Sichuan Zhenjing Corporation Ltd (603477) Exchange: SHG
Data as of July 11, 2025
$21.51 ($-0.98) -4.36%
Sichuan Zhenjing Corporation Ltd - Daily Information
Click for more stock information on Sichuan Zhenjing Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.50 |
| Previous Close | $21.51 |
| High | $22.60 |
| Low | $21.50 |
| Adjusted Open | $22.50 |
| Previous Adjusted Close | $21.51 |
| Adjusted High | $22.60 |
| Adjusted Low | $21.50 |
About Sichuan Zhenjing Corporation Ltd (603477)
Invest in Sichuan Zhenjing Corporation Ltd (603477)
Historical Stock Data for Sichuan Zhenjing Corporation Ltd (603477)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $22.50 | $22.60 | $21.50 | $21.51 | $21.51 | 22,449,570 |
| 2025-04-17 | $22.50 | $22.98 | $22.45 | $22.49 | $22.49 | 21,732,390 |
| 2025-04-16 | $23.20 | $23.45 | $22.30 | $23.06 | $23.06 | 31,370,040 |
| 2025-04-15 | $22.09 | $23.77 | $21.83 | $23.63 | $23.63 | 45,592,790 |
| 2025-04-14 | $21.45 | $22.49 | $21.38 | $22.31 | $22.31 | 35,019,450 |
| 2025-04-11 | $22.70 | $22.87 | $21.71 | $21.78 | $21.78 | 42,635,100 |
| 2025-04-10 | $22.58 | $23.88 | $22.06 | $23.10 | $23.10 | 54,614,500 |
| 2025-04-09 | $23.29 | $25.00 | $21.73 | $23.90 | $23.90 | 69,420,150 |
| 2025-04-08 | $21.01 | $23.10 | $20.50 | $23.10 | $23.10 | 58,312,790 |
| 2025-04-07 | $19.80 | $22.04 | $19.65 | $21.00 | $21.00 | 53,770,420 |
| 2025-04-03 | $20.30 | $20.91 | $20.26 | $20.52 | $20.52 | 21,918,020 |
| 2025-04-02 | $19.80 | $20.73 | $19.58 | $20.50 | $20.50 | 23,812,570 |
| 2025-04-01 | $19.40 | $20.28 | $19.37 | $19.79 | $19.79 | 20,292,610 |
| 2025-03-31 | $20.35 | $20.65 | $19.30 | $19.37 | $19.37 | 23,808,640 |
| 2025-03-28 | $20.50 | $20.85 | $20.20 | $20.39 | $20.39 | 18,672,470 |
| 2025-03-27 | $20.38 | $21.06 | $20.31 | $20.74 | $20.74 | 25,277,860 |
| 2025-03-26 | $20.13 | $22.00 | $19.91 | $20.78 | $20.78 | 55,977,550 |
| 2025-03-25 | $19.60 | $20.35 | $19.17 | $20.12 | $20.12 | 30,252,390 |
| 2025-03-24 | $18.88 | $19.60 | $18.55 | $19.49 | $19.49 | 25,955,020 |
| 2025-03-21 | $18.50 | $18.86 | $18.33 | $18.81 | $18.81 | 14,796,980 |
| 2025-03-20 | $18.99 | $19.27 | $18.57 | $18.60 | $18.60 | 13,421,640 |
| 2025-03-19 | $18.96 | $18.98 | $18.73 | $18.86 | $18.86 | 9,600,400 |
| 2025-03-18 | $18.92 | $19.10 | $18.69 | $19.02 | $19.02 | 16,632,750 |
| 2025-03-17 | $19.29 | $19.84 | $18.97 | $19.07 | $19.07 | 24,731,730 |
| 2025-03-14 | $19.09 | $19.43 | $18.86 | $19.13 | $19.13 | 21,751,500 |
| 2025-03-13 | $18.80 | $19.42 | $18.76 | $19.08 | $19.08 | 22,564,840 |
| 2025-03-12 | $18.88 | $19.19 | $18.63 | $18.91 | $18.91 | 30,731,820 |
| 2025-03-11 | $17.70 | $19.70 | $17.60 | $19.43 | $19.43 | 40,219,210 |
| 2025-03-10 | $18.44 | $18.66 | $17.99 | $18.04 | $18.04 | 20,721,720 |
| 2025-03-07 | $17.52 | $18.15 | $17.50 | $17.90 | $17.90 | 19,224,000 |
| 2025-03-06 | $17.33 | $17.61 | $17.26 | $17.52 | $17.52 | 11,914,500 |
| 2025-03-05 | $17.99 | $18.09 | $17.43 | $17.56 | $17.56 | 11,903,930 |
| 2025-03-04 | $17.24 | $17.96 | $17.13 | $17.85 | $17.85 | 16,442,500 |
| 2025-03-03 | $17.12 | $17.55 | $17.12 | $17.40 | $17.40 | 11,938,300 |
| 2025-02-28 | $17.63 | $18.08 | $17.20 | $17.26 | $17.26 | 15,915,300 |
| 2025-02-27 | $17.81 | $17.88 | $17.53 | $17.75 | $17.75 | 13,201,680 |
| 2025-02-26 | $17.57 | $17.96 | $17.42 | $17.95 | $17.95 | 16,856,670 |
| 2025-02-25 | $18.08 | $18.28 | $17.54 | $17.73 | $17.73 | 24,210,350 |
| 2025-02-24 | $18.99 | $19.30 | $18.40 | $18.47 | $18.47 | 23,269,030 |
| 2025-02-20 | $19.12 | $19.48 | $18.71 | $18.80 | $18.80 | 24,009,130 |
| 2025-02-19 | $18.50 | $20.50 | $18.40 | $19.49 | $19.49 | 36,491,360 |
| 2025-02-18 | $17.95 | $19.48 | $17.62 | $18.96 | $18.96 | 39,238,990 |
| 2025-02-17 | $17.79 | $18.20 | $17.51 | $17.89 | $17.89 | 26,519,560 |
| 2025-02-14 | $17.92 | $18.55 | $17.82 | $17.98 | $17.98 | 40,860,680 |
| 2025-02-13 | $16.23 | $17.92 | $16.21 | $17.92 | $17.92 | 25,340,670 |
| 2025-02-12 | $16.13 | $16.30 | $15.98 | $16.29 | $16.29 | 10,962,360 |
| 2025-02-11 | $16.80 | $16.86 | $16.18 | $16.25 | $16.25 | 13,390,980 |
| 2025-02-10 | $16.83 | $16.87 | $16.67 | $16.81 | $16.81 | 7,982,900 |
| 2025-02-07 | $16.68 | $16.95 | $16.59 | $16.78 | $16.78 | 10,339,620 |
| 2025-02-06 | $16.67 | $16.69 | $16.34 | $16.66 | $16.66 | 7,842,620 |
| 2025-02-05 | $16.79 | $16.86 | $16.63 | $16.73 | $16.73 | 5,489,200 |
| 2025-01-27 | $16.67 | $17.06 | $16.63 | $16.75 | $16.75 | 6,900,300 |
| 2025-01-24 | $16.52 | $16.72 | $16.41 | $16.67 | $16.67 | 6,336,100 |
| 2025-01-23 | $16.84 | $17.17 | $16.64 | $16.64 | $16.64 | 9,556,440 |
| 2025-01-22 | $16.58 | $16.99 | $16.43 | $16.79 | $16.79 | 9,760,800 |
| 2025-01-21 | $17.12 | $17.22 | $16.51 | $16.68 | $16.68 | 13,878,360 |
| 2025-01-20 | $16.46 | $16.63 | $16.35 | $16.43 | $16.43 | 6,166,640 |
| 2025-01-17 | $16.05 | $16.36 | $15.94 | $16.29 | $16.29 | 6,516,670 |
| 2025-01-16 | $16.19 | $16.56 | $16.07 | $16.17 | $16.17 | 8,075,400 |
| 2025-01-15 | $16.37 | $16.49 | $16.15 | $16.17 | $16.17 | 6,841,620 |
| 2025-01-14 | $16.03 | $16.46 | $15.75 | $16.46 | $16.46 | 9,771,130 |
| 2025-01-13 | $16.06 | $16.24 | $15.82 | $15.93 | $15.93 | 8,628,270 |
| 2025-01-09 | $16.80 | $17.09 | $16.66 | $16.80 | $16.80 | 7,953,090 |
| 2025-01-08 | $16.81 | $16.88 | $16.16 | $16.69 | $16.69 | 8,884,500 |
| 2025-01-07 | $16.97 | $17.05 | $16.70 | $16.89 | $16.89 | 6,321,760 |
| 2025-01-06 | $16.96 | $17.25 | $16.62 | $16.99 | $16.99 | 6,996,870 |
| 2025-01-03 | $17.66 | $17.78 | $16.86 | $16.96 | $16.96 | 8,823,750 |
| 2025-01-02 | $17.84 | $18.23 | $17.39 | $17.57 | $17.57 | 9,381,630 |
| 2024-12-31 | $18.25 | $18.26 | $17.68 | $17.75 | $17.75 | 9,140,150 |
| 2024-12-30 | $18.76 | $18.80 | $18.17 | $18.21 | $18.21 | 10,484,570 |
| 2024-12-27 | $18.70 | $19.10 | $18.53 | $18.89 | $18.89 | 8,802,000 |
| 2024-12-26 | $18.84 | $18.95 | $18.65 | $18.76 | $18.76 | 6,770,870 |
| 2024-12-25 | $19.12 | $19.20 | $18.65 | $18.93 | $18.93 | 6,775,840 |
| 2024-12-24 | $18.90 | $19.44 | $18.82 | $19.21 | $19.21 | 6,853,330 |
| 2024-12-23 | $19.33 | $19.42 | $18.87 | $18.95 | $18.95 | 7,338,330 |
| 2024-12-20 | $19.20 | $19.59 | $19.11 | $19.37 | $19.37 | 6,844,840 |
| 2024-12-19 | $19.49 | $19.49 | $18.91 | $19.24 | $19.24 | 8,450,510 |
| 2024-12-18 | $19.46 | $19.65 | $19.26 | $19.56 | $19.56 | 9,490,250 |
| 2024-12-17 | $20.32 | $20.34 | $19.43 | $19.48 | $19.48 | 11,454,700 |
| 2024-12-16 | $20.47 | $20.78 | $20.11 | $20.32 | $20.32 | 9,856,140 |
| 2024-12-13 | $20.96 | $21.07 | $20.21 | $20.45 | $20.45 | 15,277,210 |
| 2024-12-12 | $20.45 | $21.19 | $20.14 | $21.07 | $21.07 | 17,673,540 |
| 2024-12-11 | $19.25 | $20.89 | $19.19 | $20.45 | $20.45 | 24,379,800 |
| 2024-12-10 | $19.05 | $19.55 | $19.05 | $19.35 | $19.35 | 12,520,190 |
| 2024-12-09 | $18.91 | $19.02 | $18.62 | $18.69 | $18.69 | 7,121,770 |
| 2024-12-06 | $19.02 | $19.24 | $18.90 | $19.08 | $19.08 | 7,219,470 |
| 2024-12-05 | $19.15 | $19.26 | $18.92 | $19.17 | $19.17 | 5,896,100 |
| 2024-12-04 | $19.31 | $19.55 | $19.16 | $19.23 | $19.23 | 6,999,980 |
| 2024-12-03 | $19.65 | $19.81 | $19.35 | $19.50 | $19.50 | 9,137,400 |
| 2024-12-02 | $19.50 | $19.82 | $19.34 | $19.65 | $19.65 | 8,386,560 |
| 2024-11-29 | $19.02 | $19.42 | $18.84 | $19.37 | $19.37 | 8,741,320 |
| 2024-11-28 | $19.04 | $19.23 | $18.78 | $19.04 | $19.04 | 7,251,200 |
| 2024-11-27 | $18.48 | $19.17 | $18.13 | $19.14 | $19.14 | 9,191,480 |
| 2024-11-26 | $18.60 | $18.74 | $18.47 | $18.53 | $18.53 | 5,998,440 |
| 2024-11-25 | $18.27 | $18.64 | $18.07 | $18.64 | $18.64 | 10,094,490 |
| 2024-11-22 | $19.28 | $19.43 | $18.28 | $18.28 | $18.28 | 13,749,770 |
| 2024-11-21 | $19.43 | $19.80 | $19.23 | $19.39 | $19.39 | 9,205,170 |
| 2024-11-20 | $19.37 | $19.56 | $19.20 | $19.43 | $19.43 | 8,220,720 |
| 2024-11-19 | $19.12 | $19.56 | $19.01 | $19.54 | $19.54 | 7,162,200 |
| 2024-11-18 | $19.95 | $19.98 | $19.12 | $19.22 | $19.22 | 9,458,740 |
| 2024-11-15 | $20.43 | $20.85 | $19.80 | $19.92 | $19.92 | 9,982,500 |
| 2024-11-14 | $21.01 | $21.01 | $20.11 | $20.20 | $20.20 | 10,252,930 |
| 2024-11-13 | $21.12 | $21.35 | $20.70 | $21.03 | $21.03 | 11,560,470 |
| 2024-11-12 | $21.07 | $21.98 | $20.90 | $21.45 | $21.45 | 21,642,420 |
| 2024-11-11 | $20.65 | $21.06 | $20.42 | $21.00 | $21.00 | 11,629,200 |
| 2024-11-08 | $21.55 | $21.57 | $20.86 | $20.90 | $20.90 | 17,769,260 |
| 2024-11-07 | $20.74 | $21.40 | $20.55 | $21.34 | $21.34 | 21,992,800 |
| 2024-11-06 | $20.79 | $20.89 | $20.35 | $20.76 | $20.76 | 19,318,880 |
| 2024-11-05 | $20.94 | $21.06 | $20.64 | $20.83 | $20.83 | 21,350,070 |
| 2024-11-04 | $20.06 | $21.00 | $19.66 | $20.93 | $20.93 | 27,472,730 |
| 2024-11-01 | $19.61 | $20.51 | $19.54 | $20.06 | $20.06 | 23,825,980 |
| 2024-10-31 | $20.00 | $20.10 | $19.53 | $19.61 | $19.61 | 21,877,260 |
| 2024-10-30 | $19.01 | $19.37 | $18.80 | $19.28 | $19.28 | 10,785,270 |
| 2024-10-29 | $19.68 | $19.81 | $18.98 | $19.01 | $19.01 | 14,513,520 |
| 2024-10-28 | $19.62 | $20.00 | $19.54 | $19.85 | $19.85 | 13,181,160 |
| 2024-10-25 | $19.19 | $19.99 | $18.82 | $19.65 | $19.65 | 15,196,250 |
| 2024-10-24 | $19.02 | $19.62 | $18.98 | $19.11 | $19.11 | 15,263,540 |
| 2024-10-23 | $19.49 | $19.59 | $18.85 | $19.13 | $19.13 | 18,460,320 |
| 2024-10-22 | $19.03 | $19.37 | $18.58 | $19.29 | $19.29 | 16,411,330 |
| 2024-10-21 | $18.76 | $19.39 | $18.70 | $19.09 | $19.09 | 15,584,850 |
| 2024-10-18 | $18.17 | $19.14 | $17.93 | $18.74 | $18.74 | 18,314,340 |
| 2024-10-17 | $18.78 | $18.93 | $18.21 | $18.22 | $18.22 | 10,949,810 |
| 2024-10-16 | $18.14 | $19.47 | $18.03 | $18.77 | $18.77 | 16,660,210 |
| 2024-10-15 | $18.75 | $19.19 | $18.30 | $18.42 | $18.42 | 13,429,300 |
| 2024-10-14 | $18.13 | $19.33 | $17.83 | $18.84 | $18.84 | 19,268,440 |
| 2024-10-11 | $19.26 | $19.26 | $17.83 | $17.98 | $17.98 | 14,650,840 |
| 2024-10-10 | $19.60 | $20.57 | $19.28 | $19.28 | $19.28 | 24,665,000 |
| 2024-10-09 | $20.67 | $20.67 | $19.03 | $19.05 | $19.05 | 23,387,920 |
| 2024-10-08 | $23.75 | $23.76 | $20.18 | $20.77 | $20.77 | 35,235,440 |
| 2024-09-30 | $20.60 | $21.60 | $19.68 | $21.60 | $21.60 | 21,559,110 |
| 2024-09-27 | $18.75 | $19.76 | $18.53 | $19.64 | $19.64 | 13,421,220 |
| 2024-09-26 | $17.05 | $18.36 | $16.83 | $18.34 | $18.34 | 15,169,730 |
| 2024-09-25 | $16.91 | $17.56 | $16.72 | $17.00 | $17.00 | 13,826,710 |
| 2024-09-24 | $15.67 | $16.65 | $15.60 | $16.61 | $16.61 | 11,405,550 |
| 2024-09-23 | $15.55 | $15.91 | $15.48 | $15.59 | $15.59 | 5,084,720 |
| 2024-09-20 | $15.99 | $15.99 | $15.51 | $15.65 | $15.65 | 6,694,900 |
| 2024-09-19 | $15.90 | $16.48 | $15.88 | $16.01 | $16.01 | 8,879,300 |
| 2024-09-18 | $16.24 | $16.32 | $15.78 | $15.84 | $15.84 | 5,712,600 |
| 2024-09-13 | $16.32 | $16.55 | $16.16 | $16.22 | $16.22 | 5,257,000 |
| 2024-09-12 | $16.40 | $16.68 | $16.37 | $16.39 | $16.39 | 5,539,200 |
| 2024-09-11 | $16.61 | $16.79 | $16.28 | $16.57 | $16.57 | 9,827,500 |
| 2024-09-10 | $17.30 | $17.31 | $16.59 | $16.67 | $16.67 | 9,274,200 |
| 2024-09-09 | $17.48 | $17.64 | $17.13 | $17.26 | $17.26 | 5,056,210 |
| 2024-09-06 | $17.75 | $17.88 | $17.47 | $17.52 | $17.52 | 4,858,000 |
| 2024-09-05 | $17.75 | $17.99 | $17.58 | $17.75 | $17.75 | 6,932,200 |
| 2024-09-04 | $17.65 | $17.97 | $17.58 | $17.63 | $17.63 | 5,789,140 |
| 2024-09-03 | $17.61 | $18.03 | $17.46 | $17.80 | $17.80 | 6,814,340 |
| 2024-09-02 | $17.90 | $18.41 | $17.54 | $17.58 | $17.58 | 9,731,400 |
| 2024-08-30 | $17.53 | $18.15 | $17.25 | $17.87 | $17.87 | 8,610,400 |
| 2024-08-29 | $17.28 | $17.74 | $17.12 | $17.47 | $17.47 | 6,863,490 |
| 2024-08-28 | $17.00 | $17.45 | $16.86 | $17.29 | $17.29 | 7,008,150 |
| 2024-08-27 | $17.43 | $17.60 | $17.00 | $17.15 | $17.15 | 9,960,290 |
| 2024-08-26 | $16.89 | $17.65 | $16.74 | $17.58 | $17.58 | 12,456,100 |
| 2024-08-23 | $16.73 | $17.19 | $16.57 | $16.89 | $16.89 | 8,394,060 |
| 2024-08-22 | $17.20 | $17.22 | $16.51 | $16.85 | $16.85 | 10,371,180 |
| 2024-08-21 | $17.54 | $17.54 | $17.00 | $17.06 | $17.06 | 11,158,900 |
| 2024-08-20 | $18.79 | $18.80 | $17.44 | $17.58 | $17.58 | 18,233,670 |
| 2024-08-19 | $19.40 | $19.41 | $18.60 | $18.70 | $18.70 | 15,950,200 |
| 2024-08-16 | $20.38 | $20.44 | $19.55 | $19.55 | $19.55 | 10,281,790 |
| 2024-08-15 | $20.62 | $20.98 | $20.38 | $20.46 | $20.46 | 9,182,070 |
| 2024-08-14 | $21.65 | $21.65 | $20.47 | $20.53 | $20.53 | 9,643,300 |
| 2024-08-13 | $20.75 | $22.28 | $20.69 | $21.43 | $21.43 | 14,933,190 |
| 2024-08-12 | $20.61 | $21.00 | $20.33 | $20.70 | $20.70 | 9,598,180 |
| 2024-08-09 | $21.24 | $21.49 | $20.49 | $20.52 | $20.52 | 10,062,510 |
| 2024-08-08 | $21.23 | $21.70 | $21.05 | $21.24 | $21.24 | 10,177,870 |
| 2024-08-07 | $22.67 | $22.70 | $21.46 | $21.49 | $21.49 | 12,574,720 |
| 2024-08-06 | $22.89 | $23.08 | $22.30 | $22.76 | $22.76 | 9,614,140 |
| 2024-08-05 | $22.40 | $23.38 | $22.12 | $22.67 | $22.67 | 15,281,200 |
| 2024-08-02 | $21.80 | $23.03 | $21.33 | $22.22 | $22.22 | 12,773,410 |
| 2024-08-01 | $21.88 | $22.70 | $21.69 | $21.76 | $21.76 | 9,298,060 |
| 2024-07-31 | $21.40 | $21.93 | $21.06 | $21.92 | $21.92 | 10,222,900 |
| 2024-07-30 | $21.28 | $21.78 | $21.16 | $21.42 | $21.42 | 8,355,090 |
| 2024-07-29 | $21.93 | $21.99 | $20.60 | $21.45 | $21.45 | 11,270,780 |
| 2024-07-26 | $22.13 | $22.37 | $21.75 | $21.86 | $21.86 | 6,453,000 |
| 2024-07-25 | $22.21 | $22.34 | $21.72 | $22.14 | $22.14 | 6,762,500 |
| 2024-07-24 | $23.16 | $23.27 | $22.09 | $22.21 | $22.21 | 7,028,680 |
| 2024-07-23 | $23.82 | $24.25 | $23.15 | $23.16 | $23.16 | 4,979,800 |
| 2024-07-22 | $24.26 | $24.29 | $23.72 | $23.79 | $23.79 | 6,328,300 |
| 2024-07-19 | $24.51 | $24.66 | $24.13 | $24.28 | $24.28 | 5,928,130 |
| 2024-07-18 | $24.65 | $25.12 | $24.21 | $24.60 | $24.60 | 5,789,200 |
| 2024-07-17 | $24.81 | $25.01 | $24.11 | $24.65 | $24.65 | 6,191,900 |
| 2024-07-16 | $25.13 | $25.44 | $24.51 | $24.93 | $24.93 | 9,850,500 |
| 2024-07-15 | $23.35 | $25.40 | $23.33 | $25.19 | $25.19 | 14,226,200 |
| 2024-07-12 | $23.55 | $24.15 | $23.05 | $23.41 | $23.41 | 10,882,260 |
| 2024-07-11 | $24.85 | $25.09 | $23.24 | $23.56 | $23.56 | 11,811,380 |
| 2024-07-10 | $24.00 | $25.05 | $23.50 | $24.78 | $24.78 | 10,544,700 |
| 2024-07-09 | $26.67 | $26.80 | $24.19 | $24.40 | $24.40 | 14,533,850 |
| 2024-07-08 | $27.05 | $27.48 | $26.77 | $26.88 | $26.88 | 3,538,720 |
| 2024-07-05 | $26.39 | $27.18 | $25.79 | $27.04 | $27.04 | 5,976,650 |
| 2024-07-04 | $27.40 | $27.49 | $26.29 | $26.39 | $26.39 | 7,138,760 |
| 2024-07-03 | $28.40 | $28.40 | $27.30 | $27.44 | $27.44 | 5,936,840 |
