20.38 | $20.45 | $20.23 | $20.29 | $5.13 | 310,170 |
| 2019-06-03 | $20.65 | $20.69 | $20.31 | $20.37 | $5.15 | 361,890 |
| 2019-05-31 | $20.89 | $21.10 | $20.67 | $20.72 | $5.24 | 486,090 |
| 2019-05-30 | $20.38 | $20.64 | $20.15 | $20.60 | $5.21 | 348,650 |
| 2019-05-29 | $20.24 | $20.70 | $20.10 | $20.58 | $5.20 | 307,500 |
| 2019-05-28 | $20.48 | $20.65 | $20.25 | $20.31 | $5.13 | 296,770 |
| 2019-05-27 | $19.90 | $20.54 | $19.90 | $20.50 | $5.18 | 368,100 |
| 2019-05-24 | $19.92 | $20.10 | $19.73 | $19.90 | $5.03 | 219,400 |
| 2019-05-23 | $20.49 | $20.49 | $19.75 | $19.92 | $5.04 | 412,530 |
| 2019-05-22 | $20.37 | $20.97 | $20.26 | $20.58 | $5.20 | 842,600 |
| 2019-05-21 | $19.70 | $20.46 | $19.70 | $20.29 | $5.13 | 354,960 |
| 2019-05-20 | $19.76 | $19.98 | $19.12 | $19.89 | $5.03 | 449,940 |
| 2019-05-17 | $20.48 | $20.69 | $19.61 | $19.75 | $4.99 | 556,410 |
| 2019-05-16 | $20.51 | $20.74 | $20.31 | $20.57 | $5.20 | 350,370 |
| 2019-05-15 | $20.32 | $20.95 | $20.32 | $20.53 | $5.19 | 451,750 |
| 2019-05-14 | $20.07 | $20.43 | $20.06 | $20.13 | $5.09 | 445,280 |
| 2019-05-13 | $20.30 | $20.44 | $20.07 | $20.17 | $5.10 | 364,350 |
| 2019-05-10 | $20.00 | $20.48 | $19.22 | $20.38 | $5.15 | 670,090 |
| 2019-05-09 | $19.78 | $20.06 | $19.54 | $19.87 | $5.02 | 467,800 |
| 2019-05-08 | $19.44 | $19.89 | $19.12 | $19.64 | $4.97 | 413,400 |
| 2019-05-07 | $19.10 | $19.65 | $19.10 | $19.62 | $4.96 | 690,950 |
| 2019-05-06 | $19.80 | $20.28 | $18.63 | $18.98 | $4.80 | 1,068,810 |
| 2019-05-03 | $20.36 | $20.36 | $20.36 | $20.36 | $5.15 | 0 |
| 2019-05-02 | $20.36 | $20.36 | $20.36 | $20.36 | $5.15 | 0 |
| 2019-05-01 | $20.36 | $20.36 | $20.36 | $20.36 | $5.15 | 0 |
| 2019-04-30 | $20.30 | $20.75 | $20.21 | $20.36 | $5.15 | 773,600 |
| 2019-04-29 | $21.86 | $21.86 | $20.06 | $20.08 | $5.08 | 1,068,910 |
| 2019-04-26 | $21.89 | $22.18 | $21.78 | $21.87 | $5.53 | 643,500 |
| 2019-04-25 | $22.93 | $23.21 | $22.01 | $22.01 | $5.56 | 808,360 |
| 2019-04-24 | $22.73 | $23.01 | $22.52 | $22.81 | $5.77 | 450,180 |
| 2019-04-23 | $23.39 | $23.43 | $22.70 | $22.73 | $5.75 | 923,570 |
| 2019-04-22 | $23.31 | $23.86 | $23.31 | $23.43 | $5.92 | 930,150 |
| 2019-04-19 | $23.45 | $23.60 | $23.03 | $23.52 | $5.95 | 716,970 |
| 2019-04-18 | $23.85 | $23.85 | $23.22 | $23.30 | $5.89 | 1,004,270 |
| 2019-04-17 | $24.01 | $24.12 | $23.70 | $23.86 | $6.03 | 1,395,760 |
| 2019-04-16 | $23.67 | $24.09 | $22.99 | $24.06 | $6.08 | 1,327,780 |
| 2019-04-15 | $24.00 | $24.40 | $23.51 | $23.69 | $5.99 | 1,049,140 |
| 2019-04-12 | $23.89 | $24.12 | $23.65 | $23.88 | $6.04 | 856,070 |
| 2019-04-11 | $24.83 | $24.90 | $23.80 | $23.80 | $6.02 | 1,321,960 |
| 2019-04-10 | $24.41 | $24.95 | $24.40 | $24.78 | $6.26 | 1,224,300 |
| 2019-04-09 | $24.51 | $24.83 | $24.01 | $24.81 | $6.27 | 1,140,300 |
| 2019-04-08 | $24.91 | $25.05 | $23.97 | $24.49 | $6.19 | 1,534,070 |
| 2019-04-05 | $24.55 | $24.55 | $24.55 | $24.55 | $6.21 | 0 |
| 2019-04-04 | $25.49 | $25.49 | $24.37 | $24.55 | $6.21 | 1,987,040 |
| 2019-04-03 | $23.78 | $24.93 | $23.60 | $24.91 | $6.30 | 2,657,530 |
| 2019-04-02 | $24.05 | $24.37 | $23.74 | $23.78 | $6.01 | 1,315,400 |
| 2019-04-01 | $23.63 | $24.08 | $23.48 | $23.93 | $6.05 | 1,233,630 |
| 2019-03-29 | $22.78 | $23.45 | $22.78 | $23.43 | $5.92 | 923,440 |
| 2019-03-28 | $23.00 | $23.44 | $22.70 | $22.77 | $5.76 | 732,650 |
| 2019-03-27 | $22.66 | $23.45 | $22.66 | $23.13 | $5.85 | 736,880 |
| 2019-03-26 | $23.32 | $23.63 | $22.58 | $22.66 | $5.73 | 979,640 |
| 2019-03-25 | $23.60 | $23.60 | $23.20 | $23.35 | $5.90 | 1,154,390 |
| 2019-03-22 | $24.00 | $24.11 | $23.60 | $23.93 | $6.05 | 1,243,370 |
| 2019-03-21 | $24.03 | $24.40 | $23.95 | $24.11 | $6.10 | 1,318,570 |
| 2019-03-20 | $24.08 | $24.48 | $23.85 | $24.30 | $6.14 | 1,390,870 |
| 2019-03-19 | $24.40 | $24.40 | $23.89 | $24.18 | $6.11 | 1,322,330 |
| 2019-03-18 | $23.78 | $25.10 | $23.78 | $24.53 | $6.20 | 2,973,150 |
| 2019-03-15 | $23.02 | $23.97 | $22.87 | $23.76 | $6.01 | 2,014,090 |
| 2019-03-14 | $23.17 | $23.17 | $22.35 | $22.82 | $5.77 | 1,009,200 |
| 2019-03-13 | $23.99 | $23.99 | $23.00 | $23.17 | $5.86 | 1,264,820 |
| 2019-03-12 | $23.48 | $24.16 | $23.11 | $23.71 | $5.99 | 2,151,310 |
| 2019-03-11 | $22.38 | $23.49 | $22.36 | $23.43 | $5.92 | 1,471,320 |
| 2019-03-08 | $23.06 | $23.65 | $22.36 | $22.38 | $5.66 | 1,954,880 |
| 2019-03-07 | $23.34 | $24.32 | $23.34 | $24.01 | $6.07 | 3,238,530 |
| 2019-03-06 | $23.20 | $23.37 | $22.75 | $23.33 | $5.90 | 2,217,990 |
| 2019-03-05 | $22.51 | $23.11 | $22.33 | $23.02 | $5.82 | 1,732,610 |
| 2019-03-04 | $22.75 | $23.07 | $22.50 | $22.55 | $5.70 | 1,760,410 |
| 2019-03-01 | $22.46 | $22.79 | $22.40 | $22.50 | $5.69 | 996,170 |
| 2019-02-28 | $22.68 | $22.94 | $22.31 | $22.44 | $5.67 | 1,227,800 |
| 2019-02-27 | $23.30 | $23.52 | $22.50 | $22.70 | $5.74 | 2,326,070 |
| 2019-02-26 | $23.00 | $24.10 | $22.96 | $23.33 | $5.90 | 3,414,550 |
| 2019-02-25 | $21.89 | $24.34 | $21.50 | $24.34 | $6.15 | 4,677,630 |
| 2019-02-22 | $23.00 | $23.00 | $21.81 | $22.13 | $5.59 | 4,972,780 |
| 2019-02-21 | $21.85 | $21.85 | $21.85 | $21.85 | $5.52 | 146,200 |
