Anhui Genuine New Materials Company Ltd (603429) Exchange: SHG
Data as of July 9, 2025
$10.19 ($0.93) 10.04%
Anhui Genuine New Materials Company Ltd - Daily Information
Click for more stock information on Anhui Genuine New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.30 |
| Previous Close | $10.19 |
| High | $10.19 |
| Low | $9.25 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.19 |
| Adjusted Low | $9.25 |
About Anhui Genuine New Materials Company Ltd (603429)
Invest in Anhui Genuine New Materials Company Ltd (603429)
Historical Stock Data for Anhui Genuine New Materials Company Ltd (603429)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.30 | $10.19 | $9.25 | $10.19 | $10.19 | 21,859,700 |
| 2025-07-07 | $9.32 | $9.34 | $9.20 | $9.26 | $9.26 | 4,573,200 |
| 2025-07-04 | $9.35 | $9.44 | $9.27 | $9.29 | $9.29 | 4,534,780 |
| 2025-07-03 | $9.34 | $9.49 | $9.33 | $9.40 | $9.40 | 4,379,020 |
| 2025-07-02 | $9.59 | $9.59 | $9.34 | $9.42 | $9.42 | 4,764,560 |
| 2025-06-30 | $9.33 | $9.44 | $9.15 | $9.37 | $9.37 | 7,368,400 |
| 2025-06-27 | $9.43 | $9.57 | $9.25 | $9.36 | $9.36 | 8,729,940 |
| 2025-06-26 | $9.60 | $9.60 | $9.28 | $9.41 | $9.41 | 8,943,240 |
| 2025-06-25 | $9.72 | $9.83 | $9.52 | $9.58 | $9.58 | 8,221,560 |
| 2025-06-24 | $9.44 | $9.78 | $9.35 | $9.72 | $9.72 | 10,176,560 |
| 2025-06-23 | $9.50 | $9.58 | $9.30 | $9.53 | $9.53 | 9,130,920 |
| 2025-06-20 | $9.44 | $9.62 | $9.33 | $9.55 | $9.55 | 9,315,920 |
| 2025-06-19 | $9.77 | $9.97 | $9.44 | $9.49 | $9.49 | 13,524,820 |
| 2025-06-18 | $9.65 | $9.76 | $9.45 | $9.73 | $9.73 | 11,846,210 |
| 2025-06-17 | $9.18 | $9.86 | $9.18 | $9.60 | $9.60 | 20,852,480 |
| 2025-06-13 | $8.93 | $8.95 | $8.74 | $8.77 | $8.77 | 11,652,680 |
| 2025-06-12 | $9.25 | $9.54 | $8.90 | $9.02 | $9.02 | 22,275,960 |
| 2025-06-11 | $9.13 | $9.40 | $8.87 | $9.30 | $9.30 | 14,805,980 |
| 2025-06-10 | $9.23 | $9.29 | $8.98 | $9.04 | $9.04 | 24,060,480 |
| 2025-06-09 | $8.48 | $9.20 | $8.40 | $9.20 | $9.20 | 36,241,580 |
| 2025-06-06 | $8.20 | $8.52 | $8.12 | $8.36 | $8.36 | 15,531,660 |
| 2025-06-05 | $8.10 | $8.20 | $8.00 | $8.10 | $8.10 | 7,939,800 |
| 2025-06-04 | $8.00 | $8.14 | $7.95 | $8.10 | $8.10 | 7,207,570 |
| 2025-06-03 | $8.09 | $8.14 | $7.98 | $7.99 | $7.99 | 6,084,150 |
| 2025-05-30 | $8.18 | $8.18 | $8.03 | $8.09 | $8.09 | 5,884,170 |
| 2025-05-29 | $8.11 | $8.18 | $8.03 | $8.18 | $8.18 | 10,585,990 |
| 2025-05-28 | $8.30 | $8.30 | $8.11 | $8.12 | $8.12 | 8,057,760 |
| 2025-05-27 | $8.15 | $8.45 | $8.13 | $8.31 | $8.31 | 13,396,460 |
| 2025-05-26 | $7.96 | $8.42 | $7.76 | $8.30 | $8.30 | 29,183,920 |
| 2025-05-23 | $7.89 | $8.04 | $7.60 | $7.92 | $7.92 | 24,375,550 |
| 2025-05-22 | $8.88 | $8.97 | $8.03 | $8.03 | $8.03 | 39,455,210 |
| 2025-05-21 | $8.99 | $9.08 | $8.85 | $8.92 | $8.92 | 10,028,230 |
| 2025-05-20 | $8.92 | $9.10 | $8.80 | $9.08 | $9.08 | 18,217,990 |
| 2025-05-19 | $9.31 | $9.52 | $8.75 | $8.92 | $8.92 | 30,805,690 |
| 2025-05-16 | $10.75 | $10.76 | $9.72 | $9.72 | $9.72 | 14,858,070 |
| 2025-05-15 | $10.36 | $10.93 | $10.26 | $10.80 | $10.80 | 15,498,540 |
| 2025-05-14 | $10.20 | $10.29 | $9.98 | $10.25 | $10.25 | 7,727,360 |
| 2025-05-13 | $10.18 | $10.35 | $10.08 | $10.18 | $10.18 | 8,657,880 |
| 2025-05-12 | $9.70 | $10.22 | $9.68 | $10.17 | $10.17 | 13,324,730 |
| 2025-05-09 | $9.61 | $9.78 | $9.38 | $9.71 | $9.71 | 9,357,620 |
| 2025-05-08 | $9.47 | $9.80 | $9.38 | $9.61 | $9.61 | 12,090,520 |
| 2025-05-07 | $9.65 | $9.68 | $9.29 | $9.52 | $9.52 | 9,719,440 |
| 2025-05-06 | $9.04 | $9.50 | $9.04 | $9.50 | $9.50 | 11,601,130 |
| 2025-04-30 | $8.87 | $9.24 | $8.80 | $9.01 | $9.01 | 13,419,620 |
| 2025-04-29 | $8.34 | $8.95 | $8.28 | $8.83 | $8.83 | 13,053,060 |
| 2025-04-28 | $8.39 | $8.58 | $8.24 | $8.34 | $8.34 | 5,780,840 |
| 2025-04-25 | $8.36 | $8.46 | $8.23 | $8.35 | $8.35 | 3,637,820 |
| 2025-04-24 | $8.45 | $8.46 | $8.31 | $8.36 | $8.36 | 7,390,860 |
| 2025-04-23 | $8.61 | $8.78 | $8.41 | $8.41 | $8.41 | 7,802,140 |
| 2025-04-22 | $8.62 | $8.69 | $8.45 | $8.54 | $8.54 | 4,524,360 |
| 2025-04-21 | $8.51 | $8.60 | $8.36 | $8.59 | $8.59 | 5,620,880 |
| 2025-04-18 | $8.58 | $8.70 | $8.40 | $8.50 | $8.50 | 6,193,980 |
| 2025-04-17 | $8.36 | $8.54 | $8.26 | $8.50 | $8.50 | 8,004,000 |
| 2025-04-16 | $8.28 | $8.37 | $8.04 | $8.35 | $8.35 | 9,167,740 |
| 2025-04-15 | $8.14 | $8.46 | $8.10 | $8.44 | $8.44 | 12,001,020 |
| 2025-04-14 | $7.69 | $8.10 | $7.67 | $8.02 | $8.02 | 8,671,540 |
| 2025-04-11 | $7.50 | $7.74 | $7.44 | $7.62 | $7.62 | 5,491,840 |
| 2025-04-10 | $7.39 | $7.84 | $7.39 | $7.55 | $7.55 | 7,902,580 |
| 2025-04-09 | $7.35 | $7.40 | $6.73 | $7.31 | $7.31 | 8,862,240 |
| 2025-04-08 | $7.42 | $7.70 | $7.08 | $7.35 | $7.35 | 13,377,560 |
| 2025-04-07 | $8.01 | $8.20 | $7.72 | $7.72 | $7.72 | 14,967,780 |
| 2025-04-03 | $8.62 | $8.78 | $8.41 | $8.58 | $8.58 | 10,773,420 |
| 2025-04-02 | $8.48 | $8.84 | $8.27 | $8.72 | $8.72 | 15,369,970 |
| 2025-04-01 | $8.26 | $8.62 | $8.06 | $8.40 | $8.40 | 23,477,030 |
| 2025-03-31 | $7.53 | $8.32 | $7.53 | $8.29 | $8.29 | 28,455,380 |
| 2025-03-28 | $7.81 | $7.81 | $7.53 | $7.56 | $7.56 | 3,507,880 |
| 2025-03-27 | $7.68 | $7.79 | $7.56 | $7.74 | $7.74 | 5,153,460 |
| 2025-03-26 | $7.39 | $7.70 | $7.39 | $7.67 | $7.67 | 4,088,060 |
| 2025-03-25 | $7.30 | $7.52 | $7.19 | $7.51 | $7.51 | 7,371,380 |
| 2025-03-24 | $7.82 | $7.82 | $7.03 | $7.23 | $7.23 | 10,272,680 |
| 2025-03-21 | $7.80 | $7.85 | $7.65 | $7.78 | $7.78 | 5,145,920 |
| 2025-03-20 | $7.90 | $7.93 | $7.76 | $7.79 | $7.79 | 4,670,960 |
| 2025-03-19 | $7.99 | $8.08 | $7.86 | $7.90 | $7.90 | 5,340,100 |
| 2025-03-18 | $7.94 | $8.03 | $7.81 | $8.00 | $8.00 | 7,441,360 |
| 2025-03-17 | $7.97 | $7.97 | $7.76 | $7.87 | $7.87 | 8,373,870 |
| 2025-03-14 | $7.67 | $8.09 | $7.57 | $7.93 | $7.93 | 11,536,820 |
| 2025-03-13 | $7.58 | $7.68 | $7.47 | $7.62 | $7.62 | 4,884,430 |
| 2025-03-12 | $7.71 | $7.78 | $7.57 | $7.62 | $7.62 | 6,333,420 |
| 2025-03-11 | $7.66 | $7.83 | $7.51 | $7.68 | $7.68 | 6,799,860 |
| 2025-03-10 | $7.69 | $7.95 | $7.39 | $7.66 | $7.66 | 14,981,100 |
| 2025-03-07 | $7.80 | $8.00 | $7.62 | $7.67 | $7.67 | 9,458,440 |
| 2025-03-06 | $7.46 | $7.91 | $7.44 | $7.85 | $7.85 | 12,179,790 |
| 2025-03-05 | $7.46 | $7.55 | $7.38 | $7.49 | $7.49 | 7,984,960 |
| 2025-03-04 | $7.44 | $7.60 | $7.34 | $7.53 | $7.53 | 10,268,830 |
| 2025-03-03 | $7.74 | $7.88 | $7.37 | $7.44 | $7.44 | 15,293,350 |
| 2025-02-28 | $7.75 | $7.78 | $7.57 | $7.75 | $7.75 | 13,780,290 |
| 2025-02-27 | $7.51 | $7.80 | $7.51 | $7.76 | $7.76 | 19,154,330 |
| 2025-02-26 | $7.11 | $7.67 | $7.11 | $7.60 | $7.60 | 33,010,090 |
| 2025-02-25 | $6.70 | $7.36 | $6.70 | $7.36 | $7.36 | 8,947,450 |
| 2025-02-24 | $6.86 | $7.00 | $6.65 | $6.69 | $6.69 | 9,177,400 |
| 2025-02-20 | $6.83 | $7.11 | $6.79 | $6.98 | $6.98 | 9,917,160 |
| 2025-02-19 | $6.94 | $7.05 | $6.73 | $6.83 | $6.83 | 11,347,020 |
| 2025-02-18 | $7.17 | $7.27 | $6.92 | $6.94 | $6.94 | 7,437,980 |
| 2025-02-17 | $6.83 | $7.25 | $6.82 | $7.17 | $7.17 | 11,908,870 |
| 2025-02-14 | $7.10 | $7.22 | $6.65 | $6.81 | $6.81 | 13,560,900 |
| 2025-02-13 | $7.06 | $7.33 | $7.06 | $7.12 | $7.12 | 7,434,900 |
| 2025-02-12 | $7.07 | $7.17 | $7.00 | $7.09 | $7.09 | 6,136,840 |
| 2025-02-11 | $7.10 | $7.35 | $7.06 | $7.11 | $7.11 | 7,593,460 |
| 2025-02-10 | $7.14 | $7.26 | $7.05 | $7.16 | $7.16 | 8,314,580 |
| 2025-02-07 | $6.70 | $7.25 | $6.68 | $7.20 | $7.20 | 17,346,540 |
| 2025-02-06 | $6.80 | $7.04 | $6.61 | $6.71 | $6.71 | 15,824,280 |
| 2025-02-05 | $6.49 | $6.96 | $6.49 | $6.88 | $6.88 | 13,613,990 |
| 2025-01-27 | $6.27 | $6.75 | $6.17 | $6.52 | $6.52 | 13,022,210 |
| 2025-01-24 | $5.89 | $6.28 | $5.81 | $6.14 | $6.14 | 11,932,200 |
| 2025-01-23 | $5.91 | $6.22 | $5.83 | $5.89 | $5.89 | 9,710,360 |
| 2025-01-22 | $6.00 | $6.02 | $5.77 | $5.79 | $5.79 | 6,704,710 |
| 2025-01-21 | $6.07 | $6.19 | $5.94 | $5.97 | $5.97 | 6,557,300 |
| 2025-01-20 | $6.17 | $6.20 | $5.94 | $6.04 | $6.04 | 5,081,080 |
| 2025-01-17 | $6.06 | $6.10 | $5.97 | $6.07 | $6.07 | 4,124,300 |
| 2025-01-16 | $6.15 | $6.32 | $6.02 | $6.06 | $6.06 | 7,712,570 |
| 2025-01-15 | $6.15 | $6.15 | $5.96 | $6.10 | $6.10 | 8,054,180 |
| 2025-01-14 | $5.81 | $6.08 | $5.72 | $6.08 | $6.08 | 7,402,660 |
| 2025-01-13 | $5.51 | $5.77 | $5.36 | $5.71 | $5.71 | 7,730,080 |
| 2025-01-09 | $5.83 | $5.99 | $5.75 | $5.85 | $5.85 | 6,533,700 |
| 2025-01-08 | $5.88 | $5.95 | $5.65 | $5.83 | $5.83 | 6,896,820 |
| 2025-01-07 | $5.67 | $5.96 | $5.56 | $5.87 | $5.87 | 10,033,140 |
| 2025-01-06 | $5.80 | $5.87 | $5.46 | $5.71 | $5.71 | 10,075,980 |
| 2025-01-03 | $6.19 | $6.27 | $5.80 | $5.84 | $5.84 | 12,498,190 |
| 2025-01-02 | $6.26 | $6.57 | $6.12 | $6.16 | $6.16 | 12,223,630 |
| 2024-12-31 | $6.51 | $6.69 | $6.25 | $6.26 | $6.26 | 12,248,200 |
| 2024-12-30 | $6.25 | $6.60 | $6.08 | $6.51 | $6.51 | 26,351,120 |
| 2024-12-27 | $6.07 | $6.56 | $5.92 | $6.14 | $6.14 | 19,808,920 |
| 2024-12-26 | $6.00 | $6.20 | $5.91 | $6.06 | $6.06 | 17,241,510 |
| 2024-12-25 | $6.73 | $6.74 | $6.05 | $6.05 | $6.05 | 10,578,340 |
| 2024-12-24 | $6.65 | $6.97 | $6.54 | $6.72 | $6.72 | 20,849,790 |
| 2024-12-23 | $7.93 | $8.00 | $7.12 | $7.12 | $7.12 | 11,697,020 |
| 2024-12-20 | $7.85 | $8.17 | $7.60 | $7.91 | $7.91 | 7,756,200 |
| 2024-12-19 | $7.90 | $7.98 | $7.56 | $7.74 | $7.74 | 8,592,760 |
| 2024-12-18 | $8.20 | $8.30 | $7.71 | $7.97 | $7.97 | 17,052,130 |
| 2024-12-17 | $9.21 | $9.28 | $8.27 | $8.27 | $8.27 | 25,810,750 |
| 2024-12-16 | $8.31 | $9.19 | $8.29 | $9.19 | $9.19 | 14,171,080 |
| 2024-12-13 | $8.57 | $8.64 | $8.29 | $8.35 | $8.35 | 7,266,220 |
| 2024-12-12 | $8.68 | $8.98 | $8.58 | $8.59 | $8.59 | 12,755,020 |
| 2024-12-11 | $8.47 | $8.83 | $8.41 | $8.70 | $8.70 | 12,633,120 |
| 2024-12-10 | $8.86 | $8.95 | $8.43 | $8.46 | $8.46 | 10,258,080 |
| 2024-12-09 | $8.43 | $9.01 | $8.41 | $8.68 | $8.68 | 16,885,340 |
| 2024-12-06 | $9.01 | $9.20 | $8.48 | $8.68 | $8.68 | 25,228,400 |
| 2024-12-05 | $9.31 | $9.31 | $8.01 | $8.83 | $8.83 | 35,206,290 |
| 2024-12-04 | $7.69 | $8.47 | $7.63 | $8.47 | $8.47 | 10,446,900 |
| 2024-12-03 | $7.30 | $7.74 | $7.29 | $7.70 | $7.70 | 13,038,310 |
| 2024-12-02 | $7.14 | $7.65 | $7.11 | $7.28 | $7.28 | 10,202,980 |
| 2024-11-29 | $6.94 | $7.22 | $6.88 | $7.15 | $7.15 | 5,933,560 |
| 2024-11-28 | $7.14 | $7.26 | $6.90 | $6.97 | $6.97 | 8,513,510 |
| 2024-11-27 | $6.85 | $7.15 | $6.70 | $7.11 | $7.11 | 7,424,240 |
| 2024-11-26 | $6.95 | $7.15 | $6.85 | $6.89 | $6.89 | 5,721,680 |
| 2024-11-25 | $6.79 | $6.99 | $6.73 | $6.95 | $6.95 | 6,059,460 |
| 2024-11-22 | $6.86 | $7.23 | $6.74 | $6.77 | $6.77 | 9,939,070 |
| 2024-11-21 | $6.85 | $6.98 | $6.70 | $6.86 | $6.86 | 6,802,330 |
| 2024-11-20 | $6.73 | $6.98 | $6.68 | $6.84 | $6.84 | 7,514,140 |
| 2024-11-19 | $6.56 | $6.74 | $6.51 | $6.72 | $6.72 | 9,200,980 |
| 2024-11-18 | $6.87 | $7.00 | $6.46 | $6.52 | $6.52 | 14,896,270 |
| 2024-11-15 | $7.14 | $7.29 | $6.86 | $6.87 | $6.87 | 8,948,500 |
| 2024-11-14 | $7.50 | $7.53 | $7.16 | $7.20 | $7.20 | 6,315,830 |
| 2024-11-13 | $7.57 | $7.63 | $7.22 | $7.54 | $7.54 | 11,527,420 |
| 2024-11-12 | $7.57 | $7.85 | $7.45 | $7.60 | $7.60 | 12,709,400 |
| 2024-11-11 | $7.65 | $7.81 | $7.44 | $7.52 | $7.52 | 11,957,940 |
| 2024-11-08 | $7.52 | $8.02 | $7.44 | $7.65 | $7.65 | 14,089,760 |
| 2024-11-07 | $7.37 | $7.66 | $7.15 | $7.52 | $7.52 | 18,216,150 |
| 2024-11-06 | $7.62 | $7.97 | $7.38 | $7.49 | $7.49 | 22,724,360 |
| 2024-11-05 | $6.75 | $7.38 | $6.71 | $7.38 | $7.38 | 15,951,180 |
| 2024-11-04 | $6.53 | $6.80 | $6.53 | $6.71 | $6.71 | 24,183,240 |
| 2024-11-01 | $8.05 | $8.05 | $7.25 | $7.25 | $7.25 | 17,633,920 |
| 2024-10-31 | $7.62 | $8.05 | $7.40 | $8.05 | $8.05 | 33,349,620 |
| 2024-10-30 | $6.40 | $7.32 | $6.32 | $7.32 | $7.32 | 26,433,370 |
| 2024-10-29 | $6.88 | $7.15 | $6.55 | $6.65 | $6.65 | 37,323,930 |
| 2024-10-28 | $6.35 | $6.57 | $6.21 | $6.57 | $6.57 | 31,255,180 |
| 2024-10-25 | $5.39 | $5.97 | $5.31 | $5.97 | $5.97 | 23,272,340 |
| 2024-10-24 | $5.19 | $5.50 | $5.13 | $5.43 | $5.43 | 26,056,750 |
| 2024-10-23 | $5.20 | $5.73 | $5.04 | $5.23 | $5.23 | 39,521,430 |
| 2024-10-22 | $5.10 | $5.21 | $4.86 | $5.21 | $5.21 | 26,748,270 |
| 2024-10-21 | $4.35 | $4.74 | $4.35 | $4.74 | $4.74 | 12,193,320 |
| 2024-10-18 | $4.23 | $4.40 | $4.17 | $4.31 | $4.31 | 8,535,520 |
| 2024-10-17 | $4.40 | $4.45 | $4.21 | $4.23 | $4.23 | 8,789,400 |
| 2024-10-16 | $4.34 | $4.41 | $4.28 | $4.36 | $4.36 | 8,434,960 |
| 2024-10-15 | $4.35 | $4.60 | $4.23 | $4.41 | $4.41 | 17,613,310 |
| 2024-10-14 | $4.22 | $4.37 | $4.17 | $4.31 | $4.31 | 10,902,720 |
| 2024-10-11 | $4.48 | $4.52 | $4.19 | $4.22 | $4.22 | 15,511,370 |
| 2024-10-10 | $4.27 | $4.66 | $4.25 | $4.46 | $4.46 | 20,072,050 |
| 2024-10-09 | $4.65 | $4.71 | $4.24 | $4.24 | $4.24 | 19,200,710 |
| 2024-10-08 | $4.93 | $4.93 | $4.49 | $4.71 | $4.71 | 18,824,790 |
| 2024-09-30 | $4.27 | $4.48 | $4.13 | $4.48 | $4.48 | 17,656,610 |
| 2024-09-27 | $3.93 | $4.08 | $3.93 | $4.07 | $4.07 | 7,357,160 |
| 2024-09-26 | $3.74 | $3.89 | $3.72 | $3.88 | $3.88 | 6,924,240 |
| 2024-09-25 | $3.73 | $3.83 | $3.71 | $3.73 | $3.73 | 7,998,060 |
| 2024-09-24 | $3.51 | $3.72 | $3.51 | $3.71 | $3.71 | 9,803,990 |
| 2024-09-23 | $3.50 | $3.52 | $3.43 | $3.51 | $3.51 | 4,769,740 |
| 2024-09-20 | $3.64 | $3.65 | $3.48 | $3.50 | $3.50 | 8,437,090 |
| 2024-09-19 | $3.53 | $3.69 | $3.48 | $3.62 | $3.62 | 7,853,020 |
| 2024-09-18 | $3.60 | $3.62 | $3.45 | $3.50 | $3.50 | 5,280,980 |
| 2024-09-13 | $3.72 | $3.75 | $3.58 | $3.60 | $3.60 | 5,648,140 |
| 2024-09-12 | $3.75 | $3.81 | $3.71 | $3.72 | $3.72 | 5,353,240 |
| 2024-09-11 | $3.81 | $3.87 | $3.75 | $3.76 | $3.76 | 5,842,240 |
| 2024-09-10 | $3.76 | $3.87 | $3.72 | $3.81 | $3.81 | 9,805,840 |
| 2024-09-09 | $3.72 | $3.79 | $3.58 | $3.77 | $3.77 | 11,943,160 |
| 2024-09-06 | $3.91 | $3.94 | $3.73 | $3.74 | $3.74 | 14,472,650 |
| 2024-09-05 | $4.04 | $4.04 | $3.90 | $3.95 | $3.95 | 21,619,360 |
| 2024-09-04 | $4.00 | $4.26 | $3.81 | $4.18 | $4.18 | 26,926,890 |
| 2024-09-03 | $3.77 | $4.06 | $3.70 | $4.06 | $4.06 | 10,091,310 |
| 2024-09-02 | $3.67 | $3.77 | $3.66 | $3.69 | $3.69 | 7,561,410 |
| 2024-08-30 | $3.61 | $3.75 | $3.56 | $3.67 | $3.67 | 5,062,020 |
| 2024-08-29 | $3.52 | $3.60 | $3.49 | $3.60 | $3.60 | 3,788,140 |
| 2024-08-28 | $3.48 | $3.58 | $3.42 | $3.51 | $3.51 | 4,721,740 |
| 2024-08-27 | $3.57 | $3.60 | $3.46 | $3.47 | $3.47 | 5,460,040 |
| 2024-08-26 | $3.54 | $3.63 | $3.53 | $3.58 | $3.58 | 5,407,400 |
| 2024-08-23 | $3.58 | $3.64 | $3.54 | $3.57 | $3.57 | 5,887,780 |
| 2024-08-22 | $3.64 | $3.68 | $3.58 | $3.58 | $3.58 | 4,113,730 |
| 2024-08-21 | $3.62 | $3.65 | $3.59 | $3.63 | $3.63 | 4,010,080 |
| 2024-08-20 | $3.69 | $3.73 | $3.58 | $3.62 | $3.62 | 4,888,260 |
| 2024-08-19 | $3.74 | $3.76 | $3.69 | $3.70 | $3.70 | 2,937,900 |
| 2024-08-16 | $3.77 | $3.81 | $3.70 | $3.72 | $3.72 | 3,991,180 |
| 2024-08-15 | $3.78 | $3.82 | $3.71 | $3.79 | $3.79 | 4,313,750 |
| 2024-08-14 | $3.84 | $3.85 | $3.76 | $3.77 | $3.77 | 3,138,660 |
| 2024-08-13 | $3.85 | $3.88 | $3.78 | $3.84 | $3.84 | 3,290,920 |
| 2024-08-12 | $3.94 | $3.96 | $3.84 | $3.88 | $3.88 | 5,704,160 |
| 2024-08-09 | $4.00 | $4.01 | $3.93 | $3.93 | $3.93 | 3,736,320 |
| 2024-08-08 | $3.89 | $4.00 | $3.87 | $3.99 | $3.99 | 4,580,190 |
| 2024-08-07 | $3.98 | $3.99 | $3.86 | $3.91 | $3.91 | 4,944,430 |
| 2024-08-06 | $3.88 | $3.97 | $3.87 | $3.96 | $3.96 | 6,429,540 |
| 2024-08-05 | $3.95 | $4.07 | $3.84 | $3.86 | $3.86 | 7,506,350 |
| 2024-08-02 | $4.00 | $4.09 | $3.95 | $3.97 | $3.97 | 7,501,740 |
| 2024-08-01 | $3.95 | $4.13 | $3.95 | $4.02 | $4.02 | 10,535,080 |
| 2024-07-31 | $3.76 | $4.09 | $3.75 | $3.98 | $3.98 | 11,454,640 |
| 2024-07-30 | $3.66 | $3.79 | $3.63 | $3.76 | $3.76 | 4,364,900 |
| 2024-07-29 | $3.71 | $3.74 | $3.63 | $3.66 | $3.66 | 3,393,740 |
| 2024-07-26 | $3.66 | $3.75 | $3.66 | $3.70 | $3.70 | 2,763,910 |
| 2024-07-25 | $3.61 | $3.71 | $3.58 | $3.67 | $3.67 | 2,518,530 |
| 2024-07-24 | $3.72 | $3.72 | $3.62 | $3.63 | $3.63 | 3,175,530 |
| 2024-07-23 | $3.81 | $3.85 | $3.72 | $3.73 | $3.73 | 3,459,710 |
| 2024-07-22 | $3.84 | $3.87 | $3.73 | $3.81 | $3.81 | 5,037,190 |
| 2024-07-19 | $3.72 | $3.78 | $3.66 | $3.75 | $3.75 | 3,445,120 |
| 2024-07-18 | $3.75 | $3.75 | $3.66 | $3.73 | $3.73 | 4,431,250 |
| 2024-07-17 | $3.72 | $3.79 | $3.67 | $3.76 | $3.76 | 4,817,840 |
| 2024-07-16 | $3.74 | $3.79 | $3.70 | $3.72 | $3.72 | 3,486,490 |
| 2024-07-15 | $3.84 | $3.86 | $3.73 | $3.75 | $3.75 | 4,255,840 |
| 2024-07-12 | $3.85 | $3.93 | $3.82 | $3.85 | $3.85 | 4,773,810 |
| 2024-07-11 | $3.90 | $4.04 | $3.88 | $3.99 | $3.99 | 7,313,770 |
| 2024-07-10 | $3.86 | $3.90 | $3.81 | $3.82 | $3.82 | 5,784,520 |
| 2024-07-09 | $3.95 | $4.01 | $3.82 | $3.91 | $3.91 | 5,659,580 |
| 2024-07-08 | $4.14 | $4.14 | $3.93 | $3.95 | $3.95 | 4,461,220 |
| 2024-07-05 | $4.06 | $4.14 | $4.01 | $4.12 | $4.12 | 3,419,140 |
| 2024-07-04 | $4.23 | $4.23 | $4.04 | $4.05 | $4.05 | 6,018,080 |
| 2024-07-03 | $4.23 | $4.28 | $4.20 | $4.21 | $4.21 | 3,209,120 |
| 2024-07-02 | $4.20 | $4.28 | $4.15 | $4.22 | $4.22 | 4,087,920 |
| 2024-07-01 | $4.16 | $4.20 | $4.08 | $4.18 | $4.18 | 5,730,480 |
| 2024-06-28 | $4.17 | $4.26 | $4.14 | $4.15 | $4.15 | 4,360,700 |
| 2024-06-27 | $4.35 | $4.37 | $4.18 | $4.19 | $4.19 | 3,656,360 |
| 2024-06-26 | $4.08 | $4.31 | $4.07 | $4.30 | $4.30 | 5,910,960 |
| 2024-06-25 | $4.10 | $4.30 | $4.06 | $4.09 | $4.09 | 4,870,360 |
| 2024-06-24 | $4.38 | $4.38 | $4.10 | $4.12 | $4.12 | 7,901,580 |
| 2024-06-21 | $4.39 | $4.49 | $4.37 | $4.38 | $4.38 | 4,575,980 |
| 2024-06-20 | $4.52 | $4.58 | $4.41 | $4.44 | $4.44 | 4,587,970 |
| 2024-06-19 | $4.58 | $4.66 | $4.51 | $4.52 | $4.52 | 2,518,540 |
| 2024-06-18 | $4.47 | $4.60 | $4.47 | $4.58 | $4.58 | 5,023,800 |
| 2024-06-17 | $4.61 | $4.62 | $4.48 | $4.51 | $4.51 | 4,648,990 |
| 2024-06-14 | $4.58 | $4.62 | $4.50 | $4.56 | $4.56 | 3,122,800 |
| 2024-06-13 | $4.64 | $4.70 | $4.56 | $4.61 | $4.61 | 5,399,050 |
| 2024-06-12 | $4.57 | $4.65 | $4.55 | $4.61 | $4.61 | 4,839,340 |
| 2024-06-11 | $4.52 | $4.63 | $4.42 | $4.59 | $4.59 | 6,485,140 |
| 2024-06-07 | $4.60 | $4.70 | $4.47 | $4.60 | $4.60 | 8,260,870 |
| 2024-06-06 | $4.71 | $4.73 | $4.26 | $4.35 | $4.35 | 10,328,140 |
| 2024-06-05 | $4.83 | $4.84 | $4.66 | $4.69 | $4.69 | 4,122,080 |
| 2024-06-04 | $4.91 | $4.93 | $4.77 | $4.83 | $4.83 | 4,388,530 |
| 2024-06-03 | $5.03 | $5.14 | $4.90 | $4.94 | $4.94 | 6,467,520 |
| 2024-05-31 | $4.94 | $5.03 | $4.89 | $5.01 | $5.01 | 5,780,570 |
| 2024-05-30 | $4.85 | $5.03 | $4.83 | $4.94 | $4.94 | 6,987,130 |
| 2024-05-29 | $4.88 | $4.99 | $4.83 | $4.89 | $4.89 | 6,210,410 |
| 2024-05-28 | $4.86 | $5.07 | $4.82 | $4.88 | $4.88 | 11,907,000 |
| 2024-05-27 | $5.42 | $5.45 | $4.87 | $4.89 | $4.89 | 13,347,980 |