| 2024-07-02 | $29.65 | $29.85 | $28.00 | $28.43 | $28.43 | 6,329,420 |
| 2024-07-01 | $28.71 | $29.88 | $28.50 | $29.77 | $29.77 | 6,484,130 |
| 2024-06-28 | $28.50 | $29.17 | $28.18 | $28.70 | $28.70 | 4,737,600 |
| 2024-06-27 | $28.33 | $29.08 | $27.90 | $28.71 | $28.71 | 5,773,300 |
| 2024-06-26 | $28.70 | $28.90 | $27.85 | $28.34 | $28.34 | 6,777,190 |
| 2024-06-25 | $29.00 | $29.52 | $28.28 | $28.70 | $28.70 | 6,714,360 |
| 2024-06-24 | $31.13 | $31.13 | $28.89 | $29.01 | $29.01 | 9,302,500 |
| 2024-06-21 | $31.30 | $31.86 | $31.14 | $31.31 | $31.31 | 3,114,690 |
| 2024-06-20 | $31.60 | $31.88 | $30.86 | $31.55 | $31.55 | 4,437,000 |
| 2024-06-19 | $32.44 | $32.78 | $31.65 | $31.67 | $31.67 | 5,403,700 |
| 2024-06-18 | $33.80 | $33.99 | $32.40 | $32.69 | $32.69 | 5,470,800 |
| 2024-06-17 | $33.37 | $33.68 | $33.05 | $33.39 | $33.39 | 2,473,950 |
| 2024-06-14 | $32.66 | $33.83 | $32.20 | $33.40 | $33.40 | 6,642,600 |
| 2024-06-13 | $33.90 | $34.03 | $32.33 | $32.73 | $32.73 | 8,719,780 |
| 2024-06-12 | $35.60 | $35.79 | $34.19 | $34.32 | $34.32 | 5,890,320 |
| 2024-06-11 | $35.28 | $35.56 | $34.80 | $35.50 | $35.50 | 3,024,000 |
| 2024-06-07 | $34.79 | $35.47 | $34.43 | $35.22 | $35.22 | 5,644,150 |
| 2024-06-06 | $34.60 | $34.86 | $33.90 | $34.66 | $34.66 | 5,440,300 |
| 2024-06-05 | $34.76 | $35.81 | $34.66 | $34.71 | $34.71 | 7,325,800 |
| 2024-06-04 | $34.50 | $34.71 | $34.04 | $34.64 | $34.64 | 4,708,810 |
| 2024-06-03 | $33.36 | $34.70 | $33.36 | $34.65 | $34.65 | 10,866,760 |
| 2024-05-31 | $33.22 | $33.40 | $32.68 | $33.03 | $33.03 | 4,933,100 |
| 2024-05-30 | $33.66 | $33.84 | $33.00 | $33.22 | $33.22 | 4,244,660 |
| 2024-05-29 | $33.64 | $33.95 | $33.17 | $33.67 | $33.67 | 4,636,700 |
| 2024-05-28 | $34.64 | $34.97 | $33.55 | $33.64 | $33.64 | 7,076,990 |
| 2024-05-27 | $34.67 | $35.21 | $34.25 | $34.82 | $34.82 | 5,917,120 |
| 2024-05-24 | $34.61 | $35.70 | $34.26 | $35.00 | $35.00 | 6,017,900 |
| 2024-05-23 | $35.49 | $36.19 | $34.34 | $34.61 | $34.61 | 5,374,400 |
| 2024-05-22 | $35.84 | $36.14 | $34.88 | $35.45 | $35.45 | 4,730,300 |
| 2024-05-21 | $35.50 | $36.74 | $35.25 | $35.84 | $35.84 | 6,334,300 |
| 2024-05-20 | $34.27 | $36.35 | $34.27 | $35.65 | $35.65 | 10,581,210 |
| 2024-05-17 | $33.80 | $35.00 | $33.68 | $34.25 | $34.25 | 5,709,500 |
| 2024-05-16 | $33.66 | $34.27 | $33.44 | $33.74 | $33.74 | 4,428,000 |
| 2024-05-15 | $34.91 | $35.17 | $33.51 | $33.60 | $33.60 | 7,065,090 |
| 2024-05-14 | $34.99 | $35.75 | $34.70 | $34.93 | $34.93 | 6,660,190 |
| 2024-05-13 | $35.78 | $36.66 | $34.61 | $34.99 | $34.99 | 9,460,000 |
| 2024-05-10 | $36.21 | $36.79 | $35.18 | $35.78 | $35.78 | 7,533,230 |
| 2024-05-09 | $36.28 | $36.57 | $35.39 | $36.44 | $36.44 | 8,771,460 |
| 2024-05-08 | $34.02 | $37.14 | $34.02 | $36.41 | $36.41 | 9,109,720 |
| 2024-05-07 | $35.30 | $35.49 | $34.03 | $34.17 | $34.17 | 6,188,580 |
| 2024-05-06 | $34.82 | $35.38 | $34.29 | $35.35 | $35.35 | 5,182,850 |
| 2024-04-30 | $34.75 | $35.98 | $34.65 | $34.82 | $34.82 | 4,290,560 |
| 2024-04-29 | $34.68 | $35.05 | $33.80 | $34.92 | $34.92 | 4,982,100 |
| 2024-04-26 | $34.05 | $35.26 | $34.04 | $34.58 | $34.58 | 4,266,600 |
| 2024-04-25 | $34.00 | $34.21 | $33.60 | $34.07 | $34.07 | 3,404,560 |
| 2024-04-24 | $34.33 | $34.47 | $33.69 | $34.20 | $34.20 | 3,258,100 |
| 2024-04-23 | $34.20 | $34.84 | $33.67 | $34.50 | $34.50 | 4,499,080 |
| 2024-04-22 | $33.22 | $35.51 | $33.22 | $34.45 | $34.45 | 7,788,470 |
| 2024-04-19 | $33.50 | $33.68 | $32.70 | $33.21 | $33.21 | 4,841,360 |
| 2024-04-18 | $33.30 | $34.80 | $32.58 | $33.69 | $33.69 | 7,684,120 |
| 2024-04-17 | $33.63 | $34.50 | $32.95 | $33.78 | $33.78 | 6,193,810 |
| 2024-04-16 | $33.62 | $34.40 | $33.44 | $33.62 | $33.62 | 6,026,600 |
| 2024-04-15 | $33.87 | $34.43 | $33.33 | $33.74 | $33.74 | 6,204,410 |
| 2024-04-12 | $33.91 | $34.50 | $33.51 | $33.75 | $33.75 | 4,897,690 |
| 2024-04-11 | $34.98 | $35.83 | $33.94 | $34.08 | $34.08 | 8,842,730 |
| 2024-04-10 | $36.47 | $37.08 | $35.40 | $35.57 | $35.57 | 6,498,130 |
| 2024-04-09 | $35.97 | $37.20 | $35.60 | $36.70 | $36.70 | 7,980,770 |
| 2024-04-08 | $35.91 | $37.14 | $35.59 | $36.58 | $36.58 | 10,078,110 |
| 2024-04-03 | $35.85 | $36.90 | $35.50 | $35.95 | $35.95 | 6,337,960 |
| 2024-04-02 | $36.93 | $36.95 | $35.50 | $36.05 | $36.05 | 7,921,000 |
| 2024-04-01 | $36.56 | $37.49 | $35.90 | $36.93 | $36.93 | 10,362,600 |
| 2024-03-29 | $34.15 | $36.99 | $34.14 | $36.56 | $36.56 | 10,436,940 |
| 2024-03-28 | $34.67 | $34.88 | $33.98 | $34.35 | $34.35 | 8,707,720 |
| 2024-03-27 | $34.90 | $35.68 | $34.03 | $34.70 | $34.70 | 6,562,180 |
| 2024-03-26 | $36.38 | $37.05 | $34.80 | $35.01 | $35.01 | 8,076,970 |
| 2024-03-25 | $35.98 | $36.97 | $35.82 | $36.32 | $36.32 | 5,529,720 |
| 2024-03-22 | $37.00 | $37.10 | $35.58 | $36.26 | $36.26 | 6,144,490 |
| 2024-03-21 | $34.94 | $37.46 | $34.76 | $36.96 | $36.96 | 8,888,470 |
| 2024-03-20 | $34.74 | $35.96 | $34.29 | $35.12 | $35.12 | 11,501,860 |
| 2024-03-19 | $32.50 | $34.93 | $32.09 | $34.74 | $34.74 | 15,840,780 |
| 2024-03-18 | $31.00 | $32.04 | $30.38 | $31.95 | $31.95 | 9,977,460 |
| 2024-03-15 | $31.06 | $31.30 | $30.79 | $30.98 | $30.98 | 7,035,330 |
| 2024-03-14 | $31.80 | $31.80 | $30.77 | $31.06 | $31.06 | 8,911,970 |
| 2024-03-13 | $32.60 | $33.13 | $31.50 | $31.93 | $31.93 | 9,437,160 |
| 2024-03-12 | $33.10 | $33.60 | $32.58 | $33.60 | $33.60 | 6,559,400 |
| 2024-03-11 | $32.99 | $33.47 | $32.54 | $33.22 | $33.22 | 5,326,790 |
| 2024-03-08 | $34.28 | $34.37 | $32.70 | $33.00 | $33.00 | 6,110,560 |
| 2024-03-07 | $33.77 | $35.06 | $33.51 | $34.35 | $34.35 | 7,759,810 |
| 2024-03-06 | $33.78 | $34.02 | $33.02 | $33.77 | $33.77 | 5,123,540 |
| 2024-03-05 | $32.16 | $34.04 | $32.03 | $34.04 | $34.04 | 9,143,090 |
| 2024-03-04 | $32.02 | $32.41 | $31.50 | $32.20 | $32.20 | 5,959,390 |
| 2024-03-01 | $33.63 | $33.75 | $31.70 | $32.20 | $32.20 | 10,033,540 |
| 2024-02-29 | $33.41 | $34.10 | $33.30 | $33.87 | $33.87 | 6,264,170 |
| 2024-02-28 | $34.98 | $35.37 | $33.40 | $33.72 | $33.72 | 6,731,810 |
| 2024-02-27 | $34.30 | $35.46 | $34.00 | $35.04 | $35.04 | 4,315,960 |
| 2024-02-26 | $33.24 | $34.73 | $33.06 | $34.44 | $34.44 | 4,989,610 |
| 2024-02-23 | $33.08 | $33.84 | $32.70 | $33.80 | $33.80 | 4,128,690 |
| 2024-02-22 | $32.90 | $33.45 | $32.81 | $33.14 | $33.14 | 3,196,710 |
| 2024-02-21 | $33.20 | $34.20 | $32.85 | $33.08 | $33.08 | 5,210,950 |
| 2024-02-20 | $32.31 | $33.66 | $32.03 | $33.40 | $33.40 | 5,669,740 |
| 2024-02-19 | $34.60 | $34.60 | $31.95 | $32.97 | $32.97 | 11,263,610 |
| 2024-02-08 | $34.13 | $36.31 | $33.81 | $34.77 | $34.77 | 6,345,470 |
| 2024-02-07 | $32.30 | $34.79 | $31.58 | $34.61 | $34.61 | 7,438,940 |
| 2024-02-06 | $32.21 | $32.89 | $30.43 | $32.82 | $32.82 | 10,390,140 |
| 2024-02-05 | $32.32 | $33.01 | $31.48 | $32.44 | $32.44 | 5,749,640 |
| 2024-02-02 | $31.00 | $33.12 | $30.90 | $32.62 | $32.62 | 7,448,480 |
| 2024-02-01 | $30.32 | $31.82 | $29.00 | $31.18 | $31.18 | 8,775,340 |
| 2024-01-31 | $30.70 | $31.29 | $30.00 | $30.60 | $30.60 | 5,670,250 |
| 2024-01-30 | $32.26 | $33.40 | $30.80 | $30.89 | $30.89 | 5,745,930 |
| 2024-01-29 | $32.93 | $34.09 | $32.30 | $32.48 | $32.48 | 4,120,790 |
| 2024-01-26 | $32.50 | $34.00 | $31.90 | $33.09 | $33.09 | 5,023,840 |
| 2024-01-25 | $31.51 | $32.89 | $31.42 | $32.56 | $32.56 | 4,177,240 |
| 2024-01-24 | $31.99 | $32.08 | $31.23 | $31.91 | $31.91 | 4,140,280 |
| 2024-01-23 | $31.77 | $32.70 | $31.40 | $31.96 | $31.96 | 5,213,460 |
| 2024-01-22 | $33.82 | $33.82 | $31.21 | $31.82 | $31.82 | 6,568,410 |
| 2024-01-19 | $33.92 | $34.20 | $32.95 | $33.54 | $33.54 | 5,220,380 |
| 2024-01-18 | $34.13 | $34.13 | $32.54 | $33.90 | $33.90 | 6,491,950 |
| 2024-01-17 | $35.40 | $35.57 | $34.25 | $34.30 | $34.30 | 2,167,590 |
| 2024-01-16 | $34.85 | $35.99 | $34.77 | $35.26 | $35.26 | 3,400,940 |
| 2024-01-15 | $36.32 | $36.37 | $34.89 | $35.16 | $35.16 | 5,257,490 |
| 2024-01-12 | $35.87 | $37.25 | $35.72 | $36.56 | $36.56 | 5,975,850 |
| 2024-01-11 | $33.99 | $36.36 | $33.99 | $35.86 | $35.86 | 8,430,260 |
| 2024-01-10 | $34.80 | $35.25 | $32.38 | $34.42 | $34.42 | 9,775,970 |
| 2024-01-09 | $34.70 | $35.17 | $34.10 | $34.90 | $34.90 | 3,643,790 |
| 2024-01-08 | $35.61 | $35.61 | $34.26 | $34.93 | $34.93 | 3,807,140 |
| 2024-01-05 | $36.17 | $36.60 | $35.40 | $35.63 | $35.63 | 2,766,940 |
| 2024-01-04 | $36.85 | $36.95 | $35.56 | $36.60 | $36.60 | 3,791,300 |
| 2024-01-03 | $37.15 | $38.27 | $36.80 | $36.85 | $36.85 | 4,157,780 |
| 2024-01-02 | $36.80 | $37.54 | $36.29 | $37.35 | $37.35 | 4,415,390 |
| 2024-01-01 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 0 |
| 2023-12-29 | $36.30 | $37.60 | $34.90 | $37.47 | $37.47 | 8,731,430 |
| 2023-12-28 | $36.50 | $36.65 | $35.88 | $36.56 | $36.56 | 4,747,980 |
| 2023-12-27 | $35.35 | $36.75 | $35.05 | $36.65 | $36.65 | 6,609,720 |
| 2023-12-26 | $34.97 | $35.63 | $34.68 | $35.53 | $35.53 | 5,360,500 |
| 2023-12-25 | $34.75 | $35.12 | $33.58 | $35.05 | $35.05 | 7,960,350 |
| 2023-12-22 | $34.92 | $36.15 | $34.71 | $35.49 | $35.49 | 6,554,460 |
| 2023-12-21 | $35.10 | $35.40 | $34.14 | $35.06 | $35.06 | 6,621,980 |
| 2023-12-20 | $35.36 | $36.00 | $35.04 | $35.27 | $35.27 | 4,858,650 |
| 2023-12-19 | $35.50 | $36.16 | $35.00 | $35.60 | $35.60 | 6,093,040 |
| 2023-12-18 | $35.34 | $36.60 | $35.11 | $35.65 | $35.65 | 4,611,280 |
| 2023-12-15 | $35.38 | $35.88 | $35.08 | $35.40 | $35.40 | 4,200,770 |
| 2023-12-14 | $35.68 | $36.69 | $35.25 | $35.52 | $35.52 | 7,163,080 |
| 2023-12-13 | $37.74 | $37.74 | $35.76 | $35.89 | $35.89 | 9,233,640 |
| 2023-12-12 | $37.50 | $37.90 | $36.90 | $37.39 | $37.39 | 8,181,560 |
| 2023-12-11 | $35.88 | $38.07 | $34.89 | $37.98 | $37.98 | 10,535,300 |
| 2023-12-08 | $37.00 | $37.11 | $35.69 | $36.30 | $36.30 | 12,506,530 |
| 2023-12-07 | $36.10 | $39.39 | $35.82 | $36.90 | $36.90 | 12,881,170 |
| 2023-12-06 | $33.63 | $36.49 | $33.41 | $36.49 | $36.49 | 13,550,700 |
| 2023-12-05 | $35.00 | $35.48 | $33.79 | $33.87 | $33.87 | 8,399,000 |
| 2023-12-04 | $32.81 | $35.32 | $32.59 | $34.69 | $34.69 | 8,053,330 |
| 2023-12-01 | $33.25 | $33.46 | $32.23 | $33.09 | $33.09 | 5,045,800 |
| 2023-11-30 | $32.64 | $33.47 | $32.64 | $33.35 | $33.35 | 4,292,180 |
| 2023-11-29 | $32.78 | $32.85 | $32.09 | $32.82 | $32.82 | 5,418,940 |
| 2023-11-28 | $33.02 | $33.30 | $32.00 | $32.80 | $32.80 | 8,744,890 |
| 2023-11-27 | $33.01 | $34.40 | $32.92 | $33.36 | $33.36 | 5,595,940 |
| 2023-11-24 | $32.99 | $34.70 | $32.74 | $33.33 | $33.33 | 7,393,760 |
| 2023-11-23 | $33.00 | $33.60 | $32.56 | $33.10 | $33.10 | 5,777,280 |
| 2023-11-22 | $32.06 | $33.60 | $32.01 | $33.37 | $33.37 | 7,418,030 |
| 2023-11-21 | $32.65 | $32.97 | $31.94 | $32.35 | $32.35 | 5,443,830 |
| 2023-11-20 | $30.88 | $33.66 | $30.88 | $32.57 | $32.57 | 11,429,290 |
| 2023-11-17 | $30.86 | $31.10 | $30.48 | $30.96 | $30.96 | 3,643,140 |
| 2023-11-16 | $30.61 | $31.49 | $30.51 | $30.93 | $30.93 | 5,626,080 |
| 2023-11-15 | $31.41 | $31.50 | $30.67 | $30.75 | $30.75 | 6,020,550 |
| 2023-11-14 | $31.87 | $32.12 | $31.30 | $31.42 | $31.42 | 4,914,600 |
| 2023-11-13 | $31.70 | $33.50 | $30.60 | $31.84 | $31.84 | 10,745,730 |
| 2023-11-10 | $31.50 | $32.06 | $30.79 | $31.90 | $31.90 | 8,253,210 |
| 2023-11-09 | $30.80 | $31.59 | $30.60 | $31.14 | $31.14 | 6,657,370 |
| 2023-11-08 | $30.81 | $31.15 | $30.27 | $31.03 | $31.03 | 6,785,380 |
| 2023-11-07 | $31.11 | $31.73 | $30.36 | $30.85 | $30.85 | 8,938,380 |
| 2023-11-06 | $31.80 | $31.93 | $30.35 | $31.13 | $31.13 | 11,175,810 |
| 2023-11-03 | $31.65 | $32.35 | $31.21 | $32.07 | $32.07 | 5,518,100 |
| 2023-11-02 | $32.30 | $32.50 | $31.19 | $31.44 | $31.44 | 7,078,510 |
| 2023-11-01 | $32.20 | $32.97 | $31.50 | $32.29 | $32.29 | 6,974,670 |
| 2023-10-31 | $33.44 | $34.00 | $32.51 | $32.58 | $32.58 | 6,178,570 |
| 2023-10-30 | $31.60 | $35.10 | $31.50 | $33.70 | $33.70 | 13,386,210 |
| 2023-10-27 | $31.47 | $32.64 | $30.98 | $31.91 | $31.91 | 7,580,970 |
| 2023-10-26 | $31.60 | $32.23 | $30.60 | $31.59 | $31.59 | 6,637,510 |
| 2023-10-25 | $29.77 | $31.87 | $29.77 | $31.43 | $31.43 | 8,223,670 |
| 2023-10-24 | $28.80 | $30.40 | $28.75 | $30.21 | $30.21 | 7,009,160 |
| 2023-10-23 | $28.30 | $30.40 | $28.30 | $29.08 | $29.08 | 6,589,900 |
| 2023-10-20 | $28.32 | $28.75 | $27.99 | $28.04 | $28.04 | 3,928,710 |
| 2023-10-19 | $29.26 | $29.61 | $28.40 | $28.46 | $28.46 | 4,786,710 |
| 2023-10-18 | $29.62 | $30.44 | $28.78 | $29.39 | $29.39 | 5,096,750 |
| 2023-10-17 | $29.10 | $29.76 | $29.01 | $29.62 | $29.62 | 4,148,710 |
| 2023-10-16 | $28.61 | $29.59 | $28.25 | $29.34 | $29.34 | 4,701,670 |
| 2023-10-13 | $29.26 | $29.26 | $28.26 | $28.61 | $28.61 | 5,057,600 |
| 2023-10-12 | $28.13 | $29.35 | $28.02 | $29.05 | $29.05 | 6,176,070 |
| 2023-10-11 | $28.68 | $28.88 | $28.00 | $28.13 | $28.13 | 5,503,020 |
| 2023-10-10 | $27.56 | $28.96 | $27.51 | $28.68 | $28.68 | 7,315,840 |
| 2023-10-09 | $27.32 | $27.76 | $26.66 | $27.72 | $27.72 | 4,957,390 |
| 2023-09-28 | $27.80 | $27.80 | $27.01 | $27.47 | $27.47 | 3,908,870 |
| 2023-09-27 | $27.60 | $27.96 | $27.27 | $27.59 | $27.59 | 4,753,170 |
| 2023-09-26 | $27.50 | $27.84 | $27.38 | $27.55 | $27.55 | 3,280,570 |
| 2023-09-25 | $27.22 | $28.15 | $27.02 | $27.78 | $27.78 | 6,242,480 |
| 2023-09-22 | $27.22 | $27.23 | $26.68 | $27.19 | $27.19 | 5,360,350 |
| 2023-09-21 | $27.04 | $27.25 | $26.52 | $27.00 | $27.00 | 6,905,460 |
| 2023-09-20 | $25.98 | $27.16 | $25.73 | $27.03 | $27.03 | 11,303,720 |
| 2023-09-19 | $25.71 | $26.79 | $25.62 | $26.15 | $26.15 | 9,578,590 |
| 2023-09-18 | $26.01 | $26.01 | $25.61 | $25.79 | $25.79 | 5,649,350 |
| 2023-09-15 | $26.41 | $26.92 | $25.83 | $26.20 | $26.20 | 7,274,000 |
| 2023-09-14 | $27.40 | $27.40 | $26.35 | $26.42 | $26.42 | 6,164,420 |
| 2023-09-13 | $27.40 | $27.42 | $26.88 | $27.28 | $27.28 | 7,386,430 |
| 2023-09-12 | $26.25 | $28.00 | $26.18 | $27.43 | $27.43 | 14,720,790 |
| 2023-09-11 | $25.90 | $26.31 | $25.70 | $26.30 | $26.30 | 5,660,440 |
| 2023-09-08 | $25.54 | $25.97 | $25.35 | $25.83 | $25.83 | 4,710,920 |
| 2023-09-07 | $25.54 | $26.53 | $25.54 | $25.81 | $25.81 | 8,556,510 |
| 2023-09-06 | $25.62 | $25.90 | $25.40 | $25.75 | $25.75 | 5,691,870 |
| 2023-09-05 | $25.66 | $26.25 | $25.65 | $25.89 | $25.89 | 5,853,330 |
| 2023-09-04 | $26.40 | $27.15 | $25.52 | $26.11 | $26.11 | 11,162,380 |
| 2023-09-01 | $26.35 | $26.55 | $26.13 | $26.31 | $26.31 | 3,295,900 |
| 2023-08-31 | $26.23 | $26.63 | $26.16 | $26.32 | $26.32 | 3,919,820 |
| 2023-08-30 | $26.60 | $26.92 | $26.26 | $26.46 | $26.46 | 5,164,140 |