| 2019-02-20 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-19 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-18 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-15 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-14 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-13 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-12 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-11 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-08 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-07 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-06 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-05 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-04 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-02-01 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-01-31 | $19.86 | $19.86 | $19.86 | $19.86 | $5.02 | 0 |
| 2019-01-30 | $19.58 | $19.87 | $19.40 | $19.86 | $5.02 | 693,540 |
| 2019-01-29 | $19.32 | $19.72 | $18.83 | $19.65 | $4.97 | 1,004,730 |
| 2019-01-28 | $19.65 | $19.81 | $19.50 | $19.68 | $4.98 | 719,950 |
| 2019-01-25 | $19.30 | $19.67 | $19.30 | $19.63 | $4.96 | 808,990 |
| 2019-01-24 | $19.81 | $19.81 | $19.51 | $19.65 | $4.97 | 844,990 |
| 2019-01-23 | $19.34 | $19.62 | $19.21 | $19.58 | $4.95 | 672,080 |
| 2019-01-22 | $19.35 | $19.65 | $19.19 | $19.32 | $4.88 | 682,550 |
| 2019-01-21 | $19.44 | $19.44 | $19.20 | $19.35 | $4.89 | 573,950 |
| 2019-01-18 | $19.37 | $19.44 | $19.20 | $19.31 | $4.88 | 452,570 |
| 2019-01-17 | $19.59 | $19.59 | $19.07 | $19.41 | $4.91 | 531,790 |
| 2019-01-16 | $19.52 | $19.58 | $19.42 | $19.51 | $4.93 | 597,760 |
| 2019-01-15 | $19.27 | $19.50 | $19.20 | $19.50 | $4.93 | 671,390 |
| 2019-01-14 | $19.60 | $19.60 | $19.35 | $19.39 | $4.90 | 485,690 |
| 2019-01-11 | $19.26 | $19.44 | $19.18 | $19.42 | $4.91 | 589,280 |
| 2019-01-10 | $19.30 | $19.44 | $19.09 | $19.26 | $4.87 | 599,210 |
| 2019-01-09 | $19.35 | $19.75 | $19.21 | $19.25 | $4.87 | 1,113,120 |
| 2019-01-08 | $19.52 | $19.72 | $19.08 | $19.34 | $4.89 | 975,730 |
| 2019-01-07 | $19.79 | $19.79 | $19.51 | $19.58 | $4.95 | 816,190 |
| 2019-01-04 | $18.86 | $19.60 | $18.62 | $19.46 | $4.92 | 707,580 |
| 2019-01-03 | $19.92 | $20.18 | $18.60 | $18.86 | $4.77 | 1,042,580 |
| 2019-01-02 | $20.14 | $20.41 | $20.01 | $20.10 | $5.08 | 432,420 |
| 2019-01-01 | $20.14 | $20.14 | $20.14 | $20.14 | $5.09 | 0 |
| 2018-12-31 | $20.14 | $20.14 | $20.14 | $20.14 | $5.09 | 0 |
| 2018-12-28 | $20.36 | $20.69 | $19.88 | $20.14 | $5.09 | 873,770 |
| 2018-12-27 | $21.88 | $21.88 | $20.05 | $20.34 | $5.14 | 1,158,400 |
| 2018-12-26 | $22.10 | $22.30 | $21.52 | $21.55 | $5.45 | 977,870 |
| 2018-12-25 | $21.95 | $22.20 | $21.38 | $22.16 | $5.60 | 1,151,780 |
| 2018-12-24 | $21.36 | $22.29 | $21.20 | $22.28 | $5.63 | 1,758,680 |
| 2018-12-21 | $21.01 | $21.68 | $21.01 | $21.37 | $5.40 | 873,260 |
| 2018-12-20 | $20.91 | $21.30 | $20.86 | $21.29 | $5.38 | 507,470 |
| 2018-12-19 | $21.00 | $21.17 | $20.87 | $20.91 | $5.29 | 334,570 |
| 2018-12-18 | $21.19 | $21.19 | $20.79 | $21.06 | $5.32 | 428,790 |
| 2018-12-17 | $20.76 | $21.25 | $20.60 | $21.23 | $5.37 | 562,910 |
| 2018-12-14 | $21.23 | $21.40 | $20.68 | $20.76 | $5.25 | 836,000 |
| 2018-12-13 | $21.15 | $21.39 | $20.93 | $21.23 | $5.37 | 602,070 |
| 2018-12-12 | $21.27 | $21.37 | $21.08 | $21.14 | $5.34 | 414,430 |
| 2018-12-11 | $20.85 | $21.34 | $20.85 | $21.14 | $5.34 | 459,470 |
| 2018-12-10 | $21.42 | $21.54 | $20.85 | $21.02 | $5.31 | 584,230 |
| 2018-12-07 | $21.59 | $21.65 | $21.17 | $21.42 | $5.42 | 560,470 |
| 2018-12-06 | $21.05 | $21.87 | $21.05 | $21.36 | $5.40 | 1,000,070 |
| 2018-12-05 | $21.18 | $21.56 | $21.05 | $21.29 | $5.38 | 780,780 |
| 2018-12-04 | $21.85 | $21.95 | $21.31 | $21.81 | $5.51 | 1,248,190 |
| 2018-12-03 | $21.70 | $22.19 | $21.51 | $21.85 | $5.52 | 1,555,600 |
| 2018-11-30 | $21.05 | $21.48 | $20.64 | $21.36 | $5.40 | 1,049,840 |
| 2018-11-29 | $22.36 | $22.59 | $21.40 | $21.40 | $5.41 | 1,439,080 |
| 2018-11-28 | $21.98 | $22.82 | $21.24 | $22.60 | $5.71 | 2,283,930 |
| 2018-11-27 | $21.50 | $22.18 | $21.15 | $21.99 | $5.56 | 1,876,750 |
| 2018-11-26 | $21.33 | $21.94 | $20.91 | $21.37 | $5.40 | 1,782,360 |
| 2018-11-23 | $22.75 | $22.91 | $21.61 | $21.96 | $5.55 | 1,782,050 |
| 2018-11-22 | $23.10 | $23.82 | $22.73 | $22.81 | $5.77 | 1,908,410 |
| 2018-11-21 | $22.95 | $23.18 | $22.20 | $23.05 | $5.83 | 2,136,430 |
| 2018-11-20 | $23.32 | $24.35 | $22.63 | $22.96 | $5.80 | 2,711,790 |
| 2018-11-19 | $23.09 | $24.45 | $23.09 | $23.78 | $6.01 | 3,286,720 |
| 2018-11-16 | $24.90 | $25.78 | $23.61 | $23.65 | $5.98 | 7,051,850 |
| 2018-11-15 | $22.05 | $23.44 | $21.72 | $23.44 | $5.93 | 4,261,290 |
| 2018-11-14 | $20.56 | $21.45 | $20.56 | $21.31 | $5.39 | 1,814,910 |
| 2018-11-13 | $20.21 | $20.93 | $20.20 | $20.69 | $5.23 | 1,375,160 |
| 2018-11-12 | $20.10 | $20.69 | $19.90 | $20.67 | $5.23 | 1,375,500 |
| 2018-11-09 | $20.30 | $20.55 | $20.10 | $20.23 | $5.11 | 777,170 |
| 2018-11-08 | $20.41 | $20.75 | $19.96 | $20.17 | $5.10 | 1,226,320 |
| 2018-11-07 | $20.91 | $21.51 | $20.39 | $20.41 | $5.16 | 1,626,510 |
| 2018-11-06 | $20.67 | $20.77 | $20.17 | $20.63 | $5.22 | 1,303,770 |
| 2018-11-05 | $20.00 | $21.30 | $20.00 | $20.91 | $5.29 | 2,731,110 |
| 2018-11-02 | $19.49 | $20.01 | $19.48 | $19.99 | $5.05 | 1,199,780 |