| 2024-05-24 | $5.45 | $5.51 | $5.39 | $5.41 | $5.41 | 2,296,740 |
| 2024-05-23 | $5.64 | $5.64 | $5.40 | $5.45 | $5.45 | 3,138,260 |
| 2024-05-22 | $5.64 | $5.72 | $5.61 | $5.64 | $5.64 | 1,764,420 |
| 2024-05-21 | $5.69 | $5.73 | $5.62 | $5.65 | $5.65 | 3,224,340 |
| 2024-05-20 | $5.79 | $5.88 | $5.70 | $5.72 | $5.72 | 3,204,080 |
| 2024-05-17 | $5.76 | $5.84 | $5.68 | $5.76 | $5.76 | 2,802,470 |
| 2024-05-16 | $5.68 | $5.83 | $5.64 | $5.77 | $5.77 | 2,869,760 |
| 2024-05-15 | $5.69 | $5.74 | $5.64 | $5.66 | $5.66 | 1,679,720 |
| 2024-05-14 | $5.61 | $5.76 | $5.55 | $5.73 | $5.73 | 3,272,210 |
| 2024-05-13 | $5.77 | $5.79 | $5.53 | $5.57 | $5.57 | 3,912,010 |
| 2024-05-10 | $5.93 | $5.96 | $5.74 | $5.76 | $5.76 | 2,780,040 |
| 2024-05-09 | $5.79 | $5.95 | $5.75 | $5.90 | $5.90 | 4,575,980 |
| 2024-05-08 | $5.89 | $5.90 | $5.75 | $5.77 | $5.77 | 2,732,860 |
| 2024-05-07 | $5.89 | $5.89 | $5.80 | $5.88 | $5.88 | 3,473,090 |
| 2024-05-06 | $5.89 | $5.91 | $5.83 | $5.86 | $5.86 | 3,829,340 |
| 2024-04-30 | $5.74 | $5.88 | $5.68 | $5.84 | $5.84 | 6,550,900 |
| 2024-04-29 | $5.65 | $5.76 | $5.59 | $5.74 | $5.74 | 7,015,840 |
| 2024-04-26 | $5.53 | $5.67 | $5.50 | $5.66 | $5.66 | 5,758,880 |
| 2024-04-25 | $5.46 | $5.63 | $5.41 | $5.62 | $5.62 | 5,066,060 |
| 2024-04-24 | $5.38 | $5.51 | $5.34 | $5.47 | $5.47 | 5,083,740 |
| 2024-04-23 | $5.37 | $5.45 | $5.32 | $5.37 | $5.37 | 5,096,640 |
| 2024-04-22 | $5.31 | $5.45 | $5.04 | $5.37 | $5.37 | 9,423,660 |
| 2024-04-19 | $5.50 | $5.56 | $5.39 | $5.43 | $5.43 | 5,016,550 |
| 2024-04-18 | $5.48 | $5.62 | $5.33 | $5.54 | $5.54 | 10,969,710 |
| 2024-04-17 | $5.51 | $5.95 | $5.50 | $5.62 | $5.62 | 15,724,100 |
| 2024-04-16 | $5.76 | $5.76 | $5.35 | $5.41 | $5.41 | 10,550,800 |
| 2024-04-15 | $6.04 | $6.08 | $5.60 | $5.70 | $5.70 | 8,345,520 |
| 2024-04-12 | $6.17 | $6.20 | $5.97 | $5.99 | $5.99 | 4,973,840 |
| 2024-04-11 | $6.15 | $6.30 | $6.09 | $6.17 | $6.17 | 4,113,440 |
| 2024-04-10 | $6.40 | $6.40 | $6.13 | $6.19 | $6.19 | 4,700,940 |
| 2024-04-09 | $6.21 | $6.39 | $6.20 | $6.38 | $6.38 | 4,855,180 |
| 2024-04-08 | $6.40 | $6.43 | $6.20 | $6.22 | $6.22 | 5,353,720 |
| 2024-04-03 | $6.32 | $6.45 | $6.30 | $6.45 | $6.45 | 5,321,140 |
| 2024-04-02 | $6.22 | $6.43 | $6.21 | $6.39 | $6.39 | 6,957,640 |
| 2024-04-01 | $6.12 | $6.24 | $6.10 | $6.23 | $6.23 | 6,126,100 |
| 2024-03-29 | $6.05 | $6.12 | $6.03 | $6.10 | $6.10 | 3,910,020 |
| 2024-03-28 | $5.96 | $6.15 | $5.95 | $6.07 | $6.07 | 3,806,640 |
| 2024-03-27 | $6.13 | $6.14 | $5.92 | $5.93 | $5.93 | 4,273,480 |
| 2024-03-26 | $6.06 | $6.16 | $5.98 | $6.09 | $6.09 | 3,712,360 |
| 2024-03-25 | $6.20 | $6.24 | $6.01 | $6.04 | $6.04 | 3,310,250 |
| 2024-03-22 | $6.35 | $6.39 | $6.16 | $6.22 | $6.22 | 3,665,840 |
| 2024-03-21 | $6.43 | $6.43 | $6.27 | $6.35 | $6.35 | 4,047,820 |
| 2024-03-20 | $6.30 | $6.43 | $6.26 | $6.37 | $6.37 | 5,105,000 |
| 2024-03-19 | $6.32 | $6.36 | $6.28 | $6.30 | $6.30 | 3,871,580 |
| 2024-03-18 | $6.24 | $6.31 | $6.19 | $6.31 | $6.31 | 4,191,700 |
| 2024-03-15 | $6.13 | $6.21 | $6.06 | $6.21 | $6.21 | 4,132,470 |
| 2024-03-14 | $6.16 | $6.19 | $6.00 | $6.12 | $6.12 | 4,906,770 |
| 2024-03-13 | $6.15 | $6.18 | $6.03 | $6.13 | $6.13 | 3,258,830 |
| 2024-03-12 | $6.03 | $6.16 | $5.99 | $6.15 | $6.15 | 4,464,660 |
| 2024-03-11 | $5.86 | $5.99 | $5.80 | $5.99 | $5.99 | 3,745,050 |
| 2024-03-08 | $5.86 | $5.92 | $5.69 | $5.85 | $5.85 | 5,321,020 |
| 2024-03-07 | $5.86 | $6.02 | $5.83 | $5.86 | $5.86 | 3,832,680 |
| 2024-03-06 | $5.84 | $5.93 | $5.75 | $5.85 | $5.85 | 3,349,620 |
| 2024-03-05 | $5.93 | $5.96 | $5.83 | $5.85 | $5.85 | 4,185,790 |
| 2024-03-04 | $6.09 | $6.14 | $5.88 | $6.00 | $6.00 | 4,992,140 |
| 2024-03-01 | $6.08 | $6.15 | $5.98 | $6.09 | $6.09 | 4,706,760 |
| 2024-02-29 | $5.80 | $6.07 | $5.78 | $6.07 | $6.07 | 6,694,100 |
| 2024-02-28 | $6.39 | $6.58 | $5.87 | $5.89 | $5.89 | 10,235,840 |
| 2024-02-27 | $6.16 | $6.40 | $6.06 | $6.39 | $6.39 | 4,857,570 |
| 2024-02-26 | $6.02 | $6.30 | $6.02 | $6.18 | $6.18 | 6,808,940 |
| 2024-02-23 | $5.82 | $6.04 | $5.81 | $6.02 | $6.02 | 6,519,920 |
| 2024-02-22 | $5.80 | $5.84 | $5.66 | $5.82 | $5.82 | 5,268,990 |
| 2024-02-21 | $5.56 | $5.92 | $5.47 | $5.73 | $5.73 | 7,866,100 |
| 2024-02-20 | $5.56 | $5.61 | $5.46 | $5.59 | $5.59 | 5,497,710 |
| 2024-02-19 | $5.40 | $5.69 | $5.36 | $5.63 | $5.63 | 12,439,790 |
| 2024-02-08 | $5.06 | $5.50 | $4.92 | $5.48 | $5.48 | 15,375,260 |
| 2024-02-07 | $5.39 | $5.39 | $4.95 | $5.07 | $5.07 | 19,090,610 |
| 2024-02-06 | $4.90 | $5.60 | $4.62 | $5.35 | $5.35 | 22,308,100 |
| 2024-02-05 | $5.67 | $5.70 | $5.13 | $5.13 | $5.13 | 8,151,840 |
| 2024-02-02 | $6.18 | $6.36 | $5.55 | $5.70 | $5.70 | 7,649,650 |
| 2024-02-01 | $6.24 | $6.33 | $6.04 | $6.17 | $6.17 | 6,415,260 |
| 2024-01-31 | $6.73 | $6.89 | $6.24 | $6.30 | $6.30 | 7,550,670 |
| 2024-01-30 | $7.03 | $7.03 | $6.73 | $6.74 | $6.74 | 3,536,340 |
| 2024-01-29 | $7.27 | $7.29 | $6.98 | $7.02 | $7.02 | 3,247,310 |
| 2024-01-26 | $7.17 | $7.38 | $7.13 | $7.24 | $7.24 | 4,293,950 |
| 2024-01-25 | $6.88 | $7.16 | $6.84 | $7.16 | $7.16 | 4,119,880 |
| 2024-01-24 | $6.92 | $7.03 | $6.62 | $6.87 | $6.87 | 4,494,120 |
| 2024-01-23 | $6.83 | $6.93 | $6.71 | $6.83 | $6.83 | 5,088,720 |
| 2024-01-22 | $7.28 | $7.36 | $6.78 | $6.83 | $6.83 | 5,147,460 |
| 2024-01-19 | $7.34 | $7.51 | $7.27 | $7.31 | $7.31 | 4,588,630 |
| 2024-01-18 | $7.56 | $7.56 | $7.13 | $7.30 | $7.30 | 4,918,390 |
| 2024-01-17 | $7.79 | $7.79 | $7.54 | $7.54 | $7.54 | 2,834,800 |
| 2024-01-16 | $7.91 | $7.91 | $7.67 | $7.79 | $7.79 | 3,250,960 |
| 2024-01-15 | $7.90 | $7.95 | $7.76 | $7.90 | $7.90 | 2,759,700 |
| 2024-01-12 | $7.99 | $8.07 | $7.90 | $7.91 | $7.91 | 2,305,840 |
| 2024-01-11 | $7.98 | $8.05 | $7.85 | $7.99 | $7.99 | 2,989,920 |
| 2024-01-10 | $7.99 | $7.99 | $7.75 | $7.91 | $7.91 | 2,859,240 |
| 2024-01-09 | $7.98 | $8.02 | $7.85 | $7.90 | $7.90 | 3,084,940 |
| 2024-01-08 | $8.14 | $8.16 | $7.88 | $7.90 | $7.90 | 2,752,260 |
| 2024-01-05 | $8.21 | $8.26 | $8.11 | $8.16 | $8.16 | 2,695,180 |
| 2024-01-04 | $8.28 | $8.29 | $8.18 | $8.22 | $8.22 | 2,258,410 |
| 2024-01-03 | $8.26 | $8.33 | $8.19 | $8.27 | $8.27 | 1,857,000 |
| 2024-01-02 | $8.33 | $8.38 | $8.24 | $8.29 | $8.29 | 3,316,270 |
| 2024-01-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-12-29 | $8.18 | $8.33 | $8.14 | $8.32 | $8.32 | 2,162,300 |
| 2023-12-28 | $7.97 | $8.24 | $7.92 | $8.20 | $8.20 | 2,323,430 |
| 2023-12-27 | $7.91 | $8.01 | $7.83 | $7.99 | $7.99 | 2,121,240 |
| 2023-12-26 | $8.06 | $8.09 | $7.87 | $7.88 | $7.88 | 2,716,960 |
| 2023-12-25 | $8.13 | $8.13 | $7.86 | $8.07 | $8.07 | 4,193,180 |
| 2023-12-22 | $8.27 | $8.27 | $8.10 | $8.14 | $8.14 | 3,308,400 |
| 2023-12-21 | $8.10 | $8.27 | $8.03 | $8.25 | $8.25 | 2,639,040 |
| 2023-12-20 | $8.24 | $8.25 | $8.11 | $8.11 | $8.11 | 1,981,580 |
| 2023-12-19 | $8.18 | $8.25 | $8.13 | $8.21 | $8.21 | 1,945,540 |
| 2023-12-18 | $8.37 | $8.37 | $8.16 | $8.20 | $8.20 | 3,198,860 |
| 2023-12-15 | $8.34 | $8.44 | $8.27 | $8.29 | $8.29 | 2,555,900 |
| 2023-12-14 | $8.31 | $8.42 | $8.30 | $8.33 | $8.33 | 2,885,800 |
| 2023-12-13 | $8.30 | $8.37 | $8.26 | $8.29 | $8.29 | 3,068,360 |
| 2023-12-12 | $8.36 | $8.43 | $8.27 | $8.35 | $8.35 | 4,863,620 |
| 2023-12-11 | $8.35 | $8.45 | $8.22 | $8.45 | $8.45 | 6,274,220 |
| 2023-12-08 | $8.46 | $8.63 | $8.38 | $8.38 | $8.38 | 7,191,080 |
| 2023-12-07 | $8.50 | $8.57 | $8.40 | $8.51 | $8.51 | 5,006,610 |
| 2023-12-06 | $8.58 | $8.69 | $8.44 | $8.54 | $8.54 | 5,458,400 |
| 2023-12-05 | $8.48 | $8.77 | $8.45 | $8.58 | $8.58 | 8,528,110 |
| 2023-12-04 | $8.66 | $8.72 | $8.40 | $8.49 | $8.49 | 9,389,550 |
| 2023-12-01 | $8.88 | $8.90 | $8.67 | $8.73 | $8.73 | 7,060,500 |
| 2023-11-30 | $8.79 | $9.08 | $8.76 | $8.96 | $8.96 | 8,010,190 |
| 2023-11-29 | $8.66 | $9.36 | $8.56 | $8.91 | $8.91 | 14,429,970 |
| 2023-11-28 | $8.57 | $8.66 | $8.50 | $8.63 | $8.63 | 2,352,480 |
| 2023-11-27 | $8.61 | $8.66 | $8.48 | $8.56 | $8.56 | 3,165,900 |
| 2023-11-24 | $8.69 | $8.73 | $8.59 | $8.63 | $8.63 | 3,151,900 |
| 2023-11-23 | $8.57 | $8.71 | $8.56 | $8.70 | $8.70 | 2,618,390 |
| 2023-11-22 | $8.71 | $8.76 | $8.58 | $8.59 | $8.59 | 3,741,360 |
| 2023-11-21 | $8.70 | $8.88 | $8.68 | $8.76 | $8.76 | 5,477,810 |
| 2023-11-20 | $8.71 | $8.74 | $8.52 | $8.72 | $8.72 | 3,505,560 |
| 2023-11-17 | $8.63 | $8.72 | $8.63 | $8.70 | $8.70 | 2,942,440 |
| 2023-11-16 | $8.73 | $8.73 | $8.63 | $8.65 | $8.65 | 2,186,900 |
| 2023-11-15 | $8.73 | $8.80 | $8.70 | $8.72 | $8.72 | 2,708,810 |
| 2023-11-14 | $8.79 | $8.79 | $8.64 | $8.65 | $8.65 | 3,966,630 |
| 2023-11-13 | $8.70 | $8.78 | $8.60 | $8.78 | $8.78 | 3,521,820 |
| 2023-11-10 | $8.60 | $8.76 | $8.53 | $8.70 | $8.70 | 2,761,340 |
| 2023-11-09 | $8.64 | $8.81 | $8.61 | $8.64 | $8.64 | 2,718,020 |
| 2023-11-08 | $8.68 | $8.74 | $8.59 | $8.68 | $8.68 | 3,220,390 |
| 2023-11-07 | $8.79 | $8.79 | $8.58 | $8.66 | $8.66 | 3,196,910 |
| 2023-11-06 | $8.76 | $8.85 | $8.70 | $8.79 | $8.79 | 4,345,520 |
| 2023-11-03 | $8.54 | $8.77 | $8.51 | $8.69 | $8.69 | 6,099,600 |
| 2023-11-02 | $8.63 | $8.65 | $8.47 | $8.54 | $8.54 | 4,324,410 |
| 2023-11-01 | $8.61 | $8.70 | $8.48 | $8.64 | $8.64 | 4,894,240 |
| 2023-10-31 | $8.51 | $8.62 | $8.41 | $8.54 | $8.54 | 6,064,410 |
| 2023-10-30 | $8.28 | $8.41 | $8.25 | $8.37 | $8.37 | 3,676,820 |
| 2023-10-27 | $7.80 | $8.35 | $7.76 | $8.30 | $8.30 | 7,080,730 |
| 2023-10-26 | $8.30 | $8.33 | $7.69 | $7.83 | $7.83 | 7,560,750 |
| 2023-10-25 | $8.08 | $8.40 | $8.02 | $8.32 | $8.32 | 6,117,640 |
| 2023-10-24 | $7.75 | $8.08 | $7.74 | $8.05 | $8.05 | 3,896,010 |
| 2023-10-23 | $8.03 | $8.03 | $7.71 | $7.79 | $7.79 | 3,732,100 |
| 2023-10-20 | $8.02 | $8.15 | $8.00 | $8.02 | $8.02 | 2,175,490 |
| 2023-10-19 | $8.11 | $8.18 | $8.00 | $8.07 | $8.07 | 3,140,710 |
| 2023-10-18 | $8.30 | $8.45 | $8.11 | $8.11 | $8.11 | 4,358,000 |
| 2023-10-17 | $8.37 | $8.41 | $8.29 | $8.35 | $8.35 | 2,295,140 |
| 2023-10-16 | $8.40 | $8.45 | $8.28 | $8.32 | $8.32 | 4,497,120 |
| 2023-10-13 | $8.42 | $8.42 | $8.28 | $8.34 | $8.34 | 2,371,500 |
| 2023-10-12 | $8.42 | $8.46 | $8.33 | $8.45 | $8.45 | 2,150,770 |
| 2023-10-11 | $8.35 | $8.46 | $8.33 | $8.39 | $8.39 | 2,505,690 |
| 2023-10-10 | $8.40 | $8.49 | $8.32 | $8.33 | $8.33 | 2,226,110 |
| 2023-10-09 | $8.50 | $8.52 | $8.29 | $8.38 | $8.38 | 2,903,080 |
| 2023-09-28 | $8.53 | $8.54 | $8.44 | $8.49 | $8.49 | 2,193,460 |
| 2023-09-27 | $8.36 | $8.53 | $8.33 | $8.49 | $8.49 | 2,989,950 |
| 2023-09-26 | $8.39 | $8.48 | $8.34 | $8.35 | $8.35 | 2,497,200 |
| 2023-09-25 | $8.69 | $8.71 | $8.36 | $8.39 | $8.39 | 3,605,490 |
| 2023-09-22 | $8.43 | $8.70 | $8.41 | $8.69 | $8.69 | 4,259,670 |
| 2023-09-21 | $8.62 | $8.62 | $8.41 | $8.44 | $8.44 | 3,279,520 |
| 2023-09-20 | $8.52 | $8.64 | $8.51 | $8.51 | $8.51 | 2,943,200 |
| 2023-09-19 | $8.77 | $8.78 | $8.54 | $8.58 | $8.58 | 2,421,500 |
| 2023-09-18 | $8.55 | $8.84 | $8.46 | $8.76 | $8.76 | 3,491,120 |
| 2023-09-15 | $8.44 | $8.69 | $8.44 | $8.57 | $8.57 | 2,893,020 |
| 2023-09-14 | $8.58 | $8.60 | $8.41 | $8.48 | $8.48 | 2,740,780 |
| 2023-09-13 | $8.75 | $8.79 | $8.51 | $8.62 | $8.62 | 3,301,970 |
| 2023-09-12 | $8.80 | $8.86 | $8.72 | $8.75 | $8.75 | 2,992,700 |
| 2023-09-11 | $8.47 | $8.84 | $8.39 | $8.77 | $8.77 | 6,769,160 |
| 2023-09-08 | $8.51 | $8.54 | $8.40 | $8.41 | $8.41 | 3,252,560 |
| 2023-09-07 | $8.69 | $8.79 | $8.49 | $8.51 | $8.51 | 6,616,320 |
| 2023-09-06 | $8.93 | $8.96 | $8.65 | $8.72 | $8.72 | 11,323,920 |
| 2023-09-05 | $9.02 | $9.10 | $8.94 | $8.96 | $8.96 | 3,565,450 |
| 2023-09-04 | $9.00 | $9.11 | $8.91 | $9.11 | $9.11 | 5,055,040 |
| 2023-09-01 | $8.78 | $9.04 | $8.71 | $8.92 | $8.92 | 4,739,130 |
| 2023-08-31 | $8.78 | $8.82 | $8.68 | $8.73 | $8.73 | 3,526,960 |
| 2023-08-30 | $8.61 | $8.81 | $8.58 | $8.76 | $8.76 | 3,891,450 |
| 2023-08-29 | $8.32 | $8.63 | $8.32 | $8.63 | $8.63 | 6,828,040 |
| 2023-08-28 | $8.67 | $8.79 | $8.25 | $8.32 | $8.32 | 9,117,470 |
| 2023-08-25 | $8.35 | $8.50 | $8.14 | $8.28 | $8.28 | 6,599,570 |
| 2023-08-24 | $8.04 | $8.44 | $8.03 | $8.33 | $8.33 | 10,089,070 |
| 2023-08-23 | $8.00 | $8.17 | $7.84 | $8.05 | $8.05 | 12,815,150 |
| 2023-08-22 | $8.09 | $8.39 | $7.89 | $8.04 | $8.04 | 27,847,280 |
| 2023-08-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 2,488,600 |
| 2023-08-18 | $9.80 | $9.82 | $9.47 | $9.47 | $9.47 | 3,810,440 |
| 2023-08-17 | $9.72 | $9.90 | $9.70 | $9.80 | $9.80 | 3,309,200 |
| 2023-08-16 | $9.79 | $9.94 | $9.68 | $9.72 | $9.72 | 4,403,740 |
| 2023-08-15 | $9.87 | $10.10 | $9.70 | $9.80 | $9.80 | 5,320,570 |
| 2023-08-14 | $10.10 | $10.20 | $9.80 | $9.98 | $9.98 | 7,619,500 |
| 2023-08-11 | $10.80 | $10.83 | $10.20 | $10.23 | $10.23 | 8,335,910 |
| 2023-08-10 | $10.89 | $10.89 | $10.46 | $10.72 | $10.72 | 11,540,000 |
| 2023-08-09 | $10.31 | $11.15 | $10.24 | $11.03 | $11.03 | 13,908,790 |
| 2023-08-08 | $10.25 | $10.44 | $10.15 | $10.36 | $10.36 | 3,103,560 |
| 2023-08-07 | $10.15 | $10.30 | $10.10 | $10.21 | $10.21 | 3,494,520 |
| 2023-08-04 | $10.27 | $10.32 | $10.12 | $10.14 | $10.14 | 3,394,420 |
| 2023-08-03 | $10.20 | $10.28 | $10.10 | $10.27 | $10.27 | 2,424,620 |
| 2023-08-02 | $10.24 | $10.28 | $10.19 | $10.24 | $10.24 | 2,476,490 |
| 2023-08-01 | $10.39 | $10.42 | $10.22 | $10.24 | $10.24 | 3,130,520 |
| 2023-07-31 | $10.48 | $10.58 | $10.27 | $10.32 | $10.32 | 5,547,650 |
| 2023-07-28 | $10.42 | $10.55 | $10.33 | $10.48 | $10.48 | 3,185,980 |
| 2023-07-27 | $10.68 | $10.68 | $10.40 | $10.44 | $10.44 | 3,169,240 |
| 2023-07-26 | $10.49 | $10.58 | $10.44 | $10.55 | $10.55 | 4,595,800 |
| 2023-07-25 | $10.73 | $10.81 | $10.36 | $10.48 | $10.48 | 7,831,800 |
| 2023-07-24 | $10.74 | $10.81 | $10.60 | $10.70 | $10.70 | 6,566,240 |
| 2023-07-21 | $10.53 | $10.83 | $10.51 | $10.73 | $10.73 | 8,134,310 |
| 2023-07-20 | $10.73 | $10.91 | $10.46 | $10.55 | $10.55 | 11,343,360 |
| 2023-07-19 | $10.50 | $10.74 | $10.44 | $10.69 | $10.69 | 15,611,380 |
| 2023-07-18 | $9.89 | $10.67 | $9.74 | $10.53 | $10.53 | 23,638,720 |
| 2023-07-17 | $9.56 | $9.95 | $9.52 | $9.90 | $9.90 | 9,203,430 |
| 2023-07-14 | $9.31 | $9.69 | $9.30 | $9.56 | $9.56 | 7,635,610 |
| 2023-07-13 | $9.44 | $9.48 | $9.26 | $9.29 | $9.29 | 5,274,820 |
| 2023-07-12 | $9.30 | $9.56 | $9.24 | $9.40 | $9.40 | 6,591,510 |
| 2023-07-11 | $9.12 | $9.35 | $9.10 | $9.28 | $9.28 | 5,888,060 |
| 2023-07-10 | $8.94 | $9.16 | $8.93 | $9.06 | $9.06 | 2,984,010 |
| 2023-07-07 | $8.98 | $9.02 | $8.88 | $8.90 | $8.90 | 1,547,620 |
| 2023-07-06 | $9.07 | $9.11 | $8.98 | $9.00 | $9.00 | 2,160,860 |
| 2023-07-05 | $8.99 | $9.27 | $8.94 | $9.05 | $9.05 | 3,566,890 |
| 2023-07-04 | $8.85 | $9.01 | $8.82 | $8.97 | $8.97 | 2,495,970 |
| 2023-07-03 | $8.89 | $8.99 | $8.80 | $8.86 | $8.86 | 2,507,470 |
| 2023-06-30 | $8.67 | $8.91 | $8.67 | $8.86 | $8.86 | 4,247,300 |
| 2023-06-29 | $8.69 | $8.78 | $8.67 | $8.69 | $8.69 | 2,471,780 |
| 2023-06-28 | $8.62 | $8.72 | $8.48 | $8.70 | $8.70 | 2,563,640 |
| 2023-06-27 | $8.49 | $8.64 | $8.48 | $8.60 | $8.60 | 2,341,500 |
| 2023-06-26 | $8.60 | $8.62 | $8.47 | $8.50 | $8.50 | 2,490,660 |
| 2023-06-21 | $8.77 | $8.82 | $8.57 | $8.57 | $8.57 | 2,516,100 |
| 2023-06-20 | $8.92 | $8.95 | $8.77 | $8.77 | $8.77 | 4,182,680 |
| 2023-06-19 | $9.07 | $9.14 | $8.90 | $8.96 | $8.96 | 2,969,010 |
| 2023-06-16 | $9.02 | $9.21 | $9.01 | $9.17 | $9.17 | 3,340,910 |
| 2023-06-15 | $9.07 | $9.12 | $9.00 | $9.03 | $9.03 | 1,582,510 |
| 2023-06-14 | $9.10 | $9.13 | $9.00 | $9.07 | $9.07 | 1,769,580 |
| 2023-06-13 | $8.94 | $9.11 | $8.90 | $9.09 | $9.09 | 2,829,460 |
| 2023-06-12 | $8.76 | $8.98 | $8.73 | $8.93 | $8.93 | 2,693,070 |
| 2023-06-09 | $8.74 | $8.83 | $8.70 | $8.79 | $8.79 | 1,663,350 |
| 2023-06-08 | $8.77 | $8.79 | $8.66 | $8.75 | $8.75 | 1,540,050 |
| 2023-06-07 | $8.73 | $8.80 | $8.68 | $8.79 | $8.79 | 1,205,760 |
| 2023-06-06 | $8.86 | $8.89 | $8.72 | $8.73 | $8.73 | 1,435,380 |
| 2023-06-05 | $8.85 | $8.93 | $8.78 | $8.89 | $8.89 | 2,287,110 |
| 2023-06-02 | $8.78 | $8.87 | $8.72 | $8.86 | $8.86 | 1,770,500 |
| 2023-06-01 | $8.70 | $8.81 | $8.64 | $8.78 | $8.78 | 1,998,070 |
| 2023-05-31 | $8.70 | $8.78 | $8.60 | $8.72 | $8.72 | 2,372,650 |
| 2023-05-30 | $8.75 | $8.75 | $8.59 | $8.67 | $8.67 | 2,346,060 |
| 2023-05-29 | $8.79 | $8.87 | $8.67 | $8.74 | $8.74 | 2,356,090 |
| 2023-05-26 | $8.86 | $8.88 | $8.72 | $8.79 | $8.79 | 2,873,270 |
| 2023-05-25 | $9.05 | $9.09 | $8.77 | $8.88 | $8.88 | 4,283,140 |
| 2023-05-24 | $9.11 | $9.12 | $9.02 | $9.04 | $9.04 | 1,693,380 |
| 2023-05-23 | $9.15 | $9.18 | $9.12 | $9.12 | $9.12 | 1,816,490 |
| 2023-05-22 | $9.08 | $9.16 | $9.08 | $9.15 | $9.15 | 2,311,680 |
| 2023-05-19 | $9.12 | $9.12 | $9.03 | $9.11 | $9.11 | 1,470,920 |
| 2023-05-18 | $9.13 | $9.24 | $9.07 | $9.09 | $9.09 | 1,705,840 |
| 2023-05-17 | $9.11 | $9.18 | $9.09 | $9.15 | $9.15 | 1,226,820 |
| 2023-05-16 | $9.18 | $9.22 | $9.10 | $9.12 | $9.12 | 1,675,170 |
| 2023-05-15 | $9.05 | $9.27 | $9.02 | $9.18 | $9.18 | 2,310,890 |
| 2023-05-12 | $9.14 | $9.16 | $9.04 | $9.06 | $9.06 | 1,974,570 |
| 2023-05-11 | $9.17 | $9.21 | $9.12 | $9.15 | $9.15 | 1,256,520 |
| 2023-05-10 | $9.16 | $9.23 | $9.08 | $9.14 | $9.14 | 1,751,700 |
| 2023-05-09 | $9.30 | $9.30 | $9.08 | $9.10 | $9.10 | 3,324,680 |
| 2023-05-08 | $9.25 | $9.33 | $9.23 | $9.29 | $9.29 | 1,979,570 |
| 2023-05-05 | $9.43 | $9.44 | $9.16 | $9.26 | $9.26 | 2,954,550 |
| 2023-05-04 | $9.43 | $9.59 | $9.36 | $9.44 | $9.44 | 3,545,280 |
| 2023-05-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-05-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-04-28 | $9.41 | $9.45 | $9.32 | $9.44 | $9.44 | 2,791,450 |
| 2023-04-27 | $9.31 | $9.45 | $9.27 | $9.38 | $9.38 | 2,459,710 |
| 2023-04-26 | $9.20 | $9.39 | $9.10 | $9.31 | $9.31 | 2,689,120 |
| 2023-04-25 | $9.37 | $9.44 | $9.00 | $9.20 | $9.20 | 4,313,880 |
| 2023-04-24 | $9.29 | $9.51 | $9.20 | $9.43 | $9.43 | 3,726,340 |
| 2023-04-21 | $9.40 | $9.63 | $9.30 | $9.37 | $9.37 | 4,480,080 |
| 2023-04-20 | $9.56 | $9.56 | $9.33 | $9.39 | $9.39 | 3,561,680 |
| 2023-04-19 | $9.53 | $9.63 | $9.46 | $9.52 | $9.52 | 3,401,560 |
| 2023-04-18 | $9.80 | $9.80 | $9.53 | $9.58 | $9.58 | 7,315,240 |
| 2023-04-17 | $9.16 | $9.95 | $9.16 | $9.81 | $9.81 | 13,665,610 |
| 2023-04-14 | $9.16 | $9.20 | $9.07 | $9.10 | $9.10 | 2,574,570 |
| 2023-04-13 | $9.26 | $9.27 | $9.13 | $9.16 | $9.16 | 3,348,890 |
| 2023-04-12 | $9.32 | $9.35 | $9.25 | $9.26 | $9.26 | 2,733,340 |
| 2023-04-11 | $9.27 | $9.33 | $9.26 | $9.33 | $9.33 | 1,849,450 |
| 2023-04-10 | $9.36 | $9.36 | $9.25 | $9.30 | $9.30 | 2,713,540 |
| 2023-04-07 | $9.40 | $9.41 | $9.25 | $9.35 | $9.35 | 4,513,080 |
| 2023-04-06 | $9.53 | $9.61 | $9.39 | $9.40 | $9.40 | 9,734,040 |
| 2023-04-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-04-04 | $9.42 | $9.57 | $9.36 | $9.52 | $9.52 | 5,614,810 |