| 2023-08-29 | $26.44 | $26.70 | $25.80 | $26.70 | $26.70 | 9,124,700 |
| 2023-08-28 | $28.79 | $28.79 | $26.48 | $26.60 | $26.60 | 10,998,640 |
| 2023-08-25 | $28.28 | $30.00 | $27.40 | $27.79 | $27.79 | 10,645,930 |
| 2023-08-24 | $27.57 | $28.70 | $27.38 | $28.44 | $28.44 | 5,351,040 |
| 2023-08-23 | $28.38 | $28.45 | $27.65 | $27.67 | $27.67 | 3,753,530 |
| 2023-08-22 | $28.23 | $28.54 | $27.72 | $28.24 | $28.24 | 3,687,940 |
| 2023-08-21 | $28.01 | $28.66 | $28.00 | $28.32 | $28.32 | 2,529,040 |
| 2023-08-18 | $29.27 | $29.33 | $28.20 | $28.25 | $28.25 | 2,334,940 |
| 2023-08-17 | $29.00 | $29.41 | $28.38 | $29.02 | $29.02 | 3,096,030 |
| 2023-08-16 | $28.90 | $29.26 | $28.71 | $29.01 | $29.01 | 2,824,390 |
| 2023-08-15 | $29.50 | $29.79 | $28.76 | $28.97 | $28.97 | 4,112,400 |
| 2023-08-14 | $28.80 | $29.75 | $28.55 | $29.74 | $29.74 | 5,929,520 |
| 2023-08-11 | $29.72 | $29.72 | $28.76 | $28.85 | $28.85 | 4,855,280 |
| 2023-08-10 | $29.90 | $30.18 | $29.36 | $29.71 | $29.71 | 4,692,940 |
| 2023-08-09 | $31.00 | $31.17 | $29.95 | $29.95 | $29.95 | 6,357,600 |
| 2023-08-08 | $30.60 | $31.38 | $29.80 | $31.25 | $31.25 | 6,810,480 |
| 2023-08-07 | $30.80 | $31.42 | $30.80 | $31.29 | $31.26 | 5,759,810 |
| 2023-08-04 | $30.99 | $31.06 | $30.61 | $30.74 | $30.71 | 4,487,770 |
| 2023-08-03 | $30.69 | $31.45 | $30.58 | $30.95 | $30.92 | 4,195,370 |
| 2023-08-02 | $31.08 | $31.49 | $30.40 | $30.82 | $30.79 | 5,903,900 |
| 2023-08-01 | $31.89 | $32.08 | $31.06 | $31.38 | $31.35 | 8,401,520 |
| 2023-07-31 | $31.35 | $32.86 | $30.41 | $32.27 | $32.24 | 12,624,260 |
| 2023-07-28 | $31.55 | $31.85 | $31.04 | $31.27 | $31.24 | 5,134,400 |
| 2023-07-27 | $31.23 | $32.25 | $31.05 | $31.70 | $31.67 | 5,611,860 |
| 2023-07-26 | $31.03 | $31.68 | $30.78 | $31.50 | $31.47 | 5,090,950 |
| 2023-07-25 | $32.43 | $32.50 | $30.88 | $31.25 | $31.22 | 11,217,220 |
| 2023-07-24 | $33.32 | $33.96 | $32.18 | $32.25 | $32.22 | 6,838,360 |
| 2023-07-21 | $32.89 | $34.10 | $32.70 | $33.51 | $33.48 | 7,309,020 |
| 2023-07-20 | $32.60 | $33.30 | $32.15 | $32.88 | $32.85 | 6,210,110 |
| 2023-07-19 | $32.33 | $33.38 | $31.92 | $32.60 | $32.57 | 7,368,150 |
| 2023-07-18 | $31.97 | $32.96 | $31.65 | $32.27 | $32.24 | 7,546,040 |
| 2023-07-17 | $30.56 | $32.85 | $29.80 | $32.24 | $32.21 | 9,671,920 |
| 2023-07-14 | $31.50 | $31.55 | $30.56 | $30.56 | $30.53 | 5,227,150 |
| 2023-07-13 | $30.48 | $31.58 | $30.00 | $31.29 | $31.26 | 6,373,600 |
| 2023-07-12 | $30.79 | $31.46 | $29.87 | $30.60 | $30.57 | 10,471,610 |
| 2023-07-11 | $32.24 | $32.91 | $29.60 | $30.79 | $30.76 | 16,620,370 |
| 2023-07-10 | $32.60 | $34.50 | $31.86 | $32.40 | $32.37 | 17,201,940 |
| 2023-07-07 | $31.48 | $32.98 | $31.10 | $32.81 | $32.78 | 10,833,500 |
| 2023-07-06 | $30.50 | $33.18 | $30.01 | $31.97 | $31.97 | 12,925,990 |
| 2023-07-05 | $32.71 | $32.71 | $30.20 | $30.63 | $30.63 | 13,683,740 |
| 2023-07-04 | $33.12 | $33.75 | $32.26 | $32.75 | $32.75 | 6,669,640 |
| 2023-07-03 | $33.13 | $33.51 | $32.07 | $33.36 | $33.36 | 9,322,400 |
| 2023-06-30 | $34.11 | $34.74 | $33.27 | $33.35 | $33.35 | 9,486,270 |
| 2023-06-29 | $33.18 | $34.76 | $32.50 | $34.53 | $34.53 | 9,937,230 |
| 2023-06-28 | $33.69 | $34.08 | $32.76 | $33.35 | $33.35 | 5,752,070 |
| 2023-06-27 | $32.80 | $34.25 | $32.30 | $33.84 | $33.84 | 12,576,110 |
| 2023-06-26 | $32.27 | $34.00 | $32.03 | $32.69 | $32.69 | 10,149,690 |
| 2023-06-21 | $33.33 | $33.72 | $31.90 | $32.00 | $32.00 | 8,079,320 |
| 2023-06-20 | $33.07 | $34.19 | $32.33 | $33.36 | $33.36 | 10,735,040 |
| 2023-06-19 | $33.12 | $34.55 | $32.78 | $33.15 | $33.15 | 15,088,610 |
| 2023-06-16 | $30.60 | $33.53 | $30.26 | $33.53 | $33.53 | 15,109,550 |
| 2023-06-15 | $30.42 | $30.74 | $29.85 | $30.48 | $30.48 | 8,537,840 |
| 2023-06-14 | $31.50 | $31.51 | $30.19 | $30.62 | $30.62 | 11,051,650 |
| 2023-06-13 | $32.31 | $33.47 | $31.03 | $31.62 | $31.62 | 14,179,060 |
| 2023-06-12 | $32.64 | $32.91 | $31.67 | $32.31 | $32.31 | 10,195,410 |
| 2023-06-09 | $31.76 | $33.29 | $31.01 | $33.29 | $33.29 | 16,154,880 |
| 2023-06-08 | $29.02 | $32.29 | $29.02 | $32.29 | $32.29 | 18,980,660 |
| 2023-06-07 | $28.82 | $29.82 | $28.01 | $29.35 | $29.35 | 8,059,870 |
| 2023-06-06 | $28.53 | $29.65 | $28.11 | $29.04 | $29.04 | 7,906,310 |
| 2023-06-05 | $28.70 | $28.75 | $27.29 | $28.50 | $28.50 | 6,685,570 |
| 2023-06-02 | $28.50 | $28.98 | $28.22 | $28.77 | $28.77 | 4,323,790 |
| 2023-06-01 | $27.49 | $29.40 | $27.40 | $28.65 | $28.65 | 7,686,530 |
| 2023-05-31 | $27.60 | $28.55 | $27.36 | $27.64 | $27.64 | 5,132,400 |
| 2023-05-30 | $27.20 | $28.07 | $27.10 | $27.86 | $27.86 | 4,965,850 |
| 2023-05-29 | $27.80 | $27.80 | $27.12 | $27.39 | $27.39 | 3,658,940 |
| 2023-05-26 | $28.34 | $28.34 | $27.52 | $27.65 | $27.65 | 4,043,290 |
| 2023-05-25 | $29.15 | $29.19 | $27.70 | $28.14 | $28.14 | 4,777,370 |
| 2023-05-24 | $28.74 | $29.00 | $27.90 | $28.73 | $28.73 | 7,295,720 |
| 2023-05-23 | $29.82 | $30.22 | $28.97 | $29.01 | $29.01 | 5,365,900 |
| 2023-05-22 | $29.74 | $30.14 | $29.20 | $29.81 | $29.81 | 6,445,980 |
| 2023-05-19 | $29.12 | $30.32 | $28.11 | $30.17 | $30.17 | 8,005,760 |
| 2023-05-18 | $29.30 | $30.83 | $28.88 | $28.95 | $28.95 | 11,194,140 |
| 2023-05-17 | $28.99 | $29.90 | $28.60 | $29.32 | $29.32 | 7,240,770 |
| 2023-05-16 | $28.57 | $30.06 | $28.55 | $29.14 | $29.14 | 14,208,900 |
| 2023-05-15 | $28.20 | $28.70 | $27.85 | $28.58 | $28.58 | 5,205,100 |
| 2023-05-12 | $28.44 | $29.29 | $27.97 | $28.29 | $28.29 | 5,895,490 |
| 2023-05-11 | $27.78 | $28.93 | $27.70 | $28.42 | $28.42 | 7,813,700 |
| 2023-05-10 | $28.70 | $28.90 | $27.63 | $28.01 | $28.01 | 8,651,200 |
| 2023-05-09 | $27.53 | $29.56 | $27.20 | $29.18 | $29.18 | 12,572,020 |
| 2023-05-08 | $28.19 | $28.55 | $27.39 | $27.52 | $27.52 | 8,119,940 |
| 2023-05-05 | $29.58 | $29.58 | $28.00 | $28.35 | $28.35 | 10,125,280 |
| 2023-05-04 | $30.33 | $30.33 | $29.07 | $29.37 | $29.37 | 9,521,460 |
| 2023-05-03 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-05-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-04-28 | $31.05 | $31.63 | $29.60 | $30.03 | $30.03 | 11,578,600 |
| 2023-04-27 | $31.09 | $32.20 | $30.89 | $31.21 | $31.21 | 5,386,100 |
| 2023-04-26 | $31.00 | $32.18 | $30.76 | $31.22 | $31.22 | 5,411,990 |
| 2023-04-25 | $30.92 | $31.71 | $30.53 | $31.39 | $31.39 | 7,633,610 |
| 2023-04-24 | $31.90 | $32.58 | $30.90 | $31.08 | $31.08 | 8,554,760 |
| 2023-04-21 | $32.62 | $32.90 | $31.74 | $32.03 | $32.03 | 8,652,600 |
| 2023-04-20 | $32.23 | $33.53 | $31.78 | $32.91 | $32.91 | 11,911,330 |
| 2023-04-19 | $32.26 | $33.80 | $32.18 | $32.64 | $32.64 | 9,936,530 |
| 2023-04-18 | $32.27 | $32.60 | $31.35 | $32.56 | $32.56 | 9,247,230 |
| 2023-04-17 | $33.00 | $33.75 | $31.90 | $32.46 | $32.46 | 14,411,490 |
| 2023-04-14 | $32.60 | $32.96 | $32.06 | $32.60 | $32.60 | 7,274,310 |
| 2023-04-13 | $32.78 | $33.56 | $32.01 | $32.46 | $32.46 | 10,477,280 |
| 2023-04-12 | $33.00 | $33.70 | $32.40 | $32.86 | $32.86 | 10,708,600 |
| 2023-04-11 | $32.50 | $34.10 | $31.98 | $33.51 | $33.51 | 15,161,940 |
| 2023-04-10 | $34.24 | $34.36 | $32.00 | $32.94 | $32.94 | 17,711,270 |
| 2023-04-07 | $35.27 | $35.76 | $34.11 | $34.35 | $34.35 | 15,755,780 |
| 2023-04-06 | $35.40 | $37.18 | $34.51 | $36.06 | $36.06 | 22,733,550 |
| 2023-04-05 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2023-04-04 | $33.50 | $36.61 | $33.15 | $35.34 | $35.34 | 28,443,320 |
| 2023-04-03 | $30.40 | $33.36 | $30.13 | $33.36 | $33.36 | 27,350,970 |
| 2023-03-31 | $30.00 | $30.64 | $29.28 | $30.33 | $30.33 | 31,859,420 |
| 2023-03-30 | $26.50 | $28.50 | $26.30 | $27.85 | $27.85 | 23,107,870 |
| 2023-03-29 | $27.30 | $27.60 | $25.93 | $26.11 | $26.11 | 13,251,410 |
| 2023-03-28 | $26.65 | $28.00 | $26.31 | $27.19 | $27.19 | 25,863,490 |
| 2023-03-27 | $24.45 | $26.51 | $24.25 | $26.51 | $26.51 | 23,019,050 |
| 2023-03-24 | $23.86 | $24.40 | $23.70 | $24.10 | $24.10 | 7,052,990 |
| 2023-03-23 | $23.67 | $24.05 | $23.31 | $24.03 | $24.03 | 8,396,090 |
| 2023-03-22 | $24.10 | $24.28 | $23.61 | $23.84 | $23.84 | 6,379,570 |
| 2023-03-21 | $23.86 | $24.10 | $23.46 | $23.94 | $23.94 | 5,419,970 |
| 2023-03-20 | $24.60 | $24.60 | $23.58 | $23.71 | $23.71 | 11,519,470 |
| 2023-03-17 | $24.58 | $25.13 | $24.40 | $24.59 | $24.59 | 8,509,870 |
| 2023-03-16 | $26.50 | $26.67 | $24.38 | $24.65 | $24.65 | 18,635,660 |
| 2023-03-15 | $26.59 | $27.60 | $26.37 | $26.60 | $26.60 | 16,444,670 |
| 2023-03-14 | $24.83 | $27.15 | $24.75 | $26.77 | $26.77 | 26,039,310 |
| 2023-03-13 | $23.37 | $25.18 | $23.18 | $24.90 | $24.90 | 14,717,380 |
| 2023-03-10 | $23.86 | $23.86 | $23.00 | $23.38 | $23.38 | 8,831,370 |
| 2023-03-09 | $23.84 | $24.18 | $23.63 | $23.85 | $23.85 | 7,938,840 |
| 2023-03-08 | $25.18 | $25.20 | $23.41 | $24.00 | $24.00 | 16,236,230 |
| 2023-03-07 | $25.05 | $25.50 | $24.94 | $25.21 | $25.21 | 10,626,470 |
| 2023-03-06 | $24.66 | $25.25 | $24.57 | $24.91 | $24.91 | 7,129,230 |
| 2023-03-03 | $24.96 | $25.00 | $24.58 | $24.65 | $24.65 | 5,753,990 |
| 2023-03-02 | $24.99 | $25.20 | $24.85 | $24.95 | $24.95 | 4,625,130 |
| 2023-03-01 | $25.00 | $25.24 | $24.49 | $25.10 | $25.10 | 10,447,350 |
| 2023-02-28 | $24.79 | $25.22 | $24.75 | $25.08 | $25.08 | 4,305,640 |
| 2023-02-27 | $24.99 | $25.30 | $24.81 | $24.93 | $24.93 | 5,901,590 |
| 2023-02-24 | $25.45 | $25.86 | $25.00 | $25.14 | $25.14 | 5,999,970 |
| 2023-02-23 | $26.05 | $26.53 | $25.45 | $25.62 | $25.62 | 9,339,870 |
| 2023-02-22 | $25.26 | $26.28 | $25.15 | $26.26 | $26.26 | 13,971,570 |
| 2023-02-21 | $25.08 | $25.74 | $24.82 | $25.27 | $25.27 | 10,237,190 |
| 2023-02-20 | $25.52 | $25.86 | $24.22 | $25.10 | $25.10 | 14,323,380 |
| 2023-02-17 | $25.22 | $25.55 | $24.82 | $25.51 | $25.51 | 9,854,120 |
| 2023-02-16 | $25.16 | $25.58 | $24.72 | $25.16 | $25.16 | 12,185,610 |
| 2023-02-15 | $25.74 | $25.88 | $24.97 | $25.15 | $25.15 | 9,319,520 |
| 2023-02-14 | $26.20 | $26.25 | $25.36 | $25.74 | $25.74 | 14,678,590 |
| 2023-02-13 | $27.09 | $27.52 | $24.66 | $26.14 | $26.14 | 20,992,970 |
| 2023-02-10 | $27.30 | $27.89 | $26.81 | $27.01 | $27.01 | 6,451,350 |
| 2023-02-09 | $27.02 | $27.58 | $26.45 | $27.31 | $27.31 | 6,230,020 |
| 2023-02-08 | $26.69 | $27.24 | $26.45 | $27.03 | $27.03 | 8,153,660 |
| 2023-02-07 | $27.58 | $27.78 | $26.65 | $26.75 | $26.75 | 10,546,620 |
| 2023-02-06 | $26.64 | $27.89 | $26.43 | $27.67 | $27.67 | 9,854,650 |
| 2023-02-03 | $26.71 | $27.85 | $26.60 | $26.89 | $26.89 | 10,330,800 |
| 2023-02-02 | $26.61 | $27.48 | $26.15 | $27.02 | $27.02 | 14,796,160 |
| 2023-02-01 | $25.60 | $26.90 | $25.50 | $26.60 | $26.60 | 14,968,290 |
| 2023-01-31 | $25.90 | $26.79 | $25.32 | $25.58 | $25.58 | 14,963,980 |
| 2023-01-30 | $25.05 | $26.17 | $24.99 | $26.05 | $26.05 | 15,207,370 |
| 2023-01-20 | $25.50 | $25.83 | $25.10 | $25.38 | $25.38 | 9,179,530 |
| 2023-01-19 | $25.58 | $25.90 | $25.24 | $25.28 | $25.28 | 8,419,230 |
| 2023-01-18 | $26.05 | $26.34 | $25.35 | $25.78 | $25.78 | 11,046,320 |
| 2023-01-17 | $26.09 | $26.42 | $25.52 | $25.95 | $25.95 | 13,309,420 |
| 2023-01-16 | $25.00 | $26.19 | $24.81 | $25.98 | $25.98 | 23,221,880 |
| 2023-01-13 | $24.00 | $25.68 | $23.83 | $24.87 | $24.87 | 24,297,440 |
| 2023-01-12 | $23.85 | $24.15 | $23.64 | $24.02 | $24.02 | 14,196,380 |
| 2023-01-11 | $23.04 | $24.40 | $22.40 | $24.01 | $24.01 | 26,031,250 |
| 2023-01-10 | $23.39 | $23.70 | $22.52 | $22.86 | $22.86 | 18,624,790 |
| 2023-01-09 | $23.35 | $23.81 | $23.11 | $23.60 | $23.60 | 16,156,490 |
| 2023-01-06 | $24.00 | $24.17 | $23.10 | $23.40 | $23.40 | 16,219,820 |
| 2023-01-05 | $24.88 | $24.89 | $23.80 | $24.23 | $24.23 | 17,173,880 |
| 2023-01-04 | $24.39 | $25.27 | $24.34 | $24.55 | $24.55 | 13,418,290 |
| 2023-01-03 | $24.27 | $24.73 | $23.51 | $24.65 | $24.65 | 16,344,960 |
| 2023-01-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-12-30 | $23.99 | $24.67 | $23.83 | $24.39 | $24.39 | 12,792,140 |
| 2022-12-29 | $23.98 | $24.22 | $23.43 | $24.17 | $24.17 | 9,860,380 |
| 2022-12-28 | $24.20 | $24.64 | $23.80 | $23.98 | $23.98 | 14,425,790 |
| 2022-12-27 | $23.26 | $24.75 | $23.03 | $24.67 | $24.67 | 21,700,450 |
| 2022-12-26 | $23.66 | $23.90 | $22.90 | $23.27 | $23.27 | 14,412,030 |
| 2022-12-23 | $24.02 | $24.38 | $22.92 | $23.06 | $23.06 | 18,947,070 |
| 2022-12-22 | $24.70 | $25.44 | $23.78 | $23.90 | $23.90 | 23,637,600 |
| 2022-12-21 | $23.60 | $25.05 | $23.53 | $24.78 | $24.78 | 21,802,290 |
| 2022-12-20 | $24.00 | $24.35 | $23.42 | $24.01 | $24.01 | 15,886,070 |
| 2022-12-19 | $23.70 | $24.45 | $23.08 | $24.28 | $24.28 | 23,563,300 |
| 2022-12-16 | $23.90 | $24.00 | $23.40 | $23.60 | $23.60 | 17,145,420 |
| 2022-12-15 | $23.85 | $25.00 | $23.60 | $23.83 | $23.83 | 35,165,180 |
| 2022-12-14 | $22.74 | $24.28 | $22.52 | $24.16 | $24.16 | 40,956,880 |
| 2022-12-13 | $21.40 | $23.21 | $21.08 | $23.21 | $23.21 | 43,165,090 |
| 2022-12-12 | $21.39 | $21.85 | $21.00 | $21.10 | $21.10 | 14,740,820 |
| 2022-12-09 | $21.20 | $21.59 | $20.78 | $21.59 | $21.59 | 15,327,460 |
| 2022-12-08 | $22.00 | $22.00 | $21.20 | $21.22 | $21.22 | 19,486,050 |
| 2022-12-07 | $22.06 | $22.88 | $22.03 | $22.22 | $22.22 | 18,268,420 |
| 2022-12-06 | $22.34 | $22.87 | $22.06 | $22.22 | $22.22 | 18,513,930 |
| 2022-12-05 | $22.35 | $22.94 | $21.88 | $22.65 | $22.65 | 28,584,280 |
| 2022-12-01 | $20.70 | $21.44 | $20.63 | $21.10 | $21.10 | 18,875,860 |
| 2022-11-30 | $20.63 | $21.40 | $20.36 | $20.48 | $20.48 | 19,979,250 |
| 2022-11-29 | $20.79 | $20.89 | $20.50 | $20.72 | $20.72 | 11,418,820 |
| 2022-11-28 | $20.17 | $20.80 | $19.75 | $20.78 | $20.78 | 14,017,680 |
| 2022-11-25 | $20.03 | $20.63 | $19.90 | $20.44 | $20.44 | 10,219,410 |
| 2022-11-24 | $19.86 | $20.64 | $19.85 | $20.28 | $20.28 | 12,838,250 |
| 2022-11-23 | $20.30 | $20.41 | $19.61 | $19.85 | $19.85 | 13,801,630 |
| 2022-11-22 | $20.56 | $21.29 | $20.39 | $20.48 | $20.48 | 11,428,930 |
| 2022-11-21 | $21.00 | $21.23 | $20.33 | $20.85 | $20.85 | 17,208,490 |
| 2022-11-18 | $21.71 | $21.98 | $21.25 | $21.35 | $21.35 | 17,356,200 |
| 2022-11-17 | $20.40 | $22.12 | $20.29 | $21.99 | $21.99 | 30,416,660 |
| 2022-11-16 | $20.96 | $21.40 | $20.66 | $20.69 | $20.69 | 14,913,200 |
| 2022-11-15 | $21.00 | $21.32 | $20.40 | $21.05 | $21.05 | 15,171,250 |
| 2022-11-14 | $20.87 | $21.34 | $20.48 | $20.72 | $20.72 | 17,822,980 |
| 2022-11-11 | $20.60 | $20.89 | $20.29 | $20.69 | $20.69 | 18,840,210 |
| 2022-11-10 | $20.09 | $20.56 | $19.75 | $20.24 | $20.24 | 13,608,630 |
| 2022-11-09 | $20.52 | $20.78 | $20.10 | $20.10 | $20.10 | 17,076,260 |