| 2018-11-01 | $19.62 | $19.94 | $19.33 | $19.41 | $4.91 | 1,084,060 |
| 2018-10-31 | $19.66 | $19.90 | $19.42 | $19.62 | $4.96 | 881,380 |
| 2018-10-30 | $19.15 | $20.09 | $19.14 | $19.50 | $4.93 | 944,550 |
| 2018-10-29 | $19.43 | $19.67 | $19.15 | $19.25 | $4.87 | 866,280 |
| 2018-10-26 | $20.16 | $20.47 | $19.30 | $19.66 | $4.97 | 1,231,680 |
| 2018-10-25 | $19.38 | $20.00 | $19.17 | $19.96 | $5.05 | 1,344,300 |
| 2018-10-24 | $19.30 | $20.04 | $19.25 | $20.03 | $5.06 | 1,663,010 |
| 2018-10-23 | $19.50 | $19.73 | $19.26 | $19.63 | $4.96 | 1,589,480 |
| 2018-10-22 | $18.89 | $20.78 | $18.80 | $20.07 | $5.07 | 2,548,940 |
| 2018-10-19 | $18.65 | $19.22 | $18.18 | $18.98 | $4.80 | 1,620,530 |
| 2018-10-18 | $19.86 | $20.56 | $18.41 | $19.04 | $4.81 | 2,518,900 |
| 2018-10-17 | $20.30 | $20.71 | $19.65 | $20.34 | $5.14 | 3,739,260 |
| 2018-10-16 | $18.16 | $20.15 | $18.14 | $20.15 | $5.09 | 3,252,900 |
| 2018-10-15 | $17.28 | $18.58 | $17.28 | $18.32 | $4.63 | 965,630 |
| 2018-10-12 | $17.13 | $17.71 | $16.63 | $17.39 | $4.40 | 423,490 |
| 2018-10-11 | $18.59 | $18.59 | $17.02 | $17.05 | $4.31 | 572,510 |
| 2018-10-10 | $18.71 | $19.09 | $18.71 | $18.91 | $4.78 | 186,680 |
| 2018-10-09 | $18.68 | $18.85 | $18.64 | $18.72 | $4.73 | 163,490 |
| 2018-10-08 | $19.16 | $19.28 | $18.62 | $18.71 | $4.73 | 291,150 |
| 2018-10-05 | $19.34 | $19.34 | $19.34 | $19.34 | $4.89 | 0 |
| 2018-10-04 | $19.34 | $19.34 | $19.34 | $19.34 | $4.89 | 0 |
| 2018-10-03 | $19.34 | $19.34 | $19.34 | $19.34 | $4.89 | 0 |
| 2018-10-02 | $19.34 | $19.34 | $19.34 | $19.34 | $4.89 | 0 |
| 2018-10-01 | $19.34 | $19.34 | $19.34 | $19.34 | $4.89 | 0 |
| 2018-09-28 | $19.16 | $19.34 | $19.02 | $19.34 | $4.89 | 181,140 |
| 2018-09-27 | $19.48 | $19.57 | $18.89 | $19.16 | $4.84 | 342,470 |
| 2018-09-26 | $19.42 | $19.60 | $19.31 | $19.48 | $4.92 | 228,250 |
| 2018-09-25 | $19.52 | $19.55 | $19.37 | $19.41 | $4.91 | 210,450 |
| 2018-09-24 | $19.50 | $19.50 | $19.50 | $19.50 | $4.93 | 0 |
| 2018-09-21 | $19.41 | $19.58 | $19.30 | $19.50 | $4.93 | 266,400 |
| 2018-09-20 | $19.48 | $19.53 | $19.27 | $19.30 | $4.88 | 251,960 |
| 2018-09-19 | $19.36 | $19.58 | $19.23 | $19.39 | $4.90 | 278,140 |
| 2018-09-18 | $19.00 | $19.60 | $19.00 | $19.36 | $4.89 | 311,050 |
| 2018-09-17 | $19.50 | $19.50 | $18.86 | $19.10 | $4.83 | 210,930 |
| 2018-09-14 | $19.54 | $19.90 | $19.45 | $19.54 | $4.94 | 311,800 |
| 2018-09-13 | $19.53 | $19.60 | $19.34 | $19.53 | $4.94 | 196,540 |
| 2018-09-12 | $19.25 | $19.49 | $19.13 | $19.34 | $4.89 | 186,960 |
| 2018-09-11 | $19.01 | $19.34 | $19.01 | $19.25 | $4.87 | 240,830 |
| 2018-09-10 | $19.74 | $19.74 | $19.01 | $19.20 | $4.85 | 276,040 |
| 2018-09-07 | $19.40 | $19.94 | $19.40 | $19.70 | $4.98 | 348,480 |
| 2018-09-06 | $19.59 | $19.78 | $19.40 | $19.52 | $4.94 | 185,170 |
| 2018-09-05 | $19.65 | $20.06 | $19.65 | $19.68 | $4.98 | 244,450 |
| 2018-09-04 | $19.45 | $19.96 | $19.45 | $19.88 | $5.03 | 255,760 |
| 2018-09-03 | $19.58 | $19.88 | $19.35 | $19.70 | $4.98 | 265,370 |
| 2018-08-31 | $20.10 | $20.10 | $19.74 | $19.76 | $5.00 | 304,290 |
| 2018-08-30 | $20.56 | $20.56 | $20.06 | $20.11 | $5.08 | 355,000 |
| 2018-08-29 | $20.55 | $20.64 | $20.38 | $20.56 | $5.20 | 309,490 |
| 2018-08-28 | $20.40 | $20.65 | $20.39 | $20.57 | $5.20 | 295,580 |
| 2018-08-27 | $20.08 | $20.60 | $20.08 | $20.54 | $5.19 | 469,820 |
| 2018-08-24 | $20.11 | $20.27 | $20.04 | $20.12 | $5.09 | 278,440 |
| 2018-08-23 | $20.04 | $20.21 | $20.02 | $20.11 | $5.08 | 270,900 |
| 2018-08-22 | $20.58 | $20.91 | $20.01 | $20.04 | $5.07 | 363,730 |
| 2018-08-21 | $20.54 | $20.63 | $20.22 | $20.58 | $5.20 | 371,070 |
| 2018-08-20 | $20.60 | $20.62 | $20.03 | $20.48 | $5.18 | 388,560 |
| 2018-08-17 | $21.23 | $21.38 | $20.51 | $20.63 | $5.22 | 317,310 |
| 2018-08-16 | $20.61 | $21.49 | $20.61 | $20.95 | $5.30 | 404,190 |
| 2018-08-15 | $21.24 | $21.30 | $20.81 | $20.98 | $5.30 | 330,420 |
| 2018-08-14 | $20.84 | $21.28 | $20.84 | $21.18 | $5.35 | 425,640 |
| 2018-08-13 | $20.30 | $22.00 | $20.14 | $21.48 | $5.43 | 917,090 |
| 2018-08-10 | $20.52 | $20.67 | $20.35 | $20.57 | $5.20 | 233,010 |
| 2018-08-09 | $20.09 | $20.66 | $19.95 | $20.51 | $5.19 | 315,200 |
| 2018-08-08 | $20.72 | $20.75 | $19.92 | $20.09 | $5.08 | 238,160 |
| 2018-08-07 | $19.91 | $20.51 | $19.91 | $20.49 | $5.18 | 249,960 |
| 2018-08-06 | $20.30 | $20.58 | $19.54 | $19.97 | $5.05 | 252,260 |
| 2018-08-03 | $20.95 | $20.97 | $20.45 | $20.46 | $5.17 | 239,170 |
| 2018-08-02 | $21.40 | $21.63 | $20.37 | $20.67 | $5.23 | 432,710 |
| 2018-08-01 | $21.85 | $22.20 | $21.52 | $21.63 | $5.47 | 356,980 |
| 2018-07-31 | $22.15 | $22.15 | $21.81 | $21.99 | $5.56 | 221,050 |
| 2018-07-30 | $22.17 | $22.65 | $21.95 | $22.04 | $5.57 | 400,700 |
| 2018-07-27 | $22.90 | $22.90 | $22.32 | $22.39 | $5.66 | 419,590 |
| 2018-07-26 | $22.41 | $22.75 | $22.39 | $22.61 | $5.72 | 379,300 |
| 2018-07-25 | $22.45 | $22.85 | $22.45 | $22.53 | $5.70 | 482,790 |
| 2018-07-24 | $22.51 | $22.80 | $22.37 | $22.66 | $5.73 | 923,170 |
| 2018-07-23 | $21.85 | $22.95 | $21.80 | $22.68 | $5.73 | 959,820 |
| 2018-07-20 | $21.62 | $22.09 | $21.47 | $21.84 | $5.52 | 469,230 |
| 2018-07-19 | $22.00 | $22.08 | $21.42 | $21.63 | $5.47 | 439,960 |
| 2018-07-18 | $21.92 | $22.30 | $21.91 | $21.96 | $5.55 | 431,430 |