| 2023-04-03 | $9.51 | $9.53 | $9.37 | $9.41 | $9.41 | 4,044,140 |
| 2023-03-31 | $9.42 | $9.59 | $9.41 | $9.50 | $9.50 | 7,122,770 |
| 2023-03-30 | $9.28 | $9.58 | $9.20 | $9.49 | $9.49 | 5,886,010 |
| 2023-03-29 | $9.28 | $9.37 | $9.26 | $9.30 | $9.30 | 3,571,290 |
| 2023-03-28 | $9.34 | $9.35 | $9.20 | $9.28 | $9.28 | 4,100,600 |
| 2023-03-27 | $9.63 | $9.64 | $9.27 | $9.36 | $9.36 | 9,207,820 |
| 2023-03-24 | $9.57 | $9.65 | $9.53 | $9.63 | $9.63 | 2,912,000 |
| 2023-03-23 | $9.66 | $9.72 | $9.49 | $9.56 | $9.56 | 5,856,940 |
| 2023-03-22 | $9.82 | $9.97 | $9.69 | $9.73 | $9.73 | 5,908,340 |
| 2023-03-21 | $9.70 | $9.82 | $9.67 | $9.81 | $9.81 | 3,359,630 |
| 2023-03-20 | $10.40 | $10.40 | $9.60 | $9.75 | $9.75 | 12,130,270 |
| 2023-03-17 | $10.78 | $10.88 | $10.38 | $10.40 | $10.40 | 10,923,210 |
| 2023-03-16 | $10.76 | $10.80 | $10.66 | $10.76 | $10.76 | 2,793,560 |
| 2023-03-15 | $10.81 | $10.87 | $10.75 | $10.78 | $10.78 | 2,496,920 |
| 2023-03-14 | $10.80 | $10.87 | $10.65 | $10.81 | $10.81 | 2,485,160 |
| 2023-03-13 | $10.66 | $10.84 | $10.60 | $10.81 | $10.81 | 3,790,940 |
| 2023-03-10 | $10.79 | $10.81 | $10.66 | $10.68 | $10.68 | 2,891,150 |
| 2023-03-09 | $10.68 | $10.83 | $10.66 | $10.81 | $10.81 | 3,059,120 |
| 2023-03-08 | $10.65 | $10.71 | $10.63 | $10.67 | $10.67 | 1,967,180 |
| 2023-03-07 | $10.84 | $10.84 | $10.67 | $10.68 | $10.68 | 4,077,100 |
| 2023-03-06 | $10.87 | $10.89 | $10.79 | $10.84 | $10.84 | 2,578,220 |
| 2023-03-03 | $10.79 | $10.89 | $10.70 | $10.86 | $10.86 | 3,617,500 |
| 2023-03-02 | $11.00 | $11.01 | $10.76 | $10.78 | $10.78 | 7,419,180 |
| 2023-03-01 | $11.20 | $11.34 | $10.95 | $11.00 | $11.00 | 9,884,970 |
| 2023-02-28 | $10.99 | $11.21 | $10.99 | $11.20 | $11.20 | 3,715,730 |
| 2023-02-27 | $11.14 | $11.17 | $10.95 | $10.99 | $10.99 | 3,458,870 |
| 2023-02-24 | $11.15 | $11.19 | $11.05 | $11.11 | $11.11 | 2,639,640 |
| 2023-02-23 | $11.29 | $11.31 | $11.09 | $11.14 | $11.14 | 3,039,170 |
| 2023-02-22 | $11.18 | $11.24 | $11.12 | $11.21 | $11.21 | 2,870,780 |
| 2023-02-21 | $11.23 | $11.28 | $11.11 | $11.19 | $11.19 | 3,469,880 |
| 2023-02-20 | $11.10 | $11.21 | $11.02 | $11.19 | $11.19 | 3,763,380 |
| 2023-02-17 | $11.15 | $11.28 | $11.10 | $11.10 | $11.10 | 3,854,300 |
| 2023-02-16 | $11.42 | $11.49 | $11.00 | $11.10 | $11.10 | 5,732,520 |
| 2023-02-15 | $11.46 | $11.50 | $11.38 | $11.40 | $11.40 | 2,723,680 |
| 2023-02-14 | $11.48 | $11.56 | $11.42 | $11.47 | $11.47 | 4,521,850 |
| 2023-02-13 | $11.41 | $11.50 | $11.37 | $11.45 | $11.45 | 4,842,100 |
| 2023-02-10 | $11.25 | $11.79 | $11.22 | $11.42 | $11.42 | 10,204,630 |
| 2023-02-09 | $11.04 | $11.27 | $11.00 | $11.25 | $11.25 | 7,602,630 |
| 2023-02-08 | $11.11 | $11.24 | $11.04 | $11.09 | $11.09 | 5,545,720 |
| 2023-02-07 | $11.12 | $11.20 | $11.06 | $11.11 | $11.11 | 4,162,490 |
| 2023-02-06 | $11.19 | $11.40 | $11.08 | $11.11 | $11.11 | 8,458,490 |
| 2023-02-03 | $11.09 | $11.34 | $10.87 | $11.19 | $11.19 | 10,044,180 |
| 2023-02-02 | $11.08 | $11.18 | $10.95 | $11.10 | $11.10 | 7,660,690 |
| 2023-02-01 | $10.87 | $11.20 | $10.82 | $11.06 | $11.06 | 11,431,970 |
| 2023-01-31 | $10.86 | $10.99 | $10.78 | $10.84 | $10.84 | 14,349,220 |
| 2023-01-30 | $10.55 | $11.26 | $10.55 | $11.14 | $11.14 | 27,747,400 |
| 2023-01-20 | $11.69 | $11.78 | $11.60 | $11.72 | $11.72 | 2,562,840 |
| 2023-01-19 | $11.55 | $11.71 | $11.55 | $11.64 | $11.64 | 2,217,440 |
| 2023-01-18 | $11.69 | $11.73 | $11.60 | $11.62 | $11.62 | 1,801,540 |
| 2023-01-17 | $11.79 | $11.83 | $11.58 | $11.61 | $11.61 | 2,879,730 |
| 2023-01-16 | $11.76 | $12.05 | $11.73 | $11.80 | $11.80 | 2,707,090 |
| 2023-01-13 | $11.67 | $11.83 | $11.67 | $11.79 | $11.79 | 1,576,080 |
| 2023-01-12 | $11.81 | $11.93 | $11.69 | $11.74 | $11.74 | 2,414,260 |
| 2023-01-11 | $12.19 | $12.20 | $11.85 | $11.85 | $11.85 | 2,957,730 |
| 2023-01-10 | $12.08 | $12.28 | $11.85 | $12.13 | $12.13 | 3,176,710 |
| 2023-01-09 | $12.16 | $12.24 | $12.03 | $12.06 | $12.06 | 3,803,650 |
| 2023-01-06 | $12.14 | $12.50 | $12.07 | $12.14 | $12.14 | 7,137,440 |
| 2023-01-05 | $11.44 | $12.31 | $11.35 | $12.17 | $12.17 | 9,392,800 |
| 2023-01-04 | $11.02 | $11.69 | $11.02 | $11.44 | $11.44 | 5,906,370 |
| 2023-01-03 | $10.92 | $11.04 | $10.88 | $11.01 | $11.01 | 1,539,910 |
| 2023-01-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-30 | $10.82 | $10.92 | $10.75 | $10.88 | $10.88 | 1,912,400 |
| 2022-12-29 | $10.94 | $10.97 | $10.81 | $10.82 | $10.82 | 1,911,070 |
| 2022-12-28 | $11.15 | $11.16 | $10.85 | $10.94 | $10.94 | 2,752,780 |
| 2022-12-27 | $11.11 | $11.13 | $10.97 | $11.10 | $11.10 | 1,784,100 |
| 2022-12-26 | $11.12 | $11.23 | $11.06 | $11.11 | $11.11 | 1,989,750 |
| 2022-12-23 | $10.90 | $11.22 | $10.90 | $11.09 | $11.09 | 2,383,410 |
| 2022-12-22 | $11.13 | $11.30 | $11.00 | $11.04 | $11.04 | 2,830,030 |
| 2022-12-21 | $11.11 | $11.23 | $10.99 | $11.05 | $11.05 | 1,688,290 |
| 2022-12-20 | $11.40 | $11.40 | $11.05 | $11.11 | $11.11 | 2,743,500 |
| 2022-12-19 | $11.56 | $11.61 | $11.26 | $11.33 | $11.33 | 2,869,780 |
| 2022-12-16 | $11.64 | $11.72 | $11.52 | $11.61 | $11.61 | 2,560,800 |
| 2022-12-15 | $11.66 | $11.85 | $11.56 | $11.67 | $11.67 | 2,665,100 |
| 2022-12-14 | $11.89 | $12.00 | $11.57 | $11.66 | $11.66 | 4,378,510 |
| 2022-12-13 | $11.68 | $11.75 | $11.51 | $11.75 | $11.75 | 3,524,280 |
| 2022-12-12 | $11.54 | $11.81 | $11.43 | $11.67 | $11.67 | 4,768,730 |
| 2022-12-09 | $11.64 | $11.64 | $11.42 | $11.50 | $11.50 | 4,444,600 |
| 2022-12-08 | $11.30 | $11.71 | $11.21 | $11.69 | $11.69 | 6,393,660 |
| 2022-12-07 | $11.19 | $11.43 | $11.11 | $11.33 | $11.33 | 4,216,090 |
| 2022-12-06 | $11.21 | $11.36 | $10.97 | $11.19 | $11.19 | 4,811,360 |
| 2022-12-05 | $11.36 | $11.36 | $11.12 | $11.21 | $11.21 | 4,641,140 |
| 2022-12-01 | $11.23 | $11.39 | $11.21 | $11.22 | $11.22 | 3,075,000 |
| 2022-11-30 | $11.37 | $11.44 | $11.12 | $11.17 | $11.17 | 3,242,400 |
| 2022-11-29 | $11.07 | $11.41 | $11.02 | $11.37 | $11.37 | 4,008,170 |
| 2022-11-28 | $11.20 | $11.20 | $10.85 | $11.01 | $11.01 | 2,663,300 |
| 2022-11-25 | $11.23 | $11.36 | $11.11 | $11.12 | $11.12 | 3,002,780 |
| 2022-11-24 | $11.30 | $11.45 | $11.18 | $11.26 | $11.26 | 2,714,530 |
| 2022-11-23 | $11.52 | $11.61 | $11.20 | $11.26 | $11.26 | 4,405,240 |
| 2022-11-22 | $11.64 | $11.89 | $11.50 | $11.54 | $11.54 | 4,142,400 |
| 2022-11-21 | $11.59 | $11.73 | $11.46 | $11.70 | $11.70 | 2,681,800 |
| 2022-11-18 | $11.73 | $11.90 | $11.64 | $11.66 | $11.66 | 3,331,510 |
| 2022-11-17 | $11.68 | $11.83 | $11.47 | $11.81 | $11.81 | 3,465,340 |
| 2022-11-16 | $11.57 | $11.86 | $11.52 | $11.70 | $11.70 | 4,418,500 |
| 2022-11-15 | $11.43 | $11.63 | $11.33 | $11.58 | $11.58 | 4,198,800 |
| 2022-11-14 | $11.48 | $11.58 | $11.30 | $11.37 | $11.37 | 4,384,240 |
| 2022-11-11 | $11.65 | $11.70 | $11.38 | $11.44 | $11.44 | 7,310,200 |
| 2022-11-10 | $11.38 | $11.48 | $11.27 | $11.36 | $11.36 | 4,160,240 |
| 2022-11-09 | $11.22 | $11.46 | $11.22 | $11.38 | $11.38 | 3,671,210 |
| 2022-11-08 | $11.41 | $11.42 | $11.19 | $11.29 | $11.29 | 3,211,550 |
| 2022-11-07 | $11.30 | $11.56 | $11.26 | $11.42 | $11.42 | 4,540,420 |
| 2022-11-04 | $11.28 | $11.45 | $11.20 | $11.36 | $11.36 | 5,084,460 |
| 2022-11-03 | $11.30 | $11.40 | $11.00 | $11.26 | $11.26 | 5,538,580 |
| 2022-11-02 | $10.79 | $11.49 | $10.79 | $11.29 | $11.29 | 9,274,280 |
| 2022-11-01 | $10.90 | $11.09 | $10.51 | $10.78 | $10.78 | 9,520,290 |
| 2022-10-31 | $10.99 | $11.14 | $10.70 | $10.75 | $10.75 | 8,292,440 |
| 2022-10-28 | $11.90 | $12.12 | $11.13 | $11.19 | $11.19 | 10,344,580 |
| 2022-10-27 | $11.54 | $12.61 | $11.36 | $12.13 | $12.13 | 15,271,060 |
| 2022-10-26 | $11.37 | $11.98 | $11.31 | $11.46 | $11.46 | 11,217,050 |
| 2022-10-25 | $10.98 | $11.10 | $10.80 | $10.89 | $10.89 | 3,027,490 |
| 2022-10-24 | $11.16 | $11.61 | $10.91 | $10.93 | $10.93 | 3,687,110 |
| 2022-10-21 | $11.16 | $11.28 | $11.06 | $11.18 | $11.18 | 2,391,020 |
| 2022-10-20 | $11.27 | $11.35 | $11.12 | $11.16 | $11.16 | 2,874,260 |
| 2022-10-19 | $11.32 | $11.42 | $11.21 | $11.23 | $11.23 | 2,318,420 |
| 2022-10-18 | $11.49 | $11.52 | $11.24 | $11.36 | $11.36 | 2,662,360 |
| 2022-10-17 | $11.34 | $11.52 | $11.26 | $11.42 | $11.42 | 3,623,870 |
| 2022-10-14 | $11.13 | $11.44 | $11.10 | $11.36 | $11.36 | 3,955,730 |
| 2022-10-13 | $10.80 | $11.28 | $10.76 | $11.05 | $11.05 | 4,331,340 |
| 2022-10-12 | $10.70 | $10.88 | $10.34 | $10.85 | $10.85 | 5,399,280 |
| 2022-10-11 | $10.90 | $10.98 | $10.57 | $10.71 | $10.71 | 4,394,400 |
| 2022-10-10 | $11.41 | $11.43 | $10.80 | $10.85 | $10.85 | 4,814,470 |
| 2022-09-30 | $11.68 | $11.77 | $11.40 | $11.40 | $11.40 | 2,378,710 |
| 2022-09-29 | $11.90 | $12.02 | $11.64 | $11.69 | $11.69 | 3,003,600 |
| 2022-09-28 | $12.15 | $12.15 | $11.75 | $11.76 | $11.76 | 3,066,800 |
| 2022-09-27 | $11.64 | $12.20 | $11.63 | $12.15 | $12.15 | 4,179,610 |
| 2022-09-26 | $11.98 | $11.98 | $11.57 | $11.66 | $11.66 | 3,253,840 |
| 2022-09-23 | $12.33 | $12.35 | $11.89 | $12.00 | $12.00 | 4,572,380 |
| 2022-09-22 | $12.15 | $12.38 | $12.02 | $12.35 | $12.35 | 3,110,300 |
| 2022-09-21 | $12.28 | $12.28 | $12.00 | $12.20 | $12.20 | 3,350,240 |
| 2022-09-20 | $11.94 | $12.50 | $11.94 | $12.24 | $12.24 | 5,021,230 |
| 2022-09-19 | $12.19 | $12.19 | $11.75 | $11.93 | $11.93 | 4,329,760 |
| 2022-09-16 | $12.69 | $12.69 | $12.15 | $12.21 | $12.21 | 5,581,930 |
| 2022-09-15 | $13.05 | $13.22 | $12.50 | $12.61 | $12.61 | 8,349,980 |
| 2022-09-14 | $13.15 | $13.15 | $12.90 | $13.03 | $13.03 | 4,985,300 |
| 2022-09-13 | $13.20 | $13.46 | $13.20 | $13.27 | $13.27 | 4,703,840 |
| 2022-09-12 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2022-09-09 | $13.17 | $13.28 | $13.10 | $13.18 | $13.18 | 3,057,180 |
| 2022-09-08 | $13.65 | $13.65 | $13.10 | $13.17 | $13.17 | 5,839,310 |
| 2022-09-07 | $13.53 | $13.65 | $13.40 | $13.56 | $13.56 | 4,882,010 |
| 2022-09-06 | $13.68 | $13.78 | $13.47 | $13.57 | $13.57 | 4,497,260 |
| 2022-09-05 | $13.86 | $13.87 | $13.51 | $13.67 | $13.67 | 6,247,510 |
| 2022-09-02 | $13.36 | $13.98 | $13.32 | $13.86 | $13.86 | 9,006,370 |
| 2022-09-01 | $13.43 | $13.78 | $13.27 | $13.36 | $13.36 | 5,757,850 |
| 2022-08-31 | $13.80 | $13.89 | $13.30 | $13.52 | $13.52 | 8,760,190 |
| 2022-08-30 | $13.52 | $13.84 | $13.52 | $13.78 | $13.78 | 7,753,220 |
| 2022-08-29 | $13.16 | $13.58 | $13.10 | $13.52 | $13.52 | 6,844,580 |
| 2022-08-26 | $13.17 | $13.49 | $13.07 | $13.28 | $13.28 | 8,010,530 |
| 2022-08-25 | $12.97 | $13.19 | $12.78 | $13.14 | $13.14 | 5,668,290 |
| 2022-08-24 | $13.31 | $13.43 | $12.90 | $12.97 | $12.97 | 9,746,670 |
| 2022-08-23 | $13.36 | $13.48 | $12.98 | $13.19 | $13.19 | 9,621,680 |
| 2022-08-22 | $13.14 | $13.70 | $13.05 | $13.36 | $13.36 | 11,485,570 |
| 2022-08-19 | $13.30 | $13.52 | $12.93 | $12.94 | $12.94 | 8,438,840 |
| 2022-08-18 | $13.30 | $13.30 | $12.96 | $13.19 | $13.19 | 6,856,920 |
| 2022-08-17 | $13.33 | $13.46 | $13.23 | $13.29 | $13.29 | 6,278,640 |
| 2022-08-16 | $13.40 | $13.45 | $13.22 | $13.32 | $13.32 | 5,925,760 |
| 2022-08-15 | $13.41 | $13.68 | $13.28 | $13.43 | $13.43 | 5,619,190 |
| 2022-08-12 | $13.59 | $13.65 | $13.25 | $13.43 | $13.43 | 5,859,660 |
| 2022-08-11 | $12.92 | $13.95 | $12.82 | $13.54 | $13.54 | 12,894,110 |
| 2022-08-10 | $12.93 | $12.95 | $12.71 | $12.84 | $12.84 | 5,079,300 |
| 2022-08-09 | $13.24 | $13.26 | $12.83 | $13.00 | $13.00 | 6,829,370 |
| 2022-08-08 | $13.37 | $13.61 | $13.20 | $13.24 | $13.24 | 5,429,130 |
| 2022-08-05 | $13.14 | $13.44 | $13.11 | $13.37 | $13.37 | 4,265,230 |
| 2022-08-04 | $12.82 | $13.35 | $12.71 | $13.16 | $13.16 | 5,998,330 |
| 2022-08-03 | $12.75 | $13.02 | $12.51 | $12.76 | $12.76 | 5,668,470 |
| 2022-08-02 | $13.40 | $13.40 | $12.52 | $12.77 | $12.77 | 7,407,020 |
| 2022-08-01 | $13.56 | $13.77 | $13.35 | $13.56 | $13.56 | 6,606,360 |
| 2022-07-29 | $13.56 | $13.60 | $13.33 | $13.58 | $13.58 | 4,743,090 |
| 2022-07-28 | $13.49 | $13.63 | $13.47 | $13.50 | $13.50 | 3,907,170 |
| 2022-07-27 | $13.55 | $13.67 | $13.43 | $13.45 | $13.45 | 3,758,320 |
| 2022-07-26 | $13.56 | $13.85 | $13.50 | $13.55 | $13.55 | 5,228,640 |
| 2022-07-25 | $13.50 | $13.71 | $13.37 | $13.69 | $13.69 | 4,595,640 |
| 2022-07-22 | $13.59 | $13.90 | $13.46 | $13.49 | $13.49 | 6,058,500 |
| 2022-07-21 | $14.00 | $14.06 | $13.61 | $13.62 | $13.62 | 12,344,850 |
| 2022-07-20 | $13.97 | $14.56 | $13.26 | $14.24 | $14.24 | 21,567,030 |
| 2022-07-19 | $13.01 | $13.35 | $12.86 | $13.24 | $13.24 | 7,102,120 |
| 2022-07-18 | $12.73 | $13.22 | $12.60 | $13.00 | $13.00 | 6,714,900 |
| 2022-07-15 | $13.05 | $13.12 | $12.58 | $12.66 | $12.66 | 6,323,160 |
| 2022-07-14 | $13.15 | $13.22 | $13.01 | $13.06 | $13.06 | 3,771,400 |
| 2022-07-13 | $13.15 | $13.30 | $13.11 | $13.18 | $13.18 | 4,322,140 |
| 2022-07-12 | $13.44 | $13.44 | $13.13 | $13.18 | $13.18 | 4,636,560 |
| 2022-07-11 | $13.30 | $13.60 | $13.12 | $13.45 | $13.45 | 9,382,810 |
| 2022-07-08 | $13.33 | $13.35 | $13.09 | $13.15 | $13.15 | 4,406,310 |
| 2022-07-07 | $13.08 | $13.63 | $13.08 | $13.26 | $13.26 | 7,795,620 |
| 2022-07-06 | $13.00 | $13.15 | $12.82 | $13.01 | $13.01 | 4,862,050 |
| 2022-07-05 | $13.24 | $13.43 | $12.90 | $13.00 | $13.00 | 6,994,410 |
| 2022-07-04 | $12.81 | $13.35 | $12.73 | $13.23 | $13.23 | 10,708,560 |
| 2022-07-01 | $12.86 | $12.95 | $12.70 | $12.81 | $12.81 | 4,732,320 |
| 2022-06-30 | $12.80 | $13.01 | $12.80 | $12.86 | $12.86 | 4,781,420 |
| 2022-06-29 | $13.00 | $13.25 | $12.78 | $12.78 | $12.78 | 8,667,220 |
| 2022-06-28 | $13.23 | $13.28 | $12.85 | $13.02 | $13.02 | 6,162,670 |
| 2022-06-27 | $12.54 | $13.16 | $12.51 | $13.01 | $13.01 | 15,288,690 |
| 2022-06-24 | $12.69 | $12.70 | $12.50 | $12.54 | $12.54 | 5,374,590 |
| 2022-06-23 | $12.60 | $12.72 | $12.45 | $12.65 | $12.65 | 5,298,670 |
| 2022-06-22 | $13.11 | $13.11 | $12.66 | $12.68 | $12.68 | 7,292,520 |
| 2022-06-21 | $12.72 | $13.15 | $12.66 | $12.97 | $12.97 | 10,147,890 |
| 2022-06-20 | $12.73 | $12.89 | $12.73 | $12.78 | $12.78 | 6,734,690 |
| 2022-06-17 | $12.64 | $12.99 | $12.57 | $12.75 | $12.75 | 7,144,450 |
| 2022-06-16 | $12.64 | $12.84 | $12.63 | $12.69 | $12.69 | 7,440,360 |
| 2022-06-15 | $12.65 | $12.80 | $12.57 | $12.63 | $12.63 | 7,299,220 |
| 2022-06-14 | $12.95 | $12.98 | $12.42 | $12.75 | $12.75 | 10,419,070 |
| 2022-06-13 | $12.72 | $13.29 | $12.56 | $13.01 | $13.01 | 13,223,470 |
| 2022-06-10 | $12.61 | $12.85 | $12.55 | $12.71 | $12.71 | 8,033,330 |
| 2022-06-09 | $12.89 | $12.99 | $12.62 | $12.68 | $12.68 | 8,011,380 |
| 2022-06-08 | $12.72 | $12.86 | $12.41 | $12.82 | $12.82 | 12,406,020 |
| 2022-06-07 | $12.45 | $12.87 | $12.32 | $12.71 | $12.71 | 14,050,670 |
| 2022-06-06 | $12.44 | $12.54 | $12.21 | $12.53 | $12.53 | 11,899,300 |
| 2022-06-02 | $12.64 | $12.70 | $12.35 | $12.46 | $12.46 | 10,396,270 |
| 2022-06-01 | $12.83 | $12.96 | $12.48 | $12.73 | $12.73 | 8,916,730 |
| 2022-05-31 | $12.93 | $12.93 | $12.33 | $12.83 | $12.83 | 15,757,750 |
| 2022-05-30 | $13.19 | $13.27 | $12.48 | $12.99 | $12.99 | 19,133,100 |
| 2022-05-27 | $15.38 | $16.10 | $13.87 | $13.87 | $13.87 | 16,520,380 |
| 2022-05-26 | $15.88 | $16.03 | $15.20 | $15.41 | $15.41 | 7,128,410 |
| 2022-05-25 | $16.35 | $16.35 | $15.72 | $16.03 | $16.03 | 4,536,320 |
| 2022-05-24 | $23.49 | $23.62 | $22.34 | $23.10 | $16.36 | 6,709,270 |
| 2022-05-23 | $23.00 | $23.78 | $22.70 | $23.30 | $16.50 | 9,877,920 |
| 2022-05-20 | $22.00 | $24.30 | $22.00 | $23.63 | $16.73 | 13,873,480 |
| 2022-05-19 | $22.62 | $22.66 | $21.65 | $22.09 | $15.64 | 5,879,050 |
| 2022-05-18 | $23.60 | $23.85 | $22.53 | $22.80 | $16.14 | 5,374,590 |
| 2022-05-17 | $22.86 | $23.49 | $22.60 | $23.23 | $16.45 | 4,625,250 |
| 2022-05-16 | $22.48 | $23.79 | $22.30 | $23.08 | $16.34 | 6,456,410 |
| 2022-05-13 | $22.35 | $23.86 | $22.18 | $22.62 | $16.02 | 4,806,900 |
| 2022-05-12 | $22.54 | $23.13 | $22.05 | $22.36 | $15.83 | 3,620,540 |
| 2022-05-11 | $23.00 | $23.51 | $22.55 | $22.61 | $16.01 | 5,039,020 |
| 2022-05-10 | $22.96 | $23.52 | $22.70 | $23.11 | $16.36 | 4,296,870 |
| 2022-05-09 | $22.50 | $24.69 | $22.20 | $23.60 | $16.71 | 7,278,230 |
| 2022-05-06 | $21.00 | $22.73 | $21.00 | $22.50 | $15.93 | 3,684,050 |
| 2022-05-05 | $21.80 | $23.50 | $21.42 | $22.80 | $16.14 | 5,771,820 |
| 2022-05-04 | $22.47 | $22.47 | $22.47 | $22.47 | $15.91 | 0 |
| 2022-05-03 | $22.47 | $22.47 | $22.47 | $22.47 | $15.91 | 0 |
| 2022-04-29 | $21.18 | $22.76 | $20.61 | $22.47 | $15.91 | 6,175,890 |
| 2022-04-28 | $20.65 | $21.76 | $19.65 | $21.01 | $14.88 | 5,392,600 |
| 2022-04-27 | $20.55 | $20.91 | $19.30 | $20.72 | $14.67 | 5,836,990 |
| 2022-04-26 | $23.03 | $23.28 | $20.93 | $21.05 | $14.90 | 6,360,290 |
| 2022-04-25 | $23.50 | $24.36 | $22.55 | $22.69 | $16.07 | 7,098,680 |
| 2022-04-22 | $24.15 | $25.30 | $23.64 | $24.17 | $17.11 | 10,226,680 |
| 2022-04-21 | $24.17 | $25.70 | $23.90 | $24.15 | $17.10 | 14,037,060 |
| 2022-04-20 | $21.90 | $23.43 | $21.41 | $23.43 | $16.59 | 10,842,150 |
| 2022-04-19 | $19.42 | $21.30 | $19.42 | $21.30 | $15.08 | 2,771,990 |
| 2022-04-18 | $19.68 | $19.81 | $19.09 | $19.36 | $13.71 | 2,072,790 |
| 2022-04-15 | $20.52 | $20.52 | $19.45 | $19.52 | $13.82 | 3,651,580 |
| 2022-04-14 | $20.99 | $21.69 | $20.50 | $20.61 | $14.59 | 6,584,290 |
| 2022-04-13 | $22.44 | $22.58 | $20.73 | $20.99 | $14.86 | 9,351,090 |
| 2022-04-12 | $18.72 | $20.71 | $18.68 | $20.71 | $14.66 | 6,129,380 |
| 2022-04-11 | $19.49 | $19.65 | $18.56 | $18.83 | $13.33 | 1,775,070 |
| 2022-04-08 | $19.69 | $20.15 | $19.02 | $19.68 | $13.93 | 2,355,410 |
| 2022-04-07 | $20.05 | $20.11 | $19.28 | $19.28 | $13.65 | 2,166,430 |
| 2022-04-06 | $20.04 | $20.45 | $19.71 | $20.10 | $14.23 | 1,694,240 |
| 2022-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $14.20 | 0 |
| 2022-04-04 | $20.05 | $20.05 | $20.05 | $20.05 | $14.20 | 0 |
| 2022-04-01 | $20.23 | $20.23 | $19.90 | $20.05 | $14.20 | 1,323,900 |
| 2022-03-31 | $21.35 | $21.36 | $20.09 | $20.27 | $14.35 | 2,411,240 |
| 2022-03-30 | $20.42 | $21.11 | $20.25 | $20.83 | $14.75 | 2,920,400 |
| 2022-03-29 | $20.91 | $21.55 | $20.00 | $20.21 | $14.31 | 4,318,050 |
| 2022-03-28 | $20.42 | $21.17 | $20.02 | $20.83 | $14.75 | 3,988,150 |
| 2022-03-25 | $20.00 | $22.00 | $19.99 | $20.73 | $14.68 | 7,309,390 |
| 2022-03-24 | $20.23 | $20.28 | $19.79 | $20.00 | $14.16 | 1,441,700 |
| 2022-03-23 | $20.15 | $20.41 | $19.94 | $20.23 | $14.32 | 1,696,440 |
| 2022-03-22 | $20.06 | $20.23 | $19.89 | $20.10 | $14.23 | 1,738,630 |
| 2022-03-21 | $19.97 | $20.48 | $19.80 | $20.40 | $14.44 | 1,543,390 |
| 2022-03-18 | $19.65 | $20.03 | $19.45 | $19.97 | $14.14 | 1,497,160 |
| 2022-03-17 | $19.40 | $20.39 | $19.32 | $19.65 | $13.91 | 2,999,420 |
| 2022-03-16 | $19.34 | $19.42 | $18.30 | $19.05 | $13.49 | 3,335,840 |