| 2022-11-08 | $21.12 | $21.65 | $20.50 | $20.73 | $20.73 | 15,073,870 |
| 2022-11-07 | $21.14 | $21.59 | $20.82 | $21.07 | $21.07 | 15,605,970 |
| 2022-11-04 | $20.39 | $21.43 | $20.31 | $21.05 | $21.05 | 17,109,910 |
| 2022-11-03 | $20.11 | $20.48 | $20.00 | $20.32 | $20.32 | 10,602,700 |
| 2022-11-02 | $20.01 | $20.55 | $19.85 | $20.45 | $20.45 | 16,823,290 |
| 2022-11-01 | $19.14 | $20.32 | $19.11 | $20.27 | $20.27 | 23,942,010 |
| 2022-10-31 | $18.99 | $19.59 | $18.95 | $19.15 | $19.15 | 16,101,880 |
| 2022-10-28 | $20.08 | $20.09 | $19.04 | $19.06 | $19.06 | 20,969,250 |
| 2022-10-27 | $20.14 | $20.87 | $19.51 | $20.49 | $20.49 | 30,486,750 |
| 2022-10-26 | $22.45 | $22.49 | $20.14 | $20.50 | $20.50 | 36,324,710 |
| 2022-10-25 | $23.35 | $23.75 | $22.12 | $22.38 | $22.38 | 19,429,900 |
| 2022-10-24 | $25.47 | $25.47 | $23.00 | $23.37 | $23.37 | 21,529,670 |
| 2022-10-21 | $25.16 | $25.98 | $24.95 | $25.47 | $25.47 | 10,034,000 |
| 2022-10-20 | $25.83 | $26.26 | $25.00 | $25.18 | $25.18 | 13,669,540 |
| 2022-10-19 | $27.59 | $28.34 | $26.00 | $26.05 | $26.05 | 15,941,930 |
| 2022-10-18 | $27.80 | $28.80 | $27.56 | $27.80 | $27.80 | 11,330,700 |
| 2022-10-17 | $27.10 | $28.00 | $26.58 | $27.75 | $27.75 | 10,652,030 |
| 2022-10-14 | $28.10 | $28.50 | $27.33 | $27.72 | $27.72 | 13,697,550 |
| 2022-10-13 | $27.88 | $28.77 | $27.21 | $28.10 | $28.10 | 14,490,450 |
| 2022-10-12 | $26.70 | $27.99 | $26.50 | $27.88 | $27.88 | 17,592,230 |
| 2022-10-11 | $25.90 | $26.95 | $25.25 | $26.70 | $26.70 | 16,740,280 |
| 2022-10-10 | $25.40 | $26.24 | $24.91 | $26.02 | $26.02 | 22,153,810 |
| 2022-09-30 | $24.19 | $24.26 | $23.19 | $24.08 | $24.08 | 8,018,440 |
| 2022-09-29 | $24.44 | $24.66 | $23.82 | $24.02 | $24.02 | 9,112,240 |
| 2022-09-28 | $24.58 | $25.19 | $23.88 | $23.96 | $23.96 | 10,328,850 |
| 2022-09-27 | $23.87 | $24.83 | $23.84 | $24.83 | $24.83 | 12,320,730 |
| 2022-09-26 | $24.10 | $24.28 | $23.60 | $23.67 | $23.67 | 9,713,300 |
| 2022-09-23 | $24.57 | $24.78 | $23.66 | $24.10 | $24.10 | 10,547,900 |
| 2022-09-22 | $25.02 | $25.70 | $24.70 | $24.79 | $24.79 | 9,723,380 |
| 2022-09-21 | $26.91 | $26.91 | $25.00 | $25.01 | $25.01 | 12,905,700 |
| 2022-09-20 | $26.54 | $27.22 | $25.92 | $26.67 | $26.67 | 9,689,730 |
| 2022-09-19 | $25.77 | $27.22 | $25.66 | $26.42 | $26.42 | 12,589,010 |
| 2022-09-16 | $25.89 | $26.59 | $25.54 | $25.54 | $25.54 | 8,356,800 |
| 2022-09-15 | $26.80 | $26.90 | $25.29 | $25.90 | $25.90 | 10,374,460 |
| 2022-09-14 | $27.09 | $27.68 | $26.50 | $26.79 | $26.79 | 9,931,210 |
| 2022-09-13 | $27.11 | $27.88 | $26.07 | $27.75 | $27.75 | 17,887,330 |
| 2022-09-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-09-09 | $28.96 | $29.10 | $27.02 | $27.10 | $27.10 | 17,397,060 |
| 2022-09-08 | $30.65 | $31.30 | $28.78 | $29.14 | $29.14 | 17,225,630 |
| 2022-09-07 | $30.16 | $30.90 | $29.60 | $30.70 | $30.70 | 11,066,630 |
| 2022-09-06 | $29.95 | $30.70 | $29.37 | $30.16 | $30.16 | 8,638,590 |
| 2022-09-05 | $31.35 | $31.54 | $28.58 | $30.00 | $30.00 | 15,138,620 |
| 2022-09-02 | $30.19 | $31.85 | $30.01 | $30.76 | $30.76 | 10,509,490 |
| 2022-09-01 | $29.73 | $30.69 | $29.50 | $30.38 | $30.38 | 6,426,140 |
| 2022-08-31 | $31.70 | $32.26 | $30.00 | $30.26 | $30.26 | 12,051,440 |
| 2022-08-30 | $32.04 | $32.28 | $30.92 | $31.95 | $31.95 | 9,644,800 |
| 2022-08-29 | $31.80 | $34.10 | $31.62 | $31.84 | $31.84 | 13,432,800 |
| 2022-08-26 | $31.78 | $33.37 | $30.80 | $32.39 | $32.39 | 12,378,860 |
| 2022-08-25 | $33.47 | $33.66 | $31.95 | $32.46 | $32.46 | 10,306,930 |
| 2022-08-24 | $34.12 | $34.66 | $32.59 | $32.89 | $32.89 | 13,072,310 |
| 2022-08-23 | $33.62 | $34.77 | $32.64 | $33.94 | $33.94 | 13,064,600 |
| 2022-08-22 | $33.90 | $35.27 | $33.00 | $33.50 | $33.50 | 15,686,190 |
| 2022-08-19 | $32.70 | $34.49 | $32.60 | $33.28 | $33.28 | 16,994,200 |
| 2022-08-18 | $32.71 | $33.60 | $32.25 | $32.90 | $32.90 | 7,699,100 |
| 2022-08-17 | $33.07 | $33.98 | $32.30 | $33.37 | $33.37 | 14,171,100 |
| 2022-08-16 | $30.01 | $33.00 | $29.87 | $32.85 | $32.85 | 17,736,300 |
| 2022-08-15 | $29.76 | $30.93 | $29.27 | $30.13 | $30.13 | 11,133,260 |
| 2022-08-12 | $29.97 | $30.00 | $28.80 | $29.51 | $29.51 | 7,327,700 |
| 2022-08-11 | $29.39 | $30.54 | $29.06 | $29.97 | $29.97 | 11,253,170 |
| 2022-08-10 | $28.70 | $29.66 | $28.35 | $29.40 | $29.40 | 14,642,340 |
| 2022-08-09 | $30.83 | $30.87 | $28.39 | $28.80 | $28.80 | 24,089,480 |
| 2022-08-08 | $31.38 | $32.70 | $30.94 | $31.54 | $31.54 | 12,729,600 |
| 2022-08-05 | $31.95 | $32.19 | $30.60 | $31.39 | $31.39 | 10,809,660 |
| 2022-08-04 | $31.50 | $32.40 | $31.00 | $31.94 | $31.94 | 10,598,500 |
| 2022-08-03 | $32.41 | $33.49 | $30.78 | $31.65 | $31.65 | 16,358,230 |
| 2022-08-02 | $32.01 | $34.18 | $31.71 | $33.08 | $33.08 | 18,935,380 |
| 2022-08-01 | $32.48 | $33.65 | $32.11 | $33.00 | $33.00 | 17,221,470 |
| 2022-07-29 | $30.29 | $33.33 | $30.29 | $32.58 | $32.58 | 23,607,040 |
| 2022-07-28 | $32.22 | $32.58 | $30.25 | $30.61 | $30.61 | 20,689,100 |
| 2022-07-27 | $30.50 | $31.28 | $29.50 | $31.27 | $31.27 | 14,441,220 |
| 2022-07-26 | $29.50 | $31.13 | $29.35 | $30.32 | $30.32 | 15,915,460 |
| 2022-07-25 | $30.50 | $30.97 | $29.08 | $29.36 | $29.36 | 19,255,130 |
| 2022-07-22 | $30.65 | $31.38 | $30.50 | $31.32 | $31.32 | 14,575,200 |
| 2022-07-21 | $31.91 | $32.90 | $31.03 | $31.06 | $31.06 | 20,110,580 |
| 2022-07-20 | $34.29 | $35.21 | $31.24 | $32.19 | $32.19 | 28,856,880 |
| 2022-07-19 | $33.50 | $35.85 | $32.46 | $34.70 | $34.70 | 22,498,220 |
| 2022-07-18 | $31.02 | $34.19 | $30.63 | $33.32 | $33.32 | 22,432,610 |
| 2022-07-15 | $32.02 | $34.33 | $31.88 | $32.34 | $32.34 | 21,583,760 |
| 2022-07-14 | $32.99 | $33.46 | $31.52 | $32.70 | $32.70 | 19,909,940 |
| 2022-07-13 | $33.34 | $34.00 | $31.89 | $33.68 | $33.68 | 23,101,400 |
| 2022-07-12 | $35.65 | $36.10 | $33.09 | $33.44 | $33.44 | 26,975,800 |
| 2022-07-11 | $32.48 | $35.65 | $31.98 | $35.65 | $35.65 | 25,928,690 |
| 2022-07-08 | $30.90 | $33.50 | $30.35 | $32.41 | $32.41 | 22,954,860 |
| 2022-07-07 | $30.60 | $31.79 | $29.82 | $30.85 | $30.85 | 23,911,400 |
| 2022-07-06 | $29.64 | $31.77 | $28.88 | $30.51 | $30.51 | 27,591,630 |
| 2022-07-05 | $29.05 | $30.27 | $28.63 | $30.27 | $30.27 | 32,742,830 |
| 2022-07-04 | $26.08 | $28.51 | $26.08 | $28.51 | $28.51 | 31,941,520 |
| 2022-07-01 | $24.18 | $26.38 | $24.09 | $25.92 | $25.92 | 32,172,370 |
| 2022-06-30 | $23.48 | $24.69 | $23.17 | $23.98 | $23.98 | 23,520,310 |
| 2022-06-29 | $24.48 | $25.30 | $22.69 | $24.00 | $24.00 | 42,003,520 |
| 2022-06-28 | $26.77 | $28.82 | $24.88 | $25.17 | $25.17 | 32,638,400 |
| 2022-06-27 | $26.60 | $27.96 | $25.91 | $26.84 | $26.84 | 26,712,100 |
| 2022-06-24 | $25.69 | $26.70 | $25.35 | $26.02 | $26.02 | 13,588,800 |
| 2022-06-23 | $26.15 | $26.78 | $24.89 | $26.10 | $26.10 | 20,574,100 |
| 2022-06-22 | $24.50 | $26.81 | $24.03 | $26.11 | $26.11 | 32,030,400 |
| 2022-06-21 | $25.40 | $26.15 | $23.93 | $24.37 | $24.37 | 20,843,680 |
| 2022-06-20 | $25.42 | $26.46 | $24.51 | $25.70 | $25.70 | 22,870,380 |
| 2022-06-17 | $25.61 | $25.61 | $24.30 | $25.42 | $25.42 | 21,692,330 |
| 2022-06-16 | $23.45 | $25.72 | $23.45 | $25.62 | $25.62 | 30,932,010 |
| 2022-06-15 | $24.60 | $24.80 | $23.21 | $23.38 | $23.38 | 25,439,400 |
| 2022-06-14 | $23.64 | $25.50 | $23.64 | $24.33 | $24.33 | 26,609,840 |
| 2022-06-13 | $22.17 | $24.06 | $22.17 | $23.47 | $23.47 | 25,254,410 |
| 2022-06-10 | $21.50 | $22.16 | $21.24 | $21.87 | $21.87 | 22,438,070 |
| 2022-06-09 | $19.76 | $21.78 | $19.60 | $21.78 | $21.78 | 27,156,920 |
| 2022-06-08 | $19.27 | $20.30 | $19.22 | $19.80 | $19.80 | 15,469,360 |
| 2022-06-07 | $19.05 | $19.87 | $19.05 | $19.50 | $19.50 | 16,641,240 |
| 2022-06-06 | $19.30 | $19.30 | $18.45 | $19.13 | $19.13 | 17,834,080 |
| 2022-06-02 | $19.69 | $19.90 | $19.15 | $19.40 | $19.40 | 13,688,760 |
| 2022-06-01 | $19.70 | $20.59 | $19.30 | $19.69 | $19.69 | 15,716,210 |
| 2022-05-31 | $19.40 | $20.48 | $19.40 | $20.00 | $20.00 | 21,458,420 |
| 2022-05-30 | $19.59 | $19.85 | $19.04 | $19.61 | $19.61 | 18,111,940 |
| 2022-05-27 | $19.40 | $20.00 | $19.18 | $19.59 | $19.59 | 21,159,000 |
| 2022-05-26 | $19.30 | $20.20 | $18.99 | $19.82 | $19.82 | 38,265,260 |
| 2022-05-25 | $17.15 | $18.89 | $16.83 | $18.89 | $18.89 | 22,788,290 |
| 2022-05-24 | $18.20 | $18.29 | $17.00 | $17.17 | $17.17 | 23,363,680 |
| 2022-05-23 | $16.31 | $17.83 | $16.18 | $17.83 | $17.83 | 16,405,200 |
| 2022-05-20 | $16.53 | $16.59 | $15.93 | $16.21 | $16.21 | 14,570,120 |
| 2022-05-19 | $16.68 | $16.88 | $16.25 | $16.53 | $16.53 | 17,250,430 |
| 2022-05-18 | $17.71 | $17.82 | $16.90 | $17.10 | $17.10 | 12,033,550 |
| 2022-05-17 | $18.22 | $18.25 | $17.40 | $17.70 | $17.70 | 9,295,090 |
| 2022-05-16 | $17.39 | $18.30 | $17.16 | $18.15 | $18.15 | 13,580,970 |
| 2022-05-13 | $18.22 | $18.57 | $17.20 | $17.36 | $17.36 | 14,566,550 |
| 2022-05-12 | $18.04 | $18.66 | $17.58 | $17.98 | $17.98 | 10,647,380 |
| 2022-05-11 | $19.00 | $19.16 | $18.11 | $18.22 | $18.22 | 13,887,000 |
| 2022-05-10 | $18.62 | $19.15 | $17.80 | $18.89 | $18.89 | 11,955,140 |
| 2022-05-09 | $18.29 | $19.20 | $17.80 | $19.00 | $19.00 | 12,203,200 |
| 2022-05-06 | $17.90 | $18.60 | $17.72 | $18.10 | $18.10 | 9,367,730 |
| 2022-05-05 | $17.82 | $18.95 | $17.60 | $18.41 | $18.41 | 12,348,200 |
| 2022-05-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-05-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-04-29 | $18.51 | $18.85 | $17.95 | $18.35 | $18.35 | 10,198,960 |
| 2022-04-28 | $18.69 | $19.10 | $18.10 | $18.48 | $18.48 | 9,211,800 |
| 2022-04-27 | $17.43 | $19.15 | $17.40 | $18.99 | $18.99 | 14,684,380 |
| 2022-04-26 | $19.20 | $19.44 | $17.78 | $17.80 | $17.80 | 16,352,470 |
| 2022-04-25 | $19.64 | $21.22 | $18.79 | $19.00 | $19.00 | 21,443,080 |
| 2022-04-22 | $19.87 | $20.55 | $19.02 | $20.15 | $20.15 | 15,750,360 |
| 2022-04-21 | $21.35 | $22.18 | $19.84 | $20.28 | $20.28 | 23,493,360 |
| 2022-04-20 | $23.38 | $23.59 | $21.36 | $21.40 | $21.40 | 28,095,750 |
| 2022-04-19 | $26.30 | $26.95 | $23.38 | $23.69 | $23.69 | 24,199,530 |
| 2022-04-18 | $24.39 | $26.28 | $24.39 | $26.00 | $25.95 | 13,731,980 |
| 2022-04-15 | $24.61 | $25.07 | $23.66 | $23.91 | $23.86 | 10,351,600 |
| 2022-04-14 | $23.84 | $24.89 | $22.89 | $24.85 | $24.80 | 10,996,810 |
| 2022-04-13 | $24.96 | $25.43 | $23.76 | $23.84 | $23.79 | 11,337,680 |
| 2022-04-12 | $25.00 | $25.50 | $24.35 | $24.95 | $24.90 | 10,179,700 |
| 2022-04-11 | $25.20 | $26.05 | $24.90 | $25.38 | $25.33 | 11,842,800 |
| 2022-04-08 | $25.22 | $25.62 | $24.50 | $25.27 | $25.22 | 10,475,950 |
| 2022-04-07 | $25.85 | $26.13 | $24.68 | $25.10 | $25.05 | 10,651,980 |
| 2022-04-06 | $26.73 | $26.77 | $25.36 | $26.11 | $26.06 | 11,082,680 |
| 2022-04-05 | $26.77 | $26.77 | $26.77 | $26.77 | $26.71 | 0 |
| 2022-04-04 | $26.77 | $26.77 | $26.77 | $26.77 | $26.71 | 0 |
| 2022-04-01 | $25.67 | $27.80 | $25.58 | $26.77 | $26.71 | 17,149,900 |
| 2022-03-31 | $25.60 | $26.28 | $24.80 | $25.66 | $25.61 | 16,094,210 |
| 2022-03-30 | $26.86 | $27.68 | $25.66 | $26.29 | $26.23 | 21,882,070 |
| 2022-03-29 | $25.40 | $28.45 | $25.05 | $27.87 | $27.81 | 18,402,300 |
| 2022-03-28 | $25.48 | $26.19 | $25.00 | $25.86 | $25.81 | 11,787,860 |
| 2022-03-25 | $25.00 | $26.26 | $24.75 | $25.74 | $25.69 | 19,422,060 |
| 2022-03-24 | $24.76 | $25.80 | $24.58 | $25.11 | $25.06 | 12,490,540 |
| 2022-03-23 | $24.92 | $25.70 | $24.20 | $25.16 | $25.11 | 19,833,880 |
| 2022-03-22 | $24.30 | $26.74 | $23.81 | $24.84 | $24.79 | 23,947,880 |
| 2022-03-21 | $23.40 | $25.00 | $22.66 | $24.38 | $24.33 | 18,926,260 |
| 2022-03-18 | $20.70 | $23.10 | $20.60 | $23.10 | $23.05 | 12,813,310 |
| 2022-03-17 | $20.58 | $21.27 | $20.11 | $21.00 | $20.96 | 14,664,690 |
| 2022-03-16 | $20.86 | $21.23 | $19.25 | $20.41 | $20.37 | 14,753,420 |
| 2022-03-15 | $20.47 | $22.15 | $20.40 | $20.64 | $20.60 | 13,231,620 |
| 2022-03-14 | $21.90 | $22.38 | $20.91 | $20.97 | $20.93 | 15,463,400 |
| 2022-03-11 | $20.50 | $22.80 | $20.11 | $22.23 | $22.18 | 20,618,640 |
| 2022-03-10 | $21.30 | $21.81 | $20.41 | $20.74 | $20.70 | 20,717,610 |
| 2022-03-09 | $21.06 | $22.07 | $19.77 | $21.00 | $20.96 | 22,098,200 |
| 2022-03-08 | $22.70 | $23.39 | $20.88 | $20.90 | $20.86 | 15,232,110 |
| 2022-03-07 | $22.85 | $23.46 | $22.20 | $22.74 | $22.69 | 11,569,520 |
| 2022-03-04 | $22.32 | $23.74 | $22.25 | $22.81 | $22.76 | 12,846,400 |
| 2022-03-03 | $23.77 | $23.89 | $22.48 | $22.77 | $22.72 | 13,742,950 |
| 2022-03-02 | $24.30 | $25.31 | $23.23 | $23.89 | $23.84 | 20,244,860 |
| 2022-03-01 | $22.10 | $24.30 | $21.23 | $24.30 | $24.25 | 19,003,520 |
| 2022-02-28 | $22.34 | $22.40 | $21.45 | $22.09 | $22.04 | 9,313,200 |
| 2022-02-25 | $22.90 | $23.07 | $21.91 | $22.52 | $22.47 | 11,187,800 |
| 2022-02-24 | $23.21 | $23.79 | $22.12 | $22.60 | $22.55 | 13,533,720 |
| 2022-02-23 | $24.17 | $24.94 | $22.93 | $23.79 | $23.74 | 13,606,980 |
| 2022-02-22 | $22.85 | $24.48 | $22.64 | $23.97 | $23.92 | 13,154,260 |
| 2022-02-21 | $23.00 | $24.48 | $22.70 | $23.59 | $23.54 | 17,555,340 |
| 2022-02-18 | $21.80 | $23.92 | $21.62 | $23.79 | $23.74 | 24,195,300 |
| 2022-02-17 | $20.99 | $22.71 | $19.61 | $22.58 | $22.53 | 25,918,910 |
| 2022-02-16 | $23.28 | $23.36 | $20.70 | $21.00 | $20.96 | 25,925,800 |
| 2022-02-15 | $23.19 | $24.24 | $22.66 | $23.00 | $22.95 | 15,118,400 |
| 2022-02-14 | $22.71 | $23.69 | $22.60 | $23.27 | $23.22 | 19,605,340 |
| 2022-02-11 | $22.48 | $24.49 | $21.91 | $23.55 | $23.50 | 31,803,320 |
| 2022-02-10 | $21.40 | $22.77 | $20.72 | $22.77 | $22.72 | 26,574,300 |
| 2022-02-09 | $18.83 | $20.70 | $18.11 | $20.70 | $20.66 | 12,410,090 |
| 2022-02-08 | $18.42 | $19.05 | $18.00 | $18.82 | $18.78 | 5,694,700 |
| 2022-02-07 | $18.02 | $18.85 | $17.53 | $18.61 | $18.57 | 6,978,930 |
| 2022-02-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2022-02-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2022-02-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2022-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 0 |
| 2022-01-28 | $17.00 | $18.40 | $17.00 | $17.90 | $17.86 | 7,402,190 |
| 2022-01-27 | $17.82 | $18.18 | $17.21 | $17.23 | $17.19 | 5,261,500 |
| 2022-01-26 | $17.86 | $18.20 | $17.18 | $17.77 | $17.73 | 9,667,490 |
| 2022-01-25 | $18.38 | $18.70 | $17.67 | $17.71 | $17.67 | 8,354,380 |
| 2022-01-24 | $18.06 | $19.18 | $18.03 | $18.37 | $18.33 | 9,175,450 |
| 2022-01-21 | $18.46 | $19.18 | $17.61 | $18.28 | $18.24 | 11,131,700 |
| 2022-01-20 | $18.10 | $19.20 | $18.10 | $18.66 | $18.62 | 12,628,790 |