| 2018-07-17 | $21.75 | $22.10 | $21.70 | $22.02 | $5.57 | 462,930 |
| 2018-07-16 | $22.11 | $22.42 | $21.87 | $22.12 | $5.59 | 578,410 |
| 2018-07-13 | $22.12 | $23.45 | $22.12 | $22.22 | $5.62 | 1,229,010 |
| 2018-07-12 | $20.89 | $21.54 | $20.72 | $21.48 | $5.43 | 510,090 |
| 2018-07-11 | $21.39 | $21.39 | $20.55 | $20.89 | $5.28 | 501,410 |
| 2018-07-10 | $21.68 | $21.70 | $21.40 | $21.68 | $5.48 | 601,880 |
| 2018-07-09 | $21.49 | $21.59 | $21.21 | $21.59 | $5.46 | 456,040 |
| 2018-07-06 | $21.52 | $21.52 | $20.62 | $21.23 | $5.37 | 560,570 |
| 2018-07-05 | $21.74 | $21.76 | $20.76 | $20.89 | $5.28 | 517,970 |
| 2018-07-04 | $21.30 | $21.58 | $20.66 | $21.51 | $5.44 | 632,280 |
| 2018-07-03 | $20.87 | $21.50 | $20.50 | $21.47 | $5.43 | 443,230 |
| 2018-07-02 | $21.65 | $21.67 | $20.84 | $21.05 | $5.32 | 438,670 |
| 2018-06-29 | $21.08 | $21.67 | $20.90 | $21.58 | $5.46 | 407,960 |
| 2018-06-28 | $21.20 | $21.71 | $21.00 | $21.06 | $5.32 | 469,310 |
| 2018-06-27 | $21.61 | $21.76 | $21.22 | $21.45 | $5.42 | 480,510 |
| 2018-06-26 | $21.38 | $21.72 | $20.56 | $21.62 | $5.47 | 294,500 |
| 2018-06-25 | $28.13 | $28.53 | $27.90 | $28.10 | $5.41 | 377,900 |
| 2018-06-22 | $26.50 | $28.13 | $26.50 | $28.07 | $5.41 | 342,200 |
| 2018-06-21 | $28.15 | $28.63 | $27.13 | $27.31 | $5.26 | 502,400 |
| 2018-06-20 | $27.92 | $28.65 | $27.12 | $28.33 | $5.46 | 856,500 |
| 2018-06-19 | $30.51 | $30.55 | $27.75 | $27.85 | $5.37 | 982,720 |
| 2018-06-18 | $30.83 | $30.83 | $30.83 | $30.83 | $5.94 | 0 |
| 2018-06-15 | $32.55 | $32.75 | $30.00 | $30.83 | $5.94 | 870,500 |
| 2018-06-14 | $32.80 | $33.46 | $32.20 | $32.49 | $6.26 | 878,020 |
| 2018-06-13 | $34.17 | $34.17 | $33.10 | $33.21 | $6.40 | 1,147,860 |
| 2018-06-12 | $35.04 | $35.22 | $33.18 | $34.25 | $6.60 | 1,536,100 |
| 2018-06-11 | $32.66 | $35.80 | $32.66 | $34.95 | $6.73 | 1,976,660 |
| 2018-06-08 | $32.53 | $33.49 | $32.51 | $32.76 | $6.31 | 626,600 |
| 2018-06-07 | $34.00 | $34.38 | $32.82 | $33.06 | $6.37 | 786,410 |
| 2018-06-06 | $33.51 | $33.86 | $33.36 | $33.59 | $6.47 | 701,500 |
| 2018-06-05 | $32.56 | $33.87 | $32.39 | $33.67 | $6.49 | 943,000 |
| 2018-06-04 | $32.33 | $32.89 | $32.14 | $32.38 | $6.24 | 487,100 |
| 2018-06-01 | $31.45 | $32.65 | $31.18 | $32.01 | $6.17 | 578,400 |
| 2018-05-31 | $30.53 | $31.47 | $30.53 | $31.33 | $6.04 | 582,400 |
| 2018-05-30 | $33.05 | $33.05 | $30.01 | $30.34 | $5.85 | 984,020 |
| 2018-05-29 | $33.37 | $33.80 | $33.00 | $33.34 | $6.42 | 696,720 |
| 2018-05-28 | $33.89 | $33.89 | $32.90 | $33.25 | $6.41 | 617,990 |
| 2018-05-25 | $33.59 | $34.39 | $33.35 | $33.66 | $6.49 | 741,880 |
| 2018-05-24 | $33.11 | $33.65 | $33.11 | $33.40 | $6.44 | 608,300 |
| 2018-05-23 | $34.08 | $34.47 | $33.50 | $33.60 | $6.47 | 876,900 |
| 2018-05-22 | $33.86 | $34.29 | $33.75 | $34.16 | $6.58 | 613,760 |
| 2018-05-21 | $33.39 | $34.26 | $33.23 | $33.88 | $6.53 | 809,300 |
| 2018-05-18 | $33.85 | $33.96 | $33.00 | $33.37 | $6.43 | 905,000 |
| 2018-05-17 | $33.23 | $34.29 | $33.05 | $33.99 | $6.55 | 1,275,600 |
| 2018-05-16 | $32.70 | $33.60 | $32.55 | $33.47 | $6.45 | 1,429,190 |
| 2018-05-15 | $32.01 | $32.90 | $31.89 | $32.84 | $6.33 | 808,560 |
| 2018-05-14 | $31.97 | $32.55 | $31.84 | $31.94 | $6.15 | 430,160 |
| 2018-05-11 | $32.80 | $32.97 | $31.82 | $32.08 | $6.18 | 695,090 |
| 2018-05-10 | $32.25 | $32.99 | $32.15 | $32.91 | $6.34 | 893,890 |
| 2018-05-09 | $31.91 | $32.55 | $31.78 | $32.14 | $6.19 | 829,400 |
| 2018-05-08 | $31.80 | $31.98 | $31.60 | $31.91 | $6.15 | 554,900 |
| 2018-05-07 | $31.33 | $31.81 | $31.08 | $31.74 | $6.12 | 428,200 |
| 2018-05-04 | $30.77 | $31.27 | $30.63 | $31.08 | $5.99 | 330,000 |
| 2018-05-03 | $30.30 | $30.74 | $29.74 | $30.70 | $5.91 | 371,400 |
| 2018-05-02 | $30.66 | $30.94 | $30.01 | $30.28 | $5.83 | 326,100 |
| 2018-05-01 | $30.71 | $30.71 | $30.71 | $30.71 | $5.92 | 0 |
| 2018-04-30 | $30.71 | $30.71 | $30.71 | $30.71 | $5.92 | 0 |
| 2018-04-27 | $30.75 | $31.17 | $30.66 | $30.71 | $5.92 | 357,300 |
| 2018-04-26 | $31.83 | $31.83 | $30.61 | $30.65 | $5.91 | 477,500 |
| 2018-04-25 | $30.96 | $31.74 | $30.90 | $31.68 | $6.10 | 585,920 |
| 2018-04-24 | $30.35 | $31.27 | $30.12 | $31.16 | $6.00 | 499,800 |
| 2018-04-23 | $30.37 | $30.47 | $29.88 | $30.12 | $5.80 | 348,420 |
| 2018-04-20 | $31.20 | $31.38 | $30.11 | $30.24 | $5.83 | 575,200 |
| 2018-04-19 | $31.17 | $31.56 | $30.94 | $31.19 | $6.01 | 493,800 |
| 2018-04-18 | $31.44 | $31.50 | $30.01 | $31.14 | $6.00 | 599,000 |
| 2018-04-17 | $32.29 | $32.60 | $30.69 | $31.07 | $5.99 | 619,200 |
| 2018-04-16 | $32.79 | $32.94 | $31.80 | $32.25 | $6.21 | 661,690 |
| 2018-04-13 | $33.46 | $33.59 | $32.71 | $32.81 | $6.32 | 854,360 |
| 2018-04-12 | $33.52 | $33.71 | $33.05 | $33.44 | $6.44 | 1,176,800 |
| 2018-04-11 | $32.37 | $33.46 | $32.20 | $33.44 | $6.44 | 1,352,200 |
| 2018-04-10 | $33.00 | $33.20 | $31.56 | $32.37 | $6.24 | 1,088,590 |
| 2018-04-09 | $32.20 | $33.40 | $32.20 | $33.28 | $6.41 | 981,190 |
| 2018-04-06 | $32.66 | $32.66 | $32.66 | $32.66 | $6.29 | 0 |
| 2018-04-05 | $32.66 | $32.66 | $32.66 | $32.66 | $6.29 | 0 |
| 2018-04-04 | $32.23 | $32.97 | $32.20 | $32.66 | $6.29 | 1,019,590 |
| 2018-04-03 | $32.16 | $32.26 | $31.50 | $32.06 | $6.18 | 1,184,290 |