| 2022-03-15 | $20.52 | $20.80 | $18.89 | $19.19 | $13.59 | 3,434,180 |
| 2022-03-14 | $20.52 | $22.18 | $20.31 | $20.80 | $14.73 | 3,025,900 |
| 2022-03-11 | $20.01 | $20.64 | $19.56 | $20.52 | $14.53 | 1,834,760 |
| 2022-03-10 | $20.66 | $20.80 | $20.10 | $20.16 | $14.27 | 1,729,400 |
| 2022-03-09 | $20.74 | $21.02 | $18.73 | $20.33 | $14.39 | 3,104,600 |
| 2022-03-08 | $21.49 | $21.60 | $20.61 | $20.74 | $14.68 | 1,749,690 |
| 2022-03-07 | $22.17 | $22.24 | $21.26 | $21.49 | $15.22 | 2,220,770 |
| 2022-03-04 | $22.12 | $22.38 | $22.00 | $22.18 | $15.70 | 1,818,650 |
| 2022-03-03 | $22.51 | $22.60 | $22.17 | $22.25 | $15.75 | 1,461,650 |
| 2022-03-02 | $22.30 | $22.75 | $22.01 | $22.56 | $15.97 | 1,784,070 |
| 2022-03-01 | $22.67 | $22.79 | $22.28 | $22.44 | $15.89 | 1,642,380 |
| 2022-02-28 | $22.52 | $22.74 | $21.99 | $22.67 | $16.05 | 2,130,110 |
| 2022-02-25 | $22.35 | $23.10 | $22.35 | $22.56 | $15.97 | 2,045,040 |
| 2022-02-24 | $23.20 | $23.48 | $22.16 | $22.29 | $15.78 | 3,287,710 |
| 2022-02-23 | $22.76 | $23.34 | $22.76 | $23.31 | $16.50 | 1,879,360 |
| 2022-02-22 | $23.60 | $23.60 | $22.38 | $22.69 | $16.07 | 3,491,660 |
| 2022-02-21 | $23.59 | $23.78 | $23.36 | $23.61 | $16.72 | 2,018,260 |
| 2022-02-18 | $24.04 | $24.04 | $23.34 | $23.72 | $16.79 | 2,512,410 |
| 2022-02-17 | $24.57 | $24.66 | $23.90 | $23.98 | $16.98 | 3,219,660 |
| 2022-02-16 | $23.98 | $25.56 | $23.80 | $24.66 | $17.46 | 5,350,660 |
| 2022-02-15 | $23.81 | $25.11 | $23.60 | $23.94 | $16.95 | 4,086,010 |
| 2022-02-14 | $24.59 | $24.75 | $23.42 | $23.80 | $16.85 | 5,385,080 |
| 2022-02-11 | $25.39 | $26.50 | $24.50 | $24.59 | $17.41 | 10,978,950 |
| 2022-02-10 | $22.97 | $25.27 | $22.87 | $25.27 | $17.89 | 7,483,870 |
| 2022-02-09 | $23.08 | $23.10 | $22.71 | $22.97 | $16.26 | 1,208,560 |
| 2022-02-08 | $23.25 | $23.25 | $22.74 | $23.04 | $16.31 | 1,642,600 |
| 2022-02-07 | $23.02 | $23.20 | $22.45 | $23.16 | $16.40 | 1,350,610 |
| 2022-02-04 | $22.66 | $22.66 | $22.66 | $22.66 | $16.04 | 0 |
| 2022-02-03 | $22.66 | $22.66 | $22.66 | $22.66 | $16.04 | 0 |
| 2022-02-02 | $22.66 | $22.66 | $22.66 | $22.66 | $16.04 | 0 |
| 2022-02-01 | $22.66 | $22.66 | $22.66 | $22.66 | $16.04 | 0 |
| 2022-01-28 | $22.39 | $22.87 | $21.92 | $22.66 | $16.04 | 1,916,340 |
| 2022-01-27 | $22.67 | $22.90 | $22.00 | $22.02 | $15.59 | 1,810,740 |
| 2022-01-26 | $22.50 | $23.07 | $22.43 | $22.68 | $16.06 | 1,339,990 |
| 2022-01-25 | $23.20 | $23.45 | $22.40 | $22.40 | $15.86 | 2,238,580 |
| 2022-01-24 | $23.59 | $23.95 | $23.15 | $23.20 | $16.43 | 1,320,500 |
| 2022-01-21 | $23.58 | $23.85 | $23.27 | $23.59 | $16.70 | 1,674,300 |
| 2022-01-20 | $24.39 | $24.71 | $23.50 | $23.58 | $16.70 | 3,203,710 |
| 2022-01-19 | $24.52 | $24.96 | $24.33 | $24.61 | $17.42 | 2,079,190 |
| 2022-01-18 | $25.30 | $25.38 | $24.38 | $24.52 | $17.36 | 3,112,390 |
| 2022-01-17 | $24.63 | $25.44 | $24.46 | $25.26 | $17.89 | 2,888,480 |
| 2022-01-14 | $24.86 | $25.36 | $24.14 | $24.60 | $17.42 | 3,228,620 |
| 2022-01-13 | $26.05 | $26.06 | $24.76 | $24.85 | $17.59 | 4,524,980 |
| 2022-01-12 | $25.16 | $26.75 | $25.00 | $26.05 | $18.44 | 6,076,480 |
| 2022-01-11 | $25.54 | $25.74 | $25.02 | $25.08 | $17.76 | 1,937,800 |
| 2022-01-10 | $24.87 | $25.68 | $24.38 | $25.54 | $18.08 | 2,449,400 |
| 2022-01-07 | $25.71 | $25.80 | $24.77 | $24.86 | $17.60 | 2,413,020 |
| 2022-01-06 | $25.25 | $25.93 | $25.13 | $25.72 | $18.21 | 1,688,000 |
| 2022-01-05 | $26.13 | $26.16 | $25.12 | $25.40 | $17.98 | 2,601,500 |
| 2022-01-04 | $26.10 | $26.46 | $25.58 | $26.03 | $18.43 | 3,558,590 |
| 2022-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $18.48 | 0 |
| 2021-12-31 | $25.80 | $26.15 | $25.58 | $26.10 | $18.48 | 2,870,050 |
| 2021-12-30 | $25.45 | $25.90 | $25.29 | $25.78 | $18.25 | 2,120,260 |
| 2021-12-29 | $25.36 | $25.85 | $25.20 | $25.45 | $18.02 | 1,920,400 |
| 2021-12-28 | $25.75 | $26.03 | $25.38 | $25.49 | $18.05 | 1,788,840 |
| 2021-12-27 | $25.23 | $25.87 | $25.07 | $25.51 | $18.06 | 1,827,240 |
| 2021-12-24 | $25.75 | $25.92 | $25.13 | $25.23 | $17.86 | 2,551,170 |
| 2021-12-23 | $26.21 | $26.33 | $25.44 | $25.75 | $18.23 | 4,435,600 |
| 2021-12-22 | $26.23 | $26.55 | $25.68 | $26.34 | $18.65 | 3,346,400 |
| 2021-12-21 | $25.75 | $26.14 | $25.68 | $25.96 | $18.38 | 2,047,000 |
| 2021-12-20 | $26.40 | $26.46 | $25.68 | $25.75 | $18.23 | 3,357,950 |
| 2021-12-17 | $27.09 | $27.10 | $26.16 | $26.35 | $18.66 | 3,954,890 |
| 2021-12-16 | $26.71 | $27.12 | $26.42 | $27.08 | $19.17 | 3,720,040 |
| 2021-12-15 | $26.80 | $27.37 | $26.52 | $26.58 | $18.82 | 4,847,300 |
| 2021-12-14 | $26.03 | $27.68 | $26.01 | $27.20 | $19.26 | 8,209,030 |
| 2021-12-13 | $26.80 | $26.80 | $25.89 | $26.40 | $18.69 | 5,979,160 |
| 2021-12-07 | $28.64 | $28.97 | $26.63 | $26.98 | $19.10 | 8,134,090 |
| 2021-12-06 | $29.97 | $30.27 | $28.46 | $28.49 | $20.17 | 9,894,760 |
| 2021-12-03 | $30.30 | $30.30 | $30.30 | $30.30 | $21.45 | 7,811,850 |
| 2021-12-02 | $31.10 | $31.10 | $31.10 | $31.10 | $22.02 | 13,573,980 |
| 2021-12-01 | $32.06 | $34.56 | $31.70 | $32.85 | $23.26 | 13,388,020 |
| 2021-11-30 | $34.40 | $34.52 | $32.05 | $32.39 | $22.93 | 14,325,900 |
| 2021-11-29 | $32.40 | $35.20 | $32.40 | $34.50 | $24.43 | 18,656,540 |
| 2021-11-26 | $32.71 | $33.33 | $31.80 | $32.00 | $22.66 | 6,898,640 |
| 2021-11-25 | $31.60 | $33.85 | $31.43 | $32.55 | $23.05 | 14,674,260 |
| 2021-11-24 | $30.90 | $33.57 | $30.18 | $32.85 | $23.26 | 20,814,290 |
| 2021-11-23 | $27.90 | $30.53 | $27.80 | $30.53 | $21.62 | 17,614,190 |
| 2021-11-22 | $27.48 | $28.23 | $27.00 | $27.75 | $19.65 | 4,772,820 |
| 2021-11-19 | $27.53 | $28.20 | $26.66 | $27.48 | $19.46 | 5,256,530 |
| 2021-11-18 | $28.30 | $29.55 | $27.32 | $28.53 | $20.20 | 11,813,150 |
| 2021-11-17 | $27.74 | $30.36 | $27.08 | $30.36 | $21.50 | 7,122,760 |
| 2021-11-16 | $28.48 | $29.62 | $27.34 | $27.60 | $19.54 | 11,304,240 |
| 2021-11-15 | $28.00 | $29.03 | $23.76 | $28.48 | $20.16 | 19,113,890 |
| 2021-11-12 | $24.32 | $26.39 | $24.09 | $26.39 | $18.69 | 7,825,260 |
| 2021-11-11 | $22.30 | $24.66 | $22.09 | $23.99 | $16.99 | 3,611,710 |
| 2021-11-10 | $22.29 | $22.44 | $21.49 | $22.43 | $15.88 | 1,499,600 |
| 2021-11-09 | $22.18 | $22.66 | $22.16 | $22.25 | $15.75 | 1,017,300 |
| 2021-11-08 | $23.21 | $23.40 | $22.13 | $22.19 | $15.71 | 1,549,440 |
| 2021-11-05 | $23.32 | $23.32 | $23.32 | $23.32 | $16.51 | 876,400 |
| 2021-11-04 | $23.96 | $23.96 | $23.20 | $23.32 | $16.51 | 1,213,840 |
| 2021-11-03 | $22.55 | $23.88 | $22.50 | $23.71 | $16.79 | 2,637,770 |
| 2021-11-02 | $22.52 | $23.18 | $22.50 | $22.62 | $16.02 | 1,958,900 |
| 2021-11-01 | $23.00 | $23.10 | $22.65 | $22.71 | $16.08 | 907,470 |
| 2021-10-29 | $22.08 | $23.06 | $21.78 | $22.90 | $16.21 | 1,387,610 |
| 2021-10-28 | $22.49 | $22.49 | $21.81 | $21.90 | $15.51 | 826,770 |
| 2021-10-27 | $22.60 | $22.96 | $22.03 | $22.15 | $15.68 | 1,066,700 |
| 2021-10-26 | $22.74 | $22.80 | $22.33 | $22.45 | $15.90 | 600,500 |
| 2021-10-25 | $22.59 | $22.59 | $21.92 | $22.48 | $15.92 | 943,740 |
| 2021-10-22 | $22.35 | $22.65 | $22.00 | $22.52 | $15.95 | 1,090,840 |
| 2021-10-21 | $22.89 | $23.05 | $22.20 | $22.37 | $15.84 | 881,880 |
| 2021-10-20 | $22.70 | $23.00 | $22.46 | $22.83 | $16.16 | 524,550 |
| 2021-10-19 | $23.01 | $23.19 | $22.60 | $22.74 | $16.10 | 504,400 |
| 2021-10-18 | $23.10 | $23.49 | $22.52 | $22.82 | $16.16 | 1,615,420 |
| 2021-10-15 | $23.57 | $23.75 | $22.96 | $23.56 | $16.68 | 1,146,100 |
| 2021-10-14 | $23.30 | $23.85 | $23.02 | $23.58 | $16.70 | 1,349,460 |
| 2021-10-13 | $22.31 | $23.40 | $22.30 | $22.97 | $16.26 | 1,120,830 |
| 2021-10-12 | $22.86 | $22.86 | $22.09 | $22.36 | $15.83 | 772,400 |
| 2021-10-11 | $23.31 | $23.40 | $22.60 | $22.73 | $16.09 | 888,820 |
| 2021-10-08 | $23.40 | $23.40 | $22.80 | $23.13 | $16.38 | 1,374,790 |
| 2021-10-07 | $23.03 | $23.03 | $23.03 | $23.03 | $16.31 | 0 |
| 2021-10-06 | $23.03 | $23.03 | $23.03 | $23.03 | $16.31 | 0 |
| 2021-09-30 | $22.20 | $23.15 | $21.81 | $23.03 | $16.31 | 2,146,970 |
| 2021-09-29 | $21.46 | $22.40 | $20.79 | $22.02 | $15.59 | 1,926,560 |
| 2021-09-28 | $21.72 | $21.87 | $21.22 | $21.32 | $15.10 | 1,183,540 |
| 2021-09-27 | $22.20 | $22.71 | $21.45 | $21.72 | $15.38 | 1,927,640 |
| 2021-09-24 | $22.37 | $22.55 | $21.87 | $21.94 | $15.53 | 1,143,940 |
| 2021-09-23 | $22.00 | $22.58 | $22.00 | $22.40 | $15.86 | 1,390,600 |
| 2021-09-22 | $22.56 | $22.97 | $21.95 | $22.12 | $15.66 | 1,395,560 |
| 2021-09-21 | $22.54 | $22.54 | $22.54 | $22.54 | $15.96 | 0 |
| 2021-09-20 | $22.54 | $22.54 | $22.54 | $22.54 | $15.96 | 0 |
| 2021-09-17 | $22.75 | $22.94 | $22.33 | $22.54 | $15.96 | 742,230 |
| 2021-09-16 | $23.58 | $23.58 | $22.67 | $22.75 | $16.11 | 1,340,800 |
| 2021-09-15 | $23.74 | $23.95 | $23.34 | $23.45 | $16.60 | 1,241,470 |
| 2021-09-14 | $24.01 | $24.65 | $23.67 | $23.75 | $16.82 | 1,638,200 |
| 2021-09-13 | $24.77 | $24.77 | $23.97 | $24.15 | $17.10 | 1,738,190 |
| 2021-09-10 | $25.30 | $25.32 | $24.67 | $24.78 | $17.55 | 1,848,300 |
| 2021-09-09 | $24.60 | $25.48 | $24.20 | $25.08 | $17.76 | 1,661,550 |
| 2021-09-08 | $24.68 | $24.88 | $24.42 | $24.60 | $17.42 | 1,130,550 |
| 2021-09-07 | $25.00 | $25.15 | $24.50 | $24.68 | $17.47 | 1,441,700 |
| 2021-09-06 | $24.49 | $24.98 | $23.01 | $24.91 | $17.64 | 3,656,610 |
| 2021-09-03 | $22.31 | $23.80 | $22.31 | $23.46 | $16.61 | 2,009,560 |
| 2021-09-02 | $22.30 | $22.60 | $22.02 | $22.49 | $15.92 | 830,340 |
| 2021-09-01 | $22.22 | $22.93 | $21.90 | $22.35 | $15.82 | 1,718,100 |
| 2021-08-31 | $22.35 | $22.57 | $21.82 | $22.23 | $15.74 | 1,758,870 |
| 2021-08-30 | $23.54 | $23.55 | $22.33 | $22.35 | $15.82 | 1,949,610 |
| 2021-08-27 | $23.20 | $23.58 | $22.60 | $23.37 | $16.55 | 1,152,570 |
| 2021-08-26 | $23.61 | $23.75 | $23.00 | $23.30 | $16.50 | 994,760 |
| 2021-08-25 | $23.65 | $23.73 | $23.38 | $23.46 | $16.61 | 987,400 |
| 2021-08-24 | $23.70 | $23.91 | $23.45 | $23.69 | $16.77 | 883,540 |
| 2021-08-23 | $23.35 | $23.96 | $23.15 | $23.70 | $16.78 | 1,111,550 |
| 2021-08-20 | $24.22 | $24.35 | $23.36 | $23.70 | $16.78 | 1,436,080 |
| 2021-08-19 | $23.68 | $24.45 | $23.36 | $24.24 | $17.16 | 1,788,860 |
| 2021-08-18 | $24.10 | $24.27 | $23.38 | $23.64 | $16.74 | 1,926,540 |
| 2021-08-17 | $25.81 | $25.82 | $23.85 | $24.00 | $16.99 | 4,818,840 |
| 2021-08-16 | $23.73 | $25.81 | $23.73 | $25.81 | $18.27 | 5,261,360 |
| 2021-08-13 | $23.90 | $23.98 | $23.20 | $23.48 | $16.62 | 2,272,550 |
| 2021-08-12 | $24.30 | $24.77 | $23.73 | $23.90 | $16.92 | 2,695,060 |
| 2021-08-11 | $24.80 | $24.98 | $24.34 | $24.47 | $17.33 | 1,731,800 |
| 2021-08-10 | $23.85 | $24.80 | $23.68 | $24.75 | $17.52 | 3,101,860 |
| 2021-08-09 | $22.87 | $24.04 | $22.87 | $23.96 | $16.96 | 5,300,100 |
| 2021-08-06 | $24.00 | $24.38 | $22.58 | $22.87 | $16.19 | 6,628,660 |
| 2021-08-05 | $24.67 | $25.00 | $23.93 | $24.13 | $17.08 | 4,066,920 |
| 2021-08-04 | $26.05 | $26.12 | $25.03 | $25.10 | $17.77 | 3,483,330 |
| 2021-08-03 | $26.15 | $26.28 | $25.16 | $25.91 | $18.35 | 2,707,050 |
| 2021-08-02 | $26.00 | $26.64 | $25.66 | $26.15 | $18.52 | 2,587,050 |
| 2021-07-30 | $26.35 | $27.22 | $25.50 | $26.15 | $18.52 | 3,281,030 |
| 2021-07-29 | $27.30 | $27.30 | $25.15 | $26.69 | $18.90 | 5,317,980 |
| 2021-07-28 | $27.30 | $27.85 | $24.60 | $27.30 | $19.33 | 4,409,110 |
| 2021-07-27 | $30.31 | $30.47 | $27.27 | $27.30 | $19.33 | 6,617,330 |
| 2021-07-26 | $29.99 | $30.50 | $29.77 | $30.30 | $21.45 | 1,317,380 |
| 2021-07-23 | $31.00 | $31.00 | $29.90 | $30.07 | $21.29 | 1,563,720 |
| 2021-07-22 | $30.85 | $31.49 | $30.15 | $30.85 | $21.84 | 2,327,310 |
| 2021-07-21 | $30.68 | $31.28 | $30.22 | $30.88 | $21.86 | 1,937,830 |
| 2021-07-20 | $30.47 | $31.09 | $30.30 | $30.74 | $21.77 | 1,093,910 |
| 2021-07-19 | $31.35 | $31.40 | $30.47 | $30.70 | $21.74 | 1,359,110 |
| 2021-07-16 | $31.61 | $32.11 | $31.30 | $31.33 | $22.18 | 1,156,900 |
| 2021-07-15 | $32.77 | $32.82 | $31.20 | $31.75 | $22.48 | 2,076,370 |
| 2021-07-14 | $31.78 | $33.25 | $31.55 | $32.76 | $23.20 | 2,405,210 |
| 2021-07-13 | $32.07 | $32.30 | $31.38 | $31.81 | $22.52 | 1,219,840 |
| 2021-07-12 | $32.62 | $32.79 | $31.99 | $32.09 | $22.72 | 1,649,770 |
| 2021-07-08 | $34.20 | $34.33 | $33.30 | $33.32 | $23.59 | 1,575,840 |
| 2021-07-07 | $34.50 | $35.05 | $33.93 | $33.99 | $24.07 | 2,941,350 |
| 2021-07-06 | $33.15 | $35.58 | $32.70 | $34.60 | $24.50 | 4,803,830 |
| 2021-07-05 | $31.60 | $32.97 | $31.32 | $32.74 | $23.18 | 1,655,750 |
| 2021-07-02 | $31.00 | $32.11 | $31.00 | $31.45 | $22.27 | 1,103,690 |
| 2021-07-01 | $32.39 | $32.63 | $31.44 | $31.60 | $22.37 | 1,761,860 |
| 2021-06-30 | $33.38 | $33.38 | $32.00 | $32.50 | $23.01 | 1,985,530 |
| 2021-06-29 | $32.56 | $33.33 | $31.89 | $33.08 | $23.42 | 3,521,100 |
| 2021-06-28 | $32.13 | $32.77 | $31.90 | $32.55 | $23.05 | 1,823,780 |
| 2021-06-25 | $31.20 | $32.42 | $30.89 | $32.20 | $22.80 | 2,247,650 |
| 2021-06-24 | $31.62 | $31.65 | $30.68 | $31.20 | $22.09 | 1,999,070 |
| 2021-06-23 | $31.60 | $31.98 | $31.22 | $31.53 | $22.32 | 1,835,610 |
| 2021-06-22 | $31.72 | $32.42 | $31.31 | $31.89 | $22.58 | 1,656,570 |
| 2021-06-21 | $30.60 | $32.00 | $30.20 | $31.80 | $22.52 | 2,087,690 |
| 2021-06-18 | $30.15 | $30.68 | $29.79 | $30.57 | $21.64 | 1,965,650 |
| 2021-06-17 | $29.76 | $30.35 | $29.60 | $30.25 | $21.42 | 1,740,610 |
| 2021-06-16 | $30.12 | $30.77 | $29.08 | $29.76 | $21.07 | 3,718,220 |
| 2021-06-15 | $29.97 | $30.30 | $29.61 | $29.87 | $21.15 | 2,579,470 |
| 2021-06-14 | $29.79 | $29.79 | $29.79 | $29.79 | $21.09 | 0 |
| 2021-06-11 | $30.40 | $30.55 | $29.39 | $29.79 | $21.09 | 3,969,800 |
| 2021-06-10 | $31.14 | $31.27 | $30.32 | $30.44 | $21.55 | 2,242,710 |
| 2021-06-09 | $30.92 | $31.55 | $30.31 | $31.14 | $22.05 | 1,568,620 |
| 2021-06-08 | $31.50 | $31.87 | $30.44 | $30.85 | $21.84 | 2,984,550 |
| 2021-06-07 | $32.22 | $32.99 | $31.78 | $31.78 | $22.50 | 1,925,140 |
| 2021-06-04 | $32.64 | $32.95 | $31.67 | $32.22 | $22.81 | 2,385,550 |
| 2021-06-03 | $32.84 | $33.43 | $32.48 | $32.51 | $23.02 | 1,862,620 |
| 2021-06-02 | $34.26 | $34.39 | $32.89 | $33.07 | $23.41 | 2,488,430 |
| 2021-06-01 | $34.35 | $35.22 | $33.80 | $34.20 | $24.21 | 2,458,660 |
| 2021-05-31 | $32.58 | $34.42 | $32.48 | $34.35 | $24.32 | 2,198,160 |
| 2021-05-28 | $33.30 | $33.87 | $32.47 | $32.58 | $23.07 | 2,088,130 |
| 2021-05-27 | $33.30 | $34.20 | $33.15 | $33.30 | $23.58 | 3,266,280 |
| 2021-05-26 | $34.50 | $34.60 | $34.02 | $34.32 | $24.30 | 1,827,940 |
| 2021-05-25 | $34.56 | $34.86 | $34.00 | $34.43 | $24.38 | 1,864,980 |
| 2021-05-24 | $34.61 | $35.09 | $33.72 | $34.77 | $24.62 | 2,106,340 |
| 2021-05-21 | $34.86 | $35.18 | $33.80 | $34.60 | $24.50 | 1,673,680 |
| 2021-05-20 | $33.98 | $35.10 | $33.40 | $34.33 | $24.31 | 1,911,610 |
| 2021-05-19 | $34.30 | $34.57 | $33.65 | $33.98 | $24.06 | 1,379,870 |
| 2021-05-18 | $33.60 | $34.31 | $33.24 | $34.11 | $24.15 | 1,648,760 |
| 2021-05-17 | $33.63 | $33.99 | $33.16 | $33.58 | $23.78 | 1,661,040 |
| 2021-05-14 | $33.66 | $34.29 | $33.06 | $33.68 | $23.85 | 1,500,070 |
| 2021-05-13 | $33.76 | $34.14 | $33.08 | $33.55 | $23.75 | 1,636,190 |
| 2021-05-12 | $33.60 | $33.79 | $32.85 | $33.71 | $23.87 | 1,613,360 |
| 2021-05-11 | $34.19 | $34.79 | $33.39 | $33.76 | $23.90 | 1,263,290 |
| 2021-05-10 | $34.79 | $34.95 | $34.00 | $34.19 | $24.21 | 1,544,090 |
| 2021-05-07 | $35.14 | $35.58 | $34.50 | $34.60 | $24.50 | 1,529,310 |
| 2021-05-06 | $35.50 | $36.70 | $35.35 | $35.39 | $25.06 | 2,097,040 |
| 2021-05-05 | $35.36 | $35.36 | $35.36 | $35.36 | $25.04 | 0 |
| 2021-05-04 | $35.36 | $35.36 | $35.36 | $35.36 | $25.04 | 0 |
| 2021-04-30 | $35.76 | $36.47 | $34.99 | $35.36 | $25.04 | 2,704,670 |
| 2021-04-29 | $36.10 | $37.38 | $35.66 | $35.96 | $25.39 | 4,432,150 |
| 2021-04-28 | $35.75 | $36.79 | $35.31 | $36.11 | $25.50 | 2,881,270 |
| 2021-04-27 | $35.80 | $36.10 | $34.56 | $35.75 | $25.24 | 3,128,660 |
| 2021-04-26 | $34.50 | $36.13 | $34.32 | $35.80 | $25.28 | 3,230,390 |
| 2021-04-23 | $34.29 | $35.29 | $34.01 | $34.59 | $24.42 | 2,705,980 |
| 2021-04-22 | $33.04 | $34.55 | $32.90 | $34.36 | $24.26 | 3,792,100 |
| 2021-04-21 | $31.41 | $33.49 | $31.36 | $33.04 | $23.33 | 3,637,320 |
| 2021-04-20 | $32.01 | $33.20 | $31.59 | $31.75 | $22.42 | 2,549,240 |
| 2021-04-19 | $29.91 | $32.10 | $29.32 | $31.89 | $22.52 | 4,112,950 |
| 2021-04-16 | $29.38 | $29.78 | $29.16 | $29.60 | $20.90 | 781,540 |
| 2021-04-15 | $29.31 | $29.64 | $29.03 | $29.32 | $20.70 | 754,180 |
| 2021-04-14 | $29.25 | $29.65 | $29.21 | $29.45 | $20.79 | 682,100 |
| 2021-04-13 | $29.38 | $29.79 | $29.00 | $29.30 | $20.69 | 1,164,760 |
| 2021-04-12 | $29.96 | $30.57 | $29.08 | $29.49 | $20.82 | 1,807,160 |
| 2021-04-09 | $30.08 | $30.80 | $29.93 | $30.18 | $21.31 | 1,324,810 |
| 2021-04-08 | $30.40 | $30.67 | $30.00 | $30.28 | $21.38 | 1,276,300 |
| 2021-04-07 | $30.90 | $31.50 | $30.30 | $30.50 | $21.53 | 1,561,720 |
| 2021-04-06 | $29.20 | $30.92 | $29.14 | $30.89 | $21.81 | 2,723,390 |
| 2021-04-05 | $28.94 | $28.94 | $28.94 | $28.94 | $20.43 | 0 |
| 2021-04-02 | $28.88 | $29.15 | $28.51 | $28.94 | $20.43 | 946,940 |
| 2021-04-01 | $29.05 | $29.35 | $28.55 | $28.75 | $20.30 | 1,710,480 |
| 2021-03-31 | $29.31 | $29.49 | $28.75 | $29.01 | $20.48 | 1,352,360 |
| 2021-03-30 | $29.94 | $29.98 | $29.09 | $29.38 | $20.74 | 1,958,890 |
| 2021-03-29 | $30.50 | $30.50 | $29.42 | $29.53 | $20.85 | 1,670,490 |
| 2021-03-26 | $29.89 | $30.70 | $29.10 | $29.89 | $21.10 | 2,458,140 |
| 2021-03-25 | $29.00 | $30.43 | $29.00 | $29.89 | $21.10 | 2,280,230 |
| 2021-03-24 | $30.61 | $30.61 | $29.01 | $30.00 | $21.18 | 5,048,900 |
| 2021-03-23 | $33.36 | $37.50 | $31.50 | $31.72 | $22.40 | 11,553,520 |
| 2021-03-22 | $33.41 | $35.08 | $33.10 | $35.00 | $24.71 | 3,501,480 |
| 2021-03-19 | $33.66 | $33.98 | $32.30 | $33.31 | $23.52 | 3,064,390 |
| 2021-03-18 | $34.01 | $35.10 | $33.48 | $33.66 | $23.77 | 2,783,580 |
| 2021-03-17 | $33.30 | $34.39 | $33.05 | $34.16 | $24.12 | 1,977,350 |
| 2021-03-16 | $31.22 | $33.89 | $31.05 | $33.30 | $23.51 | 4,118,370 |
| 2021-03-15 | $32.24 | $33.00 | $31.00 | $31.35 | $22.13 | 2,511,790 |
| 2021-03-12 | $31.97 | $32.30 | $31.71 | $32.30 | $22.81 | 1,807,720 |
| 2021-03-11 | $31.88 | $32.47 | $31.49 | $31.94 | $22.55 | 3,078,570 |
| 2021-03-10 | $33.87 | $34.66 | $31.96 | $32.09 | $22.66 | 5,873,730 |
| 2021-03-09 | $37.18 | $37.18 | $33.57 | $33.57 | $23.70 | 5,562,390 |
| 2021-03-08 | $36.68 | $38.15 | $36.31 | $37.30 | $26.34 | 6,821,380 |
| 2021-03-05 | $33.82 | $37.26 | $33.05 | $37.26 | $26.31 | 13,130,490 |
| 2021-03-04 | $34.79 | $35.12 | $33.58 | $33.87 | $23.91 | 2,192,820 |
| 2021-03-03 | $33.03 | $35.15 | $32.76 | $34.85 | $24.61 | 5,134,460 |
| 2021-03-02 | $31.69 | $34.29 | $31.07 | $33.03 | $23.32 | 4,300,420 |
| 2021-03-01 | $30.33 | $31.72 | $30.33 | $31.55 | $22.28 | 1,617,860 |