| 2022-01-19 | $17.73 | $18.77 | $17.45 | $18.50 | $18.46 | 14,897,960 |
| 2022-01-18 | $17.49 | $18.36 | $17.04 | $17.86 | $17.82 | 12,638,740 |
| 2022-01-17 | $16.88 | $18.25 | $16.30 | $17.88 | $17.84 | 16,298,350 |
| 2022-01-14 | $16.09 | $17.44 | $16.09 | $16.68 | $16.64 | 20,777,450 |
| 2022-01-13 | $17.34 | $17.62 | $16.22 | $16.22 | $16.19 | 14,267,150 |
| 2022-01-12 | $16.73 | $17.65 | $16.58 | $17.37 | $17.33 | 14,586,760 |
| 2022-01-11 | $17.80 | $17.80 | $16.70 | $16.88 | $16.84 | 20,649,950 |
| 2022-01-10 | $16.95 | $18.76 | $16.57 | $18.09 | $18.05 | 38,104,270 |
| 2022-01-07 | $18.55 | $18.57 | $17.00 | $17.05 | $17.01 | 20,494,470 |
| 2022-01-06 | $16.56 | $17.84 | $16.45 | $17.66 | $17.62 | 18,615,390 |
| 2022-01-05 | $17.10 | $18.45 | $16.51 | $17.04 | $17.00 | 24,227,240 |
| 2022-01-04 | $15.51 | $17.05 | $15.51 | $17.05 | $17.01 | 23,701,560 |
| 2022-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 0 |
| 2021-12-31 | $15.65 | $15.84 | $15.30 | $15.50 | $15.47 | 6,109,200 |
| 2021-12-30 | $15.88 | $15.95 | $15.34 | $15.56 | $15.53 | 9,076,600 |
| 2021-12-29 | $15.68 | $16.24 | $15.63 | $15.98 | $15.95 | 9,285,490 |
| 2021-12-28 | $15.72 | $16.27 | $15.12 | $16.03 | $16.00 | 17,187,670 |
| 2021-12-27 | $14.94 | $16.30 | $14.94 | $15.94 | $15.91 | 23,740,250 |
| 2021-12-24 | $15.20 | $15.42 | $14.70 | $14.82 | $14.79 | 10,830,860 |
| 2021-12-22 | $14.38 | $15.49 | $14.28 | $15.23 | $15.20 | 16,352,680 |
| 2021-12-21 | $13.61 | $14.90 | $13.41 | $14.67 | $14.64 | 21,803,320 |
| 2021-12-20 | $12.99 | $13.62 | $12.92 | $13.58 | $13.55 | 10,608,600 |
| 2021-12-17 | $12.91 | $13.23 | $12.90 | $13.10 | $13.07 | 5,863,330 |
| 2021-12-16 | $13.47 | $13.69 | $13.10 | $13.12 | $13.09 | 8,313,930 |
| 2021-12-15 | $13.23 | $13.74 | $13.10 | $13.52 | $13.49 | 9,257,900 |
| 2021-12-14 | $13.14 | $13.33 | $12.91 | $13.23 | $13.20 | 7,809,800 |
| 2021-12-13 | $12.95 | $13.38 | $12.77 | $13.23 | $13.20 | 9,444,200 |
| 2021-12-08 | $12.03 | $12.98 | $12.00 | $12.76 | $12.73 | 16,398,700 |
| 2021-12-07 | $12.01 | $12.26 | $12.00 | $12.05 | $12.02 | 6,514,760 |
| 2021-12-06 | $12.64 | $12.64 | $12.05 | $12.12 | $12.09 | 7,997,800 |
| 2021-12-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.50 | 7,189,740 |
| 2021-12-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.65 | 10,927,340 |
| 2021-12-01 | $12.29 | $12.47 | $12.16 | $12.40 | $12.37 | 8,678,700 |
| 2021-11-30 | $12.22 | $12.49 | $12.18 | $12.26 | $12.23 | 5,190,930 |
| 2021-11-29 | $12.00 | $12.43 | $11.85 | $12.29 | $12.26 | 5,779,000 |
| 2021-11-26 | $12.64 | $12.65 | $12.11 | $12.14 | $12.11 | 9,313,700 |
| 2021-11-25 | $12.56 | $12.69 | $12.50 | $12.60 | $12.57 | 4,629,520 |
| 2021-11-24 | $12.93 | $12.97 | $12.53 | $12.55 | $12.52 | 10,231,250 |
| 2021-11-23 | $12.88 | $13.05 | $12.77 | $13.00 | $12.97 | 6,724,020 |
| 2021-11-22 | $13.00 | $13.03 | $12.56 | $12.91 | $12.88 | 10,306,700 |
| 2021-11-19 | $13.20 | $13.29 | $12.81 | $13.04 | $13.01 | 10,244,770 |
| 2021-11-18 | $13.33 | $13.70 | $13.17 | $13.26 | $13.23 | 13,770,100 |
| 2021-11-17 | $13.41 | $13.51 | $13.08 | $13.30 | $13.27 | 9,375,900 |
| 2021-11-16 | $13.77 | $13.90 | $13.40 | $13.41 | $13.38 | 10,059,220 |
| 2021-11-15 | $14.08 | $14.40 | $13.70 | $13.99 | $13.96 | 8,687,820 |
| 2021-11-12 | $13.51 | $14.03 | $13.33 | $14.03 | $14.00 | 10,081,480 |
| 2021-11-11 | $13.77 | $14.10 | $13.33 | $13.44 | $13.41 | 12,569,310 |
| 2021-11-10 | $14.24 | $14.39 | $13.73 | $13.87 | $13.84 | 9,195,320 |
| 2021-11-09 | $14.15 | $14.55 | $14.01 | $14.39 | $14.36 | 7,863,800 |
| 2021-11-08 | $14.66 | $14.66 | $14.11 | $14.22 | $14.19 | 10,192,750 |
| 2021-11-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.56 | 16,107,100 |
| 2021-11-04 | $15.41 | $16.08 | $15.07 | $15.59 | $15.56 | 16,250,510 |
| 2021-11-03 | $14.74 | $15.97 | $14.70 | $15.68 | $15.65 | 18,680,560 |
| 2021-11-02 | $14.58 | $15.51 | $14.46 | $14.96 | $14.93 | 16,470,950 |
| 2021-11-01 | $14.70 | $14.89 | $14.23 | $14.68 | $14.65 | 12,691,410 |
| 2021-10-29 | $14.13 | $15.44 | $14.01 | $15.03 | $15.00 | 18,247,370 |
| 2021-10-28 | $14.77 | $14.93 | $13.98 | $14.14 | $14.11 | 16,187,900 |
| 2021-10-27 | $14.91 | $15.28 | $14.35 | $14.77 | $14.74 | 13,990,700 |
| 2021-10-26 | $15.10 | $15.48 | $14.85 | $15.03 | $15.00 | 15,691,520 |
| 2021-10-25 | $16.44 | $16.95 | $15.00 | $15.32 | $15.29 | 22,060,180 |
| 2021-10-22 | $14.98 | $15.86 | $14.90 | $15.81 | $15.78 | 19,284,350 |
| 2021-10-21 | $14.73 | $15.68 | $14.60 | $15.07 | $15.04 | 19,518,900 |
| 2021-10-20 | $14.77 | $15.25 | $14.51 | $14.85 | $14.82 | 23,752,900 |
| 2021-10-19 | $13.57 | $15.17 | $13.53 | $15.13 | $15.10 | 45,003,010 |
| 2021-10-18 | $13.10 | $13.90 | $12.91 | $13.79 | $13.76 | 18,922,030 |
| 2021-10-15 | $13.23 | $14.37 | $13.23 | $13.32 | $13.29 | 24,219,090 |
| 2021-10-14 | $13.88 | $14.60 | $13.63 | $13.65 | $13.62 | 25,621,700 |
| 2021-10-13 | $13.56 | $14.12 | $13.21 | $14.12 | $14.09 | 23,763,180 |
| 2021-10-12 | $13.50 | $13.75 | $13.13 | $13.42 | $13.39 | 25,500,630 |
| 2021-10-11 | $12.80 | $14.08 | $12.60 | $13.80 | $13.77 | 34,466,850 |
| 2021-10-08 | $12.24 | $13.09 | $11.89 | $12.80 | $12.77 | 21,331,020 |
| 2021-10-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.25 | 0 |
| 2021-10-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.25 | 0 |
| 2021-09-30 | $12.29 | $12.75 | $12.25 | $12.28 | $12.25 | 13,321,080 |
| 2021-09-29 | $12.16 | $12.74 | $12.04 | $12.55 | $12.52 | 16,657,750 |
| 2021-09-28 | $12.73 | $12.82 | $12.02 | $12.43 | $12.40 | 14,967,550 |
| 2021-09-27 | $12.47 | $13.00 | $12.25 | $12.96 | $12.93 | 26,853,240 |
| 2021-09-24 | $12.11 | $12.74 | $11.94 | $12.49 | $12.46 | 20,930,130 |
| 2021-09-23 | $12.10 | $12.35 | $11.68 | $12.31 | $12.28 | 11,424,080 |
| 2021-09-22 | $12.01 | $12.05 | $11.53 | $11.85 | $11.83 | 10,634,180 |
| 2021-09-21 | $12.23 | $12.23 | $12.23 | $12.23 | $12.20 | 0 |
| 2021-09-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.20 | 0 |
| 2021-09-17 | $12.46 | $12.60 | $11.90 | $12.23 | $12.20 | 16,550,730 |
| 2021-09-16 | $11.62 | $12.78 | $11.52 | $12.45 | $12.42 | 22,570,630 |
| 2021-09-15 | $11.41 | $11.73 | $11.29 | $11.65 | $11.63 | 6,380,990 |
| 2021-09-14 | $12.05 | $12.06 | $11.41 | $11.51 | $11.49 | 12,222,080 |
| 2021-09-13 | $11.65 | $12.12 | $11.64 | $12.06 | $12.03 | 7,370,360 |
| 2021-09-10 | $11.80 | $12.02 | $11.74 | $11.75 | $11.73 | 7,129,670 |
| 2021-09-09 | $12.16 | $12.24 | $11.84 | $11.98 | $11.95 | 8,737,630 |
| 2021-09-08 | $12.08 | $12.41 | $12.02 | $12.22 | $12.19 | 10,853,560 |
| 2021-09-07 | $12.28 | $12.28 | $11.85 | $12.22 | $12.19 | 12,193,650 |
| 2021-09-06 | $12.48 | $12.77 | $12.18 | $12.28 | $12.25 | 16,503,380 |
| 2021-09-03 | $11.74 | $12.60 | $11.60 | $12.55 | $12.52 | 22,432,710 |
| 2021-09-02 | $11.79 | $12.20 | $11.51 | $11.93 | $11.90 | 14,734,850 |
| 2021-09-01 | $11.43 | $11.95 | $11.39 | $11.79 | $11.77 | 20,430,650 |
| 2021-08-31 | $10.72 | $11.69 | $10.70 | $11.69 | $11.67 | 20,675,880 |
| 2021-08-30 | $10.80 | $10.93 | $10.60 | $10.63 | $10.61 | 5,512,400 |
| 2021-08-27 | $11.21 | $11.22 | $10.76 | $10.85 | $10.83 | 6,340,500 |
| 2021-08-26 | $11.48 | $11.49 | $11.10 | $11.13 | $11.11 | 6,984,700 |
| 2021-08-25 | $11.04 | $11.54 | $10.92 | $11.39 | $11.37 | 11,360,000 |
| 2021-08-24 | $11.14 | $11.34 | $10.96 | $11.05 | $11.03 | 7,396,380 |
| 2021-08-23 | $10.60 | $11.15 | $10.60 | $11.13 | $11.11 | 7,296,600 |
| 2021-08-20 | $10.93 | $10.98 | $10.58 | $10.80 | $10.78 | 5,786,850 |
| 2021-08-19 | $11.03 | $11.11 | $10.72 | $10.87 | $10.85 | 6,936,640 |
| 2021-08-18 | $11.00 | $11.22 | $10.93 | $11.02 | $11.00 | 7,339,120 |
| 2021-08-17 | $11.57 | $11.73 | $11.04 | $11.10 | $11.08 | 11,003,900 |
| 2021-08-16 | $11.57 | $11.88 | $11.50 | $11.60 | $11.58 | 8,217,480 |
| 2021-08-13 | $11.97 | $12.08 | $11.55 | $11.71 | $11.69 | 12,430,670 |
| 2021-08-12 | $12.12 | $12.47 | $11.96 | $12.09 | $12.06 | 15,109,240 |
| 2021-08-11 | $12.04 | $12.36 | $11.83 | $12.10 | $12.07 | 16,960,920 |
| 2021-08-10 | $11.91 | $12.55 | $11.48 | $12.25 | $12.22 | 31,249,280 |
| 2021-08-09 | $10.38 | $11.41 | $10.37 | $11.41 | $11.39 | 12,574,070 |
| 2021-08-06 | $10.02 | $10.39 | $9.90 | $10.37 | $10.35 | 6,128,900 |
| 2021-08-05 | $10.15 | $10.21 | $9.98 | $9.99 | $9.97 | 4,132,530 |
| 2021-08-04 | $10.30 | $10.48 | $10.14 | $10.20 | $10.18 | 4,455,190 |
| 2021-08-03 | $10.47 | $10.62 | $10.33 | $10.33 | $10.31 | 6,255,220 |
| 2021-08-02 | $9.89 | $10.61 | $9.70 | $10.48 | $10.46 | 9,876,240 |
| 2021-07-30 | $9.87 | $10.10 | $9.54 | $9.99 | $9.97 | 7,805,310 |
| 2021-07-29 | $10.07 | $10.09 | $9.68 | $9.83 | $9.81 | 7,767,680 |
| 2021-07-28 | $10.99 | $11.00 | $9.96 | $9.96 | $9.94 | 13,907,600 |
| 2021-07-27 | $11.07 | $11.30 | $10.84 | $11.07 | $11.05 | 9,627,510 |
| 2021-07-26 | $10.50 | $11.38 | $10.50 | $11.27 | $11.25 | 13,722,850 |
| 2021-07-23 | $10.72 | $10.78 | $10.40 | $10.49 | $10.47 | 3,997,490 |
| 2021-07-22 | $10.68 | $10.79 | $10.60 | $10.72 | $10.70 | 3,691,570 |
| 2021-07-21 | $10.83 | $10.93 | $10.60 | $10.67 | $10.65 | 4,516,100 |
| 2021-07-20 | $10.51 | $10.85 | $10.42 | $10.85 | $10.83 | 4,766,740 |
| 2021-07-19 | $10.73 | $10.82 | $10.36 | $10.74 | $10.72 | 4,437,300 |
| 2021-07-16 | $10.98 | $10.98 | $10.64 | $10.68 | $10.66 | 4,813,570 |
| 2021-07-15 | $10.95 | $11.25 | $10.93 | $10.98 | $10.96 | 5,826,400 |
| 2021-07-14 | $11.04 | $11.25 | $10.86 | $11.03 | $11.01 | 4,909,890 |
| 2021-07-13 | $11.08 | $11.09 | $10.88 | $11.00 | $10.98 | 3,478,370 |
| 2021-07-12 | $11.11 | $11.20 | $10.99 | $11.08 | $11.06 | 4,851,500 |
| 2021-07-09 | $10.90 | $10.98 | $10.68 | $10.97 | $10.95 | 4,002,100 |
| 2021-07-08 | $11.14 | $11.18 | $10.84 | $10.90 | $10.88 | 5,233,900 |
| 2021-07-07 | $11.22 | $11.31 | $11.15 | $11.21 | $11.19 | 2,754,400 |
| 2021-07-06 | $11.27 | $11.43 | $11.15 | $11.23 | $11.21 | 3,515,380 |
| 2021-07-05 | $11.45 | $11.64 | $11.23 | $11.30 | $11.28 | 5,667,800 |
| 2021-07-02 | $11.79 | $11.93 | $11.48 | $11.59 | $11.57 | 6,196,200 |
| 2021-07-01 | $11.79 | $11.93 | $11.68 | $11.80 | $11.78 | 4,652,200 |
| 2021-06-30 | $11.84 | $12.16 | $11.60 | $11.88 | $11.85 | 8,745,670 |
| 2021-06-29 | $12.42 | $12.42 | $11.70 | $11.77 | $11.75 | 11,368,300 |
| 2021-06-28 | $12.30 | $12.58 | $12.05 | $12.51 | $12.48 | 14,169,250 |
| 2021-06-25 | $11.97 | $11.98 | $11.61 | $11.91 | $11.88 | 5,833,730 |
| 2021-06-24 | $12.10 | $12.18 | $11.90 | $11.94 | $11.91 | 4,398,650 |
| 2021-06-23 | $12.09 | $12.21 | $11.89 | $12.07 | $12.04 | 7,076,900 |
| 2021-06-22 | $12.83 | $12.83 | $12.06 | $12.09 | $12.06 | 15,423,600 |
| 2021-06-21 | $12.28 | $13.31 | $12.24 | $12.84 | $12.81 | 17,915,380 |
| 2021-06-18 | $12.20 | $12.37 | $11.87 | $12.10 | $12.07 | 4,271,200 |
| 2021-06-17 | $12.19 | $12.38 | $12.00 | $12.29 | $12.26 | 3,817,450 |
| 2021-06-16 | $12.53 | $12.72 | $12.14 | $12.19 | $12.16 | 3,692,240 |
| 2021-06-15 | $12.89 | $12.89 | $12.40 | $12.60 | $12.57 | 3,550,940 |
| 2021-06-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 0 |
| 2021-06-11 | $13.07 | $13.23 | $12.70 | $12.90 | $12.87 | 4,019,250 |
| 2021-06-10 | $13.41 | $13.41 | $13.00 | $13.00 | $12.97 | 4,438,200 |
| 2021-06-09 | $13.24 | $14.10 | $13.05 | $13.40 | $13.37 | 7,505,700 |
| 2021-06-08 | $13.52 | $13.54 | $13.17 | $13.32 | $13.29 | 3,095,510 |
| 2021-06-07 | $13.83 | $13.99 | $13.32 | $13.52 | $13.49 | 3,929,290 |
| 2021-06-04 | $13.72 | $13.96 | $13.57 | $13.73 | $13.70 | 2,691,300 |
| 2021-06-03 | $13.80 | $14.02 | $13.69 | $13.82 | $13.79 | 2,379,310 |
| 2021-06-02 | $14.17 | $14.17 | $13.78 | $13.81 | $13.78 | 2,550,700 |
| 2021-06-01 | $13.83 | $14.18 | $13.83 | $14.18 | $14.15 | 3,295,000 |
| 2021-05-31 | $14.90 | $14.90 | $13.83 | $13.88 | $13.85 | 5,076,200 |
| 2021-05-28 | $14.30 | $14.50 | $14.16 | $14.23 | $14.20 | 2,771,000 |
| 2021-05-27 | $14.18 | $14.74 | $14.03 | $14.45 | $14.42 | 4,622,500 |
| 2021-05-26 | $14.02 | $14.42 | $13.73 | $14.18 | $14.15 | 3,612,100 |
| 2021-05-25 | $14.04 | $14.19 | $13.76 | $13.95 | $13.92 | 3,990,100 |
| 2021-05-24 | $14.02 | $14.31 | $13.93 | $14.02 | $13.99 | 3,816,970 |
| 2021-05-21 | $14.61 | $14.79 | $14.22 | $14.33 | $14.30 | 3,342,880 |
| 2021-05-20 | $14.51 | $14.77 | $14.33 | $14.64 | $14.61 | 2,624,300 |
| 2021-05-19 | $15.07 | $15.10 | $14.47 | $14.60 | $14.57 | 3,111,200 |
| 2021-05-18 | $15.20 | $15.20 | $14.46 | $14.92 | $14.89 | 3,815,200 |
| 2021-05-17 | $15.05 | $15.06 | $14.51 | $14.74 | $14.71 | 4,617,700 |
| 2021-05-14 | $15.25 | $15.43 | $14.99 | $15.05 | $15.02 | 3,798,050 |
| 2021-05-13 | $15.37 | $15.80 | $15.01 | $15.34 | $15.31 | 4,079,050 |
| 2021-05-12 | $15.29 | $15.55 | $14.98 | $15.51 | $15.48 | 5,523,800 |
| 2021-05-11 | $15.43 | $16.14 | $15.10 | $15.38 | $15.35 | 6,532,680 |
| 2021-05-10 | $16.54 | $16.78 | $15.10 | $15.30 | $15.27 | 9,832,300 |
| 2021-05-07 | $16.62 | $16.89 | $16.32 | $16.53 | $16.41 | 3,965,000 |
| 2021-05-06 | $16.50 | $16.99 | $16.16 | $16.72 | $16.60 | 4,817,550 |
| 2021-05-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.51 | 0 |
| 2021-05-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.51 | 0 |
| 2021-04-30 | $16.51 | $16.78 | $16.30 | $16.63 | $16.51 | 3,714,700 |
| 2021-04-29 | $16.49 | $16.87 | $16.08 | $16.40 | $16.28 | 6,434,400 |
| 2021-04-28 | $16.60 | $16.74 | $16.26 | $16.49 | $16.37 | 3,345,300 |
| 2021-04-27 | $16.10 | $16.61 | $16.02 | $16.43 | $16.31 | 4,060,800 |
| 2021-04-26 | $16.25 | $16.56 | $15.95 | $16.15 | $16.03 | 8,609,130 |
| 2021-04-23 | $17.27 | $17.43 | $16.21 | $16.47 | $16.35 | 7,852,690 |
| 2021-04-22 | $16.85 | $17.86 | $16.61 | $17.40 | $17.27 | 8,593,680 |
| 2021-04-21 | $16.62 | $17.14 | $16.20 | $16.85 | $16.73 | 6,808,500 |
| 2021-04-20 | $16.08 | $17.25 | $16.01 | $16.60 | $16.48 | 9,024,760 |
| 2021-04-19 | $16.25 | $16.97 | $16.08 | $16.22 | $16.10 | 8,814,620 |
| 2021-04-16 | $17.50 | $17.99 | $16.19 | $16.21 | $16.09 | 14,326,290 |
| 2021-04-15 | $16.62 | $17.48 | $16.51 | $17.10 | $16.98 | 8,780,280 |
| 2021-04-14 | $16.60 | $16.74 | $15.70 | $16.55 | $16.43 | 10,462,550 |
| 2021-04-13 | $16.95 | $17.33 | $16.53 | $16.53 | $16.41 | 8,481,500 |
| 2021-04-12 | $17.90 | $17.90 | $16.79 | $16.79 | $16.67 | 7,436,680 |
| 2021-04-09 | $18.68 | $18.68 | $17.50 | $17.60 | $17.47 | 9,156,610 |
| 2021-04-08 | $17.77 | $18.50 | $17.25 | $18.40 | $18.27 | 8,446,800 |
| 2021-04-07 | $18.36 | $18.41 | $17.34 | $17.55 | $17.42 | 10,547,080 |
| 2021-04-06 | $17.30 | $18.46 | $17.29 | $18.02 | $17.89 | 11,444,100 |