| 2018-04-02 | $33.01 | $34.40 | $32.47 | $32.69 | $6.30 | 1,828,500 |
| 2018-03-30 | $31.46 | $32.71 | $31.46 | $32.46 | $6.25 | 1,385,100 |
| 2018-03-29 | $31.20 | $31.70 | $31.20 | $31.54 | $6.08 | 705,800 |
| 2018-03-28 | $31.40 | $31.74 | $31.13 | $31.24 | $6.02 | 854,800 |
| 2018-03-27 | $30.58 | $31.80 | $30.58 | $31.76 | $6.12 | 1,586,700 |
| 2018-03-26 | $30.90 | $30.90 | $28.76 | $30.54 | $5.88 | 1,443,590 |
| 2018-03-23 | $29.70 | $32.34 | $28.43 | $31.95 | $6.16 | 2,452,700 |
| 2018-03-22 | $30.52 | $31.00 | $30.42 | $30.80 | $5.93 | 505,590 |
| 2018-03-21 | $30.30 | $31.10 | $30.30 | $30.57 | $5.89 | 789,200 |
| 2018-03-20 | $29.85 | $30.41 | $29.63 | $30.29 | $5.84 | 452,400 |
| 2018-03-19 | $29.70 | $30.34 | $29.09 | $30.04 | $5.79 | 550,900 |
| 2018-03-16 | $29.10 | $29.98 | $29.04 | $29.51 | $5.69 | 395,700 |
| 2018-03-15 | $30.40 | $30.40 | $28.60 | $29.29 | $5.64 | 961,660 |
| 2018-03-14 | $31.00 | $31.23 | $30.41 | $30.61 | $5.90 | 466,100 |
| 2018-03-13 | $31.70 | $31.70 | $31.00 | $31.15 | $6.00 | 616,500 |
| 2018-03-12 | $31.35 | $31.87 | $31.23 | $31.57 | $6.08 | 756,760 |
| 2018-03-09 | $30.55 | $31.46 | $30.44 | $31.22 | $6.02 | 717,260 |
| 2018-03-08 | $29.87 | $30.47 | $29.56 | $30.44 | $5.86 | 778,810 |
| 2018-03-07 | $29.74 | $30.00 | $29.51 | $29.89 | $5.76 | 515,910 |
| 2018-03-06 | $29.74 | $30.08 | $29.31 | $29.73 | $5.73 | 658,590 |
| 2018-03-05 | $29.07 | $29.46 | $29.01 | $29.43 | $5.67 | 461,990 |
| 2018-03-02 | $29.18 | $29.73 | $28.91 | $29.00 | $5.59 | 449,890 |
| 2018-03-01 | $28.72 | $29.46 | $28.71 | $29.39 | $5.66 | 446,790 |
| 2018-02-28 | $29.19 | $29.35 | $28.70 | $28.99 | $5.59 | 558,900 |
| 2018-02-27 | $29.66 | $29.70 | $29.23 | $29.54 | $5.69 | 477,200 |
| 2018-02-26 | $29.03 | $29.62 | $28.82 | $29.54 | $5.69 | 801,300 |
| 2018-02-23 | $28.69 | $29.58 | $28.40 | $29.04 | $5.60 | 910,900 |
| 2018-02-22 | $28.24 | $28.90 | $28.00 | $28.77 | $5.54 | 418,300 |
| 2018-02-21 | $27.94 | $27.94 | $27.94 | $27.94 | $5.38 | 0 |
| 2018-02-20 | $27.94 | $27.94 | $27.94 | $27.94 | $5.38 | 0 |
| 2018-02-19 | $27.94 | $27.94 | $27.94 | $27.94 | $5.38 | 0 |
| 2018-02-16 | $27.94 | $27.94 | $27.94 | $27.94 | $5.38 | 0 |
| 2018-02-15 | $27.94 | $27.94 | $27.94 | $27.94 | $5.38 | 0 |
| 2018-02-14 | $28.00 | $28.17 | $27.70 | $27.94 | $5.38 | 243,400 |
| 2018-02-13 | $28.14 | $28.54 | $27.94 | $27.99 | $5.39 | 316,700 |
| 2018-02-12 | $27.48 | $28.49 | $27.48 | $28.05 | $5.40 | 371,100 |
| 2018-02-09 | $27.80 | $28.90 | $27.00 | $27.43 | $5.28 | 591,300 |
| 2018-02-08 | $27.40 | $29.00 | $27.23 | $28.58 | $5.51 | 620,700 |
| 2018-02-07 | $27.72 | $27.80 | $26.64 | $27.48 | $5.29 | 620,400 |
| 2018-02-06 | $29.40 | $29.40 | $26.81 | $27.05 | $5.21 | 593,000 |
| 2018-02-05 | $29.25 | $29.75 | $28.70 | $29.66 | $5.71 | 412,600 |
| 2018-02-02 | $30.00 | $30.00 | $28.50 | $29.35 | $5.65 | 533,400 |
| 2018-02-01 | $31.97 | $32.27 | $30.01 | $30.03 | $5.79 | 796,200 |
| 2018-01-31 | $33.55 | $33.73 | $31.65 | $31.97 | $6.16 | 965,300 |
| 2018-01-30 | $33.65 | $34.07 | $33.45 | $33.72 | $6.50 | 449,600 |
| 2018-01-29 | $34.65 | $34.80 | $33.70 | $33.78 | $6.51 | 759,300 |
| 2018-01-26 | $35.00 | $35.08 | $34.52 | $34.65 | $6.68 | 859,400 |
| 2018-01-25 | $35.27 | $38.88 | $35.10 | $35.27 | $6.80 | 1,620,400 |
| 2018-01-24 | $35.14 | $35.45 | $34.70 | $35.35 | $6.81 | 777,300 |
| 2018-01-23 | $34.70 | $35.60 | $34.43 | $35.44 | $6.83 | 812,550 |
| 2018-01-22 | $35.30 | $35.31 | $33.34 | $34.72 | $6.69 | 839,900 |
| 2018-01-19 | $35.41 | $35.96 | $35.20 | $35.43 | $6.83 | 1,059,250 |
| 2018-01-18 | $35.07 | $35.50 | $34.84 | $35.26 | $6.79 | 787,650 |
| 2018-01-17 | $35.10 | $35.10 | $34.36 | $35.06 | $6.75 | 841,800 |
| 2018-01-16 | $33.74 | $34.59 | $33.55 | $34.47 | $6.64 | 594,190 |
| 2018-01-15 | $34.76 | $34.84 | $33.40 | $33.69 | $6.49 | 689,950 |
| 2018-01-12 | $35.28 | $35.36 | $34.75 | $34.80 | $6.70 | 575,610 |
| 2018-01-11 | $34.67 | $35.50 | $34.31 | $35.40 | $6.82 | 712,950 |
| 2018-01-10 | $35.78 | $35.78 | $34.51 | $34.68 | $6.68 | 691,850 |
| 2018-01-09 | $35.74 | $35.74 | $35.39 | $35.52 | $6.84 | 657,800 |
| 2018-01-08 | $36.08 | $36.08 | $35.28 | $35.81 | $6.90 | 877,300 |
| 2018-01-05 | $35.86 | $37.26 | $35.56 | $36.24 | $6.98 | 1,488,750 |
| 2018-01-04 | $35.66 | $35.92 | $35.44 | $35.89 | $6.91 | 758,100 |
| 2018-01-03 | $35.71 | $35.89 | $35.06 | $35.72 | $6.88 | 672,100 |
| 2018-01-02 | $35.62 | $35.96 | $35.35 | $35.71 | $6.88 | 713,400 |
| 2018-01-01 | $35.69 | $35.69 | $35.69 | $35.69 | $6.88 | 0 |
| 2017-12-29 | $35.30 | $35.78 | $35.29 | $35.69 | $6.88 | 714,350 |
| 2017-12-28 | $35.00 | $35.97 | $34.90 | $35.27 | $6.80 | 1,006,600 |
| 2017-12-27 | $34.81 | $35.89 | $34.81 | $35.30 | $6.80 | 1,323,000 |
| 2017-12-26 | $34.25 | $35.01 | $33.71 | $35.00 | $6.74 | 867,300 |
| 2017-12-25 | $34.79 | $34.79 | $33.55 | $33.73 | $6.50 | 555,400 |
| 2017-12-22 | $34.52 | $34.93 | $34.52 | $34.69 | $6.68 | 444,250 |
| 2017-12-21 | $34.96 | $35.08 | $34.00 | $34.63 | $6.67 | 601,300 |
| 2017-12-20 | $35.30 | $35.52 | $34.85 | $34.95 | $6.73 | 973,410 |
| 2017-12-19 | $34.47 | $36.66 | $34.47 | $35.99 | $6.93 | 1,543,840 |
| 2017-12-18 | $34.50 | $34.84 | $34.14 | $34.60 | $6.67 | 541,600 |