| 2021-02-26 | $31.31 | $31.50 | $29.92 | $30.75 | $21.71 | 2,211,860 |
| 2021-02-25 | $32.12 | $32.78 | $31.09 | $31.60 | $22.31 | 1,695,050 |
| 2021-02-24 | $31.99 | $32.89 | $31.86 | $32.15 | $22.70 | 2,029,890 |
| 2021-02-23 | $33.10 | $33.25 | $32.05 | $32.35 | $22.84 | 1,948,200 |
| 2021-02-22 | $33.20 | $34.19 | $32.96 | $33.38 | $23.57 | 3,405,740 |
| 2021-02-19 | $31.63 | $33.28 | $31.57 | $33.03 | $23.32 | 2,280,210 |
| 2021-02-18 | $31.88 | $32.87 | $31.50 | $31.92 | $22.54 | 2,404,030 |
| 2021-02-17 | $31.70 | $31.70 | $31.70 | $31.70 | $22.38 | 0 |
| 2021-02-16 | $31.70 | $31.70 | $31.70 | $31.70 | $22.38 | 0 |
| 2021-02-15 | $31.70 | $31.70 | $31.70 | $31.70 | $22.38 | 0 |
| 2021-02-12 | $31.70 | $31.70 | $31.70 | $31.70 | $22.38 | 0 |
| 2021-02-11 | $31.70 | $31.70 | $31.70 | $31.70 | $22.38 | 0 |
| 2021-02-10 | $30.53 | $31.94 | $30.53 | $31.70 | $22.38 | 1,812,130 |
| 2021-02-09 | $30.72 | $31.79 | $30.20 | $30.83 | $21.77 | 2,086,280 |
| 2021-02-08 | $30.70 | $30.99 | $29.61 | $30.42 | $21.48 | 3,006,820 |
| 2021-02-05 | $32.34 | $32.38 | $30.58 | $30.70 | $21.68 | 1,349,580 |
| 2021-02-04 | $32.79 | $32.91 | $31.00 | $31.85 | $22.49 | 2,889,270 |
| 2021-02-03 | $33.89 | $34.11 | $32.95 | $32.97 | $23.28 | 2,085,770 |
| 2021-02-02 | $33.73 | $34.50 | $32.60 | $34.09 | $24.07 | 3,475,130 |
| 2021-02-01 | $32.65 | $34.43 | $32.10 | $33.73 | $23.81 | 2,448,340 |
| 2021-01-29 | $33.50 | $33.86 | $32.19 | $32.65 | $23.05 | 2,350,560 |
| 2021-01-28 | $33.33 | $34.10 | $33.30 | $33.42 | $23.60 | 2,078,940 |
| 2021-01-27 | $34.68 | $34.68 | $33.50 | $33.75 | $23.83 | 2,106,720 |
| 2021-01-26 | $34.06 | $35.20 | $34.00 | $34.13 | $24.10 | 2,354,310 |
| 2021-01-25 | $35.01 | $35.68 | $34.12 | $34.25 | $24.18 | 3,906,330 |
| 2021-01-22 | $34.37 | $35.49 | $34.04 | $34.55 | $24.39 | 5,156,180 |
| 2021-01-21 | $32.84 | $35.19 | $32.84 | $34.63 | $24.45 | 4,876,830 |
| 2021-01-20 | $33.23 | $33.23 | $32.21 | $33.00 | $23.30 | 3,608,490 |
| 2021-01-19 | $32.30 | $34.80 | $31.95 | $34.02 | $24.02 | 6,143,770 |
| 2021-01-18 | $29.83 | $32.50 | $29.23 | $32.30 | $22.81 | 5,730,730 |
| 2021-01-15 | $30.04 | $31.62 | $29.80 | $29.99 | $21.17 | 5,552,740 |
| 2021-01-14 | $27.98 | $30.79 | $27.97 | $30.02 | $21.20 | 6,201,410 |
| 2021-01-13 | $28.44 | $28.57 | $27.58 | $28.31 | $19.99 | 3,733,470 |
| 2021-01-12 | $28.43 | $28.98 | $28.12 | $28.44 | $20.08 | 2,607,640 |
| 2021-01-11 | $28.75 | $29.29 | $27.77 | $28.69 | $20.26 | 3,525,430 |
| 2021-01-08 | $28.74 | $29.21 | $27.50 | $28.75 | $20.30 | 4,542,680 |
| 2021-01-07 | $29.96 | $29.96 | $28.66 | $28.74 | $20.29 | 4,384,340 |
| 2021-01-06 | $30.63 | $30.96 | $29.60 | $30.00 | $21.18 | 2,878,030 |
| 2021-01-05 | $30.36 | $31.25 | $30.27 | $30.63 | $21.63 | 3,014,360 |
| 2021-01-04 | $29.73 | $30.79 | $29.56 | $30.36 | $21.44 | 4,058,130 |
| 2021-01-01 | $29.71 | $29.71 | $29.71 | $29.71 | $20.98 | 0 |
| 2020-12-31 | $29.59 | $29.78 | $29.11 | $29.71 | $20.98 | 3,240,860 |
| 2020-12-30 | $29.61 | $29.98 | $28.71 | $29.03 | $20.50 | 4,793,290 |
| 2020-12-29 | $31.00 | $32.78 | $27.81 | $29.72 | $20.98 | 8,759,200 |
| 2020-12-28 | $30.28 | $32.45 | $30.00 | $30.90 | $21.82 | 11,713,050 |
| 2020-12-25 | $36.05 | $36.70 | $32.44 | $32.44 | $22.90 | 7,346,460 |
| 2020-12-24 | $40.21 | $40.21 | $36.04 | $36.04 | $25.45 | 12,237,920 |
| 2020-12-23 | $39.53 | $40.20 | $39.18 | $40.04 | $28.27 | 2,981,290 |
| 2020-12-22 | $39.21 | $40.55 | $38.89 | $39.52 | $27.90 | 4,427,910 |
| 2020-12-21 | $39.23 | $39.68 | $38.88 | $39.30 | $27.75 | 2,313,380 |
| 2020-12-18 | $39.48 | $39.95 | $39.22 | $39.60 | $27.96 | 1,561,520 |
| 2020-12-17 | $39.65 | $40.28 | $39.08 | $39.76 | $28.07 | 2,308,120 |
| 2020-12-16 | $40.60 | $40.80 | $39.77 | $39.85 | $28.14 | 1,909,650 |
| 2020-12-15 | $38.80 | $40.55 | $38.67 | $40.36 | $28.50 | 4,013,140 |
| 2020-12-14 | $38.91 | $39.99 | $38.79 | $39.15 | $27.64 | 3,368,230 |
| 2020-12-11 | $39.98 | $40.61 | $38.63 | $39.15 | $27.64 | 3,330,710 |
| 2020-12-10 | $39.63 | $40.16 | $38.57 | $39.52 | $27.90 | 3,782,200 |
| 2020-12-09 | $42.35 | $42.35 | $39.63 | $40.00 | $28.24 | 5,200,830 |
| 2020-12-08 | $40.73 | $42.60 | $40.73 | $42.32 | $29.88 | 5,313,230 |
| 2020-12-07 | $41.24 | $41.38 | $40.29 | $40.95 | $28.91 | 4,467,630 |
| 2020-12-04 | $38.70 | $42.50 | $38.45 | $41.04 | $28.98 | 10,556,580 |
| 2020-12-03 | $39.01 | $39.41 | $38.38 | $38.80 | $27.39 | 3,019,920 |
| 2020-12-02 | $39.66 | $40.08 | $38.80 | $39.09 | $27.60 | 3,648,260 |
| 2020-12-01 | $40.10 | $40.18 | $39.49 | $39.68 | $28.02 | 3,162,660 |
| 2020-11-30 | $39.76 | $39.99 | $38.63 | $39.73 | $28.05 | 4,076,980 |
| 2020-11-27 | $40.22 | $40.90 | $39.50 | $39.66 | $28.00 | 7,921,290 |
| 2020-11-26 | $40.10 | $40.40 | $38.77 | $40.40 | $28.52 | 7,089,280 |
| 2020-11-25 | $38.80 | $40.18 | $38.51 | $39.70 | $28.03 | 8,985,490 |
| 2020-11-24 | $37.30 | $38.77 | $37.30 | $38.70 | $27.32 | 7,412,910 |
| 2020-11-23 | $36.80 | $38.49 | $36.55 | $37.18 | $26.25 | 3,521,850 |
| 2020-11-20 | $37.02 | $37.80 | $36.75 | $37.17 | $26.24 | 2,788,560 |
| 2020-11-19 | $37.80 | $37.81 | $36.44 | $37.02 | $26.14 | 3,283,460 |
| 2020-11-18 | $36.20 | $38.57 | $36.10 | $37.50 | $26.48 | 6,771,720 |
| 2020-11-17 | $36.11 | $36.61 | $35.82 | $36.38 | $25.69 | 2,067,530 |
| 2020-11-16 | $35.58 | $36.21 | $35.50 | $36.17 | $25.54 | 1,996,910 |
| 2020-11-13 | $35.37 | $35.60 | $34.71 | $35.58 | $25.12 | 2,031,430 |
| 2020-11-12 | $35.71 | $35.82 | $35.20 | $35.55 | $25.10 | 2,288,740 |
| 2020-11-11 | $36.40 | $36.80 | $35.37 | $35.50 | $25.06 | 3,306,990 |
| 2020-11-10 | $37.30 | $38.00 | $36.41 | $36.53 | $25.79 | 4,606,920 |
| 2020-11-09 | $36.35 | $37.07 | $36.00 | $36.55 | $25.81 | 4,836,170 |
| 2020-11-06 | $37.07 | $37.20 | $36.31 | $36.35 | $25.66 | 3,173,840 |
| 2020-11-05 | $37.42 | $37.68 | $36.60 | $37.26 | $26.31 | 3,500,230 |
| 2020-11-04 | $37.15 | $37.42 | $36.60 | $37.17 | $26.24 | 2,459,630 |
| 2020-11-03 | $37.00 | $37.48 | $36.61 | $37.20 | $26.26 | 2,647,260 |
| 2020-11-02 | $36.71 | $37.21 | $35.97 | $36.76 | $25.95 | 2,611,500 |
| 2020-10-30 | $39.38 | $39.38 | $36.70 | $36.75 | $25.95 | 5,137,750 |
| 2020-10-29 | $38.60 | $39.41 | $38.44 | $38.90 | $27.47 | 2,715,740 |
| 2020-10-28 | $39.50 | $40.00 | $38.89 | $39.10 | $27.61 | 2,873,790 |
| 2020-10-27 | $38.01 | $40.24 | $38.01 | $39.37 | $27.80 | 4,111,320 |
| 2020-10-26 | $37.30 | $39.54 | $37.10 | $38.70 | $27.32 | 3,937,660 |
| 2020-10-23 | $38.48 | $38.51 | $37.30 | $37.50 | $26.48 | 2,034,300 |
| 2020-10-22 | $39.30 | $39.69 | $37.40 | $37.93 | $26.78 | 4,483,740 |
| 2020-10-21 | $41.71 | $41.77 | $39.28 | $39.28 | $27.73 | 4,278,120 |
| 2020-10-20 | $40.50 | $41.80 | $40.20 | $41.28 | $29.15 | 4,370,120 |
| 2020-10-19 | $41.00 | $41.19 | $40.25 | $40.65 | $28.70 | 2,641,720 |
| 2020-10-16 | $41.34 | $42.47 | $40.70 | $40.85 | $28.84 | 4,039,260 |
| 2020-10-15 | $41.58 | $41.85 | $40.85 | $41.41 | $29.24 | 2,943,930 |
| 2020-10-14 | $40.15 | $42.37 | $39.80 | $41.40 | $29.23 | 5,877,840 |
| 2020-10-13 | $39.53 | $40.50 | $39.46 | $40.25 | $28.42 | 3,523,940 |
| 2020-10-12 | $38.29 | $40.17 | $37.70 | $39.86 | $28.14 | 5,341,800 |
| 2020-10-09 | $36.80 | $38.34 | $36.44 | $38.10 | $26.90 | 3,365,990 |
| 2020-10-08 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-10-07 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-10-06 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-10-05 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-10-02 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-10-01 | $35.97 | $35.97 | $35.97 | $35.97 | $25.40 | 0 |
| 2020-09-30 | $36.17 | $36.47 | $35.86 | $35.97 | $25.40 | 1,742,810 |
| 2020-09-29 | $36.14 | $36.76 | $36.02 | $36.12 | $25.50 | 1,954,620 |
| 2020-09-28 | $36.86 | $36.86 | $35.66 | $36.26 | $25.60 | 2,318,730 |
| 2020-09-25 | $36.99 | $37.31 | $36.25 | $36.38 | $25.69 | 3,221,030 |
| 2020-09-24 | $38.68 | $38.68 | $36.69 | $36.69 | $25.90 | 3,744,460 |
| 2020-09-23 | $39.14 | $39.58 | $38.38 | $38.68 | $27.31 | 2,842,540 |
| 2020-09-22 | $39.45 | $39.79 | $38.76 | $38.82 | $27.41 | 2,675,780 |
| 2020-09-21 | $39.50 | $40.38 | $39.30 | $39.65 | $27.99 | 5,433,130 |
| 2020-09-18 | $37.91 | $39.80 | $37.60 | $38.88 | $27.45 | 7,978,860 |
| 2020-09-17 | $38.97 | $38.97 | $37.30 | $37.80 | $26.69 | 6,619,600 |
| 2020-09-16 | $38.45 | $39.39 | $38.40 | $38.73 | $27.35 | 7,826,420 |
| 2020-09-15 | $35.30 | $38.80 | $35.26 | $38.80 | $27.39 | 11,163,330 |
| 2020-09-14 | $35.67 | $36.15 | $35.01 | $35.27 | $24.90 | 2,040,710 |
| 2020-09-11 | $35.60 | $35.60 | $34.89 | $35.25 | $24.89 | 1,789,210 |
| 2020-09-10 | $36.21 | $36.55 | $34.92 | $35.10 | $24.78 | 2,949,450 |
| 2020-09-09 | $37.39 | $37.60 | $35.00 | $36.03 | $25.44 | 4,524,510 |
| 2020-09-08 | $38.28 | $38.67 | $37.20 | $37.70 | $26.62 | 3,990,620 |
| 2020-09-07 | $38.19 | $39.59 | $37.85 | $38.28 | $27.03 | 5,199,340 |
| 2020-09-04 | $38.01 | $38.70 | $37.51 | $38.43 | $27.13 | 4,480,850 |
| 2020-09-03 | $38.46 | $39.30 | $38.27 | $38.35 | $27.08 | 3,525,500 |
| 2020-09-02 | $37.55 | $39.06 | $37.40 | $38.80 | $27.39 | 6,173,440 |
| 2020-09-01 | $37.86 | $38.58 | $36.94 | $37.85 | $26.72 | 6,203,500 |
| 2020-08-31 | $36.88 | $38.85 | $36.71 | $37.81 | $26.70 | 6,286,840 |
| 2020-08-28 | $36.00 | $37.30 | $35.86 | $36.94 | $26.08 | 5,310,190 |
| 2020-08-27 | $35.64 | $36.29 | $35.25 | $36.00 | $25.42 | 3,411,020 |
| 2020-08-26 | $35.48 | $36.11 | $34.92 | $35.68 | $25.19 | 3,982,330 |
| 2020-08-25 | $35.80 | $36.81 | $35.13 | $35.60 | $25.14 | 6,205,240 |
| 2020-08-24 | $36.60 | $36.93 | $35.51 | $35.91 | $25.35 | 5,411,260 |
| 2020-08-21 | $36.70 | $37.50 | $36.11 | $36.56 | $25.81 | 4,990,010 |
| 2020-08-20 | $35.51 | $36.70 | $35.08 | $36.58 | $25.83 | 5,940,000 |
| 2020-08-19 | $35.01 | $36.90 | $35.00 | $36.27 | $25.61 | 10,239,270 |
| 2020-08-18 | $35.16 | $35.25 | $34.58 | $34.78 | $24.56 | 3,832,510 |
| 2020-08-17 | $34.59 | $35.29 | $34.23 | $35.09 | $24.78 | 5,273,000 |
| 2020-08-14 | $34.14 | $34.70 | $33.72 | $34.58 | $24.41 | 4,540,020 |
| 2020-08-13 | $34.45 | $34.96 | $34.00 | $34.31 | $24.22 | 4,486,230 |
| 2020-08-12 | $35.20 | $35.65 | $33.68 | $34.35 | $24.25 | 6,692,800 |
| 2020-08-11 | $37.04 | $37.45 | $35.60 | $35.67 | $25.18 | 6,522,670 |
| 2020-08-10 | $36.93 | $37.61 | $36.61 | $37.01 | $26.13 | 3,665,300 |
| 2020-08-07 | $38.41 | $38.77 | $36.36 | $37.29 | $26.33 | 7,650,030 |
| 2020-08-06 | $39.09 | $39.09 | $37.80 | $38.60 | $27.25 | 5,711,120 |
| 2020-08-05 | $38.70 | $39.06 | $37.51 | $38.52 | $27.20 | 7,570,340 |
| 2020-08-04 | $39.40 | $40.94 | $39.10 | $39.22 | $27.69 | 9,678,820 |
| 2020-08-03 | $39.06 | $40.96 | $38.27 | $40.11 | $28.32 | 11,115,790 |
| 2020-07-31 | $39.05 | $40.08 | $38.00 | $39.56 | $27.93 | 14,454,530 |
| 2020-07-30 | $37.26 | $40.70 | $36.42 | $40.70 | $28.74 | 23,212,310 |
| 2020-07-29 | $35.85 | $37.99 | $35.15 | $37.00 | $26.12 | 9,242,730 |
| 2020-07-28 | $34.72 | $35.98 | $34.65 | $35.55 | $25.10 | 7,851,850 |
| 2020-07-27 | $34.61 | $35.14 | $32.96 | $34.95 | $24.68 | 8,928,630 |
| 2020-07-24 | $34.92 | $37.07 | $34.50 | $34.69 | $24.49 | 15,578,580 |
| 2020-07-23 | $34.50 | $34.70 | $33.06 | $34.40 | $24.29 | 9,391,010 |
| 2020-07-22 | $34.64 | $35.74 | $34.26 | $35.00 | $24.71 | 8,926,120 |
| 2020-07-21 | $35.65 | $35.88 | $34.28 | $34.64 | $24.46 | 10,913,740 |
| 2020-07-20 | $35.69 | $36.25 | $34.80 | $36.20 | $25.56 | 9,464,000 |
| 2020-07-17 | $36.17 | $36.79 | $34.60 | $35.55 | $25.10 | 9,479,100 |
| 2020-07-16 | $39.00 | $39.14 | $35.50 | $36.09 | $25.48 | 11,859,030 |
| 2020-07-15 | $42.98 | $43.70 | $38.57 | $38.57 | $27.23 | 22,245,780 |
| 2020-07-14 | $41.00 | $44.30 | $40.65 | $42.85 | $30.25 | 20,211,790 |
| 2020-07-13 | $41.00 | $42.99 | $39.93 | $42.01 | $29.66 | 29,154,360 |
| 2020-07-10 | $47.50 | $47.59 | $44.37 | $44.37 | $31.33 | 19,218,680 |
| 2020-07-09 | $48.90 | $50.00 | $45.01 | $49.30 | $34.81 | 44,551,810 |
| 2020-07-08 | $49.15 | $49.15 | $47.80 | $49.15 | $34.70 | 21,360,470 |
| 2020-07-07 | $44.68 | $44.68 | $44.10 | $44.68 | $31.55 | 3,471,900 |
| 2020-07-06 | $36.00 | $40.62 | $36.00 | $40.62 | $28.68 | 22,216,190 |
| 2020-07-03 | $34.15 | $36.93 | $32.80 | $36.93 | $26.07 | 28,733,780 |
| 2020-07-02 | $34.50 | $36.26 | $32.08 | $33.57 | $23.70 | 17,943,000 |
| 2020-07-01 | $32.98 | $35.01 | $32.40 | $35.01 | $24.72 | 18,350,130 |
| 2020-06-30 | $30.90 | $31.90 | $30.38 | $31.83 | $22.47 | 4,548,620 |
| 2020-06-29 | $29.73 | $31.48 | $29.61 | $30.49 | $21.53 | 4,588,350 |
| 2020-06-26 | $29.67 | $29.67 | $29.67 | $29.67 | $20.95 | 0 |
| 2020-06-25 | $29.67 | $29.67 | $29.67 | $29.67 | $20.95 | 0 |
| 2020-06-24 | $30.20 | $30.42 | $29.52 | $29.67 | $20.95 | 4,653,080 |
| 2020-06-23 | $30.91 | $31.40 | $30.15 | $30.19 | $21.32 | 3,716,730 |
| 2020-06-22 | $31.70 | $31.92 | $30.50 | $30.75 | $21.71 | 4,817,890 |
| 2020-06-19 | $30.52 | $32.67 | $30.40 | $31.70 | $22.38 | 6,280,560 |
| 2020-06-18 | $29.11 | $30.58 | $28.95 | $30.46 | $21.51 | 4,917,520 |
| 2020-06-17 | $29.02 | $29.31 | $28.69 | $29.16 | $20.59 | 2,068,980 |
| 2020-06-16 | $29.59 | $29.59 | $28.40 | $29.02 | $20.49 | 3,556,470 |
| 2020-06-15 | $30.00 | $30.29 | $29.11 | $29.11 | $20.55 | 3,067,710 |
| 2020-06-12 | $29.36 | $30.27 | $29.02 | $30.00 | $21.18 | 4,080,600 |
| 2020-06-11 | $30.62 | $30.90 | $29.52 | $29.66 | $20.94 | 3,226,980 |
| 2020-06-10 | $30.75 | $31.29 | $30.36 | $30.70 | $21.68 | 1,844,600 |
| 2020-06-09 | $31.30 | $31.50 | $30.45 | $30.80 | $21.75 | 1,922,140 |
| 2020-06-08 | $30.45 | $31.28 | $30.45 | $30.93 | $21.84 | 2,498,130 |
| 2020-06-05 | $30.79 | $30.90 | $30.20 | $30.51 | $21.54 | 1,866,190 |
| 2020-06-04 | $29.77 | $30.75 | $29.70 | $30.49 | $21.53 | 2,961,930 |
| 2020-06-03 | $30.25 | $30.26 | $29.31 | $30.12 | $21.27 | 3,776,720 |
| 2020-06-02 | $29.25 | $32.15 | $29.25 | $30.25 | $21.36 | 4,282,530 |
| 2020-06-01 | $39.66 | $41.26 | $39.07 | $41.21 | $20.65 | 4,450,220 |
| 2020-05-29 | $38.35 | $40.45 | $37.93 | $39.27 | $19.68 | 2,339,620 |
| 2020-05-28 | $38.78 | $39.19 | $37.16 | $38.06 | $19.07 | 1,808,620 |
| 2020-05-27 | $39.56 | $39.99 | $38.51 | $38.77 | $19.43 | 1,352,190 |
| 2020-05-26 | $38.89 | $39.98 | $38.10 | $39.60 | $19.84 | 1,503,060 |
| 2020-05-25 | $38.75 | $39.03 | $37.81 | $38.34 | $19.21 | 882,490 |
| 2020-05-22 | $39.39 | $39.55 | $38.10 | $38.64 | $19.36 | 1,356,400 |
| 2020-05-21 | $40.23 | $40.40 | $39.08 | $39.39 | $19.74 | 1,787,180 |
| 2020-05-20 | $40.44 | $41.09 | $39.59 | $39.83 | $19.96 | 2,383,100 |
| 2020-05-19 | $41.02 | $41.16 | $40.05 | $40.73 | $20.41 | 1,167,900 |
| 2020-05-18 | $41.37 | $41.88 | $40.00 | $40.59 | $20.34 | 1,308,530 |
| 2020-05-15 | $41.92 | $41.92 | $40.80 | $41.18 | $20.64 | 1,586,340 |
| 2020-05-14 | $41.70 | $42.00 | $41.18 | $41.50 | $20.80 | 1,415,140 |
| 2020-05-13 | $41.80 | $42.58 | $41.08 | $41.87 | $20.98 | 1,796,540 |
| 2020-05-12 | $42.30 | $42.42 | $41.29 | $41.80 | $20.95 | 1,954,610 |
| 2020-05-11 | $41.00 | $42.56 | $41.00 | $41.68 | $20.89 | 3,371,120 |
| 2020-05-08 | $39.78 | $42.12 | $39.78 | $40.77 | $20.43 | 3,567,600 |
| 2020-05-07 | $39.20 | $39.98 | $38.70 | $39.73 | $19.91 | 2,784,670 |
| 2020-05-06 | $37.78 | $39.30 | $37.50 | $38.99 | $19.54 | 2,088,890 |
| 2020-05-05 | $37.74 | $37.74 | $37.74 | $37.74 | $18.91 | 0 |
| 2020-05-04 | $37.74 | $37.74 | $37.74 | $37.74 | $18.91 | 0 |
| 2020-05-01 | $37.74 | $37.74 | $37.74 | $37.74 | $18.91 | 0 |
| 2020-04-30 | $37.14 | $38.17 | $37.10 | $37.74 | $18.91 | 1,531,680 |
| 2020-04-29 | $36.71 | $38.29 | $36.38 | $37.22 | $18.65 | 2,645,800 |
| 2020-04-28 | $35.70 | $37.18 | $35.66 | $36.71 | $18.40 | 2,794,290 |
| 2020-04-27 | $35.21 | $35.80 | $35.08 | $35.63 | $17.85 | 1,931,110 |
| 2020-04-24 | $35.00 | $35.70 | $34.59 | $35.05 | $17.56 | 1,366,120 |
| 2020-04-23 | $35.55 | $36.00 | $35.04 | $35.05 | $17.56 | 2,778,510 |
| 2020-04-22 | $36.55 | $36.55 | $35.31 | $35.57 | $17.82 | 3,238,100 |
| 2020-04-21 | $36.23 | $36.84 | $35.97 | $36.13 | $18.11 | 4,098,400 |
| 2020-04-20 | $36.00 | $37.51 | $35.60 | $36.70 | $18.39 | 3,382,420 |
| 2020-04-17 | $34.42 | $36.64 | $34.18 | $35.72 | $17.90 | 3,644,150 |
| 2020-04-16 | $33.08 | $34.18 | $32.87 | $34.00 | $17.04 | 1,910,300 |
| 2020-04-15 | $33.17 | $33.80 | $33.00 | $33.20 | $16.64 | 2,132,330 |
| 2020-04-14 | $32.60 | $33.70 | $32.56 | $33.07 | $16.57 | 2,371,150 |
| 2020-04-13 | $33.37 | $34.06 | $32.32 | $32.40 | $16.24 | 2,094,670 |
| 2020-04-10 | $34.74 | $35.25 | $33.37 | $33.37 | $16.72 | 2,393,140 |
| 2020-04-09 | $36.06 | $36.24 | $34.43 | $34.80 | $17.44 | 3,351,710 |
| 2020-04-08 | $35.48 | $36.20 | $35.41 | $35.90 | $17.99 | 2,998,530 |
| 2020-04-07 | $36.11 | $36.14 | $34.90 | $35.33 | $17.70 | 3,457,390 |
| 2020-04-06 | $35.57 | $35.57 | $35.57 | $35.57 | $17.82 | 0 |
| 2020-04-03 | $36.40 | $36.40 | $35.00 | $35.57 | $17.82 | 1,149,590 |
| 2020-04-02 | $35.31 | $36.08 | $35.02 | $36.06 | $18.07 | 1,336,530 |
| 2020-04-01 | $35.50 | $36.12 | $35.21 | $35.32 | $17.70 | 1,472,920 |
| 2020-03-31 | $35.85 | $36.66 | $35.16 | $35.60 | $17.84 | 2,179,620 |
| 2020-03-30 | $33.87 | $35.70 | $33.24 | $35.70 | $17.89 | 3,032,990 |
| 2020-03-27 | $34.72 | $35.88 | $34.30 | $34.37 | $17.22 | 2,706,650 |
| 2020-03-26 | $33.28 | $35.30 | $32.69 | $34.72 | $17.40 | 3,763,850 |
| 2020-03-25 | $32.46 | $33.70 | $31.91 | $33.40 | $16.74 | 3,645,300 |
| 2020-03-24 | $32.07 | $32.39 | $30.63 | $31.57 | $15.82 | 2,262,270 |
| 2020-03-23 | $32.58 | $33.29 | $30.97 | $31.42 | $15.75 | 2,746,310 |
| 2020-03-20 | $33.24 | $33.99 | $32.75 | $33.47 | $16.77 | 2,187,380 |
| 2020-03-19 | $32.49 | $33.21 | $31.87 | $32.54 | $16.31 | 2,154,860 |
| 2020-03-18 | $33.73 | $34.57 | $32.38 | $32.68 | $16.38 | 3,039,300 |
| 2020-03-17 | $33.30 | $34.88 | $31.11 | $33.29 | $16.68 | 4,723,980 |
| 2020-03-16 | $35.67 | $35.90 | $33.06 | $33.18 | $16.63 | 2,944,310 |
| 2020-03-13 | $32.40 | $35.88 | $32.40 | $35.20 | $17.64 | 3,721,860 |
| 2020-03-12 | $36.67 | $36.89 | $35.61 | $36.00 | $18.04 | 2,487,510 |
| 2020-03-11 | $38.29 | $39.17 | $37.19 | $37.27 | $18.68 | 2,048,600 |
| 2020-03-10 | $37.26 | $38.88 | $36.61 | $38.10 | $19.09 | 2,394,130 |
| 2020-03-09 | $40.00 | $40.00 | $37.28 | $37.60 | $18.84 | 3,734,660 |
| 2020-03-06 | $40.38 | $40.93 | $39.66 | $40.38 | $20.24 | 2,275,770 |
| 2020-03-05 | $41.20 | $41.60 | $39.91 | $40.38 | $20.24 | 2,922,100 |
| 2020-03-04 | $40.23 | $41.36 | $39.50 | $40.60 | $20.35 | 2,537,790 |
| 2020-03-03 | $41.69 | $42.96 | $40.02 | $40.72 | $20.41 | 3,688,920 |
| 2020-03-02 | $40.25 | $41.83 | $38.80 | $41.18 | $20.64 | 3,210,250 |
| 2020-02-28 | $41.50 | $42.50 | $39.20 | $39.90 | $19.99 | 3,821,360 |
| 2020-02-27 | $43.92 | $44.79 | $42.55 | $43.55 | $21.82 | 3,363,600 |