| 2021-04-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.17 | 0 |
| 2021-04-02 | $17.07 | $17.40 | $16.90 | $17.30 | $17.17 | 8,503,300 |
| 2021-04-01 | $16.04 | $17.40 | $16.04 | $17.16 | $17.03 | 12,271,620 |
| 2021-03-31 | $16.30 | $16.40 | $15.60 | $16.04 | $15.92 | 8,257,070 |
| 2021-03-30 | $15.75 | $16.20 | $15.58 | $16.11 | $15.99 | 9,345,000 |
| 2021-03-29 | $15.39 | $16.20 | $15.18 | $15.77 | $15.65 | 14,980,990 |
| 2021-03-26 | $14.14 | $15.26 | $14.14 | $15.26 | $15.15 | 16,688,370 |
| 2021-03-25 | $13.28 | $14.22 | $13.10 | $13.87 | $13.77 | 5,188,200 |
| 2021-03-24 | $13.58 | $13.68 | $13.24 | $13.29 | $13.19 | 2,435,100 |
| 2021-03-23 | $13.76 | $14.26 | $13.62 | $13.80 | $13.70 | 2,342,400 |
| 2021-03-22 | $13.96 | $14.11 | $13.62 | $13.93 | $13.83 | 4,052,100 |
| 2021-03-19 | $14.50 | $14.50 | $13.88 | $13.96 | $13.86 | 4,052,900 |
| 2021-03-18 | $14.74 | $14.83 | $14.46 | $14.60 | $14.49 | 3,706,620 |
| 2021-03-17 | $15.00 | $15.46 | $14.60 | $14.86 | $14.75 | 6,047,500 |
| 2021-03-16 | $14.41 | $14.80 | $14.25 | $14.70 | $14.59 | 3,018,020 |
| 2021-03-15 | $14.81 | $15.35 | $14.45 | $14.63 | $14.52 | 7,860,420 |
| 2021-03-12 | $14.39 | $14.75 | $14.18 | $14.70 | $14.59 | 6,883,120 |
| 2021-03-11 | $14.47 | $14.55 | $13.90 | $14.38 | $14.28 | 5,135,900 |
| 2021-03-10 | $14.70 | $14.90 | $13.82 | $14.45 | $14.34 | 10,938,200 |
| 2021-03-09 | $15.49 | $15.58 | $14.43 | $14.73 | $14.62 | 8,394,600 |
| 2021-03-08 | $15.76 | $15.88 | $14.70 | $15.11 | $15.00 | 11,837,900 |
| 2021-03-05 | $16.05 | $16.05 | $14.36 | $15.29 | $15.18 | 10,091,300 |
| 2021-03-04 | $15.75 | $16.80 | $15.65 | $15.95 | $15.83 | 13,438,370 |
| 2021-03-03 | $15.00 | $16.48 | $14.81 | $16.20 | $16.08 | 16,423,310 |
| 2021-03-02 | $14.60 | $15.05 | $14.20 | $14.99 | $14.88 | 17,251,720 |
| 2021-03-01 | $13.70 | $14.80 | $13.61 | $14.21 | $14.11 | 12,738,310 |
| 2021-02-26 | $12.57 | $13.92 | $12.51 | $13.47 | $13.37 | 8,336,200 |
| 2021-02-25 | $13.33 | $13.50 | $12.50 | $12.87 | $12.78 | 4,194,170 |
| 2021-02-24 | $13.71 | $13.84 | $13.02 | $13.24 | $13.14 | 6,120,310 |
| 2021-02-23 | $13.52 | $13.96 | $13.08 | $13.71 | $13.61 | 9,478,750 |
| 2021-02-22 | $12.99 | $13.78 | $12.79 | $13.36 | $13.26 | 9,294,530 |
| 2021-02-19 | $12.38 | $12.76 | $12.26 | $12.53 | $12.44 | 3,554,300 |
| 2021-02-18 | $12.20 | $12.69 | $12.18 | $12.26 | $12.17 | 2,146,000 |
| 2021-02-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2021-02-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2021-02-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2021-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2021-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2021-02-10 | $12.10 | $12.45 | $12.00 | $12.25 | $12.16 | 2,310,430 |
| 2021-02-09 | $12.25 | $12.44 | $11.90 | $12.23 | $12.14 | 3,628,140 |
| 2021-02-08 | $11.76 | $12.59 | $11.59 | $12.25 | $12.16 | 4,908,190 |
| 2021-02-05 | $11.75 | $11.82 | $11.29 | $11.54 | $11.46 | 3,229,000 |
| 2021-02-04 | $11.67 | $11.76 | $11.27 | $11.75 | $11.66 | 3,057,410 |
| 2021-02-03 | $11.55 | $11.92 | $11.33 | $11.68 | $11.59 | 4,301,600 |
| 2021-02-02 | $10.81 | $11.78 | $10.81 | $11.65 | $11.56 | 5,977,310 |
| 2021-02-01 | $10.78 | $11.19 | $10.53 | $10.98 | $10.90 | 3,245,800 |
| 2021-01-29 | $10.76 | $10.94 | $10.51 | $10.85 | $10.77 | 2,209,500 |
| 2021-01-28 | $10.40 | $10.98 | $10.40 | $10.84 | $10.76 | 3,398,900 |
| 2021-01-27 | $10.48 | $10.75 | $10.40 | $10.59 | $10.51 | 2,266,600 |
| 2021-01-26 | $10.86 | $11.33 | $10.73 | $10.82 | $10.74 | 3,460,200 |
| 2021-01-25 | $10.62 | $10.73 | $10.37 | $10.57 | $10.49 | 1,945,600 |
| 2021-01-22 | $10.46 | $10.98 | $10.41 | $10.69 | $10.61 | 1,885,100 |
| 2021-01-21 | $10.63 | $10.75 | $10.45 | $10.64 | $10.56 | 1,382,800 |
| 2021-01-20 | $10.84 | $10.84 | $10.48 | $10.63 | $10.55 | 1,492,500 |
| 2021-01-19 | $10.48 | $11.29 | $10.32 | $10.84 | $10.76 | 3,805,110 |
| 2021-01-18 | $10.40 | $10.59 | $10.26 | $10.44 | $10.36 | 1,134,900 |
| 2021-01-15 | $10.28 | $10.44 | $10.22 | $10.40 | $10.32 | 942,700 |
| 2021-01-14 | $10.45 | $10.45 | $10.11 | $10.23 | $10.16 | 1,029,060 |
| 2021-01-13 | $10.65 | $10.65 | $10.18 | $10.26 | $10.19 | 1,596,400 |
| 2021-01-12 | $10.54 | $10.92 | $10.46 | $10.62 | $10.54 | 2,351,800 |
| 2021-01-11 | $11.36 | $11.36 | $10.74 | $10.82 | $10.74 | 2,469,600 |
| 2021-01-08 | $11.58 | $11.69 | $11.00 | $11.37 | $11.29 | 2,576,010 |
| 2021-01-07 | $11.80 | $11.99 | $11.56 | $11.70 | $11.61 | 2,220,600 |
| 2021-01-06 | $11.90 | $12.18 | $11.55 | $11.81 | $11.72 | 2,799,300 |
| 2021-01-05 | $11.68 | $12.13 | $11.51 | $11.90 | $11.81 | 4,924,600 |
| 2021-01-04 | $11.02 | $12.01 | $10.97 | $11.67 | $11.58 | 6,637,200 |
| 2021-01-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
| 2020-12-31 | $10.58 | $10.94 | $10.58 | $10.92 | $10.84 | 1,859,200 |
| 2020-12-30 | $10.83 | $10.87 | $10.57 | $10.66 | $10.58 | 1,772,980 |
| 2020-12-29 | $10.77 | $11.05 | $10.72 | $10.84 | $10.76 | 2,202,200 |
| 2020-12-28 | $10.90 | $11.12 | $10.75 | $10.87 | $10.79 | 1,314,990 |
| 2020-12-25 | $11.20 | $11.20 | $10.70 | $10.87 | $10.79 | 1,566,500 |
| 2020-12-24 | $11.30 | $11.31 | $11.00 | $11.01 | $10.93 | 1,790,700 |
| 2020-12-23 | $11.35 | $11.50 | $11.18 | $11.25 | $11.17 | 2,213,600 |
| 2020-12-22 | $11.54 | $11.75 | $11.13 | $11.40 | $11.32 | 3,397,830 |
| 2020-12-21 | $12.19 | $12.31 | $11.13 | $11.63 | $11.55 | 6,606,700 |
| 2020-12-18 | $12.46 | $12.46 | $12.18 | $12.20 | $12.11 | 1,725,700 |
| 2020-12-17 | $12.27 | $12.49 | $12.22 | $12.36 | $12.27 | 1,322,100 |
| 2020-12-16 | $12.38 | $12.50 | $12.30 | $12.36 | $12.27 | 782,300 |
| 2020-12-15 | $12.30 | $12.68 | $12.28 | $12.40 | $12.31 | 1,717,100 |
| 2020-12-14 | $12.55 | $12.55 | $12.01 | $12.30 | $12.21 | 1,135,600 |
| 2020-12-11 | $12.71 | $12.75 | $12.12 | $12.18 | $12.09 | 2,488,000 |
| 2020-12-10 | $12.75 | $12.93 | $12.60 | $12.71 | $12.62 | 863,100 |
| 2020-12-09 | $12.93 | $13.03 | $12.74 | $12.74 | $12.65 | 1,125,300 |
| 2020-12-08 | $13.07 | $13.07 | $12.89 | $12.91 | $12.82 | 1,041,800 |
| 2020-12-07 | $12.90 | $13.25 | $12.85 | $13.04 | $12.94 | 1,593,890 |
| 2020-12-04 | $13.25 | $13.25 | $12.86 | $12.92 | $12.83 | 2,900,400 |
| 2020-12-03 | $13.12 | $13.28 | $13.05 | $13.21 | $13.11 | 973,340 |
| 2020-12-02 | $13.04 | $13.38 | $13.04 | $13.16 | $13.06 | 2,108,840 |
| 2020-12-01 | $12.99 | $13.21 | $12.99 | $13.10 | $13.00 | 1,137,700 |
| 2020-11-30 | $13.40 | $13.40 | $13.08 | $13.08 | $12.98 | 1,805,100 |
| 2020-11-27 | $13.27 | $13.44 | $13.16 | $13.29 | $13.19 | 2,053,900 |
| 2020-11-26 | $13.34 | $13.50 | $12.96 | $13.31 | $13.21 | 2,239,100 |
| 2020-11-25 | $13.42 | $13.58 | $13.11 | $13.41 | $13.31 | 2,393,560 |
| 2020-11-24 | $13.55 | $13.60 | $13.37 | $13.42 | $13.32 | 1,340,800 |
| 2020-11-23 | $13.54 | $13.66 | $13.46 | $13.52 | $13.42 | 1,540,800 |
| 2020-11-20 | $13.60 | $13.84 | $13.48 | $13.53 | $13.43 | 2,397,240 |
| 2020-11-19 | $13.45 | $13.98 | $13.39 | $13.68 | $13.58 | 2,271,740 |
| 2020-11-18 | $13.61 | $13.61 | $13.35 | $13.54 | $13.44 | 1,772,940 |
| 2020-11-17 | $13.83 | $13.86 | $13.43 | $13.46 | $13.36 | 4,337,700 |
| 2020-11-16 | $13.33 | $14.06 | $13.12 | $13.75 | $13.65 | 6,563,400 |
| 2020-11-13 | $13.10 | $13.37 | $12.88 | $13.31 | $13.21 | 2,506,190 |
| 2020-11-12 | $13.00 | $13.12 | $12.93 | $13.02 | $12.92 | 2,179,990 |
| 2020-11-11 | $13.29 | $13.29 | $13.01 | $13.06 | $12.96 | 1,670,700 |
| 2020-11-10 | $13.17 | $13.43 | $13.00 | $13.28 | $13.18 | 1,995,070 |
| 2020-11-09 | $13.30 | $13.57 | $13.14 | $13.24 | $13.14 | 2,373,170 |
| 2020-11-06 | $13.48 | $13.60 | $13.17 | $13.31 | $13.21 | 2,742,600 |
| 2020-11-05 | $13.13 | $13.87 | $13.13 | $13.48 | $13.38 | 6,032,010 |
| 2020-11-04 | $13.10 | $13.18 | $12.98 | $13.05 | $12.95 | 1,214,670 |
| 2020-11-03 | $13.20 | $13.20 | $12.94 | $13.12 | $13.02 | 1,535,440 |
| 2020-11-02 | $13.61 | $13.66 | $12.94 | $13.09 | $12.99 | 5,624,220 |
| 2020-10-30 | $13.02 | $13.94 | $12.80 | $13.79 | $13.69 | 6,300,500 |
| 2020-10-29 | $13.10 | $13.28 | $12.93 | $13.07 | $12.97 | 2,062,500 |
| 2020-10-28 | $13.26 | $13.38 | $13.12 | $13.19 | $13.09 | 2,287,510 |
| 2020-10-27 | $13.50 | $13.53 | $13.19 | $13.26 | $13.16 | 2,026,300 |
| 2020-10-26 | $13.54 | $13.54 | $13.20 | $13.28 | $13.18 | 2,935,390 |
| 2020-10-23 | $13.78 | $14.00 | $13.35 | $13.45 | $13.35 | 3,441,590 |
| 2020-10-22 | $14.56 | $14.56 | $13.75 | $13.77 | $13.67 | 4,132,090 |
| 2020-10-21 | $14.90 | $14.90 | $14.35 | $14.48 | $14.37 | 2,421,870 |
| 2020-10-20 | $14.73 | $14.93 | $14.51 | $14.68 | $14.57 | 2,878,900 |
| 2020-10-19 | $14.87 | $14.99 | $14.39 | $14.63 | $14.52 | 7,680,600 |
| 2020-10-16 | $14.98 | $15.10 | $14.64 | $14.87 | $14.76 | 3,991,330 |
| 2020-10-15 | $14.81 | $15.10 | $14.63 | $14.87 | $14.76 | 3,689,930 |
| 2020-10-14 | $14.90 | $15.14 | $14.68 | $14.78 | $14.67 | 4,047,000 |
| 2020-10-13 | $14.63 | $14.89 | $14.38 | $14.74 | $14.63 | 4,937,000 |
| 2020-10-12 | $14.21 | $14.78 | $14.17 | $14.55 | $14.44 | 7,409,850 |
| 2020-10-09 | $13.16 | $14.45 | $13.16 | $14.12 | $14.02 | 7,496,940 |
| 2020-10-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-10-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-10-06 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-10-05 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-10-02 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-10-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 0 |
| 2020-09-30 | $13.38 | $13.38 | $13.08 | $13.16 | $13.06 | 1,875,610 |
| 2020-09-29 | $13.69 | $13.79 | $13.14 | $13.25 | $13.15 | 4,824,690 |
| 2020-09-28 | $13.17 | $14.48 | $13.10 | $13.63 | $13.53 | 8,614,990 |
| 2020-09-25 | $13.61 | $13.89 | $13.06 | $13.16 | $13.06 | 2,702,000 |
| 2020-09-24 | $13.90 | $14.02 | $13.55 | $13.60 | $13.50 | 2,547,900 |
| 2020-09-23 | $13.59 | $14.15 | $13.53 | $14.04 | $13.94 | 3,536,600 |
| 2020-09-22 | $13.82 | $13.95 | $13.50 | $13.55 | $13.45 | 2,410,900 |
| 2020-09-21 | $13.60 | $13.86 | $13.34 | $13.79 | $13.69 | 3,061,800 |
| 2020-09-18 | $13.15 | $13.53 | $13.15 | $13.38 | $13.28 | 2,609,300 |
| 2020-09-17 | $13.05 | $13.38 | $12.88 | $13.16 | $13.06 | 2,023,000 |
| 2020-09-16 | $13.19 | $13.29 | $13.08 | $13.10 | $13.00 | 1,300,350 |
| 2020-09-15 | $13.14 | $13.36 | $13.01 | $13.18 | $13.08 | 1,056,200 |
| 2020-09-14 | $13.13 | $13.31 | $13.03 | $13.19 | $13.09 | 1,173,600 |
| 2020-09-11 | $12.42 | $13.38 | $12.32 | $13.12 | $13.02 | 3,013,250 |
| 2020-09-10 | $12.67 | $12.83 | $12.30 | $12.42 | $12.33 | 2,471,650 |
| 2020-09-09 | $13.00 | $13.00 | $12.50 | $12.57 | $12.48 | 2,931,750 |
| 2020-09-08 | $13.23 | $13.49 | $12.94 | $13.09 | $12.99 | 2,775,620 |
| 2020-09-07 | $13.78 | $13.85 | $13.11 | $13.36 | $13.26 | 4,624,700 |
| 2020-09-04 | $13.86 | $14.09 | $13.74 | $13.86 | $13.76 | 2,883,250 |
| 2020-09-03 | $13.90 | $13.91 | $13.71 | $13.73 | $13.63 | 1,812,300 |
| 2020-09-02 | $13.86 | $14.12 | $13.74 | $13.91 | $13.81 | 2,129,050 |
| 2020-09-01 | $13.88 | $13.96 | $13.71 | $13.89 | $13.79 | 1,647,600 |
| 2020-08-31 | $13.91 | $14.12 | $13.77 | $13.89 | $13.79 | 2,433,530 |
| 2020-08-28 | $13.89 | $13.95 | $13.68 | $13.90 | $13.80 | 3,049,700 |
| 2020-08-27 | $13.73 | $14.20 | $13.72 | $14.00 | $13.90 | 2,830,100 |
| 2020-08-26 | $13.90 | $14.11 | $13.62 | $13.72 | $13.62 | 2,790,320 |
| 2020-08-25 | $14.32 | $14.38 | $13.98 | $14.01 | $13.91 | 3,201,100 |
| 2020-08-24 | $14.20 | $14.46 | $14.03 | $14.25 | $14.15 | 3,135,800 |
| 2020-08-21 | $13.70 | $14.24 | $13.63 | $14.09 | $13.99 | 4,361,250 |
| 2020-08-20 | $13.13 | $13.95 | $13.13 | $13.70 | $13.60 | 10,034,150 |
| 2020-08-19 | $15.06 | $15.07 | $14.59 | $14.59 | $14.48 | 5,858,800 |
| 2020-08-18 | $15.25 | $15.26 | $15.06 | $15.15 | $15.04 | 3,681,140 |
| 2020-08-17 | $15.14 | $15.65 | $15.02 | $15.29 | $15.18 | 5,452,420 |
| 2020-08-14 | $15.23 | $15.24 | $14.72 | $15.13 | $15.02 | 5,088,320 |
| 2020-08-13 | $14.99 | $15.42 | $14.92 | $15.21 | $15.10 | 6,475,730 |
| 2020-08-12 | $15.09 | $15.19 | $14.50 | $14.94 | $14.83 | 7,569,580 |
| 2020-08-11 | $15.32 | $15.95 | $15.05 | $15.29 | $15.18 | 10,968,180 |
| 2020-08-10 | $15.20 | $15.40 | $15.01 | $15.11 | $15.00 | 3,500,930 |
| 2020-08-07 | $15.16 | $15.35 | $14.80 | $15.12 | $15.01 | 4,344,510 |
| 2020-08-06 | $15.37 | $15.55 | $15.01 | $15.21 | $15.10 | 5,229,480 |
| 2020-08-05 | $14.90 | $15.54 | $14.67 | $15.44 | $15.33 | 7,015,220 |
| 2020-08-04 | $15.36 | $15.48 | $14.90 | $14.98 | $14.87 | 6,803,130 |
| 2020-08-03 | $15.25 | $15.58 | $15.07 | $15.34 | $15.23 | 7,545,090 |
| 2020-07-31 | $15.21 | $15.43 | $15.00 | $15.25 | $15.14 | 6,904,200 |
| 2020-07-30 | $15.18 | $15.98 | $15.00 | $15.37 | $15.26 | 10,736,080 |
| 2020-07-29 | $15.21 | $15.38 | $14.90 | $15.20 | $15.09 | 9,143,240 |
| 2020-07-28 | $14.57 | $15.36 | $14.30 | $15.14 | $15.03 | 13,655,960 |
| 2020-07-27 | $14.30 | $15.02 | $14.23 | $14.89 | $14.78 | 13,333,090 |
| 2020-07-24 | $13.89 | $15.39 | $13.87 | $14.55 | $14.44 | 18,950,470 |
| 2020-07-23 | $14.01 | $14.14 | $13.62 | $13.99 | $13.89 | 5,607,730 |
| 2020-07-22 | $14.59 | $14.60 | $14.19 | $14.19 | $14.09 | 5,408,490 |
| 2020-07-21 | $14.25 | $14.46 | $14.04 | $14.32 | $14.22 | 4,037,670 |
| 2020-07-20 | $14.20 | $14.39 | $13.91 | $14.27 | $14.17 | 5,336,290 |
| 2020-07-17 | $13.59 | $14.25 | $13.59 | $14.14 | $14.04 | 7,475,770 |
| 2020-07-16 | $16.40 | $16.40 | $13.95 | $14.03 | $13.93 | 16,306,960 |
| 2020-07-15 | $14.28 | $15.50 | $14.28 | $15.50 | $15.39 | 10,895,530 |
| 2020-07-14 | $14.61 | $14.80 | $13.80 | $14.09 | $13.99 | 9,080,740 |
| 2020-07-13 | $14.02 | $14.96 | $13.95 | $14.67 | $14.56 | 10,406,780 |
| 2020-07-10 | $14.12 | $14.55 | $13.92 | $14.06 | $13.96 | 7,117,480 |
| 2020-07-09 | $14.02 | $14.18 | $13.90 | $14.16 | $14.06 | 8,542,180 |
| 2020-07-08 | $14.04 | $14.20 | $13.90 | $14.00 | $13.90 | 7,989,250 |
| 2020-07-07 | $14.20 | $14.28 | $13.91 | $14.07 | $13.97 | 7,018,100 |
| 2020-07-06 | $13.53 | $14.19 | $13.53 | $14.14 | $14.04 | 7,554,710 |
| 2020-07-03 | $13.30 | $13.40 | $13.13 | $13.31 | $13.21 | 3,219,710 |
| 2020-07-02 | $13.13 | $13.40 | $13.09 | $13.29 | $13.19 | 3,182,430 |
| 2020-07-01 | $13.35 | $13.55 | $13.10 | $13.18 | $13.08 | 4,115,450 |
| 2020-06-30 | $13.25 | $13.55 | $13.22 | $13.39 | $13.29 | 4,610,560 |
| 2020-06-29 | $12.88 | $13.28 | $12.88 | $13.21 | $13.11 | 4,305,650 |
| 2020-06-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.78 | 0 |
| 2020-06-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.78 | 0 |
| 2020-06-24 | $12.89 | $13.00 | $12.77 | $12.87 | $12.78 | 2,936,400 |