| 2017-12-15 | $34.78 | $34.85 | $34.35 | $34.52 | $6.65 | 555,310 |
| 2017-12-14 | $34.75 | $34.84 | $34.30 | $34.80 | $6.70 | 500,100 |
| 2017-12-13 | $34.15 | $34.93 | $33.67 | $34.76 | $6.70 | 645,300 |
| 2017-12-12 | $35.20 | $35.22 | $34.00 | $34.06 | $6.56 | 783,000 |
| 2017-12-11 | $35.10 | $35.60 | $34.91 | $35.15 | $6.77 | 652,460 |
| 2017-12-08 | $34.12 | $35.26 | $34.12 | $34.90 | $6.72 | 751,550 |
| 2017-12-07 | $34.20 | $34.58 | $33.92 | $34.18 | $6.59 | 647,400 |
| 2017-12-06 | $33.46 | $34.35 | $32.96 | $34.31 | $6.61 | 985,850 |
| 2017-12-05 | $35.00 | $35.44 | $33.10 | $33.65 | $6.48 | 1,271,010 |
| 2017-12-04 | $37.80 | $37.80 | $35.35 | $35.40 | $6.82 | 1,604,720 |
| 2017-12-01 | $37.50 | $37.97 | $37.00 | $37.90 | $7.30 | 717,830 |
| 2017-11-30 | $37.35 | $38.28 | $37.11 | $37.60 | $7.24 | 824,830 |
| 2017-11-29 | $38.80 | $38.85 | $36.80 | $37.57 | $7.24 | 1,532,640 |
| 2017-11-28 | $38.10 | $39.10 | $38.10 | $38.93 | $7.50 | 1,008,800 |
| 2017-11-27 | $40.21 | $40.38 | $38.15 | $38.39 | $7.40 | 2,041,840 |
| 2017-11-24 | $45.10 | $45.50 | $41.00 | $41.49 | $7.99 | 2,576,780 |
| 2017-11-23 | $48.37 | $48.37 | $45.04 | $45.49 | $8.76 | 2,281,360 |
| 2017-11-22 | $46.80 | $48.95 | $46.50 | $48.60 | $9.36 | 3,319,370 |
| 2017-11-21 | $46.60 | $47.78 | $45.57 | $47.24 | $9.10 | 2,879,600 |
| 2017-11-20 | $45.97 | $47.98 | $45.45 | $47.87 | $9.22 | 3,298,180 |
| 2017-11-17 | $47.85 | $48.44 | $44.70 | $46.32 | $8.92 | 3,739,740 |
| 2017-11-16 | $48.24 | $49.98 | $47.67 | $48.19 | $9.28 | 3,764,240 |
| 2017-11-15 | $48.00 | $51.88 | $47.67 | $49.20 | $9.48 | 6,543,660 |
| 2017-11-14 | $43.23 | $47.51 | $43.23 | $47.51 | $9.15 | 4,685,160 |
| 2017-11-13 | $42.70 | $43.49 | $42.41 | $43.19 | $8.32 | 1,213,380 |
| 2017-11-10 | $42.40 | $42.95 | $42.38 | $42.60 | $8.21 | 950,640 |
| 2017-11-09 | $42.69 | $42.69 | $42.00 | $42.57 | $8.20 | 695,740 |
| 2017-11-08 | $42.33 | $42.90 | $42.25 | $42.72 | $8.23 | 1,247,700 |
| 2017-11-07 | $41.97 | $42.49 | $41.73 | $42.35 | $8.16 | 819,040 |
| 2017-11-06 | $41.29 | $41.99 | $41.15 | $41.97 | $8.09 | 749,620 |
| 2017-11-03 | $41.75 | $41.75 | $40.88 | $41.10 | $7.92 | 642,020 |
| 2017-11-02 | $42.00 | $42.19 | $41.00 | $41.66 | $8.03 | 939,620 |
| 2017-11-01 | $41.91 | $42.50 | $41.60 | $41.98 | $8.09 | 765,800 |
| 2017-10-31 | $40.99 | $41.90 | $40.94 | $41.74 | $8.04 | 708,500 |
| 2017-10-30 | $43.01 | $43.33 | $40.88 | $40.99 | $7.90 | 1,336,900 |
| 2017-10-27 | $43.60 | $44.47 | $43.15 | $43.55 | $8.39 | 1,594,500 |
| 2017-10-26 | $42.45 | $44.26 | $42.45 | $43.92 | $8.46 | 2,272,820 |
| 2017-10-25 | $41.60 | $42.86 | $41.51 | $42.71 | $8.23 | 1,469,000 |
| 2017-10-24 | $42.43 | $42.55 | $40.84 | $41.64 | $8.02 | 920,600 |
| 2017-10-23 | $42.56 | $43.00 | $42.10 | $42.52 | $8.19 | 1,100,600 |
| 2017-10-20 | $40.17 | $43.82 | $40.17 | $42.01 | $8.09 | 1,476,840 |
| 2017-10-19 | $41.38 | $41.43 | $40.00 | $40.10 | $7.73 | 793,040 |
| 2017-10-18 | $41.83 | $42.33 | $41.02 | $41.41 | $7.98 | 783,800 |
| 2017-10-17 | $41.48 | $42.26 | $40.98 | $42.12 | $8.12 | 750,200 |
| 2017-10-16 | $42.90 | $42.90 | $41.20 | $41.47 | $7.99 | 1,139,900 |
| 2017-10-13 | $42.58 | $43.33 | $42.38 | $43.11 | $8.31 | 1,426,140 |
| 2017-10-12 | $42.23 | $42.87 | $41.50 | $42.15 | $8.12 | 712,900 |
| 2017-10-11 | $43.16 | $43.39 | $42.09 | $42.18 | $8.13 | 924,020 |
| 2017-10-10 | $41.99 | $43.18 | $41.84 | $43.15 | $8.31 | 1,019,820 |
| 2017-10-09 | $41.83 | $41.98 | $41.41 | $41.83 | $8.06 | 677,000 |
| 2017-10-06 | $41.30 | $41.30 | $41.30 | $41.30 | $7.96 | 0 |
| 2017-10-05 | $41.30 | $41.30 | $41.30 | $41.30 | $7.96 | 0 |
| 2017-10-04 | $41.30 | $41.30 | $41.30 | $41.30 | $7.96 | 0 |
| 2017-10-03 | $41.30 | $41.30 | $41.30 | $41.30 | $7.96 | 0 |
| 2017-10-02 | $41.30 | $41.30 | $41.30 | $41.30 | $7.96 | 0 |
| 2017-09-29 | $41.30 | $41.66 | $40.78 | $41.30 | $7.96 | 654,000 |
| 2017-09-28 | $40.70 | $41.38 | $40.67 | $40.90 | $7.88 | 784,800 |
| 2017-09-27 | $40.61 | $41.00 | $40.00 | $40.66 | $7.83 | 808,400 |
| 2017-09-26 | $42.03 | $42.49 | $39.72 | $40.26 | $7.76 | 1,395,500 |
| 2017-09-25 | $43.26 | $43.85 | $42.30 | $42.37 | $8.16 | 1,481,900 |
| 2017-09-22 | $42.03 | $44.26 | $41.51 | $43.26 | $8.33 | 1,498,100 |
| 2017-09-21 | $42.54 | $42.88 | $42.00 | $42.02 | $8.10 | 967,200 |
| 2017-09-20 | $42.10 | $42.75 | $41.76 | $42.65 | $8.22 | 1,160,900 |
| 2017-09-19 | $41.25 | $42.34 | $41.17 | $42.04 | $8.10 | 981,530 |
| 2017-09-18 | $41.33 | $41.48 | $40.80 | $41.36 | $7.97 | 724,300 |
| 2017-09-15 | $42.14 | $42.19 | $41.12 | $41.34 | $7.96 | 905,000 |
| 2017-09-14 | $42.09 | $42.23 | $41.33 | $41.96 | $8.08 | 785,120 |
| 2017-09-13 | $41.30 | $42.18 | $41.10 | $41.92 | $8.08 | 809,600 |
| 2017-09-12 | $42.30 | $42.56 | $41.10 | $41.48 | $7.99 | 1,217,920 |
| 2017-09-11 | $41.45 | $42.39 | $41.40 | $42.24 | $8.14 | 1,002,330 |
| 2017-09-08 | $42.40 | $42.57 | $41.16 | $41.39 | $7.97 | 1,482,490 |
| 2017-09-07 | $44.77 | $44.95 | $42.42 | $42.46 | $8.18 | 2,683,440 |
| 2017-09-06 | $42.92 | $42.92 | $42.92 | $42.92 | $8.27 | 0 |
| 2017-09-05 | $42.92 | $42.92 | $42.92 | $42.92 | $8.27 | 0 |
| 2017-09-04 | $42.92 | $42.92 | $42.92 | $42.92 | $8.27 | 0 |
| 2017-09-01 | $43.39 | $43.70 | $42.60 | $42.92 | $8.27 | 1,731,400 |