| 2020-02-26 | $45.36 | $46.50 | $43.21 | $43.92 | $22.01 | 4,165,260 |
| 2020-02-25 | $48.38 | $48.38 | $45.26 | $46.98 | $23.54 | 4,700,630 |
| 2020-02-24 | $50.20 | $50.50 | $48.60 | $49.35 | $24.73 | 2,995,370 |
| 2020-02-21 | $46.50 | $51.21 | $46.27 | $50.12 | $25.12 | 4,581,280 |
| 2020-02-20 | $45.02 | $46.55 | $44.07 | $46.55 | $23.33 | 2,978,470 |
| 2020-02-19 | $45.73 | $46.53 | $44.60 | $44.89 | $22.50 | 2,416,120 |
| 2020-02-18 | $45.00 | $47.14 | $44.93 | $46.00 | $23.05 | 3,246,390 |
| 2020-02-17 | $44.73 | $45.14 | $44.20 | $45.00 | $22.55 | 2,930,220 |
| 2020-02-14 | $44.50 | $45.46 | $44.05 | $44.34 | $22.22 | 3,019,590 |
| 2020-02-13 | $46.11 | $46.85 | $43.95 | $44.97 | $22.54 | 4,073,760 |
| 2020-02-12 | $46.00 | $48.11 | $45.68 | $46.31 | $23.21 | 3,036,760 |
| 2020-02-11 | $46.20 | $48.48 | $46.05 | $46.71 | $23.41 | 2,902,800 |
| 2020-02-10 | $44.80 | $48.50 | $43.89 | $47.00 | $23.55 | 3,876,650 |
| 2020-02-07 | $40.59 | $44.66 | $39.30 | $44.66 | $22.38 | 4,382,760 |
| 2020-02-06 | $39.37 | $42.00 | $38.45 | $40.60 | $20.35 | 3,720,980 |
| 2020-02-05 | $37.87 | $39.67 | $37.39 | $39.52 | $19.80 | 3,320,910 |
| 2020-02-04 | $38.64 | $38.64 | $36.80 | $37.87 | $18.98 | 3,292,000 |
| 2020-02-03 | $36.33 | $39.78 | $36.33 | $36.80 | $18.44 | 4,582,120 |
| 2020-01-31 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-30 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-29 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-28 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-27 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-24 | $40.37 | $40.37 | $40.37 | $40.37 | $20.23 | 0 |
| 2020-01-23 | $40.12 | $42.20 | $39.01 | $40.37 | $20.23 | 2,924,770 |
| 2020-01-22 | $41.60 | $43.00 | $39.33 | $41.25 | $20.67 | 3,452,870 |
| 2020-01-21 | $40.99 | $41.50 | $40.23 | $41.08 | $20.59 | 2,815,140 |
| 2020-01-20 | $37.34 | $40.99 | $36.87 | $40.99 | $20.54 | 6,640,490 |
| 2020-01-17 | $37.09 | $37.88 | $36.57 | $37.26 | $18.67 | 2,730,660 |
| 2020-01-16 | $35.20 | $37.55 | $34.91 | $36.99 | $18.54 | 3,353,350 |
| 2020-01-15 | $35.15 | $35.60 | $34.70 | $35.28 | $17.68 | 1,509,980 |
| 2020-01-14 | $35.90 | $36.46 | $34.75 | $34.98 | $17.53 | 2,030,940 |
| 2020-01-13 | $36.46 | $36.68 | $35.40 | $36.07 | $18.08 | 1,982,780 |
| 2020-01-10 | $36.45 | $36.58 | $35.71 | $36.06 | $18.07 | 2,113,510 |
| 2020-01-09 | $34.31 | $36.36 | $34.17 | $36.15 | $18.12 | 5,474,360 |
| 2020-01-08 | $34.17 | $34.74 | $33.40 | $34.10 | $17.09 | 2,404,600 |
| 2020-01-07 | $35.07 | $35.67 | $34.12 | $34.61 | $17.34 | 2,069,400 |
| 2020-01-06 | $34.46 | $35.96 | $34.42 | $35.30 | $17.69 | 3,228,630 |
| 2020-01-03 | $35.00 | $35.00 | $34.00 | $34.46 | $17.27 | 1,795,350 |
| 2020-01-02 | $35.76 | $35.76 | $34.66 | $35.10 | $17.59 | 1,673,980 |
| 2020-01-01 | $35.30 | $35.30 | $35.30 | $35.30 | $17.69 | 0 |
| 2019-12-31 | $34.75 | $35.86 | $34.50 | $35.30 | $17.69 | 1,041,830 |
| 2019-12-30 | $34.48 | $35.48 | $33.69 | $34.82 | $17.45 | 1,077,590 |
| 2019-12-27 | $35.54 | $35.97 | $34.38 | $34.48 | $17.28 | 1,582,060 |
| 2019-12-26 | $35.99 | $36.46 | $35.48 | $35.68 | $17.88 | 856,040 |
| 2019-12-25 | $36.00 | $36.75 | $35.14 | $36.20 | $18.14 | 1,590,370 |
| 2019-12-24 | $35.14 | $36.36 | $35.14 | $36.08 | $18.08 | 1,087,070 |
| 2019-12-23 | $36.03 | $36.58 | $34.80 | $35.38 | $17.73 | 1,357,000 |
| 2019-12-20 | $36.69 | $36.78 | $36.00 | $36.02 | $18.05 | 866,990 |
| 2019-12-19 | $38.54 | $38.54 | $35.91 | $36.50 | $18.29 | 2,119,690 |
| 2019-12-18 | $37.18 | $38.88 | $36.95 | $37.60 | $18.84 | 2,509,250 |
| 2019-12-17 | $37.49 | $37.50 | $36.51 | $37.18 | $18.63 | 1,702,680 |
| 2019-12-16 | $35.58 | $37.48 | $35.56 | $37.09 | $18.59 | 2,894,630 |
| 2019-12-13 | $34.86 | $35.65 | $34.47 | $35.52 | $17.80 | 1,262,140 |
| 2019-12-12 | $34.85 | $35.04 | $34.39 | $34.44 | $17.26 | 958,900 |
| 2019-12-11 | $34.50 | $35.40 | $34.40 | $34.85 | $17.46 | 724,390 |
| 2019-12-10 | $34.70 | $35.40 | $34.50 | $34.92 | $17.50 | 1,423,530 |
| 2019-12-09 | $36.09 | $36.78 | $34.88 | $34.96 | $17.52 | 1,589,530 |
| 2019-12-06 | $36.00 | $36.46 | $35.48 | $35.99 | $18.04 | 1,960,650 |
| 2019-12-05 | $33.37 | $36.30 | $32.85 | $35.84 | $17.96 | 4,513,660 |
| 2019-12-04 | $33.60 | $33.60 | $32.55 | $33.20 | $16.64 | 1,973,920 |
| 2019-12-03 | $32.89 | $33.99 | $32.50 | $33.88 | $16.98 | 1,511,490 |
| 2019-12-02 | $33.99 | $34.50 | $32.50 | $32.99 | $16.53 | 3,052,750 |
| 2019-11-29 | $35.32 | $35.61 | $33.35 | $33.95 | $17.01 | 2,346,760 |
| 2019-11-28 | $36.02 | $36.08 | $34.00 | $35.29 | $17.68 | 1,442,930 |
| 2019-11-27 | $35.11 | $36.57 | $35.00 | $36.19 | $18.14 | 914,430 |
| 2019-11-26 | $36.30 | $37.09 | $35.57 | $35.60 | $17.84 | 873,600 |
| 2019-11-25 | $36.59 | $36.75 | $35.50 | $36.10 | $18.09 | 917,600 |
| 2019-11-22 | $36.93 | $37.70 | $36.00 | $36.59 | $18.34 | 1,833,480 |
| 2019-11-21 | $36.95 | $38.00 | $36.12 | $36.94 | $18.51 | 1,679,720 |
| 2019-11-20 | $36.98 | $37.56 | $36.27 | $36.56 | $18.32 | 1,428,320 |
| 2019-11-19 | $35.70 | $37.45 | $35.70 | $37.18 | $18.63 | 2,466,150 |
| 2019-11-18 | $34.85 | $36.32 | $34.85 | $35.88 | $17.98 | 1,405,200 |
| 2019-11-15 | $34.30 | $35.55 | $33.28 | $35.40 | $17.74 | 1,485,210 |
| 2019-11-14 | $35.00 | $35.00 | $33.63 | $34.00 | $17.04 | 979,510 |
| 2019-11-13 | $35.01 | $35.20 | $34.06 | $34.60 | $17.34 | 741,920 |
| 2019-11-12 | $34.86 | $35.44 | $34.50 | $35.18 | $17.63 | 626,160 |
| 2019-11-11 | $35.39 | $35.65 | $34.83 | $35.25 | $17.66 | 884,930 |
| 2019-11-08 | $34.60 | $35.69 | $34.35 | $35.20 | $17.64 | 1,311,070 |
| 2019-11-07 | $34.20 | $34.92 | $33.58 | $34.26 | $17.17 | 862,040 |
| 2019-11-06 | $34.33 | $34.44 | $33.72 | $33.90 | $16.99 | 645,830 |
| 2019-11-05 | $34.07 | $34.75 | $33.93 | $34.17 | $17.12 | 1,283,610 |
| 2019-11-04 | $33.50 | $34.80 | $32.79 | $34.47 | $17.27 | 1,844,980 |
| 2019-11-01 | $32.80 | $33.87 | $32.40 | $33.60 | $16.84 | 1,169,620 |
| 2019-10-31 | $32.84 | $33.68 | $32.20 | $33.45 | $16.76 | 2,198,440 |
| 2019-10-30 | $32.90 | $33.29 | $32.16 | $32.68 | $16.38 | 1,501,510 |
| 2019-10-29 | $35.05 | $35.07 | $32.60 | $32.89 | $16.48 | 3,761,850 |
| 2019-10-28 | $37.08 | $37.87 | $35.05 | $35.22 | $17.65 | 3,330,640 |
| 2019-10-25 | $35.00 | $38.00 | $34.71 | $36.75 | $18.42 | 3,981,710 |
| 2019-10-24 | $35.55 | $35.58 | $34.61 | $34.98 | $17.53 | 1,407,740 |
| 2019-10-23 | $35.89 | $35.98 | $35.03 | $35.55 | $17.81 | 768,460 |
| 2019-10-22 | $35.13 | $37.77 | $35.00 | $35.99 | $18.04 | 984,250 |
| 2019-10-21 | $35.23 | $35.94 | $34.27 | $35.33 | $17.70 | 688,170 |
| 2019-10-18 | $35.65 | $36.20 | $35.18 | $35.23 | $17.65 | 1,317,500 |
| 2019-10-17 | $35.55 | $36.00 | $35.06 | $35.60 | $17.84 | 985,930 |
| 2019-10-16 | $34.78 | $36.37 | $34.29 | $35.64 | $17.86 | 1,685,730 |
| 2019-10-15 | $34.25 | $35.16 | $34.25 | $34.50 | $17.29 | 1,238,430 |
| 2019-10-14 | $33.71 | $35.27 | $33.41 | $34.75 | $17.41 | 1,588,810 |
| 2019-10-11 | $34.36 | $34.38 | $33.65 | $33.82 | $16.95 | 1,131,330 |
| 2019-10-10 | $33.60 | $34.39 | $33.49 | $34.18 | $17.13 | 1,303,150 |
| 2019-10-09 | $34.47 | $34.47 | $33.20 | $33.80 | $16.94 | 1,250,660 |
| 2019-10-08 | $34.79 | $35.22 | $33.50 | $33.71 | $16.89 | 1,553,660 |
| 2019-10-07 | $34.79 | $34.79 | $34.79 | $34.79 | $17.43 | 0 |
| 2019-10-04 | $34.79 | $34.79 | $34.79 | $34.79 | $17.43 | 0 |
| 2019-10-03 | $34.79 | $34.79 | $34.79 | $34.79 | $17.43 | 0 |
| 2019-10-02 | $34.79 | $34.79 | $34.79 | $34.79 | $17.43 | 0 |
| 2019-10-01 | $34.79 | $34.79 | $34.79 | $34.79 | $17.43 | 0 |
| 2019-09-30 | $36.00 | $36.70 | $33.51 | $34.79 | $17.43 | 2,580,200 |
| 2019-09-27 | $38.84 | $38.84 | $35.16 | $36.53 | $18.31 | 4,719,180 |
| 2019-09-26 | $37.23 | $38.96 | $36.50 | $37.75 | $18.92 | 6,049,570 |
| 2019-09-25 | $35.65 | $36.25 | $34.84 | $35.42 | $17.75 | 1,600,040 |
| 2019-09-24 | $35.34 | $36.95 | $35.14 | $35.70 | $17.89 | 2,436,140 |
| 2019-09-23 | $35.85 | $35.85 | $34.23 | $35.02 | $17.55 | 1,709,850 |
| 2019-09-20 | $36.14 | $36.40 | $35.65 | $35.97 | $18.03 | 959,270 |
| 2019-09-19 | $36.11 | $36.73 | $35.68 | $36.23 | $18.16 | 1,076,870 |
| 2019-09-18 | $35.35 | $36.49 | $35.35 | $36.11 | $18.10 | 1,482,290 |
| 2019-09-17 | $35.95 | $35.95 | $34.75 | $35.14 | $17.61 | 1,371,470 |
| 2019-09-16 | $37.00 | $37.00 | $35.75 | $35.98 | $18.03 | 1,203,630 |
| 2019-09-13 | $36.50 | $36.50 | $36.50 | $36.50 | $18.29 | 0 |
| 2019-09-12 | $36.73 | $36.97 | $35.69 | $36.50 | $18.29 | 1,639,520 |
| 2019-09-11 | $36.89 | $36.99 | $36.00 | $36.39 | $18.24 | 1,379,280 |
| 2019-09-10 | $37.19 | $37.40 | $35.56 | $36.85 | $18.47 | 1,872,610 |
| 2019-09-09 | $37.30 | $37.77 | $36.62 | $37.15 | $18.62 | 1,703,350 |
| 2019-09-06 | $37.52 | $37.75 | $36.68 | $37.19 | $18.64 | 1,998,920 |
| 2019-09-05 | $38.94 | $38.97 | $37.60 | $37.80 | $18.94 | 1,772,310 |
| 2019-09-04 | $37.98 | $38.50 | $37.50 | $38.18 | $19.13 | 1,349,150 |
| 2019-09-03 | $37.89 | $38.80 | $37.30 | $37.98 | $19.03 | 2,074,620 |
| 2019-09-02 | $35.79 | $38.00 | $35.02 | $37.89 | $18.99 | 2,607,970 |
| 2019-08-30 | $35.60 | $36.48 | $35.00 | $35.60 | $17.84 | 1,958,200 |
| 2019-08-29 | $35.99 | $36.25 | $35.40 | $35.88 | $17.98 | 1,623,160 |
| 2019-08-28 | $36.16 | $37.98 | $35.60 | $35.84 | $17.96 | 2,225,860 |
| 2019-08-27 | $36.06 | $36.48 | $35.40 | $35.93 | $18.01 | 2,110,300 |
| 2019-08-26 | $35.19 | $36.39 | $34.60 | $35.80 | $17.94 | 1,803,230 |
| 2019-08-23 | $36.87 | $37.26 | $34.60 | $35.56 | $17.82 | 2,213,370 |
| 2019-08-22 | $36.39 | $36.96 | $35.53 | $36.49 | $18.29 | 1,853,790 |
| 2019-08-21 | $36.43 | $36.95 | $36.00 | $36.25 | $18.17 | 1,672,580 |
| 2019-08-20 | $35.91 | $37.35 | $35.56 | $36.40 | $18.24 | 2,175,070 |
| 2019-08-19 | $34.86 | $36.57 | $34.63 | $35.71 | $17.90 | 2,382,510 |
| 2019-08-16 | $34.93 | $35.98 | $34.26 | $35.15 | $17.61 | 2,489,190 |
| 2019-08-15 | $32.85 | $35.52 | $32.58 | $35.31 | $17.69 | 5,005,310 |
| 2019-08-14 | $31.01 | $33.25 | $31.01 | $33.25 | $16.66 | 5,087,220 |
| 2019-08-13 | $30.64 | $30.64 | $29.88 | $30.23 | $15.15 | 1,278,480 |
| 2019-08-12 | $30.44 | $30.78 | $29.83 | $30.78 | $15.42 | 1,660,470 |
| 2019-08-09 | $30.23 | $30.90 | $30.05 | $30.44 | $15.25 | 1,787,980 |
| 2019-08-08 | $29.75 | $30.49 | $29.75 | $30.29 | $15.18 | 1,510,690 |
| 2019-08-07 | $30.46 | $30.48 | $29.48 | $29.75 | $14.91 | 1,328,080 |
| 2019-08-06 | $30.10 | $30.99 | $29.45 | $30.06 | $15.06 | 2,798,860 |
| 2019-08-05 | $30.80 | $32.21 | $29.03 | $31.00 | $15.53 | 4,504,400 |
| 2019-08-02 | $30.94 | $32.10 | $30.40 | $31.46 | $15.77 | 2,731,120 |
| 2019-08-01 | $30.67 | $32.22 | $30.67 | $31.68 | $15.88 | 2,706,130 |
| 2019-07-31 | $30.80 | $31.30 | $30.42 | $30.92 | $15.49 | 2,060,500 |
| 2019-07-30 | $30.90 | $31.59 | $30.30 | $30.63 | $15.35 | 3,381,930 |
| 2019-07-29 | $28.88 | $32.00 | $28.88 | $30.53 | $15.30 | 5,120,610 |
| 2019-07-26 | $28.50 | $29.88 | $28.20 | $29.50 | $14.78 | 3,342,540 |
| 2019-07-25 | $28.85 | $28.99 | $28.27 | $28.66 | $14.36 | 2,181,610 |
| 2019-07-24 | $26.78 | $28.98 | $26.51 | $28.75 | $14.41 | 4,396,100 |
| 2019-07-23 | $26.85 | $27.80 | $26.01 | $26.78 | $13.42 | 2,372,500 |
| 2019-07-22 | $26.21 | $27.25 | $25.61 | $26.85 | $13.46 | 3,125,970 |
| 2019-07-19 | $25.63 | $26.82 | $25.61 | $25.73 | $12.89 | 2,333,650 |
| 2019-07-18 | $26.16 | $26.25 | $25.20 | $25.30 | $12.68 | 1,595,280 |
| 2019-07-17 | $26.14 | $26.88 | $25.00 | $26.20 | $13.13 | 1,942,620 |
| 2019-07-16 | $27.75 | $28.00 | $25.81 | $26.06 | $13.06 | 3,848,730 |
| 2019-07-15 | $27.00 | $27.36 | $26.21 | $26.90 | $13.48 | 1,642,400 |
| 2019-07-12 | $26.65 | $27.00 | $26.22 | $26.65 | $13.35 | 1,382,850 |
| 2019-07-11 | $26.69 | $27.00 | $26.18 | $26.65 | $13.35 | 1,441,980 |
| 2019-07-10 | $27.10 | $27.48 | $26.17 | $26.49 | $13.27 | 1,404,670 |
| 2019-07-09 | $27.18 | $27.34 | $26.26 | $27.18 | $13.62 | 1,031,650 |
| 2019-07-08 | $27.89 | $27.89 | $26.76 | $26.99 | $13.53 | 1,343,230 |
| 2019-07-05 | $26.81 | $27.58 | $26.14 | $27.58 | $13.82 | 1,960,400 |
| 2019-07-04 | $26.55 | $27.30 | $26.15 | $26.68 | $13.37 | 2,623,960 |
| 2019-07-03 | $26.40 | $26.73 | $25.52 | $26.41 | $13.23 | 2,491,610 |
| 2019-07-02 | $25.89 | $27.30 | $25.70 | $26.40 | $13.23 | 2,681,870 |
| 2019-07-01 | $26.02 | $26.60 | $25.90 | $26.08 | $13.07 | 1,990,410 |
| 2019-06-28 | $25.40 | $26.14 | $25.08 | $25.60 | $12.83 | 1,198,760 |
| 2019-06-27 | $24.19 | $25.89 | $24.15 | $25.89 | $12.97 | 3,180,950 |
| 2019-06-26 | $24.39 | $24.55 | $24.13 | $24.20 | $12.13 | 715,370 |
| 2019-06-25 | $24.05 | $25.09 | $24.05 | $24.54 | $12.30 | 2,522,260 |
| 2019-06-24 | $22.73 | $24.36 | $22.46 | $24.36 | $12.21 | 3,496,170 |
| 2019-06-21 | $22.37 | $23.01 | $22.09 | $22.80 | $11.43 | 2,772,910 |
| 2019-06-20 | $22.21 | $22.55 | $21.61 | $22.44 | $11.25 | 1,428,030 |
| 2019-06-19 | $22.36 | $22.80 | $22.02 | $22.37 | $11.21 | 1,556,840 |
| 2019-06-18 | $21.50 | $22.36 | $21.31 | $22.25 | $11.15 | 1,347,970 |
| 2019-06-17 | $21.51 | $21.97 | $21.32 | $21.50 | $10.77 | 797,660 |
| 2019-06-14 | $22.28 | $22.55 | $21.69 | $21.81 | $10.93 | 846,650 |
| 2019-06-13 | $22.32 | $22.99 | $21.85 | $22.36 | $11.21 | 1,668,280 |
| 2019-06-12 | $22.69 | $22.79 | $22.02 | $22.32 | $11.19 | 1,580,680 |
| 2019-06-11 | $21.34 | $22.56 | $21.00 | $22.36 | $11.21 | 1,601,660 |
| 2019-06-10 | $21.94 | $21.94 | $21.10 | $21.30 | $10.67 | 1,137,150 |
| 2019-06-07 | $21.70 | $21.70 | $21.70 | $21.70 | $10.87 | 0 |
| 2019-06-06 | $22.03 | $22.40 | $20.92 | $21.70 | $10.87 | 2,018,700 |
| 2019-06-05 | $22.91 | $22.91 | $22.22 | $22.28 | $11.16 | 912,300 |
| 2019-06-04 | $22.39 | $23.00 | $22.39 | $22.79 | $11.42 | 1,654,670 |
| 2019-06-03 | $23.21 | $23.40 | $21.90 | $22.59 | $11.32 | 2,888,510 |
| 2019-05-31 | $23.60 | $23.69 | $22.80 | $23.20 | $11.63 | 1,302,150 |
| 2019-05-30 | $24.38 | $24.38 | $23.50 | $23.77 | $11.91 | 1,032,770 |
| 2019-05-29 | $24.65 | $25.00 | $24.14 | $24.17 | $12.11 | 1,048,110 |
| 2019-05-28 | $24.92 | $25.27 | $24.60 | $24.81 | $12.43 | 925,400 |
| 2019-05-27 | $24.51 | $25.30 | $24.30 | $24.99 | $12.52 | 1,686,210 |
| 2019-05-24 | $24.70 | $25.16 | $24.21 | $24.50 | $12.28 | 858,180 |
| 2019-05-23 | $25.12 | $25.25 | $24.30 | $24.98 | $12.52 | 1,163,520 |
| 2019-05-22 | $26.14 | $26.19 | $25.00 | $25.40 | $12.73 | 1,400,120 |
| 2019-05-21 | $24.60 | $26.10 | $24.60 | $26.10 | $13.08 | 2,228,070 |
| 2019-05-20 | $24.20 | $25.15 | $24.20 | $24.61 | $12.33 | 1,391,730 |
| 2019-05-17 | $25.43 | $26.07 | $24.29 | $24.35 | $12.20 | 2,470,220 |
| 2019-05-16 | $26.20 | $26.20 | $25.59 | $25.91 | $12.98 | 970,120 |
| 2019-05-15 | $24.60 | $26.09 | $24.41 | $25.89 | $12.97 | 1,631,780 |
| 2019-05-14 | $24.13 | $25.08 | $24.13 | $24.30 | $12.18 | 2,168,090 |
| 2019-05-13 | $25.31 | $25.69 | $24.32 | $25.09 | $12.57 | 2,332,680 |
| 2019-05-10 | $24.79 | $25.50 | $24.11 | $25.15 | $12.60 | 2,308,230 |
| 2019-05-09 | $24.25 | $25.45 | $24.10 | $24.12 | $12.09 | 1,472,470 |
| 2019-05-08 | $23.49 | $25.80 | $23.11 | $24.92 | $12.49 | 2,638,350 |
| 2019-05-07 | $22.38 | $24.00 | $22.23 | $23.79 | $11.92 | 2,419,360 |
| 2019-05-06 | $24.00 | $25.00 | $22.23 | $22.23 | $11.14 | 3,811,700 |
| 2019-05-03 | $24.70 | $24.70 | $24.70 | $24.70 | $12.38 | 0 |
| 2019-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $12.38 | 0 |
| 2019-05-01 | $24.70 | $24.70 | $24.70 | $24.70 | $12.38 | 0 |
| 2019-04-30 | $23.69 | $25.00 | $23.69 | $24.70 | $12.38 | 1,859,720 |
| 2019-04-29 | $25.35 | $25.80 | $23.57 | $23.69 | $11.87 | 1,949,080 |
| 2019-04-26 | $25.00 | $26.20 | $25.00 | $25.35 | $12.70 | 1,242,190 |
| 2019-04-25 | $26.20 | $26.27 | $25.00 | $25.20 | $12.63 | 1,218,400 |
| 2019-04-24 | $25.48 | $25.88 | $25.03 | $25.88 | $12.97 | 793,560 |
| 2019-04-23 | $26.10 | $26.74 | $25.15 | $25.52 | $12.79 | 1,214,320 |
| 2019-04-22 | $26.93 | $27.50 | $25.68 | $26.10 | $13.08 | 2,273,180 |
| 2019-04-19 | $26.55 | $27.50 | $25.70 | $26.93 | $13.50 | 1,846,930 |
| 2019-04-18 | $26.89 | $27.60 | $26.50 | $26.86 | $13.46 | 1,369,170 |
| 2019-04-17 | $26.12 | $28.18 | $26.00 | $27.87 | $13.97 | 1,789,460 |
| 2019-04-16 | $33.25 | $34.30 | $33.00 | $33.79 | $12.95 | 1,465,400 |
| 2019-04-15 | $34.99 | $35.70 | $32.71 | $33.50 | $12.84 | 2,276,230 |
| 2019-04-12 | $35.54 | $35.54 | $34.50 | $34.65 | $13.28 | 850,320 |
| 2019-04-11 | $36.88 | $36.88 | $34.91 | $35.54 | $13.62 | 2,116,430 |
| 2019-04-10 | $37.95 | $37.95 | $36.49 | $36.56 | $14.01 | 1,879,700 |
| 2019-04-09 | $35.00 | $37.60 | $35.00 | $37.22 | $14.26 | 2,848,210 |
| 2019-04-08 | $37.69 | $37.70 | $35.10 | $35.24 | $13.50 | 3,746,440 |
| 2019-04-05 | $37.15 | $37.15 | $37.15 | $37.15 | $14.23 | 0 |
| 2019-04-04 | $37.00 | $38.98 | $36.00 | $37.15 | $14.23 | 2,843,670 |
| 2019-04-03 | $36.96 | $37.27 | $35.66 | $36.82 | $14.11 | 2,022,760 |
| 2019-04-02 | $37.00 | $38.59 | $35.11 | $36.49 | $13.98 | 5,184,850 |
| 2019-04-01 | $36.86 | $39.06 | $36.86 | $37.66 | $14.43 | 3,921,130 |
| 2019-03-29 | $36.20 | $36.95 | $34.60 | $36.39 | $13.94 | 3,198,290 |
| 2019-03-28 | $37.08 | $39.20 | $36.00 | $36.50 | $13.99 | 7,189,430 |
| 2019-03-27 | $34.88 | $37.56 | $33.60 | $37.05 | $14.20 | 4,262,580 |
| 2019-03-26 | $34.47 | $35.95 | $33.49 | $34.48 | $13.21 | 2,441,020 |
| 2019-03-25 | $35.48 | $37.80 | $34.50 | $35.09 | $13.45 | 4,138,740 |
| 2019-03-22 | $32.70 | $35.94 | $32.28 | $35.41 | $13.57 | 4,916,230 |
| 2019-03-21 | $31.55 | $33.01 | $31.22 | $32.67 | $12.52 | 2,278,320 |
| 2019-03-20 | $32.55 | $32.55 | $31.07 | $31.84 | $12.20 | 1,150,270 |
| 2019-03-19 | $30.70 | $32.78 | $30.70 | $32.59 | $12.49 | 2,206,960 |
| 2019-03-18 | $31.11 | $31.62 | $30.50 | $30.70 | $11.76 | 1,104,820 |
| 2019-03-15 | $31.35 | $31.73 | $30.48 | $31.11 | $11.92 | 1,220,180 |
| 2019-03-14 | $31.30 | $31.35 | $30.10 | $30.77 | $11.79 | 1,491,900 |
| 2019-03-13 | $32.10 | $33.10 | $31.00 | $31.16 | $11.94 | 2,783,970 |
| 2019-03-12 | $31.00 | $32.65 | $30.59 | $32.15 | $12.32 | 3,402,580 |
| 2019-03-11 | $28.55 | $31.34 | $28.55 | $31.00 | $11.88 | 4,018,790 |
| 2019-03-08 | $28.20 | $30.88 | $26.10 | $28.49 | $10.92 | 2,429,200 |
| 2019-03-07 | $28.79 | $28.98 | $28.13 | $28.40 | $10.88 | 1,421,300 |
| 2019-03-06 | $28.40 | $28.84 | $28.07 | $28.50 | $10.92 | 1,796,440 |
| 2019-03-05 | $28.45 | $28.82 | $28.18 | $28.45 | $10.90 | 867,660 |
| 2019-03-04 | $28.58 | $29.48 | $28.20 | $28.45 | $10.90 | 2,625,650 |
| 2019-03-01 | $27.50 | $29.45 | $27.42 | $28.46 | $10.90 | 1,682,740 |
| 2019-02-28 | $27.30 | $27.78 | $26.60 | $27.55 | $10.56 | 1,225,680 |
| 2019-02-27 | $26.20 | $27.15 | $26.03 | $27.09 | $10.38 | 1,173,020 |
| 2019-02-26 | $26.31 | $27.17 | $25.80 | $26.60 | $10.19 | 2,381,810 |
| 2019-02-25 | $26.00 | $27.32 | $24.99 | $26.29 | $10.07 | 2,762,620 |
| 2019-02-22 | $25.58 | $25.58 | $24.23 | $25.00 | $9.58 | 1,370,250 |