| 2020-06-23 | $13.16 | $13.26 | $12.88 | $12.92 | $12.83 | 3,925,450 |
| 2020-06-22 | $13.02 | $13.25 | $12.81 | $13.20 | $13.10 | 5,410,020 |
| 2020-06-19 | $13.08 | $13.25 | $12.81 | $12.90 | $12.81 | 6,280,480 |
| 2020-06-18 | $13.35 | $13.54 | $13.15 | $13.15 | $13.05 | 5,408,200 |
| 2020-06-17 | $13.31 | $13.55 | $13.20 | $13.38 | $13.28 | 4,739,200 |
| 2020-06-16 | $13.97 | $13.97 | $13.11 | $13.37 | $13.27 | 8,014,530 |
| 2020-06-15 | $13.42 | $14.36 | $13.23 | $13.66 | $13.56 | 11,974,860 |
| 2020-06-12 | $15.00 | $15.40 | $13.85 | $13.91 | $13.81 | 16,139,120 |
| 2020-06-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.59 | 0 |
| 2020-06-10 | $14.44 | $15.27 | $14.44 | $14.70 | $14.59 | 11,226,730 |
| 2020-06-09 | $14.19 | $15.36 | $14.19 | $14.73 | $14.62 | 14,721,660 |
| 2020-06-08 | $14.30 | $15.13 | $13.96 | $14.53 | $14.42 | 20,691,790 |
| 2020-06-05 | $12.96 | $13.75 | $12.62 | $13.75 | $13.65 | 11,904,400 |
| 2020-06-04 | $12.30 | $12.50 | $12.20 | $12.50 | $12.41 | 2,811,280 |
| 2020-06-03 | $12.74 | $12.75 | $12.07 | $12.35 | $12.26 | 7,574,580 |
| 2020-06-02 | $13.08 | $13.26 | $12.71 | $12.76 | $12.67 | 4,026,700 |
| 2020-06-01 | $12.45 | $12.88 | $12.40 | $12.81 | $12.72 | 5,514,000 |
| 2020-05-29 | $12.38 | $12.55 | $12.25 | $12.42 | $12.33 | 1,715,700 |
| 2020-05-28 | $12.25 | $12.40 | $11.90 | $12.40 | $12.31 | 2,657,780 |
| 2020-05-27 | $12.55 | $12.57 | $12.10 | $12.18 | $12.09 | 2,332,400 |
| 2020-05-26 | $12.30 | $12.50 | $12.23 | $12.49 | $12.40 | 1,910,300 |
| 2020-05-25 | $12.41 | $12.53 | $12.05 | $12.39 | $12.30 | 2,217,600 |
| 2020-05-22 | $12.74 | $12.75 | $12.16 | $12.35 | $12.26 | 3,114,800 |
| 2020-05-21 | $12.70 | $12.99 | $12.61 | $12.73 | $12.64 | 3,584,600 |
| 2020-05-20 | $12.70 | $12.97 | $12.62 | $12.67 | $12.58 | 3,477,500 |
| 2020-05-19 | $12.74 | $13.10 | $12.56 | $12.90 | $12.81 | 4,788,300 |
| 2020-05-18 | $12.29 | $13.29 | $12.14 | $12.79 | $12.70 | 7,296,790 |
| 2020-05-15 | $12.10 | $12.33 | $12.10 | $12.32 | $12.23 | 2,258,400 |
| 2020-05-14 | $12.35 | $12.35 | $12.12 | $12.13 | $12.04 | 1,872,300 |
| 2020-05-13 | $12.25 | $12.35 | $12.15 | $12.30 | $12.21 | 1,560,600 |
| 2020-05-12 | $12.13 | $12.29 | $12.00 | $12.29 | $12.20 | 2,653,000 |
| 2020-05-11 | $12.53 | $12.79 | $12.10 | $12.17 | $12.08 | 3,927,600 |
| 2020-05-08 | $12.62 | $12.89 | $12.49 | $12.62 | $12.53 | 4,561,200 |
| 2020-05-07 | $12.27 | $12.79 | $12.15 | $12.62 | $12.53 | 5,131,900 |
| 2020-05-06 | $11.93 | $12.27 | $11.81 | $12.24 | $12.15 | 2,832,900 |
| 2020-05-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.92 | 0 |
| 2020-05-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.92 | 0 |
| 2020-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $11.92 | 0 |
| 2020-04-30 | $12.12 | $12.12 | $11.88 | $12.01 | $11.92 | 3,485,800 |
| 2020-04-29 | $12.83 | $12.83 | $11.90 | $11.97 | $11.88 | 6,373,900 |
| 2020-04-28 | $12.91 | $13.05 | $11.77 | $12.76 | $12.67 | 6,199,480 |
| 2020-04-27 | $12.52 | $13.30 | $12.52 | $13.07 | $12.97 | 7,522,600 |
| 2020-04-24 | $12.84 | $13.15 | $12.42 | $12.77 | $12.63 | 6,382,800 |
| 2020-04-23 | $12.81 | $13.15 | $12.72 | $12.83 | $12.69 | 5,969,830 |
| 2020-04-22 | $12.63 | $13.30 | $12.50 | $12.93 | $12.79 | 8,786,610 |
| 2020-04-21 | $11.89 | $12.90 | $11.63 | $12.88 | $12.74 | 7,834,560 |
| 2020-04-20 | $11.79 | $11.90 | $11.71 | $11.89 | $11.76 | 1,773,300 |
| 2020-04-17 | $11.78 | $11.95 | $11.72 | $11.79 | $11.66 | 3,017,930 |
| 2020-04-16 | $11.93 | $12.25 | $11.82 | $11.92 | $11.79 | 3,377,530 |
| 2020-04-15 | $12.41 | $12.41 | $12.01 | $12.04 | $11.91 | 3,332,570 |
| 2020-04-14 | $12.16 | $12.34 | $12.08 | $12.31 | $12.17 | 3,206,090 |
| 2020-04-13 | $11.98 | $12.33 | $11.98 | $12.26 | $12.12 | 3,358,030 |
| 2020-04-10 | $12.55 | $12.85 | $12.10 | $12.14 | $12.01 | 5,163,100 |
| 2020-04-09 | $12.75 | $12.95 | $12.43 | $12.68 | $12.54 | 6,730,790 |
| 2020-04-08 | $13.13 | $13.19 | $12.51 | $12.66 | $12.52 | 10,477,980 |
| 2020-04-07 | $12.95 | $13.39 | $12.70 | $13.31 | $13.16 | 13,181,920 |
| 2020-04-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.76 | 0 |
| 2020-04-03 | $12.64 | $13.15 | $12.40 | $12.90 | $12.76 | 11,697,270 |
| 2020-04-02 | $12.54 | $12.89 | $12.17 | $12.68 | $12.54 | 11,865,670 |
| 2020-04-01 | $12.55 | $13.29 | $12.25 | $12.50 | $12.36 | 17,071,570 |
| 2020-03-31 | $11.38 | $12.40 | $11.27 | $12.40 | $12.26 | 10,665,370 |
| 2020-03-30 | $11.45 | $11.45 | $10.82 | $11.27 | $11.15 | 2,892,000 |
| 2020-03-27 | $11.45 | $11.60 | $11.22 | $11.32 | $11.19 | 2,936,730 |
| 2020-03-26 | $11.25 | $11.64 | $11.22 | $11.39 | $11.26 | 3,307,170 |
| 2020-03-25 | $11.53 | $11.53 | $11.00 | $11.42 | $11.29 | 3,931,400 |
| 2020-03-24 | $11.24 | $11.35 | $10.89 | $11.11 | $10.99 | 2,674,100 |
| 2020-03-23 | $11.25 | $11.38 | $10.87 | $10.99 | $10.87 | 3,067,430 |
| 2020-03-20 | $11.43 | $11.63 | $11.27 | $11.39 | $11.26 | 3,221,700 |
| 2020-03-19 | $11.20 | $11.42 | $11.00 | $11.40 | $11.27 | 5,730,390 |
| 2020-03-18 | $11.25 | $11.86 | $11.10 | $11.41 | $11.28 | 9,565,620 |
| 2020-03-17 | $10.95 | $11.35 | $10.40 | $11.01 | $10.89 | 6,647,090 |
| 2020-03-16 | $11.60 | $11.78 | $10.68 | $11.16 | $11.04 | 6,846,400 |
| 2020-03-13 | $10.90 | $11.58 | $10.85 | $11.36 | $11.23 | 7,130,380 |
| 2020-03-12 | $11.95 | $11.95 | $11.40 | $11.81 | $11.68 | 8,343,710 |
| 2020-03-11 | $12.17 | $12.52 | $11.95 | $11.99 | $11.86 | 9,610,900 |
| 2020-03-10 | $12.05 | $12.35 | $11.40 | $12.05 | $11.92 | 15,309,830 |
| 2020-03-09 | $12.56 | $13.49 | $12.14 | $12.66 | $12.52 | 18,207,180 |
| 2020-03-06 | $13.82 | $14.67 | $13.19 | $13.49 | $13.34 | 35,965,810 |
| 2020-03-05 | $12.65 | $13.79 | $12.54 | $13.42 | $13.27 | 26,291,490 |
| 2020-03-04 | $12.40 | $12.96 | $12.22 | $12.54 | $12.40 | 14,956,780 |
| 2020-03-03 | $12.20 | $12.48 | $11.90 | $12.46 | $12.32 | 16,555,810 |
| 2020-03-02 | $10.88 | $12.00 | $10.81 | $12.00 | $11.87 | 13,081,010 |
| 2020-02-28 | $11.50 | $11.79 | $10.91 | $10.91 | $10.79 | 11,717,600 |
| 2020-02-27 | $11.79 | $12.26 | $11.77 | $12.12 | $11.99 | 8,788,550 |
| 2020-02-26 | $12.21 | $12.48 | $11.90 | $11.94 | $11.81 | 10,292,380 |
| 2020-02-25 | $11.44 | $12.33 | $11.35 | $12.31 | $12.17 | 14,565,520 |
| 2020-02-24 | $11.75 | $11.79 | $11.56 | $11.65 | $11.52 | 7,308,660 |
| 2020-02-21 | $11.55 | $11.75 | $11.45 | $11.68 | $11.55 | 6,591,930 |
| 2020-02-20 | $11.48 | $11.69 | $11.23 | $11.56 | $11.43 | 7,675,450 |
| 2020-02-19 | $11.42 | $11.81 | $11.36 | $11.44 | $11.31 | 9,922,380 |
| 2020-02-18 | $10.83 | $11.56 | $10.80 | $11.38 | $11.25 | 10,725,700 |
| 2020-02-17 | $10.59 | $10.98 | $10.51 | $10.90 | $10.78 | 8,402,090 |
| 2020-02-14 | $10.40 | $10.73 | $10.31 | $10.62 | $10.50 | 8,783,300 |
| 2020-02-13 | $10.47 | $10.60 | $10.31 | $10.54 | $10.42 | 7,336,550 |
| 2020-02-12 | $10.40 | $10.51 | $10.30 | $10.36 | $10.25 | 5,056,860 |
| 2020-02-11 | $10.42 | $10.53 | $10.16 | $10.34 | $10.23 | 7,087,480 |
| 2020-02-10 | $10.25 | $10.68 | $10.12 | $10.53 | $10.41 | 9,097,080 |
| 2020-02-07 | $10.02 | $10.59 | $9.92 | $10.23 | $10.12 | 10,422,890 |
| 2020-02-06 | $9.84 | $10.41 | $9.80 | $10.07 | $9.96 | 8,524,400 |
| 2020-02-05 | $9.54 | $9.95 | $9.46 | $9.78 | $9.67 | 7,538,480 |
| 2020-02-04 | $8.94 | $9.80 | $8.88 | $9.45 | $9.35 | 9,833,880 |
| 2020-02-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.18 | 1,777,900 |
| 2020-01-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2020-01-23 | $10.82 | $11.06 | $10.00 | $10.31 | $10.20 | 9,003,830 |
| 2020-01-22 | $11.20 | $11.25 | $10.60 | $11.06 | $10.94 | 5,006,200 |
| 2020-01-21 | $11.63 | $11.63 | $11.15 | $11.18 | $11.06 | 5,861,910 |
| 2020-01-20 | $11.50 | $11.65 | $11.30 | $11.61 | $11.48 | 4,384,500 |
| 2020-01-17 | $11.82 | $11.87 | $11.40 | $11.45 | $11.32 | 6,449,580 |
| 2020-01-16 | $11.70 | $11.95 | $11.62 | $11.78 | $11.65 | 5,422,010 |
| 2020-01-15 | $12.00 | $12.04 | $11.68 | $11.76 | $11.63 | 5,869,610 |
| 2020-01-14 | $12.15 | $12.21 | $11.91 | $11.93 | $11.80 | 6,532,890 |
| 2020-01-13 | $12.10 | $12.28 | $11.93 | $12.13 | $12.00 | 5,930,000 |
| 2020-01-10 | $12.31 | $12.33 | $11.88 | $12.20 | $12.06 | 8,200,500 |
| 2020-01-09 | $12.48 | $12.49 | $12.12 | $12.25 | $12.11 | 9,140,950 |
| 2020-01-08 | $12.76 | $12.88 | $12.25 | $12.27 | $12.13 | 13,798,390 |
| 2020-01-07 | $12.24 | $13.20 | $12.24 | $12.88 | $12.74 | 17,775,630 |
| 2020-01-06 | $12.30 | $12.75 | $12.30 | $12.45 | $12.31 | 11,432,860 |
| 2020-01-03 | $12.65 | $12.86 | $12.30 | $12.58 | $12.44 | 13,668,050 |
| 2020-01-02 | $12.19 | $12.98 | $12.15 | $12.46 | $12.32 | 16,929,590 |
| 2020-01-01 | $12.06 | $12.06 | $12.06 | $12.06 | $11.93 | 0 |
| 2019-12-31 | $11.47 | $12.18 | $11.46 | $12.06 | $11.93 | 12,529,990 |
| 2019-12-30 | $11.98 | $11.98 | $11.06 | $11.57 | $11.44 | 12,098,010 |
| 2019-12-27 | $11.86 | $12.30 | $11.71 | $12.17 | $12.04 | 14,902,810 |
| 2019-12-26 | $11.90 | $12.08 | $11.62 | $11.85 | $11.72 | 10,075,080 |
| 2019-12-25 | $12.05 | $12.25 | $11.82 | $11.96 | $11.83 | 10,189,360 |
| 2019-12-24 | $12.33 | $12.54 | $11.70 | $12.04 | $11.91 | 13,258,990 |
| 2019-12-23 | $13.46 | $13.46 | $12.40 | $12.54 | $12.40 | 16,186,880 |
| 2019-12-20 | $13.00 | $13.80 | $12.81 | $13.49 | $13.34 | 20,849,650 |
| 2019-12-19 | $13.27 | $13.48 | $13.00 | $13.10 | $12.95 | 15,023,570 |
| 2019-12-18 | $13.40 | $13.63 | $13.21 | $13.45 | $13.30 | 19,363,780 |
| 2019-12-17 | $12.93 | $13.76 | $12.81 | $13.60 | $13.45 | 27,517,730 |
| 2019-12-16 | $12.93 | $13.05 | $12.60 | $12.95 | $12.81 | 15,548,400 |
| 2019-12-13 | $13.10 | $13.27 | $12.90 | $13.04 | $12.90 | 15,590,300 |
| 2019-12-12 | $13.08 | $13.62 | $12.85 | $13.46 | $13.31 | 23,832,540 |
| 2019-12-11 | $12.94 | $13.11 | $12.69 | $13.02 | $12.88 | 18,056,860 |
| 2019-12-10 | $13.00 | $13.66 | $12.74 | $13.21 | $13.06 | 25,017,970 |
| 2019-12-09 | $12.39 | $13.50 | $12.33 | $13.18 | $13.03 | 26,685,740 |
| 2019-12-06 | $12.17 | $12.67 | $12.02 | $12.39 | $12.25 | 22,316,150 |
| 2019-12-05 | $12.10 | $12.20 | $11.73 | $12.10 | $11.97 | 14,628,200 |
| 2019-12-04 | $12.20 | $12.25 | $11.78 | $12.10 | $11.97 | 13,993,200 |
| 2019-12-03 | $11.85 | $12.53 | $11.85 | $12.28 | $12.14 | 18,902,460 |
| 2019-12-02 | $11.66 | $12.45 | $11.66 | $12.05 | $11.92 | 21,993,010 |
| 2019-11-29 | $12.26 | $12.70 | $11.51 | $11.58 | $11.45 | 25,379,750 |
| 2019-11-28 | $11.28 | $12.45 | $11.10 | $12.45 | $12.31 | 29,471,200 |
| 2019-11-27 | $11.49 | $11.56 | $11.18 | $11.32 | $11.19 | 12,212,290 |
| 2019-11-26 | $11.32 | $11.74 | $11.14 | $11.63 | $11.50 | 15,505,150 |
| 2019-11-25 | $11.54 | $11.68 | $11.10 | $11.23 | $11.11 | 11,993,190 |
| 2019-11-22 | $11.79 | $11.88 | $11.23 | $11.56 | $11.43 | 15,143,530 |
| 2019-11-21 | $12.14 | $12.14 | $11.52 | $11.73 | $11.60 | 13,245,480 |
| 2019-11-20 | $12.43 | $12.48 | $11.82 | $12.01 | $11.88 | 15,135,200 |
| 2019-11-19 | $12.19 | $12.55 | $12.15 | $12.30 | $12.16 | 13,106,430 |
| 2019-11-18 | $11.84 | $12.49 | $11.70 | $12.13 | $12.00 | 16,246,020 |
| 2019-11-15 | $13.18 | $13.33 | $12.37 | $12.37 | $12.23 | 25,670,120 |
| 2019-11-14 | $14.01 | $14.75 | $13.72 | $13.74 | $13.59 | 24,588,020 |
| 2019-11-13 | $14.60 | $15.10 | $13.97 | $14.33 | $14.17 | 34,785,830 |
| 2019-11-12 | $13.42 | $13.95 | $12.90 | $13.82 | $13.67 | 24,670,690 |
| 2019-11-11 | $12.74 | $13.97 | $12.60 | $13.42 | $13.27 | 21,410,980 |
| 2019-11-08 | $13.49 | $13.79 | $12.80 | $13.04 | $12.90 | 18,941,110 |
| 2019-11-07 | $12.42 | $14.00 | $12.26 | $13.68 | $13.53 | 27,015,440 |
| 2019-11-06 | $13.51 | $13.82 | $12.93 | $13.25 | $13.10 | 19,274,650 |
| 2019-11-05 | $12.84 | $13.91 | $12.84 | $13.20 | $13.05 | 25,141,830 |
| 2019-11-04 | $12.26 | $13.30 | $12.17 | $13.07 | $12.93 | 24,022,410 |
| 2019-11-01 | $12.32 | $12.96 | $11.95 | $12.58 | $12.44 | 21,188,410 |
| 2019-10-31 | $13.60 | $13.85 | $12.70 | $12.71 | $12.57 | 24,669,720 |
| 2019-10-30 | $14.41 | $15.48 | $13.50 | $13.87 | $13.72 | 33,529,940 |
| 2019-10-29 | $13.29 | $14.93 | $13.12 | $14.93 | $14.76 | 39,229,140 |
| 2019-10-28 | $13.18 | $13.97 | $13.16 | $13.57 | $13.42 | 35,456,800 |
| 2019-10-25 | $14.70 | $15.95 | $14.11 | $14.61 | $14.45 | 40,608,990 |
| 2019-10-24 | $17.62 | $17.80 | $15.16 | $15.16 | $14.99 | 43,214,130 |
| 2019-10-23 | $16.00 | $16.84 | $15.80 | $16.84 | $16.65 | 28,625,690 |
| 2019-10-22 | $14.50 | $15.31 | $14.20 | $15.31 | $15.14 | 28,895,540 |
| 2019-10-21 | $12.50 | $13.92 | $12.35 | $13.92 | $13.77 | 17,242,490 |
| 2019-10-18 | $11.55 | $12.65 | $11.10 | $12.65 | $12.51 | 31,001,590 |
| 2019-10-17 | $12.00 | $13.09 | $11.27 | $11.50 | $11.37 | 31,292,130 |
| 2019-10-16 | $11.30 | $12.00 | $11.10 | $12.00 | $11.87 | 13,916,290 |
| 2019-10-15 | $10.02 | $10.91 | $9.44 | $10.91 | $10.79 | 17,536,580 |
| 2019-10-14 | $9.82 | $10.39 | $9.80 | $9.92 | $9.81 | 14,443,140 |
| 2019-10-11 | $9.89 | $10.30 | $9.63 | $10.00 | $9.89 | 18,566,990 |
| 2019-10-10 | $9.54 | $10.03 | $9.15 | $9.75 | $9.64 | 17,643,410 |
| 2019-10-09 | $8.41 | $9.38 | $8.41 | $9.38 | $9.28 | 11,030,350 |
| 2019-10-08 | $8.75 | $9.29 | $8.49 | $8.53 | $8.44 | 11,356,360 |
| 2019-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $8.97 | 0 |
| 2019-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.97 | 0 |
| 2019-10-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.97 | 0 |
| 2019-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $8.97 | 0 |
| 2019-10-01 | $9.07 | $9.07 | $9.07 | $9.07 | $8.97 | 0 |
| 2019-09-30 | $9.77 | $10.00 | $9.07 | $9.07 | $8.97 | 14,277,420 |
| 2019-09-27 | $9.50 | $10.50 | $9.39 | $10.08 | $9.97 | 24,911,860 |
| 2019-09-26 | $10.00 | $10.40 | $8.95 | $10.05 | $9.94 | 31,379,800 |
| 2019-09-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 2,102,100 |
| 2019-09-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 330,900 |
| 2019-09-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-18 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-16 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-13 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 0 |
| 2019-09-06 | $7.85 | $7.87 | $7.75 | $7.83 | $7.74 | 1,704,310 |
| 2019-09-05 | $7.69 | $7.95 | $7.66 | $7.76 | $7.67 | 3,504,900 |
| 2019-09-04 | $7.72 | $7.73 | $7.61 | $7.67 | $7.59 | 2,012,140 |
| 2019-09-03 | $7.68 | $7.73 | $7.64 | $7.72 | $7.63 | 1,761,600 |
| 2019-09-02 | $7.48 | $7.83 | $7.46 | $7.70 | $7.61 | 4,889,830 |
| 2019-08-30 | $7.45 | $7.56 | $7.31 | $7.53 | $7.45 | 3,731,790 |
| 2019-08-29 | $7.40 | $7.46 | $7.37 | $7.42 | $7.34 | 1,622,200 |
| 2019-08-28 | $7.44 | $7.46 | $7.36 | $7.42 | $7.34 | 1,641,330 |