| 2017-08-31 | $41.99 | $43.65 | $41.97 | $43.64 | $8.41 | 2,432,780 |
| 2017-08-30 | $40.78 | $42.68 | $40.77 | $42.16 | $8.12 | 2,030,900 |
| 2017-08-29 | $40.92 | $42.33 | $40.38 | $41.25 | $7.95 | 1,975,300 |
| 2017-08-28 | $39.70 | $41.35 | $39.65 | $40.91 | $7.88 | 1,772,300 |
| 2017-08-25 | $38.50 | $39.74 | $38.41 | $39.69 | $7.65 | 1,379,600 |
| 2017-08-24 | $39.22 | $39.40 | $38.69 | $38.76 | $7.47 | 851,600 |
| 2017-08-23 | $39.25 | $39.48 | $38.50 | $39.29 | $7.57 | 894,950 |
| 2017-08-22 | $39.27 | $39.67 | $38.75 | $39.03 | $7.52 | 1,001,500 |
| 2017-08-21 | $38.37 | $39.46 | $38.18 | $39.45 | $7.60 | 1,434,600 |
| 2017-08-18 | $38.38 | $38.38 | $37.94 | $38.16 | $7.35 | 680,700 |
| 2017-08-17 | $38.78 | $38.78 | $38.20 | $38.36 | $7.39 | 857,800 |
| 2017-08-16 | $37.62 | $38.90 | $37.59 | $38.54 | $7.43 | 1,169,500 |
| 2017-08-15 | $37.50 | $38.18 | $37.41 | $37.85 | $7.29 | 832,000 |
| 2017-08-14 | $36.38 | $37.50 | $36.38 | $37.40 | $7.21 | 743,300 |
| 2017-08-11 | $37.45 | $37.88 | $36.60 | $36.69 | $7.07 | 829,680 |
| 2017-08-10 | $38.75 | $38.84 | $37.00 | $37.68 | $7.26 | 958,700 |
| 2017-08-09 | $38.92 | $39.13 | $38.59 | $38.84 | $7.48 | 731,300 |
| 2017-08-08 | $38.77 | $39.18 | $38.50 | $39.03 | $7.52 | 760,300 |
| 2017-08-07 | $38.45 | $38.95 | $38.10 | $38.81 | $7.48 | 638,500 |
| 2017-08-04 | $39.10 | $39.15 | $38.50 | $38.51 | $7.42 | 872,700 |
| 2017-08-03 | $38.62 | $39.30 | $38.36 | $39.01 | $7.52 | 935,800 |
| 2017-08-02 | $40.05 | $40.05 | $38.56 | $38.63 | $7.44 | 1,255,320 |
| 2017-08-01 | $39.99 | $40.18 | $39.50 | $39.94 | $7.70 | 866,300 |
| 2017-07-31 | $40.00 | $40.20 | $39.74 | $39.92 | $7.69 | 944,700 |
| 2017-07-28 | $40.55 | $40.76 | $39.90 | $40.05 | $7.72 | 1,225,350 |
| 2017-07-27 | $39.89 | $40.96 | $39.31 | $40.66 | $7.83 | 1,719,000 |
| 2017-07-26 | $41.48 | $41.48 | $39.39 | $40.01 | $7.71 | 1,602,580 |
| 2017-07-25 | $40.68 | $42.00 | $40.11 | $40.98 | $7.90 | 1,732,810 |
| 2017-07-24 | $41.90 | $41.92 | $39.60 | $40.72 | $7.85 | 2,220,580 |
| 2017-07-21 | $43.00 | $44.00 | $41.20 | $41.75 | $8.04 | 3,751,310 |
| 2017-07-20 | $43.98 | $45.05 | $43.98 | $45.05 | $8.68 | 5,768,230 |
| 2017-07-19 | $39.13 | $41.12 | $38.01 | $40.95 | $7.89 | 2,898,480 |
| 2017-07-18 | $38.76 | $41.50 | $38.76 | $39.95 | $7.70 | 3,677,950 |
| 2017-07-17 | $47.60 | $47.74 | $43.07 | $43.07 | $8.30 | 1,987,400 |
| 2017-07-14 | $51.00 | $51.66 | $47.20 | $47.86 | $9.22 | 1,733,940 |
| 2017-07-13 | $52.55 | $53.34 | $51.00 | $51.66 | $9.95 | 1,877,590 |
| 2017-07-12 | $52.00 | $52.99 | $51.35 | $52.90 | $10.19 | 2,037,160 |
| 2017-07-11 | $54.20 | $54.80 | $49.03 | $52.36 | $10.09 | 2,587,560 |
| 2017-07-10 | $54.85 | $55.60 | $53.33 | $54.48 | $10.50 | 2,764,080 |
| 2017-07-07 | $55.49 | $56.49 | $55.05 | $55.47 | $10.69 | 2,960,660 |
| 2017-07-06 | $55.23 | $56.10 | $54.48 | $55.49 | $10.69 | 3,104,180 |
| 2017-07-05 | $54.01 | $57.01 | $53.80 | $55.81 | $10.75 | 4,083,800 |
| 2017-07-04 | $53.53 | $54.11 | $53.38 | $54.04 | $10.41 | 1,694,900 |
| 2017-07-03 | $54.00 | $54.26 | $53.30 | $53.98 | $10.40 | 1,755,730 |
| 2017-06-30 | $52.90 | $54.55 | $52.30 | $54.11 | $10.43 | 2,237,850 |
| 2017-06-29 | $52.33 | $52.99 | $51.75 | $52.93 | $10.20 | 1,060,030 |
| 2017-06-28 | $53.60 | $53.97 | $52.28 | $52.47 | $10.11 | 1,334,040 |
| 2017-06-27 | $54.22 | $54.39 | $53.68 | $54.11 | $10.43 | 2,014,000 |
| 2017-06-26 | $54.09 | $54.54 | $53.51 | $54.17 | $10.44 | 2,117,040 |
| 2017-06-23 | $53.04 | $54.44 | $52.83 | $54.08 | $10.42 | 2,500,500 |
| 2017-06-22 | $52.91 | $54.30 | $52.80 | $53.75 | $10.36 | 3,434,080 |
| 2017-06-21 | $52.69 | $54.00 | $51.65 | $53.23 | $10.26 | 2,945,050 |
| 2017-06-20 | $51.45 | $52.98 | $51.00 | $52.00 | $10.02 | 2,127,400 |
| 2017-06-19 | $50.00 | $52.61 | $48.88 | $51.32 | $9.89 | 1,543,920 |
| 2017-06-16 | $53.75 | $53.75 | $51.93 | $52.18 | $10.05 | 2,249,320 |
| 2017-06-15 | $52.90 | $54.49 | $52.80 | $53.62 | $10.33 | 2,944,850 |
| 2017-06-14 | $53.45 | $53.50 | $51.70 | $53.30 | $10.27 | 2,758,150 |
| 2017-06-13 | $51.03 | $55.15 | $51.03 | $53.57 | $10.32 | 4,366,140 |
| 2017-06-12 | $51.37 | $52.00 | $50.18 | $51.86 | $9.99 | 2,991,350 |
| 2017-06-09 | $51.01 | $52.98 | $50.81 | $52.51 | $10.12 | 3,393,310 |
| 2017-06-08 | $50.94 | $51.63 | $50.40 | $51.08 | $9.79 | 2,603,850 |
| 2017-06-07 | $49.09 | $51.09 | $48.96 | $51.02 | $9.78 | 3,253,380 |
| 2017-06-06 | $49.38 | $50.30 | $49.16 | $49.61 | $9.51 | 2,584,900 |
| 2017-06-05 | $49.33 | $50.17 | $48.09 | $49.91 | $9.56 | 2,873,700 |
| 2017-06-02 | $46.50 | $49.48 | $46.50 | $49.00 | $9.39 | 2,164,200 |
| 2017-06-01 | $46.30 | $48.15 | $46.20 | $47.47 | $9.10 | 2,019,420 |
| 2017-05-31 | $47.50 | $48.83 | $47.28 | $47.52 | $9.11 | 2,388,060 |
| 2017-05-30 | $46.89 | $46.89 | $46.89 | $46.89 | $8.99 | 0 |
| 2017-05-29 | $46.89 | $46.89 | $46.89 | $46.89 | $8.99 | 0 |
| 2017-05-26 | $45.38 | $47.28 | $45.25 | $46.89 | $8.99 | 1,840,740 |
| 2017-05-25 | $46.12 | $47.00 | $43.78 | $46.00 | $8.82 | 2,424,320 |
| 2017-05-24 | $49.50 | $49.50 | $44.70 | $46.79 | $8.97 | 2,879,720 |
| 2017-05-23 | $48.55 | $53.05 | $48.00 | $49.61 | $9.51 | 2,605,060 |
| 2017-05-22 | $51.80 | $51.80 | $49.00 | $49.19 | $9.43 | 1,940,860 |