| 2019-02-21 | $25.82 | $25.82 | $25.30 | $25.62 | $9.82 | 1,070,640 |
| 2019-02-20 | $25.78 | $26.09 | $25.58 | $25.89 | $9.92 | 1,563,000 |
| 2019-02-19 | $25.50 | $25.93 | $25.50 | $25.78 | $9.88 | 1,513,250 |
| 2019-02-18 | $26.48 | $27.30 | $25.45 | $25.98 | $9.95 | 2,873,810 |
| 2019-02-15 | $26.28 | $26.37 | $25.83 | $26.37 | $10.10 | 909,690 |
| 2019-02-14 | $24.80 | $26.37 | $24.30 | $26.37 | $10.10 | 781,960 |
| 2019-02-13 | $24.02 | $25.50 | $23.81 | $24.86 | $9.53 | 878,210 |
| 2019-02-12 | $23.84 | $24.17 | $23.61 | $24.02 | $9.20 | 800,880 |
| 2019-02-11 | $22.90 | $24.30 | $22.68 | $24.16 | $9.26 | 734,920 |
| 2019-02-08 | $22.63 | $22.63 | $22.63 | $22.63 | $8.67 | 0 |
| 2019-02-07 | $22.63 | $22.63 | $22.63 | $22.63 | $8.67 | 0 |
| 2019-02-06 | $22.63 | $22.63 | $22.63 | $22.63 | $8.67 | 0 |
| 2019-02-05 | $22.63 | $22.63 | $22.63 | $22.63 | $8.67 | 0 |
| 2019-02-04 | $22.63 | $22.63 | $22.63 | $22.63 | $8.67 | 0 |
| 2019-02-01 | $23.09 | $23.09 | $22.20 | $22.63 | $8.67 | 552,100 |
| 2019-01-31 | $23.00 | $23.09 | $22.55 | $22.60 | $8.66 | 442,160 |
| 2019-01-30 | $22.77 | $23.25 | $22.50 | $22.90 | $8.77 | 616,600 |
| 2019-01-29 | $22.49 | $23.18 | $22.22 | $22.80 | $8.74 | 850,160 |
| 2019-01-28 | $23.40 | $23.42 | $22.02 | $22.49 | $8.62 | 711,010 |
| 2019-01-25 | $23.20 | $23.30 | $22.80 | $23.29 | $8.92 | 464,620 |
| 2019-01-24 | $23.08 | $23.42 | $22.67 | $23.24 | $8.90 | 473,990 |
| 2019-01-23 | $22.15 | $23.33 | $21.51 | $23.10 | $8.85 | 876,720 |
| 2019-01-22 | $22.14 | $22.55 | $21.85 | $22.13 | $8.48 | 892,770 |
| 2019-01-21 | $21.63 | $22.05 | $21.17 | $22.05 | $8.45 | 745,480 |
| 2019-01-18 | $21.17 | $21.50 | $21.15 | $21.49 | $8.23 | 565,160 |
| 2019-01-17 | $21.79 | $21.89 | $21.25 | $21.31 | $8.17 | 564,090 |
| 2019-01-16 | $21.79 | $22.11 | $21.61 | $21.68 | $8.31 | 368,600 |
| 2019-01-15 | $21.29 | $22.06 | $21.00 | $21.98 | $8.42 | 852,660 |
| 2019-01-14 | $22.95 | $22.95 | $21.50 | $21.60 | $8.28 | 443,360 |
| 2019-01-11 | $22.00 | $22.80 | $22.00 | $22.30 | $8.54 | 409,160 |
| 2019-01-10 | $21.98 | $22.47 | $21.30 | $21.80 | $8.35 | 557,860 |
| 2019-01-09 | $22.50 | $22.80 | $22.18 | $22.22 | $8.51 | 424,160 |
| 2019-01-08 | $22.70 | $23.07 | $22.45 | $22.65 | $8.68 | 267,800 |
| 2019-01-07 | $22.60 | $23.45 | $22.50 | $22.91 | $8.78 | 421,120 |
| 2019-01-04 | $21.37 | $23.09 | $20.86 | $22.81 | $8.74 | 421,780 |
| 2019-01-03 | $21.81 | $22.37 | $21.21 | $21.30 | $8.16 | 309,020 |
| 2019-01-02 | $23.17 | $23.28 | $21.14 | $22.46 | $8.61 | 145,800 |
| 2019-01-01 | $22.91 | $22.91 | $22.91 | $22.91 | $8.78 | 0 |
| 2018-12-31 | $22.91 | $22.91 | $22.91 | $22.91 | $8.78 | 0 |
| 2018-12-28 | $22.51 | $23.43 | $22.51 | $22.91 | $8.78 | 207,280 |
| 2018-12-27 | $23.98 | $23.98 | $22.65 | $22.65 | $8.68 | 240,100 |
| 2018-12-26 | $22.57 | $23.22 | $22.57 | $23.02 | $8.82 | 423,500 |
| 2018-12-25 | $22.98 | $23.30 | $21.80 | $23.30 | $8.93 | 448,020 |
| 2018-12-24 | $22.78 | $23.30 | $22.43 | $22.99 | $8.81 | 293,020 |
| 2018-12-21 | $23.40 | $23.40 | $22.41 | $22.80 | $8.74 | 285,200 |
| 2018-12-20 | $23.11 | $23.60 | $22.82 | $23.40 | $8.97 | 381,640 |
| 2018-12-19 | $24.30 | $24.71 | $23.74 | $23.80 | $9.12 | 301,720 |
| 2018-12-18 | $24.79 | $24.99 | $24.35 | $24.50 | $9.39 | 194,600 |
| 2018-12-17 | $25.15 | $25.38 | $24.80 | $24.93 | $9.55 | 205,400 |
| 2018-12-14 | $25.53 | $25.67 | $25.12 | $25.39 | $9.73 | 249,440 |
| 2018-12-13 | $26.20 | $26.65 | $25.43 | $25.70 | $9.85 | 562,140 |
| 2018-12-12 | $26.70 | $27.10 | $26.03 | $26.25 | $10.06 | 502,880 |
| 2018-12-11 | $26.18 | $26.80 | $25.87 | $26.80 | $10.27 | 553,560 |
| 2018-12-10 | $25.44 | $26.82 | $25.13 | $26.20 | $10.04 | 525,800 |
| 2018-12-07 | $26.00 | $26.09 | $25.40 | $25.41 | $9.74 | 194,800 |
| 2018-12-06 | $25.91 | $26.34 | $25.75 | $25.95 | $9.94 | 541,600 |
| 2018-12-05 | $25.77 | $26.46 | $25.05 | $26.16 | $10.02 | 340,980 |
| 2018-12-04 | $25.53 | $26.28 | $25.53 | $26.16 | $10.02 | 272,400 |
| 2018-12-03 | $26.16 | $26.36 | $25.95 | $26.10 | $10.00 | 294,600 |
| 2018-11-30 | $25.61 | $26.06 | $24.83 | $25.46 | $9.76 | 229,200 |
| 2018-11-29 | $26.22 | $26.50 | $25.61 | $25.61 | $9.81 | 145,540 |
| 2018-11-28 | $25.48 | $26.27 | $25.48 | $26.27 | $10.07 | 188,460 |
| 2018-11-27 | $25.32 | $25.98 | $25.30 | $25.82 | $9.89 | 207,780 |
| 2018-11-26 | $25.88 | $26.29 | $25.30 | $25.32 | $9.70 | 440,080 |
| 2018-11-23 | $27.38 | $27.46 | $26.39 | $26.39 | $10.11 | 740,840 |
| 2018-11-22 | $27.30 | $27.30 | $26.32 | $26.97 | $10.33 | 361,760 |
| 2018-11-21 | $25.95 | $27.50 | $25.37 | $26.80 | $10.27 | 929,160 |
| 2018-11-20 | $27.00 | $27.00 | $25.87 | $25.87 | $9.91 | 433,680 |
| 2018-11-19 | $27.18 | $27.70 | $27.01 | $27.05 | $10.36 | 540,340 |
| 2018-11-16 | $27.16 | $27.60 | $26.66 | $27.10 | $10.38 | 791,180 |
| 2018-11-15 | $27.33 | $27.49 | $26.76 | $27.07 | $10.37 | 633,070 |
| 2018-11-14 | $27.40 | $27.60 | $27.21 | $27.24 | $10.44 | 304,300 |
| 2018-11-13 | $27.06 | $27.51 | $27.03 | $27.40 | $10.50 | 354,720 |
| 2018-11-12 | $27.44 | $27.89 | $27.00 | $27.60 | $10.58 | 345,600 |
| 2018-11-09 | $27.06 | $27.73 | $27.02 | $27.44 | $10.51 | 381,080 |
| 2018-11-08 | $26.91 | $27.29 | $26.90 | $27.17 | $10.41 | 267,160 |
| 2018-11-07 | $27.52 | $27.83 | $27.02 | $27.11 | $10.39 | 422,640 |
| 2018-11-06 | $27.33 | $27.80 | $26.80 | $27.60 | $10.58 | 757,310 |
| 2018-11-05 | $26.25 | $27.38 | $26.24 | $27.33 | $10.47 | 1,052,080 |
| 2018-11-02 | $25.98 | $26.38 | $25.72 | $26.21 | $10.04 | 567,280 |
| 2018-11-01 | $26.14 | $26.31 | $25.71 | $25.73 | $9.86 | 585,340 |
| 2018-10-31 | $25.50 | $26.47 | $25.20 | $26.17 | $10.03 | 400,600 |
| 2018-10-30 | $25.60 | $26.00 | $25.00 | $25.42 | $9.74 | 518,620 |
| 2018-10-29 | $25.80 | $26.38 | $25.01 | $25.75 | $9.87 | 413,720 |
| 2018-10-26 | $26.86 | $27.63 | $25.88 | $26.00 | $9.96 | 643,320 |
| 2018-10-25 | $25.57 | $26.82 | $24.22 | $26.81 | $10.27 | 708,440 |
| 2018-10-24 | $26.88 | $27.50 | $26.04 | $26.04 | $9.98 | 1,193,420 |
| 2018-10-23 | $29.53 | $30.25 | $27.00 | $27.50 | $10.54 | 1,029,220 |
| 2018-10-22 | $28.82 | $29.97 | $28.35 | $29.53 | $11.31 | 1,609,070 |
| 2018-10-19 | $28.45 | $29.42 | $28.31 | $28.82 | $11.04 | 349,020 |
| 2018-10-18 | $29.40 | $29.80 | $28.68 | $28.85 | $11.05 | 527,940 |
| 2018-10-17 | $29.61 | $30.45 | $28.71 | $29.24 | $11.20 | 435,240 |
| 2018-10-16 | $31.19 | $31.19 | $29.50 | $29.69 | $11.38 | 476,730 |
| 2018-10-15 | $31.50 | $31.74 | $30.70 | $30.70 | $11.76 | 781,580 |
| 2018-10-12 | $29.08 | $32.00 | $28.37 | $31.51 | $12.07 | 2,481,540 |
| 2018-10-11 | $33.30 | $33.30 | $30.46 | $30.46 | $11.67 | 2,122,300 |
| 2018-10-10 | $33.80 | $34.63 | $33.50 | $33.84 | $12.97 | 508,420 |
| 2018-10-09 | $34.20 | $34.95 | $33.52 | $33.80 | $12.95 | 842,160 |
| 2018-10-08 | $35.82 | $35.82 | $33.00 | $34.82 | $13.34 | 2,230,620 |
| 2018-10-05 | $35.80 | $35.80 | $35.80 | $35.80 | $13.72 | 0 |
| 2018-10-04 | $35.80 | $35.80 | $35.80 | $35.80 | $13.72 | 0 |
| 2018-10-03 | $35.80 | $35.80 | $35.80 | $35.80 | $13.72 | 0 |
| 2018-10-02 | $35.80 | $35.80 | $35.80 | $35.80 | $13.72 | 0 |
| 2018-10-01 | $35.80 | $35.80 | $35.80 | $35.80 | $13.72 | 0 |
| 2018-09-28 | $33.52 | $35.80 | $33.52 | $35.80 | $13.72 | 1,540,380 |
| 2018-09-27 | $34.46 | $34.75 | $33.17 | $33.52 | $12.84 | 777,880 |
| 2018-09-26 | $33.94 | $34.42 | $33.15 | $33.87 | $12.98 | 1,184,330 |
| 2018-09-25 | $32.09 | $33.67 | $31.85 | $33.50 | $12.84 | 1,668,120 |
| 2018-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $12.26 | 0 |
| 2018-09-21 | $31.00 | $32.20 | $31.00 | $32.00 | $12.26 | 349,880 |
| 2018-09-20 | $32.24 | $32.24 | $31.20 | $31.20 | $11.95 | 245,520 |
| 2018-09-19 | $31.49 | $32.53 | $31.01 | $31.75 | $12.17 | 1,037,300 |
| 2018-09-18 | $30.33 | $31.60 | $30.16 | $31.30 | $11.99 | 615,260 |
| 2018-09-17 | $30.80 | $30.80 | $30.08 | $30.70 | $11.76 | 476,960 |
| 2018-09-14 | $31.37 | $31.37 | $30.36 | $30.36 | $11.63 | 556,710 |
| 2018-09-13 | $31.24 | $31.37 | $30.35 | $30.95 | $11.86 | 671,220 |
| 2018-09-12 | $29.57 | $30.96 | $29.18 | $30.50 | $11.69 | 1,093,760 |
| 2018-09-11 | $28.66 | $29.69 | $28.66 | $29.14 | $11.17 | 582,660 |
| 2018-09-10 | $30.40 | $30.72 | $28.08 | $29.05 | $11.13 | 756,540 |
| 2018-09-07 | $29.94 | $30.80 | $29.39 | $30.40 | $11.65 | 540,360 |
| 2018-09-06 | $29.74 | $30.49 | $29.30 | $29.94 | $11.47 | 191,720 |
| 2018-09-05 | $30.21 | $30.75 | $29.15 | $30.10 | $11.53 | 552,180 |
| 2018-09-04 | $29.96 | $30.87 | $29.96 | $30.53 | $11.70 | 631,840 |
| 2018-09-03 | $30.32 | $31.01 | $30.00 | $30.08 | $11.53 | 784,440 |
| 2018-08-31 | $31.08 | $31.48 | $30.03 | $30.63 | $11.74 | 295,820 |
| 2018-08-30 | $31.85 | $31.99 | $30.80 | $30.85 | $11.82 | 647,100 |
| 2018-08-29 | $31.40 | $32.30 | $31.00 | $31.85 | $12.20 | 1,070,360 |
| 2018-08-28 | $29.57 | $31.53 | $29.57 | $31.50 | $12.07 | 1,068,640 |
| 2018-08-27 | $29.79 | $30.05 | $29.06 | $30.00 | $11.49 | 274,760 |
| 2018-08-24 | $29.00 | $29.51 | $28.88 | $29.35 | $11.25 | 270,640 |
| 2018-08-23 | $29.63 | $29.78 | $29.10 | $29.20 | $11.19 | 397,080 |
| 2018-08-22 | $29.77 | $29.89 | $29.00 | $29.65 | $11.36 | 315,800 |
| 2018-08-21 | $29.89 | $30.35 | $29.63 | $30.10 | $11.53 | 621,580 |
| 2018-08-20 | $29.75 | $29.94 | $29.31 | $29.79 | $11.41 | 306,420 |
| 2018-08-17 | $30.30 | $30.50 | $29.78 | $29.80 | $11.42 | 383,130 |
| 2018-08-16 | $29.91 | $31.00 | $29.47 | $30.07 | $11.52 | 384,300 |
| 2018-08-15 | $31.06 | $31.06 | $30.00 | $30.22 | $11.58 | 743,200 |
| 2018-08-14 | $30.68 | $30.96 | $30.31 | $30.86 | $11.82 | 266,500 |
| 2018-08-13 | $31.14 | $31.86 | $30.25 | $30.68 | $11.76 | 659,480 |
| 2018-08-10 | $30.78 | $31.20 | $30.29 | $31.14 | $11.93 | 1,162,420 |
| 2018-08-09 | $29.68 | $31.08 | $29.68 | $30.93 | $11.85 | 1,971,780 |
| 2018-08-08 | $28.46 | $30.12 | $28.46 | $29.68 | $11.37 | 911,190 |
| 2018-08-07 | $29.30 | $29.67 | $28.00 | $29.05 | $11.13 | 1,117,950 |
| 2018-08-06 | $29.00 | $29.90 | $29.00 | $29.39 | $11.26 | 580,130 |
| 2018-08-03 | $29.50 | $30.49 | $29.22 | $29.43 | $11.28 | 1,194,360 |
| 2018-08-02 | $29.98 | $29.98 | $28.99 | $29.50 | $11.30 | 1,228,040 |
| 2018-08-01 | $30.24 | $30.74 | $29.48 | $29.59 | $11.34 | 1,359,040 |
| 2018-07-31 | $29.92 | $30.58 | $29.80 | $30.07 | $11.52 | 1,005,930 |
| 2018-07-30 | $31.19 | $31.21 | $29.52 | $29.84 | $11.43 | 1,193,160 |
| 2018-07-27 | $30.62 | $31.86 | $30.26 | $31.21 | $11.96 | 1,015,720 |
| 2018-07-26 | $30.58 | $30.83 | $30.31 | $30.62 | $11.73 | 789,710 |
| 2018-07-25 | $31.11 | $32.00 | $30.15 | $30.61 | $11.73 | 1,762,190 |
| 2018-07-24 | $29.80 | $31.35 | $29.71 | $31.13 | $11.93 | 2,488,290 |
| 2018-07-23 | $27.73 | $30.18 | $27.67 | $29.63 | $11.35 | 2,895,130 |
| 2018-07-20 | $27.57 | $27.86 | $27.39 | $27.67 | $10.60 | 930,320 |
| 2018-07-19 | $27.51 | $28.72 | $27.49 | $27.57 | $10.56 | 1,097,640 |
| 2018-07-18 | $27.59 | $28.56 | $27.12 | $28.13 | $10.78 | 1,111,880 |
| 2018-07-17 | $26.80 | $28.49 | $26.80 | $27.86 | $10.67 | 1,237,400 |
| 2018-07-16 | $27.96 | $28.72 | $27.81 | $28.39 | $10.88 | 1,220,420 |
| 2018-07-13 | $26.32 | $28.00 | $26.01 | $27.96 | $10.71 | 2,027,950 |
| 2018-07-12 | $25.51 | $26.81 | $25.51 | $26.31 | $10.08 | 2,390,480 |
| 2018-07-11 | $24.85 | $25.80 | $24.68 | $25.60 | $9.81 | 1,403,700 |
| 2018-07-10 | $25.05 | $25.50 | $24.89 | $25.27 | $9.68 | 860,400 |
| 2018-07-09 | $24.25 | $25.53 | $23.90 | $25.42 | $9.74 | 2,249,130 |
| 2018-07-06 | $24.02 | $24.88 | $23.45 | $23.78 | $9.11 | 1,349,740 |
| 2018-07-05 | $24.99 | $25.30 | $24.06 | $24.48 | $9.38 | 1,247,580 |
| 2018-07-04 | $25.00 | $25.68 | $24.68 | $25.11 | $9.62 | 1,827,820 |
| 2018-07-03 | $22.65 | $25.27 | $22.65 | $25.27 | $9.68 | 4,434,860 |
| 2018-07-02 | $22.06 | $23.79 | $22.03 | $22.97 | $8.80 | 1,578,060 |
| 2018-06-29 | $22.29 | $22.90 | $21.65 | $22.69 | $8.69 | 995,740 |
| 2018-06-28 | $21.80 | $22.55 | $21.59 | $21.98 | $8.42 | 795,420 |
| 2018-06-27 | $22.39 | $22.51 | $21.56 | $21.59 | $8.27 | 520,500 |
| 2018-06-26 | $21.00 | $22.30 | $20.03 | $22.10 | $8.47 | 772,560 |
| 2018-06-25 | $22.60 | $23.48 | $21.06 | $21.37 | $8.19 | 874,860 |
| 2018-06-22 | $22.31 | $22.68 | $22.09 | $22.57 | $8.65 | 261,960 |
| 2018-06-21 | $23.02 | $23.15 | $22.05 | $22.32 | $8.55 | 477,860 |
| 2018-06-20 | $22.59 | $23.88 | $22.39 | $23.01 | $8.82 | 725,920 |
| 2018-06-19 | $24.80 | $24.86 | $22.64 | $22.67 | $8.69 | 635,980 |
| 2018-06-18 | $25.16 | $25.16 | $25.16 | $25.16 | $9.64 | 0 |
| 2018-06-15 | $26.36 | $26.36 | $24.47 | $25.16 | $9.64 | 483,660 |
| 2018-06-14 | $26.36 | $26.69 | $26.31 | $26.36 | $10.10 | 217,240 |
| 2018-06-13 | $27.51 | $27.80 | $26.52 | $26.67 | $10.22 | 443,020 |
| 2018-06-12 | $27.59 | $28.25 | $26.85 | $27.80 | $10.65 | 628,640 |
| 2018-06-11 | $28.10 | $28.32 | $27.41 | $27.63 | $10.59 | 452,720 |
| 2018-06-08 | $28.14 | $28.24 | $27.07 | $28.11 | $10.77 | 613,870 |
| 2018-06-07 | $28.49 | $28.87 | $27.85 | $28.14 | $10.78 | 529,620 |
| 2018-06-06 | $29.12 | $29.30 | $27.89 | $28.62 | $10.97 | 1,070,810 |
| 2018-06-05 | $28.42 | $30.92 | $27.81 | $29.30 | $11.23 | 678,000 |
| 2018-06-04 | $38.99 | $40.00 | $38.99 | $39.55 | $10.77 | 372,000 |
| 2018-06-01 | $40.29 | $40.70 | $38.75 | $38.89 | $10.59 | 459,100 |
| 2018-05-31 | $40.36 | $41.14 | $40.21 | $40.68 | $11.08 | 452,310 |
| 2018-05-30 | $39.60 | $41.10 | $39.60 | $40.20 | $10.95 | 311,910 |
| 2018-05-29 | $42.35 | $42.82 | $40.01 | $41.17 | $11.21 | 496,480 |
| 2018-05-28 | $41.65 | $42.18 | $41.06 | $42.02 | $11.44 | 511,010 |
| 2018-05-25 | $42.00 | $42.38 | $41.40 | $41.65 | $11.34 | 615,140 |
| 2018-05-24 | $41.34 | $42.20 | $41.19 | $42.04 | $11.45 | 929,660 |
| 2018-05-23 | $40.15 | $41.75 | $40.15 | $41.31 | $11.25 | 824,500 |
| 2018-05-22 | $40.35 | $40.88 | $39.60 | $40.44 | $11.01 | 471,340 |
| 2018-05-21 | $40.00 | $40.30 | $39.42 | $39.98 | $10.89 | 711,310 |
| 2018-05-18 | $39.35 | $40.15 | $39.31 | $39.65 | $10.80 | 1,468,700 |
| 2018-05-17 | $39.68 | $40.40 | $39.38 | $39.75 | $10.82 | 558,500 |
| 2018-05-16 | $40.88 | $40.95 | $39.57 | $39.59 | $10.78 | 548,930 |
| 2018-05-15 | $41.55 | $41.55 | $39.54 | $40.95 | $11.15 | 537,100 |
| 2018-05-14 | $40.40 | $41.60 | $40.40 | $41.12 | $11.20 | 384,870 |
| 2018-05-11 | $42.40 | $42.40 | $40.72 | $41.07 | $11.18 | 624,620 |
| 2018-05-10 | $43.14 | $43.29 | $42.20 | $42.40 | $11.55 | 480,800 |
| 2018-05-09 | $41.85 | $43.23 | $41.79 | $42.59 | $11.60 | 680,730 |
| 2018-05-08 | $42.77 | $43.00 | $42.02 | $42.24 | $11.50 | 686,430 |
| 2018-05-07 | $40.75 | $42.56 | $40.50 | $42.54 | $11.58 | 1,060,270 |
| 2018-05-04 | $41.70 | $41.96 | $40.65 | $40.87 | $11.13 | 683,610 |
| 2018-05-03 | $40.50 | $42.18 | $40.01 | $42.04 | $11.45 | 825,420 |
| 2018-05-02 | $41.11 | $41.65 | $40.21 | $40.48 | $11.02 | 453,770 |
| 2018-05-01 | $41.13 | $41.13 | $41.13 | $41.13 | $11.20 | 0 |
| 2018-04-30 | $41.13 | $41.13 | $41.13 | $41.13 | $11.20 | 0 |
| 2018-04-27 | $41.39 | $41.39 | $40.02 | $41.13 | $11.20 | 493,290 |
| 2018-04-26 | $42.24 | $42.35 | $40.40 | $40.82 | $11.11 | 737,300 |
| 2018-04-25 | $41.70 | $42.30 | $41.08 | $41.93 | $11.42 | 1,148,500 |
| 2018-04-24 | $40.70 | $42.99 | $39.88 | $42.72 | $11.63 | 2,252,100 |
| 2018-04-23 | $39.38 | $42.02 | $39.14 | $41.79 | $11.38 | 3,024,100 |
| 2018-04-20 | $35.23 | $38.75 | $35.23 | $38.75 | $10.55 | 2,223,080 |
| 2018-04-19 | $35.45 | $36.36 | $34.99 | $35.23 | $9.59 | 712,810 |
| 2018-04-18 | $37.50 | $37.50 | $33.76 | $36.35 | $9.90 | 1,455,870 |
| 2018-04-17 | $36.95 | $39.30 | $36.32 | $37.51 | $10.21 | 2,221,600 |
| 2018-04-16 | $37.16 | $37.54 | $36.03 | $36.69 | $9.99 | 1,119,510 |
| 2018-04-13 | $39.44 | $40.68 | $37.00 | $37.55 | $10.22 | 2,264,000 |
| 2018-04-12 | $36.79 | $39.44 | $36.50 | $39.44 | $10.74 | 2,449,810 |
| 2018-04-11 | $32.59 | $35.85 | $32.59 | $35.85 | $9.76 | 943,910 |
| 2018-04-10 | $32.36 | $32.96 | $32.36 | $32.59 | $8.87 | 295,700 |
| 2018-04-09 | $33.82 | $34.05 | $32.15 | $32.54 | $8.86 | 1,156,010 |
| 2018-04-06 | $33.83 | $33.83 | $33.83 | $33.83 | $9.21 | 0 |
| 2018-04-05 | $33.83 | $33.83 | $33.83 | $33.83 | $9.21 | 0 |
| 2018-04-04 | $34.06 | $34.65 | $33.74 | $33.83 | $9.21 | 267,100 |
| 2018-04-03 | $34.90 | $35.18 | $33.95 | $34.36 | $9.36 | 386,100 |
| 2018-04-02 | $35.85 | $36.10 | $35.03 | $35.30 | $9.61 | 537,300 |
| 2018-03-30 | $35.00 | $36.24 | $34.99 | $35.85 | $9.76 | 548,300 |
| 2018-03-29 | $35.30 | $36.45 | $34.91 | $35.00 | $9.53 | 703,600 |
| 2018-03-28 | $35.88 | $36.28 | $35.00 | $35.00 | $9.53 | 462,500 |
| 2018-03-27 | $36.60 | $37.23 | $36.10 | $36.29 | $9.88 | 760,300 |
| 2018-03-26 | $35.01 | $36.45 | $35.01 | $36.12 | $9.84 | 278,950 |
| 2018-03-23 | $36.98 | $37.30 | $34.05 | $35.90 | $9.78 | 581,500 |
| 2018-03-22 | $37.63 | $38.00 | $36.55 | $37.10 | $10.10 | 428,070 |
| 2018-03-21 | $36.15 | $38.90 | $36.15 | $37.37 | $10.18 | 736,040 |
| 2018-03-20 | $36.98 | $36.98 | $36.07 | $36.49 | $9.94 | 151,200 |
| 2018-03-19 | $36.95 | $36.96 | $36.32 | $36.73 | $10.00 | 215,300 |
| 2018-03-16 | $36.54 | $37.60 | $36.22 | $36.84 | $10.03 | 539,150 |
| 2018-03-15 | $38.00 | $38.00 | $36.01 | $36.53 | $9.95 | 330,140 |
| 2018-03-14 | $37.01 | $38.70 | $36.61 | $37.69 | $10.26 | 485,570 |
| 2018-03-13 | $38.50 | $38.50 | $36.65 | $37.08 | $10.10 | 584,600 |
| 2018-03-12 | $37.77 | $38.46 | $37.10 | $38.02 | $10.35 | 570,260 |
| 2018-03-09 | $36.25 | $38.00 | $35.90 | $37.40 | $10.18 | 761,300 |
| 2018-03-08 | $36.00 | $36.50 | $35.40 | $36.25 | $9.87 | 550,700 |
| 2018-03-07 | $35.78 | $36.58 | $35.35 | $35.74 | $9.73 | 262,100 |
| 2018-03-06 | $36.24 | $36.43 | $35.40 | $35.83 | $9.76 | 707,130 |
| 2018-03-05 | $35.79 | $36.80 | $35.26 | $35.83 | $9.76 | 721,600 |
| 2018-03-02 | $33.87 | $35.89 | $33.30 | $35.80 | $9.75 | 992,060 |
| 2018-03-01 | $33.10 | $34.15 | $32.75 | $33.75 | $9.19 | 418,900 |
| 2018-02-28 | $32.09 | $33.45 | $31.47 | $33.08 | $9.01 | 812,480 |
| 2018-02-27 | $31.90 | $32.60 | $31.40 | $31.99 | $8.71 | 282,700 |
| 2018-02-26 | $31.45 | $32.35 | $30.70 | $31.90 | $8.69 | 640,860 |
| 2018-02-23 | $31.40 | $31.75 | $30.57 | $31.10 | $8.47 | 236,230 |
| 2018-02-22 | $31.05 | $31.50 | $30.31 | $31.15 | $8.48 | 396,900 |
| 2018-02-21 | $30.78 | $30.78 | $30.78 | $30.78 | $8.38 | 0 |
| 2018-02-20 | $30.78 | $30.78 | $30.78 | $30.78 | $8.38 | 0 |
| 2018-02-19 | $30.78 | $30.78 | $30.78 | $30.78 | $8.38 | 0 |
| 2018-02-16 | $30.78 | $30.78 | $30.78 | $30.78 | $8.38 | 0 |
| 2018-02-15 | $30.78 | $30.78 | $30.78 | $30.78 | $8.38 | 0 |
| 2018-02-14 | $29.50 | $30.97 | $29.02 | $30.78 | $8.38 | 637,040 |
| 2018-02-13 | $29.50 | $29.90 | $28.80 | $29.40 | $8.01 | 916,850 |
| 2018-02-12 | $28.46 | $30.15 | $28.46 | $29.23 | $7.96 | 1,110,940 |
| 2018-02-09 | $31.00 | $31.00 | $28.06 | $28.55 | $7.77 | 1,330,700 |