| 2017-05-19 | $53.58 | $53.85 | $51.20 | $52.04 | $9.97 | 1,753,400 |
| 2017-05-18 | $51.85 | $55.16 | $51.06 | $53.60 | $10.27 | 2,958,260 |
| 2017-05-17 | $51.90 | $52.89 | $51.50 | $52.06 | $9.98 | 2,049,300 |
| 2017-05-16 | $50.50 | $52.03 | $49.50 | $51.86 | $9.94 | 2,395,290 |
| 2017-05-15 | $50.56 | $50.99 | $50.10 | $50.81 | $9.74 | 1,382,500 |
| 2017-05-12 | $50.00 | $51.50 | $49.21 | $50.62 | $9.70 | 1,619,280 |
| 2017-05-11 | $49.00 | $50.49 | $48.00 | $50.12 | $9.61 | 1,751,200 |
| 2017-05-10 | $50.02 | $51.71 | $49.10 | $49.42 | $9.47 | 2,064,300 |
| 2017-05-09 | $48.74 | $50.59 | $48.51 | $50.25 | $9.63 | 1,815,590 |
| 2017-05-08 | $51.92 | $52.40 | $49.00 | $49.05 | $9.40 | 2,621,130 |
| 2017-05-05 | $54.25 | $54.79 | $52.90 | $53.08 | $10.17 | 2,383,450 |
| 2017-05-04 | $53.35 | $55.30 | $52.10 | $54.57 | $10.46 | 3,305,320 |
| 2017-05-03 | $53.10 | $53.98 | $52.26 | $53.30 | $10.21 | 1,969,210 |
| 2017-05-02 | $54.10 | $54.45 | $52.81 | $53.40 | $10.23 | 1,876,300 |
| 2017-05-01 | $54.34 | $54.34 | $54.34 | $54.34 | $10.41 | 0 |
| 2017-04-28 | $53.98 | $54.75 | $53.60 | $54.34 | $10.41 | 2,402,300 |
| 2017-04-27 | $53.00 | $54.88 | $50.85 | $54.18 | $10.38 | 4,183,440 |
| 2017-04-26 | $54.16 | $55.22 | $53.50 | $53.63 | $10.28 | 3,720,830 |
| 2017-04-25 | $56.10 | $57.90 | $53.20 | $55.07 | $10.55 | 6,257,730 |
| 2017-04-24 | $56.48 | $57.49 | $53.31 | $56.27 | $10.78 | 2,599,100 |
| 2017-04-21 | $56.20 | $58.51 | $55.80 | $57.19 | $10.96 | 4,284,700 |
| 2017-04-20 | $55.00 | $60.68 | $55.00 | $58.45 | $11.20 | 8,033,660 |
| 2017-04-19 | $57.12 | $57.12 | $57.12 | $57.12 | $10.95 | 670,600 |
| 2017-04-18 | $67.83 | $72.60 | $63.47 | $63.47 | $12.16 | 5,263,680 |
| 2017-04-17 | $71.60 | $76.20 | $70.52 | $70.52 | $13.51 | 6,351,270 |
| 2017-04-14 | $77.02 | $80.28 | $77.02 | $78.36 | $15.02 | 982,100 |
| 2017-04-13 | $78.90 | $80.35 | $77.00 | $78.00 | $14.95 | 1,405,360 |
| 2017-04-12 | $81.40 | $81.40 | $79.01 | $79.92 | $15.32 | 1,928,050 |
| 2017-04-11 | $77.90 | $81.85 | $77.00 | $80.91 | $15.51 | 3,902,790 |
| 2017-04-10 | $82.90 | $86.00 | $77.06 | $78.63 | $15.07 | 2,618,740 |
| 2017-04-07 | $81.30 | $86.45 | $81.30 | $83.78 | $16.06 | 2,457,320 |
| 2017-04-06 | $94.00 | $96.00 | $87.88 | $87.88 | $16.84 | 6,903,770 |
| 2017-04-05 | $89.75 | $97.64 | $85.50 | $97.64 | $18.71 | 4,495,760 |
| 2017-04-04 | $88.76 | $88.76 | $88.76 | $88.76 | $17.01 | 0 |
| 2017-04-03 | $88.76 | $88.76 | $88.76 | $88.76 | $17.01 | 0 |
| 2017-03-31 | $88.80 | $91.69 | $84.00 | $88.76 | $17.01 | 2,012,170 |
| 2017-03-30 | $88.50 | $89.74 | $83.51 | $86.31 | $16.54 | 2,588,360 |
| 2017-03-29 | $88.01 | $91.00 | $84.31 | $86.89 | $16.65 | 4,324,460 |
| 2017-03-28 | $88.00 | $92.99 | $87.38 | $91.06 | $17.45 | 3,946,230 |
| 2017-03-27 | $80.79 | $88.37 | $78.98 | $88.37 | $16.94 | 4,944,570 |
| 2017-03-24 | $78.06 | $80.80 | $77.48 | $80.34 | $15.40 | 2,643,230 |
| 2017-03-23 | $78.10 | $78.84 | $75.00 | $78.09 | $14.97 | 3,444,490 |
| 2017-03-22 | $76.03 | $79.39 | $75.56 | $78.21 | $14.99 | 3,690,560 |
| 2017-03-21 | $74.25 | $77.38 | $74.08 | $76.95 | $14.75 | 4,090,730 |
| 2017-03-20 | $72.51 | $75.40 | $72.05 | $74.25 | $14.23 | 2,524,890 |
| 2017-03-17 | $73.20 | $75.90 | $72.50 | $72.52 | $13.90 | 3,681,440 |
| 2017-03-16 | $70.60 | $74.38 | $70.60 | $73.20 | $14.03 | 3,771,050 |
| 2017-03-15 | $70.05 | $72.00 | $69.78 | $70.80 | $13.57 | 3,120,320 |
| 2017-03-14 | $70.54 | $71.24 | $69.84 | $70.07 | $13.43 | 3,129,360 |
| 2017-03-13 | $67.50 | $71.19 | $66.90 | $70.73 | $13.55 | 3,843,990 |
| 2017-03-10 | $67.70 | $68.39 | $67.37 | $67.59 | $12.95 | 1,766,960 |
| 2017-03-09 | $70.15 | $70.26 | $67.30 | $67.84 | $13.00 | 3,000,000 |
| 2017-03-08 | $70.20 | $71.49 | $69.81 | $70.47 | $13.51 | 3,684,100 |
| 2017-03-07 | $69.10 | $69.90 | $68.31 | $69.82 | $13.38 | 3,277,960 |
| 2017-03-06 | $68.00 | $69.39 | $67.76 | $69.17 | $13.26 | 2,763,300 |
| 2017-03-03 | $68.50 | $69.77 | $67.50 | $68.18 | $13.07 | 2,804,820 |
| 2017-03-02 | $67.81 | $69.48 | $66.67 | $68.85 | $13.19 | 4,244,560 |
| 2017-03-01 | $69.79 | $69.95 | $68.10 | $68.16 | $13.06 | 6,229,420 |
| 2017-02-28 | $71.00 | $74.46 | $69.08 | $72.22 | $13.84 | 10,088,760 |
| 2017-02-27 | $67.96 | $67.96 | $67.96 | $67.96 | $13.02 | 157,230 |
| 2017-02-24 | $61.78 | $61.78 | $61.78 | $61.78 | $11.84 | 72,900 |
| 2017-02-23 | $56.16 | $56.16 | $56.16 | $56.16 | $10.76 | 55,610 |
| 2017-02-22 | $51.05 | $51.05 | $51.05 | $51.05 | $9.78 | 61,940 |
| 2017-02-21 | $46.41 | $46.41 | $46.41 | $46.41 | $8.89 | 36,200 |
| 2017-02-20 | $42.19 | $42.19 | $42.19 | $42.19 | $8.09 | 15,400 |
| 2017-02-17 | $38.35 | $38.35 | $38.35 | $38.35 | $7.35 | 4,500 |
| 2017-02-16 | $34.86 | $34.86 | $34.86 | $34.86 | $6.68 | 6,800 |
| 2017-02-15 | $31.69 | $31.69 | $31.69 | $31.69 | $6.07 | 2,740 |
| 2017-02-14 | $28.81 | $28.81 | $28.81 | $28.81 | $5.52 | 1,200 |
| 2017-02-13 | $26.19 | $26.19 | $26.19 | $26.19 | $5.02 | 2,400 |
Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330) News Headlines
Recent Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330) News
Similar Companies to Shanghai Tianyang Hot Melt Adhesives Company Ltd (603330) 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 | -- | -- | -- |