| 2018-02-08 | $31.46 | $31.49 | $30.00 | $31.18 | $8.49 | 979,850 |
| 2018-02-07 | $35.00 | $35.00 | $31.23 | $31.29 | $8.52 | 2,548,700 |
| 2018-02-06 | $37.87 | $37.87 | $34.70 | $34.70 | $9.45 | 483,310 |
| 2018-02-05 | $37.67 | $41.60 | $37.67 | $38.56 | $10.50 | 3,072,350 |
| 2018-02-02 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-02-01 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-31 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-30 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-29 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-26 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-25 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-24 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-23 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-22 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-19 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-18 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-17 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-16 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-15 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-12 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-11 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-10 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-09 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-08 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-05 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-04 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-03 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-02 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2018-01-01 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-29 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-28 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-27 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-26 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-25 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-22 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-21 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-20 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-19 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-18 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-15 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-14 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-13 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-12 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-11 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-08 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-07 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-06 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-05 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-04 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-12-01 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-11-30 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-11-29 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-11-28 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-11-27 | $41.85 | $41.85 | $41.85 | $41.85 | $11.40 | 0 |
| 2017-11-24 | $41.13 | $42.45 | $41.13 | $41.85 | $11.40 | 195,200 |
| 2017-11-23 | $43.20 | $43.20 | $41.00 | $41.26 | $11.23 | 469,300 |
| 2017-11-22 | $44.99 | $44.99 | $43.03 | $43.43 | $11.83 | 420,500 |
| 2017-11-21 | $44.31 | $46.00 | $44.11 | $44.59 | $12.14 | 651,300 |
| 2017-11-20 | $44.54 | $45.20 | $42.11 | $44.31 | $12.07 | 557,450 |
| 2017-11-17 | $46.44 | $46.44 | $43.85 | $44.68 | $12.17 | 732,100 |
| 2017-11-16 | $45.80 | $47.31 | $45.50 | $46.17 | $12.57 | 894,050 |
| 2017-11-15 | $44.98 | $45.97 | $44.25 | $45.84 | $12.48 | 631,000 |
| 2017-11-14 | $44.83 | $45.58 | $44.17 | $44.97 | $12.25 | 636,050 |
| 2017-11-13 | $42.98 | $45.99 | $42.88 | $45.06 | $12.27 | 1,108,850 |
| 2017-11-10 | $42.57 | $43.30 | $42.02 | $43.07 | $11.73 | 605,200 |
| 2017-11-09 | $42.42 | $42.42 | $42.00 | $42.23 | $11.50 | 205,910 |
| 2017-11-08 | $42.10 | $42.87 | $42.00 | $42.30 | $11.52 | 341,100 |
| 2017-11-07 | $42.62 | $42.68 | $42.00 | $42.12 | $11.47 | 242,600 |
| 2017-11-06 | $42.46 | $43.33 | $42.05 | $42.68 | $11.62 | 461,900 |
| 2017-11-03 | $42.55 | $43.00 | $41.80 | $42.49 | $11.57 | 525,300 |
| 2017-11-02 | $42.61 | $42.88 | $41.91 | $42.50 | $11.57 | 506,800 |
| 2017-11-01 | $42.50 | $42.95 | $41.80 | $42.64 | $11.61 | 1,117,100 |
| 2017-10-31 | $41.34 | $42.16 | $40.87 | $41.78 | $11.38 | 805,070 |
| 2017-10-30 | $41.80 | $41.80 | $38.02 | $40.98 | $11.16 | 612,900 |
| 2017-10-27 | $41.99 | $42.79 | $41.50 | $41.74 | $11.37 | 497,300 |
| 2017-10-26 | $43.10 | $43.39 | $41.73 | $41.99 | $11.43 | 958,770 |
| 2017-10-25 | $43.11 | $43.31 | $42.52 | $42.86 | $11.67 | 487,400 |
| 2017-10-24 | $43.37 | $44.13 | $42.71 | $43.08 | $11.73 | 557,800 |
| 2017-10-23 | $42.89 | $43.74 | $42.28 | $43.39 | $11.81 | 754,100 |
| 2017-10-20 | $42.55 | $43.59 | $42.23 | $42.76 | $11.64 | 721,000 |
| 2017-10-19 | $42.48 | $42.87 | $41.70 | $42.55 | $11.59 | 439,600 |
| 2017-10-18 | $43.07 | $43.48 | $42.00 | $42.60 | $11.60 | 508,600 |
| 2017-10-17 | $44.00 | $44.00 | $42.87 | $43.52 | $11.85 | 312,800 |
| 2017-10-16 | $44.69 | $44.69 | $42.50 | $43.65 | $11.89 | 664,900 |
| 2017-10-13 | $43.66 | $44.96 | $43.22 | $44.69 | $12.17 | 1,092,600 |
| 2017-10-12 | $43.59 | $43.90 | $43.09 | $43.66 | $11.89 | 556,900 |
| 2017-10-11 | $43.79 | $44.47 | $43.08 | $43.58 | $11.87 | 921,800 |
| 2017-10-10 | $43.00 | $43.70 | $42.59 | $43.46 | $11.83 | 873,200 |
| 2017-10-09 | $44.11 | $44.11 | $42.61 | $43.25 | $11.78 | 1,130,100 |
| 2017-10-06 | $44.02 | $44.02 | $44.02 | $44.02 | $11.99 | 0 |
| 2017-10-05 | $44.02 | $44.02 | $44.02 | $44.02 | $11.99 | 0 |
| 2017-10-04 | $44.02 | $44.02 | $44.02 | $44.02 | $11.99 | 0 |
| 2017-10-03 | $44.02 | $44.02 | $44.02 | $44.02 | $11.99 | 0 |
| 2017-10-02 | $44.02 | $44.02 | $44.02 | $44.02 | $11.99 | 0 |
| 2017-09-29 | $43.80 | $44.72 | $43.13 | $44.02 | $11.99 | 1,846,100 |
| 2017-09-28 | $42.70 | $43.00 | $42.35 | $42.75 | $11.64 | 402,000 |
| 2017-09-27 | $42.59 | $42.93 | $42.01 | $42.80 | $11.65 | 389,500 |
| 2017-09-26 | $42.44 | $42.93 | $41.02 | $42.54 | $11.58 | 911,350 |
| 2017-09-25 | $42.24 | $43.68 | $42.03 | $42.52 | $11.58 | 731,700 |
| 2017-09-22 | $43.27 | $43.27 | $41.60 | $42.06 | $11.45 | 1,072,200 |
| 2017-09-21 | $42.58 | $44.06 | $41.75 | $43.49 | $11.84 | 1,621,440 |
| 2017-09-20 | $43.98 | $44.85 | $42.56 | $42.98 | $11.70 | 1,053,840 |
| 2017-09-19 | $87.70 | $88.55 | $87.00 | $87.47 | $11.91 | 464,400 |
| 2017-09-18 | $86.71 | $88.40 | $86.35 | $87.95 | $11.97 | 473,250 |
| 2017-09-15 | $89.37 | $91.51 | $85.66 | $87.50 | $11.91 | 857,030 |
| 2017-09-14 | $92.18 | $92.18 | $88.00 | $89.11 | $12.13 | 652,550 |
| 2017-09-13 | $91.00 | $92.50 | $88.71 | $91.40 | $12.44 | 774,430 |
| 2017-09-12 | $96.30 | $97.00 | $89.33 | $90.47 | $12.32 | 2,113,430 |
| 2017-09-11 | $89.89 | $99.74 | $89.50 | $98.95 | $13.47 | 1,881,250 |
| 2017-09-08 | $88.01 | $90.83 | $88.01 | $90.67 | $12.34 | 865,600 |
| 2017-09-07 | $90.50 | $92.28 | $87.08 | $89.15 | $12.14 | 1,332,450 |
| 2017-09-06 | $91.00 | $93.50 | $89.88 | $91.14 | $12.41 | 1,160,720 |
| 2017-09-05 | $88.89 | $94.10 | $87.40 | $92.17 | $12.55 | 1,592,050 |
| 2017-09-04 | $87.32 | $90.00 | $86.70 | $89.84 | $12.23 | 870,840 |
| 2017-09-01 | $86.56 | $87.81 | $84.53 | $87.65 | $11.93 | 825,300 |
| 2017-08-31 | $81.85 | $88.99 | $81.80 | $87.40 | $11.90 | 1,322,770 |
| 2017-08-30 | $82.38 | $83.65 | $80.76 | $81.85 | $11.14 | 346,300 |
| 2017-08-29 | $81.00 | $83.73 | $80.08 | $82.07 | $11.17 | 623,240 |
| 2017-08-28 | $75.80 | $82.08 | $75.80 | $82.00 | $11.16 | 1,027,800 |
| 2017-08-25 | $76.38 | $76.95 | $75.50 | $75.77 | $10.32 | 162,300 |
| 2017-08-24 | $76.88 | $76.88 | $75.40 | $75.79 | $10.32 | 73,100 |
| 2017-08-23 | $77.25 | $77.25 | $76.00 | $76.74 | $10.45 | 85,300 |
| 2017-08-22 | $76.30 | $77.46 | $76.06 | $76.55 | $10.42 | 106,000 |
| 2017-08-21 | $76.20 | $77.39 | $75.33 | $76.80 | $10.46 | 123,900 |
| 2017-08-18 | $75.30 | $76.50 | $75.30 | $76.28 | $10.39 | 107,200 |
| 2017-08-17 | $73.87 | $77.00 | $73.30 | $76.41 | $10.40 | 295,400 |
| 2017-08-16 | $72.96 | $74.90 | $72.31 | $74.40 | $10.13 | 225,600 |
| 2017-08-15 | $73.04 | $73.80 | $72.16 | $72.96 | $9.93 | 142,540 |
| 2017-08-14 | $72.01 | $75.48 | $71.12 | $73.51 | $10.01 | 221,400 |
| 2017-08-11 | $75.03 | $75.48 | $70.00 | $73.09 | $9.95 | 205,400 |
| 2017-08-10 | $77.70 | $78.28 | $74.95 | $76.38 | $10.40 | 474,700 |
| 2017-08-09 | $75.30 | $76.50 | $75.29 | $76.47 | $10.41 | 56,700 |
| 2017-08-08 | $74.38 | $76.28 | $73.61 | $76.16 | $10.37 | 131,140 |
| 2017-08-07 | $72.61 | $74.95 | $72.06 | $74.58 | $10.15 | 55,600 |
| 2017-08-04 | $74.53 | $74.79 | $72.67 | $72.93 | $9.93 | 98,400 |
| 2017-08-03 | $74.25 | $78.00 | $74.00 | $74.98 | $10.21 | 244,740 |
| 2017-08-02 | $72.68 | $74.59 | $72.62 | $74.53 | $10.15 | 154,840 |
| 2017-08-01 | $73.99 | $74.56 | $72.61 | $73.50 | $10.01 | 79,800 |
| 2017-07-31 | $72.85 | $74.95 | $72.40 | $73.81 | $10.05 | 116,900 |
| 2017-07-28 | $74.89 | $74.90 | $71.89 | $72.80 | $9.91 | 327,600 |
| 2017-07-27 | $71.74 | $75.20 | $70.86 | $74.78 | $10.18 | 270,500 |
| 2017-07-26 | $69.87 | $71.80 | $69.87 | $71.40 | $9.72 | 111,000 |
| 2017-07-25 | $69.99 | $70.47 | $69.45 | $70.38 | $9.58 | 67,200 |
| 2017-07-24 | $68.84 | $70.88 | $68.00 | $70.19 | $9.56 | 180,000 |
| 2017-07-21 | $70.85 | $70.85 | $68.90 | $69.17 | $9.42 | 162,100 |
| 2017-07-20 | $73.10 | $73.80 | $70.03 | $70.36 | $9.58 | 182,200 |
| 2017-07-19 | $72.70 | $73.30 | $71.97 | $72.68 | $9.90 | 233,400 |
| 2017-07-18 | $72.67 | $73.77 | $71.50 | $72.32 | $9.85 | 207,700 |
| 2017-07-17 | $75.39 | $75.50 | $70.08 | $72.09 | $9.81 | 164,100 |
| 2017-07-14 | $77.00 | $79.00 | $75.00 | $75.24 | $10.24 | 146,300 |
| 2017-07-13 | $78.00 | $78.38 | $76.68 | $77.00 | $10.48 | 102,000 |
| 2017-07-12 | $78.78 | $78.95 | $77.21 | $78.20 | $10.65 | 178,000 |
| 2017-07-11 | $79.60 | $79.79 | $77.80 | $78.01 | $10.62 | 220,900 |
| 2017-07-10 | $82.00 | $83.00 | $79.58 | $79.59 | $10.84 | 244,800 |
| 2017-07-07 | $82.17 | $83.50 | $81.82 | $82.29 | $11.20 | 363,800 |
| 2017-07-06 | $82.00 | $82.88 | $80.40 | $81.84 | $11.14 | 104,100 |
| 2017-07-05 | $82.00 | $83.80 | $81.77 | $81.92 | $11.15 | 143,800 |
| 2017-07-04 | $81.78 | $83.50 | $80.62 | $82.79 | $11.27 | 285,400 |
| 2017-07-03 | $80.80 | $83.30 | $80.01 | $81.84 | $11.14 | 275,100 |
| 2017-06-30 | $80.50 | $82.10 | $80.00 | $80.98 | $11.03 | 210,080 |
| 2017-06-29 | $81.01 | $82.00 | $80.12 | $80.43 | $10.95 | 73,600 |
| 2017-06-28 | $81.35 | $81.35 | $80.00 | $80.98 | $11.03 | 72,800 |
| 2017-06-27 | $82.46 | $83.55 | $81.00 | $81.94 | $11.16 | 258,900 |
| 2017-06-26 | $80.59 | $82.50 | $80.21 | $82.19 | $11.19 | 332,100 |
| 2017-06-23 | $78.01 | $80.70 | $77.80 | $80.69 | $10.99 | 377,300 |
| 2017-06-22 | $79.20 | $79.80 | $77.01 | $78.03 | $10.62 | 182,000 |
| 2017-06-21 | $80.00 | $80.28 | $78.62 | $79.38 | $10.81 | 88,800 |
| 2017-06-20 | $80.78 | $81.00 | $79.39 | $79.98 | $10.89 | 124,340 |
| 2017-06-19 | $80.00 | $81.50 | $79.80 | $80.46 | $10.95 | 416,400 |
| 2017-06-16 | $80.22 | $81.34 | $79.80 | $80.82 | $11.00 | 65,100 |
| 2017-06-15 | $79.25 | $81.65 | $79.00 | $81.08 | $11.04 | 191,500 |
| 2017-06-14 | $81.20 | $81.58 | $78.01 | $79.50 | $10.82 | 118,800 |
| 2017-06-13 | $79.99 | $80.99 | $79.62 | $80.98 | $11.03 | 118,600 |
| 2017-06-12 | $80.63 | $80.80 | $79.18 | $79.40 | $10.81 | 54,300 |
| 2017-06-09 | $81.13 | $81.99 | $80.50 | $80.63 | $10.98 | 92,000 |
| 2017-06-08 | $82.46 | $82.89 | $81.40 | $82.01 | $11.17 | 200,540 |
| 2017-06-07 | $80.73 | $83.00 | $80.73 | $82.48 | $11.23 | 241,100 |
| 2017-06-06 | $79.33 | $82.00 | $79.00 | $81.45 | $11.09 | 116,800 |
| 2017-06-05 | $82.90 | $82.90 | $79.73 | $80.44 | $10.95 | 207,300 |
| 2017-06-02 | $77.76 | $80.99 | $77.20 | $80.64 | $10.98 | 368,500 |
| 2017-06-01 | $79.29 | $79.35 | $77.40 | $77.97 | $10.62 | 143,600 |
| 2017-05-31 | $83.80 | $83.80 | $79.00 | $79.36 | $10.80 | 172,800 |
| 2017-05-30 | $80.88 | $80.88 | $80.88 | $80.88 | $11.01 | 0 |
| 2017-05-29 | $80.88 | $80.88 | $80.88 | $80.88 | $11.01 | 0 |
| 2017-05-26 | $80.72 | $81.68 | $78.80 | $80.88 | $11.01 | 266,000 |
| 2017-05-25 | $83.00 | $83.00 | $80.51 | $81.99 | $11.16 | 278,700 |
| 2017-05-24 | $82.09 | $82.80 | $80.60 | $81.38 | $11.08 | 220,500 |
| 2017-05-23 | $80.60 | $83.60 | $79.50 | $81.67 | $11.12 | 223,500 |
| 2017-05-22 | $82.20 | $83.50 | $80.51 | $81.39 | $11.08 | 295,000 |
| 2017-05-19 | $85.00 | $85.44 | $81.50 | $82.22 | $11.19 | 334,400 |
| 2017-05-18 | $83.80 | $85.45 | $82.53 | $84.43 | $11.49 | 396,340 |
| 2017-05-17 | $78.59 | $84.60 | $78.29 | $83.98 | $11.43 | 770,460 |
| 2017-05-16 | $75.60 | $79.20 | $74.74 | $78.68 | $10.71 | 595,300 |
| 2017-05-15 | $72.50 | $75.99 | $72.50 | $75.52 | $10.28 | 156,300 |
| 2017-05-12 | $73.75 | $74.50 | $71.20 | $73.99 | $10.07 | 315,500 |
| 2017-05-11 | $75.14 | $75.36 | $72.10 | $74.58 | $10.15 | 162,600 |
| 2017-05-10 | $76.19 | $76.94 | $73.02 | $74.51 | $10.14 | 283,600 |
| 2017-05-09 | $77.00 | $77.51 | $75.62 | $76.39 | $10.40 | 145,700 |
| 2017-05-08 | $77.25 | $78.10 | $76.04 | $77.35 | $10.53 | 145,200 |
| 2017-05-05 | $75.82 | $77.40 | $75.82 | $77.11 | $10.50 | 175,900 |
| 2017-05-04 | $75.61 | $77.00 | $74.50 | $76.46 | $10.41 | 147,390 |
| 2017-05-03 | $75.93 | $77.20 | $75.30 | $75.90 | $10.33 | 298,500 |
| 2017-05-02 | $75.20 | $76.13 | $74.40 | $75.93 | $10.34 | 253,030 |
| 2017-05-01 | $75.13 | $75.13 | $75.13 | $75.13 | $10.23 | 0 |
| 2017-04-28 | $74.30 | $76.38 | $74.30 | $75.13 | $10.23 | 225,800 |
| 2017-04-27 | $72.90 | $75.80 | $72.02 | $75.14 | $10.23 | 260,690 |
| 2017-04-26 | $72.95 | $75.00 | $72.13 | $73.22 | $9.97 | 277,790 |
| 2017-04-25 | $72.24 | $73.00 | $70.58 | $72.49 | $9.87 | 125,500 |
| 2017-04-24 | $71.88 | $72.50 | $70.26 | $71.76 | $9.77 | 223,200 |
| 2017-04-21 | $71.59 | $73.98 | $68.66 | $71.90 | $9.79 | 511,800 |
| 2017-04-20 | $73.11 | $74.20 | $71.00 | $72.31 | $9.84 | 214,200 |
| 2017-04-19 | $72.10 | $73.50 | $68.15 | $73.47 | $10.00 | 456,260 |
| 2017-04-18 | $79.59 | $81.50 | $72.56 | $72.56 | $9.88 | 1,153,200 |
| 2017-04-17 | $85.00 | $85.00 | $78.00 | $80.62 | $10.98 | 705,500 |
| 2017-04-14 | $85.02 | $86.30 | $82.94 | $85.84 | $11.69 | 836,900 |
| 2017-04-13 | $87.26 | $88.30 | $85.58 | $86.23 | $11.74 | 490,700 |
| 2017-04-12 | $89.80 | $90.20 | $86.15 | $87.43 | $11.90 | 640,400 |
| 2017-04-11 | $87.50 | $90.00 | $85.84 | $88.60 | $12.06 | 741,300 |
| 2017-04-10 | $90.97 | $90.97 | $85.10 | $87.52 | $11.92 | 702,360 |
| 2017-04-07 | $89.10 | $91.20 | $88.25 | $89.53 | $12.19 | 673,700 |
| 2017-04-06 | $90.10 | $92.71 | $89.00 | $90.33 | $12.30 | 834,000 |
| 2017-04-05 | $85.20 | $90.85 | $85.03 | $90.54 | $12.33 | 760,860 |
| 2017-04-04 | $86.02 | $86.02 | $86.02 | $86.02 | $11.71 | 0 |
| 2017-04-03 | $86.02 | $86.02 | $86.02 | $86.02 | $11.71 | 0 |
| 2017-03-31 | $83.25 | $86.76 | $82.50 | $86.02 | $11.71 | 551,000 |
| 2017-03-30 | $88.00 | $88.27 | $84.01 | $84.55 | $11.51 | 1,142,510 |
| 2017-03-29 | $88.44 | $90.30 | $85.05 | $88.58 | $12.06 | 1,314,570 |
| 2017-03-28 | $88.55 | $89.99 | $84.48 | $88.52 | $12.05 | 1,114,750 |
| 2017-03-27 | $84.30 | $88.00 | $84.30 | $87.68 | $11.94 | 927,720 |
| 2017-03-24 | $83.03 | $85.29 | $82.00 | $84.25 | $11.47 | 1,010,900 |
| 2017-03-23 | $81.95 | $83.50 | $78.71 | $83.44 | $11.36 | 1,369,160 |
| 2017-03-22 | $80.01 | $83.10 | $79.58 | $81.99 | $11.16 | 1,921,400 |
| 2017-03-21 | $87.00 | $87.19 | $80.12 | $80.95 | $11.02 | 2,456,340 |
| 2017-03-20 | $85.50 | $86.80 | $84.33 | $86.41 | $11.76 | 998,300 |
| 2017-03-17 | $86.80 | $86.80 | $83.84 | $85.53 | $11.64 | 1,491,300 |
| 2017-03-16 | $80.79 | $85.50 | $79.70 | $85.18 | $11.60 | 2,140,910 |
| 2017-03-15 | $78.85 | $81.40 | $78.60 | $80.09 | $10.90 | 1,165,200 |
| 2017-03-14 | $80.98 | $83.50 | $79.11 | $79.95 | $10.88 | 1,966,100 |
| 2017-03-13 | $75.27 | $81.40 | $74.16 | $80.98 | $11.03 | 2,313,710 |
| 2017-03-10 | $75.00 | $76.20 | $74.02 | $75.96 | $10.34 | 1,702,910 |
| 2017-03-09 | $72.30 | $74.49 | $71.70 | $74.46 | $10.14 | 1,660,210 |
| 2017-03-08 | $72.50 | $73.50 | $71.00 | $72.76 | $9.91 | 1,623,200 |
| 2017-03-07 | $71.00 | $72.49 | $70.25 | $72.08 | $9.81 | 1,766,020 |
| 2017-03-06 | $68.99 | $70.59 | $68.50 | $70.04 | $9.54 | 1,906,210 |
| 2017-03-03 | $68.61 | $70.50 | $67.60 | $68.59 | $9.34 | 1,611,480 |
| 2017-03-02 | $67.88 | $70.18 | $67.51 | $68.60 | $9.34 | 1,575,280 |
| 2017-03-01 | $69.10 | $72.20 | $67.85 | $68.63 | $9.34 | 3,528,360 |
| 2017-02-28 | $66.01 | $70.48 | $65.82 | $69.77 | $9.50 | 2,994,230 |
| 2017-02-27 | $67.30 | $67.80 | $65.80 | $66.67 | $9.08 | 1,746,940 |
| 2017-02-24 | $68.60 | $68.60 | $66.01 | $66.81 | $9.10 | 2,443,340 |
| 2017-02-23 | $63.54 | $69.00 | $63.01 | $67.96 | $9.25 | 5,319,770 |
| 2017-02-22 | $61.28 | $63.95 | $60.31 | $63.32 | $8.62 | 3,095,160 |
| 2017-02-21 | $61.40 | $64.30 | $60.50 | $61.98 | $8.44 | 3,173,070 |
| 2017-02-20 | $62.60 | $63.58 | $59.00 | $62.12 | $8.46 | 4,391,700 |
| 2017-02-17 | $67.78 | $67.78 | $61.26 | $62.43 | $8.50 | 9,906,080 |
| 2017-02-16 | $67.79 | $67.79 | $66.15 | $67.79 | $9.23 | 5,136,160 |
| 2017-02-15 | $61.63 | $61.63 | $61.63 | $61.63 | $8.39 | 87,100 |
| 2017-02-14 | $56.03 | $56.03 | $56.03 | $56.03 | $7.63 | 140,440 |
| 2017-02-13 | $50.94 | $50.94 | $50.94 | $50.94 | $6.94 | 198,130 |
| 2017-02-10 | $46.31 | $46.31 | $46.31 | $46.31 | $6.30 | 149,250 |
| 2017-02-09 | $42.10 | $42.10 | $42.10 | $42.10 | $5.73 | 31,590 |
| 2017-02-08 | $38.27 | $38.27 | $38.27 | $38.27 | $5.21 | 35,600 |
| 2017-02-07 | $34.79 | $34.79 | $34.79 | $34.79 | $4.74 | 29,700 |
| 2017-02-06 | $31.63 | $31.63 | $31.63 | $31.63 | $4.31 | 30,800 |
| 2017-02-03 | $28.75 | $28.75 | $28.75 | $28.75 | $3.91 | 14,100 |
| 2017-02-02 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 0 |
| 2017-02-01 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 0 |
| 2017-01-31 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 0 |
| 2017-01-30 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 0 |
| 2017-01-27 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 0 |
| 2017-01-26 | $26.14 | $26.14 | $26.14 | $26.14 | $3.56 | 6,720 |
| 2017-01-25 | $23.76 | $23.76 | $23.76 | $23.76 | $3.23 | 2,500 |
| 2017-01-24 | $21.60 | $21.60 | $21.60 | $21.60 | $2.94 | 16,600 |
Anhui Genuine New Materials Company Ltd (603429) News Headlines
Recent Anhui Genuine New Materials Company Ltd (603429) News
Similar Companies to Anhui Genuine New Materials Company Ltd (603429) 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 | -- | -- | -- |