| 2019-08-27 | $7.29 | $7.41 | $7.21 | $7.41 | $7.33 | 2,248,120 |
| 2019-08-26 | $7.29 | $7.31 | $7.16 | $7.24 | $7.16 | 1,822,000 |
| 2019-08-23 | $7.37 | $7.40 | $7.31 | $7.35 | $7.27 | 1,344,890 |
| 2019-08-22 | $7.39 | $7.40 | $7.31 | $7.39 | $7.31 | 1,255,630 |
| 2019-08-21 | $7.37 | $7.39 | $7.32 | $7.37 | $7.29 | 1,348,900 |
| 2019-08-20 | $7.39 | $7.44 | $7.32 | $7.36 | $7.28 | 2,065,600 |
| 2019-08-19 | $7.33 | $7.39 | $7.26 | $7.38 | $7.30 | 3,116,090 |
| 2019-08-16 | $7.22 | $7.34 | $7.17 | $7.27 | $7.19 | 1,735,290 |
| 2019-08-15 | $7.12 | $7.28 | $7.05 | $7.22 | $7.14 | 1,886,230 |
| 2019-08-14 | $7.40 | $7.44 | $7.28 | $7.32 | $7.24 | 1,027,030 |
| 2019-08-13 | $7.42 | $7.42 | $7.28 | $7.32 | $7.24 | 979,500 |
| 2019-08-12 | $7.30 | $7.43 | $7.22 | $7.38 | $7.30 | 1,428,500 |
| 2019-08-09 | $7.37 | $7.42 | $7.24 | $7.28 | $7.20 | 1,211,100 |
| 2019-08-08 | $7.30 | $7.41 | $7.24 | $7.32 | $7.24 | 1,906,700 |
| 2019-08-07 | $7.23 | $7.38 | $7.20 | $7.25 | $7.17 | 2,260,310 |
| 2019-08-06 | $7.00 | $7.24 | $6.83 | $7.20 | $7.12 | 3,265,480 |
| 2019-08-05 | $7.17 | $7.27 | $7.15 | $7.20 | $7.12 | 1,879,000 |
| 2019-08-02 | $7.13 | $7.17 | $7.07 | $7.12 | $7.04 | 2,309,460 |
| 2019-08-01 | $7.27 | $7.30 | $7.21 | $7.28 | $7.20 | 888,030 |
| 2019-07-31 | $7.34 | $7.35 | $7.25 | $7.28 | $7.20 | 1,209,430 |
| 2019-07-30 | $7.31 | $7.40 | $7.31 | $7.37 | $7.29 | 1,309,030 |
| 2019-07-29 | $7.35 | $7.36 | $7.28 | $7.31 | $7.23 | 947,560 |
| 2019-07-26 | $7.36 | $7.37 | $7.29 | $7.34 | $7.26 | 1,028,000 |
| 2019-07-25 | $7.41 | $7.44 | $7.36 | $7.43 | $7.27 | 1,457,100 |
| 2019-07-24 | $7.30 | $7.43 | $7.30 | $7.41 | $7.25 | 1,747,930 |
| 2019-07-23 | $7.23 | $7.34 | $7.22 | $7.34 | $7.18 | 1,367,600 |
| 2019-07-22 | $7.54 | $7.58 | $7.20 | $7.20 | $7.04 | 2,970,400 |
| 2019-07-19 | $7.59 | $7.67 | $7.51 | $7.54 | $7.38 | 2,708,000 |
| 2019-07-18 | $7.90 | $7.90 | $7.57 | $7.57 | $7.41 | 5,342,440 |
| 2019-07-17 | $8.10 | $8.32 | $7.89 | $7.99 | $7.82 | 9,288,600 |
| 2019-07-16 | $7.74 | $8.40 | $7.68 | $8.24 | $8.06 | 13,177,040 |
| 2019-07-15 | $7.49 | $7.85 | $7.37 | $7.72 | $7.55 | 3,753,930 |
| 2019-07-12 | $7.50 | $7.55 | $7.41 | $7.49 | $7.33 | 881,100 |
| 2019-07-11 | $7.54 | $7.60 | $7.44 | $7.52 | $7.36 | 1,365,550 |
| 2019-07-10 | $7.52 | $7.56 | $7.44 | $7.55 | $7.39 | 1,365,000 |
| 2019-07-09 | $7.46 | $7.54 | $7.42 | $7.49 | $7.33 | 880,600 |
| 2019-07-08 | $7.86 | $7.86 | $7.36 | $7.47 | $7.31 | 2,380,530 |
| 2019-07-05 | $7.82 | $7.85 | $7.72 | $7.82 | $7.65 | 1,167,720 |
| 2019-07-04 | $7.82 | $7.88 | $7.73 | $7.79 | $7.62 | 1,669,300 |
| 2019-07-03 | $7.96 | $7.96 | $7.75 | $7.82 | $7.65 | 2,283,720 |
| 2019-07-02 | $7.83 | $8.17 | $7.83 | $7.95 | $7.78 | 4,415,250 |
| 2019-07-01 | $7.79 | $7.97 | $7.73 | $7.93 | $7.76 | 3,684,230 |
| 2019-06-28 | $7.87 | $7.98 | $7.66 | $7.66 | $7.49 | 2,319,700 |
| 2019-06-27 | $7.95 | $8.03 | $7.91 | $7.92 | $7.75 | 2,203,620 |
| 2019-06-26 | $7.90 | $7.99 | $7.84 | $7.95 | $7.78 | 2,507,300 |
| 2019-06-25 | $7.96 | $7.99 | $7.83 | $7.94 | $7.77 | 2,341,350 |
| 2019-06-24 | $7.98 | $8.06 | $7.94 | $7.99 | $7.82 | 2,194,400 |
| 2019-06-21 | $7.88 | $8.07 | $7.88 | $8.04 | $7.87 | 4,272,500 |
| 2019-06-20 | $7.90 | $7.98 | $7.81 | $7.84 | $7.67 | 4,881,100 |
| 2019-06-19 | $7.75 | $7.95 | $7.75 | $7.91 | $7.74 | 3,543,880 |
| 2019-06-18 | $7.66 | $7.81 | $7.59 | $7.75 | $7.58 | 2,665,200 |
| 2019-06-17 | $7.85 | $7.90 | $7.71 | $7.80 | $7.63 | 1,745,620 |
| 2019-06-14 | $7.98 | $8.01 | $7.71 | $7.95 | $7.78 | 2,196,900 |
| 2019-06-13 | $7.70 | $8.02 | $7.70 | $7.98 | $7.81 | 3,175,800 |
| 2019-06-12 | $8.00 | $8.02 | $7.86 | $7.96 | $7.79 | 3,124,200 |
| 2019-06-11 | $7.66 | $7.97 | $7.64 | $7.97 | $7.80 | 4,622,760 |
| 2019-06-10 | $7.57 | $7.76 | $7.46 | $7.70 | $7.53 | 2,706,800 |
| 2019-06-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.35 | 0 |
| 2019-06-06 | $7.60 | $7.70 | $7.44 | $7.51 | $7.35 | 2,349,890 |
| 2019-06-05 | $7.65 | $7.75 | $7.58 | $7.59 | $7.42 | 2,917,590 |
| 2019-06-04 | $7.57 | $7.68 | $7.46 | $7.57 | $7.41 | 1,932,900 |
| 2019-06-03 | $7.63 | $7.67 | $7.48 | $7.57 | $7.41 | 2,087,800 |
| 2019-05-31 | $7.58 | $7.77 | $7.58 | $7.64 | $7.47 | 2,298,370 |
| 2019-05-30 | $7.70 | $7.74 | $7.51 | $7.69 | $7.52 | 2,530,970 |
| 2019-05-29 | $7.60 | $7.97 | $7.55 | $7.77 | $7.60 | 4,031,460 |
| 2019-05-28 | $7.51 | $7.64 | $7.47 | $7.61 | $7.44 | 2,526,290 |
| 2019-05-27 | $7.35 | $7.52 | $7.12 | $7.51 | $7.35 | 2,267,380 |
| 2019-05-24 | $7.29 | $7.35 | $7.25 | $7.30 | $7.14 | 1,184,300 |
| 2019-05-23 | $7.48 | $7.51 | $7.19 | $7.25 | $7.09 | 2,294,400 |
| 2019-05-22 | $7.71 | $7.71 | $7.45 | $7.51 | $7.35 | 1,986,000 |
| 2019-05-21 | $7.42 | $7.89 | $7.37 | $7.67 | $7.50 | 3,547,700 |
| 2019-05-20 | $7.54 | $7.60 | $7.20 | $7.43 | $7.27 | 2,622,330 |
| 2019-05-17 | $7.95 | $8.00 | $7.45 | $7.52 | $7.36 | 3,965,900 |
| 2019-05-16 | $7.97 | $8.02 | $7.91 | $7.96 | $7.79 | 2,942,900 |
| 2019-05-15 | $7.99 | $8.07 | $7.90 | $7.96 | $7.79 | 2,969,990 |
| 2019-05-14 | $7.97 | $8.02 | $7.83 | $7.87 | $7.70 | 4,167,490 |
| 2019-05-13 | $7.71 | $8.07 | $7.66 | $8.07 | $7.89 | 5,369,500 |
| 2019-05-10 | $7.69 | $7.83 | $7.53 | $7.76 | $7.59 | 4,447,900 |
| 2019-05-09 | $7.57 | $7.94 | $7.55 | $7.61 | $7.44 | 3,715,800 |
| 2019-05-08 | $7.52 | $7.70 | $7.38 | $7.59 | $7.42 | 4,138,680 |
| 2019-05-07 | $7.30 | $7.64 | $7.30 | $7.60 | $7.43 | 4,357,680 |
| 2019-05-06 | $7.63 | $7.75 | $7.17 | $7.27 | $7.11 | 4,999,970 |
| 2019-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.74 | 0 |
| 2019-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.74 | 0 |
| 2019-05-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.74 | 0 |
| 2019-04-30 | $7.63 | $7.94 | $7.61 | $7.91 | $7.74 | 6,128,510 |
| 2019-04-29 | $8.02 | $8.08 | $7.42 | $7.59 | $7.42 | 4,886,390 |
| 2019-04-26 | $8.30 | $8.43 | $8.02 | $8.06 | $7.88 | 5,110,190 |
| 2019-04-25 | $8.82 | $8.87 | $8.30 | $8.36 | $8.18 | 3,946,190 |
| 2019-04-24 | $8.79 | $8.83 | $8.67 | $8.82 | $8.63 | 2,466,300 |
| 2019-04-23 | $8.93 | $8.96 | $8.63 | $8.76 | $8.57 | 3,660,310 |
| 2019-04-22 | $9.07 | $9.14 | $8.91 | $8.92 | $8.73 | 3,206,590 |
| 2019-04-19 | $9.08 | $9.12 | $8.88 | $9.08 | $8.88 | 3,862,260 |
| 2019-04-18 | $9.24 | $9.29 | $9.02 | $9.08 | $8.88 | 3,454,700 |
| 2019-04-17 | $9.14 | $9.27 | $9.11 | $9.21 | $9.01 | 3,984,940 |
| 2019-04-16 | $9.20 | $9.27 | $8.87 | $9.13 | $8.93 | 5,823,500 |
| 2019-04-15 | $9.29 | $9.45 | $9.20 | $9.20 | $9.00 | 3,855,300 |
| 2019-04-12 | $9.22 | $9.30 | $9.17 | $9.24 | $9.04 | 2,466,800 |
| 2019-04-11 | $9.50 | $9.50 | $9.20 | $9.22 | $9.02 | 3,765,900 |
| 2019-04-10 | $9.30 | $9.51 | $9.22 | $9.50 | $9.29 | 4,816,800 |
| 2019-04-09 | $9.35 | $9.45 | $9.25 | $9.42 | $9.22 | 4,050,750 |
| 2019-04-08 | $9.48 | $9.53 | $9.15 | $9.35 | $9.15 | 6,380,100 |
| 2019-04-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.25 | 0 |
| 2019-04-04 | $9.63 | $9.68 | $9.40 | $9.46 | $9.25 | 6,372,460 |
| 2019-04-03 | $9.47 | $9.57 | $9.40 | $9.57 | $9.36 | 6,763,960 |
| 2019-04-02 | $9.80 | $9.80 | $9.46 | $9.56 | $9.35 | 12,551,310 |
| 2019-04-01 | $9.46 | $9.85 | $9.42 | $9.77 | $9.56 | 12,858,700 |
| 2019-03-29 | $9.57 | $9.66 | $9.17 | $9.52 | $9.31 | 13,667,210 |
| 2019-03-28 | $10.34 | $10.57 | $9.50 | $9.58 | $9.37 | 27,936,370 |
| 2019-03-27 | $9.18 | $10.09 | $9.11 | $10.09 | $9.87 | 24,775,980 |
| 2019-03-26 | $8.79 | $9.40 | $8.73 | $9.17 | $8.97 | 16,623,900 |
| 2019-03-25 | $8.85 | $8.93 | $8.74 | $8.78 | $8.59 | 7,427,400 |
| 2019-03-22 | $8.94 | $9.20 | $8.88 | $9.04 | $8.84 | 10,553,100 |
| 2019-03-21 | $8.89 | $9.05 | $8.75 | $8.87 | $8.68 | 7,778,890 |
| 2019-03-20 | $8.92 | $8.92 | $8.56 | $8.83 | $8.64 | 6,213,300 |
| 2019-03-19 | $8.99 | $9.07 | $8.74 | $8.87 | $8.68 | 6,630,930 |
| 2019-03-18 | $8.60 | $8.95 | $8.54 | $8.90 | $8.71 | 7,722,120 |
| 2019-03-15 | $8.34 | $8.56 | $8.33 | $8.53 | $8.34 | 5,124,000 |
| 2019-03-14 | $8.61 | $8.71 | $8.00 | $8.29 | $8.11 | 7,175,100 |
| 2019-03-13 | $9.07 | $9.09 | $8.66 | $8.71 | $8.52 | 8,057,200 |
| 2019-03-12 | $8.75 | $9.00 | $8.73 | $8.98 | $8.78 | 10,432,260 |
| 2019-03-11 | $8.44 | $8.76 | $8.38 | $8.75 | $8.56 | 6,429,190 |
| 2019-03-08 | $8.94 | $9.06 | $8.45 | $8.46 | $8.28 | 11,406,040 |
| 2019-03-07 | $9.07 | $9.27 | $8.88 | $9.16 | $8.96 | 15,219,670 |
| 2019-03-06 | $8.74 | $9.11 | $8.61 | $9.11 | $8.91 | 15,721,370 |
| 2019-03-05 | $8.80 | $8.80 | $8.60 | $8.72 | $8.53 | 10,900,840 |
| 2019-03-04 | $8.45 | $8.69 | $8.45 | $8.57 | $8.38 | 11,236,750 |
| 2019-03-01 | $8.42 | $8.47 | $8.31 | $8.44 | $8.26 | 4,692,550 |
| 2019-02-28 | $8.37 | $8.54 | $8.31 | $8.42 | $8.24 | 6,063,600 |
| 2019-02-27 | $8.52 | $8.60 | $8.26 | $8.37 | $8.19 | 9,548,770 |
| 2019-02-26 | $8.66 | $8.77 | $8.43 | $8.55 | $8.36 | 14,145,670 |
| 2019-02-25 | $8.36 | $8.68 | $8.36 | $8.68 | $8.49 | 17,846,290 |
| 2019-02-22 | $8.28 | $8.46 | $8.26 | $8.40 | $8.22 | 11,282,090 |
| 2019-02-21 | $8.50 | $9.30 | $8.40 | $8.46 | $8.28 | 19,501,190 |
| 2019-02-20 | $9.45 | $10.23 | $8.64 | $8.71 | $8.52 | 30,869,520 |
| 2019-02-19 | $8.65 | $9.48 | $8.62 | $9.48 | $9.27 | 20,060,810 |
| 2019-02-18 | $7.75 | $8.62 | $7.75 | $8.62 | $8.43 | 19,142,530 |
| 2019-02-15 | $7.76 | $7.92 | $7.64 | $7.84 | $7.67 | 11,644,880 |
| 2019-02-14 | $7.55 | $7.92 | $7.55 | $7.84 | $7.67 | 12,410,770 |
| 2019-02-13 | $7.32 | $7.63 | $7.24 | $7.59 | $7.42 | 8,930,940 |
| 2019-02-12 | $7.07 | $7.37 | $7.03 | $7.31 | $7.15 | 5,903,730 |
| 2019-02-11 | $6.86 | $7.05 | $6.86 | $7.03 | $6.88 | 2,628,600 |
| 2019-02-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2019-02-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2019-02-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2019-02-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2019-02-04 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2019-02-01 | $6.62 | $6.87 | $6.62 | $6.82 | $6.67 | 2,532,600 |
| 2019-01-31 | $6.75 | $6.86 | $6.55 | $6.56 | $6.42 | 2,912,010 |
| 2019-01-30 | $6.95 | $6.99 | $6.81 | $6.81 | $6.66 | 2,026,700 |
| 2019-01-29 | $7.23 | $7.25 | $6.66 | $6.97 | $6.82 | 3,876,810 |
| 2019-01-28 | $7.57 | $7.63 | $7.18 | $7.27 | $7.11 | 3,970,740 |
| 2019-01-25 | $7.64 | $7.75 | $7.53 | $7.54 | $7.38 | 2,974,800 |
| 2019-01-24 | $7.62 | $7.77 | $7.55 | $7.69 | $7.52 | 4,116,900 |
| 2019-01-23 | $7.64 | $7.65 | $7.55 | $7.62 | $7.45 | 1,412,700 |
| 2019-01-22 | $7.72 | $7.76 | $7.60 | $7.64 | $7.47 | 2,082,500 |
| 2019-01-21 | $7.64 | $7.83 | $7.61 | $7.70 | $7.53 | 3,373,200 |
| 2019-01-18 | $7.58 | $7.69 | $7.53 | $7.64 | $7.47 | 2,322,500 |
| 2019-01-17 | $7.77 | $7.78 | $7.59 | $7.60 | $7.43 | 3,757,500 |
| 2019-01-16 | $7.70 | $7.98 | $7.68 | $7.83 | $7.66 | 5,978,790 |
| 2019-01-15 | $7.61 | $7.72 | $7.61 | $7.70 | $7.53 | 2,689,190 |
| 2019-01-14 | $7.77 | $7.80 | $7.62 | $7.64 | $7.47 | 2,662,690 |
| 2019-01-11 | $7.71 | $7.78 | $7.62 | $7.76 | $7.59 | 3,838,700 |
| 2019-01-10 | $7.70 | $7.81 | $7.63 | $7.69 | $7.52 | 3,963,700 |
| 2019-01-09 | $7.82 | $7.88 | $7.74 | $7.74 | $7.57 | 4,469,100 |
| 2019-01-08 | $7.87 | $7.91 | $7.77 | $7.78 | $7.61 | 4,107,900 |
| 2019-01-07 | $7.87 | $7.99 | $7.78 | $7.95 | $7.78 | 6,473,610 |
| 2019-01-04 | $7.92 | $8.17 | $7.86 | $8.00 | $7.83 | 9,117,000 |
| 2019-01-03 | $7.61 | $7.70 | $7.58 | $7.69 | $7.52 | 2,805,530 |
| 2019-01-02 | $7.44 | $7.66 | $7.42 | $7.64 | $7.47 | 2,768,620 |
| 2019-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.33 | 0 |
| 2018-12-31 | $7.49 | $7.49 | $7.49 | $7.49 | $7.33 | 0 |
| 2018-12-28 | $7.67 | $7.75 | $7.46 | $7.49 | $7.33 | 2,940,310 |
| 2018-12-27 | $7.84 | $7.89 | $7.59 | $7.61 | $7.44 | 2,766,600 |
| 2018-12-26 | $7.80 | $7.88 | $7.73 | $7.74 | $7.57 | 2,421,110 |
| 2018-12-25 | $7.85 | $7.89 | $7.62 | $7.85 | $7.68 | 3,299,000 |
| 2018-12-24 | $7.60 | $7.94 | $7.60 | $7.94 | $7.77 | 2,753,300 |
| 2018-12-21 | $7.87 | $7.91 | $7.70 | $7.81 | $7.64 | 2,961,600 |
| 2018-12-20 | $7.75 | $7.95 | $7.63 | $7.94 | $7.77 | 3,936,940 |
| 2018-12-19 | $7.88 | $7.92 | $7.76 | $7.77 | $7.60 | 3,009,530 |
| 2018-12-18 | $8.15 | $8.19 | $7.74 | $7.88 | $7.71 | 6,248,790 |
| 2018-12-17 | $8.25 | $8.25 | $8.00 | $8.12 | $7.94 | 2,615,590 |
| 2018-12-14 | $8.53 | $8.57 | $8.26 | $8.26 | $8.08 | 2,801,800 |
| 2018-12-13 | $8.70 | $8.78 | $8.38 | $8.58 | $8.39 | 4,477,520 |
| 2018-12-12 | $8.81 | $8.87 | $8.72 | $8.76 | $8.57 | 1,926,890 |
| 2018-12-11 | $8.84 | $8.84 | $8.76 | $8.80 | $8.61 | 1,475,600 |
| 2018-12-10 | $8.85 | $8.85 | $8.67 | $8.80 | $8.61 | 2,229,200 |
| 2018-12-07 | $8.89 | $8.95 | $8.84 | $8.93 | $8.74 | 1,456,680 |
| 2018-12-06 | $9.07 | $9.09 | $8.83 | $8.86 | $8.67 | 2,584,980 |
| 2018-12-05 | $8.98 | $9.10 | $8.91 | $9.03 | $8.83 | 2,763,290 |
| 2018-12-04 | $9.18 | $9.27 | $9.10 | $9.21 | $9.01 | 4,117,490 |
| 2018-12-03 | $9.12 | $9.38 | $9.05 | $9.26 | $9.06 | 5,916,090 |
| 2018-11-30 | $9.07 | $9.10 | $8.62 | $9.00 | $8.80 | 5,167,020 |
| 2018-11-29 | $9.09 | $9.47 | $9.06 | $9.14 | $8.94 | 6,105,370 |
| 2018-11-28 | $9.03 | $9.08 | $8.84 | $9.06 | $8.86 | 2,558,760 |
| 2018-11-27 | $8.96 | $9.09 | $8.88 | $9.05 | $8.85 | 2,794,290 |
| 2018-11-26 | $9.12 | $9.21 | $8.82 | $8.89 | $8.70 | 3,252,200 |
| 2018-11-23 | $9.64 | $9.79 | $9.09 | $9.16 | $8.96 | 4,129,690 |
| 2018-11-22 | $9.80 | $9.92 | $9.62 | $9.71 | $9.50 | 2,605,390 |
| 2018-11-21 | $9.44 | $9.77 | $9.35 | $9.77 | $9.56 | 3,579,400 |
| 2018-11-20 | $9.96 | $10.08 | $9.60 | $9.60 | $9.39 | 4,875,500 |
| 2018-11-19 | $9.85 | $10.10 | $9.80 | $10.08 | $9.86 | 6,698,480 |
| 2018-11-16 | $9.90 | $9.94 | $9.75 | $9.88 | $9.67 | 5,972,520 |
| 2018-11-15 | $9.66 | $9.95 | $9.59 | $9.94 | $9.72 | 9,094,790 |
| 2018-11-14 | $9.65 | $9.77 | $9.49 | $9.67 | $9.46 | 7,917,080 |
| 2018-11-13 | $9.17 | $9.98 | $9.10 | $9.78 | $9.57 | 12,143,200 |
| 2018-11-12 | $9.10 | $9.32 | $9.03 | $9.28 | $9.08 | 3,910,480 |
| 2018-11-09 | $9.09 | $9.17 | $9.03 | $9.10 | $8.90 | 2,140,070 |
| 2018-11-08 | $9.26 | $9.34 | $9.07 | $9.15 | $8.95 | 3,320,210 |
| 2018-11-07 | $9.17 | $9.26 | $9.13 | $9.21 | $9.01 | 4,282,830 |
| 2018-11-06 | $9.30 | $9.31 | $8.97 | $9.15 | $8.95 | 4,592,830 |
| 2018-11-05 | $9.39 | $9.55 | $9.23 | $9.36 | $9.16 | 6,337,460 |
| 2018-11-02 | $9.21 | $9.42 | $9.15 | $9.38 | $9.18 | 6,994,040 |
| 2018-11-01 | $9.16 | $9.29 | $9.07 | $9.18 | $8.98 | 6,276,260 |
| 2018-10-31 | $9.05 | $9.26 | $9.05 | $9.15 | $8.95 | 5,510,730 |
| 2018-10-30 | $8.84 | $9.08 | $8.83 | $8.99 | $8.79 | 3,834,910 |
| 2018-10-29 | $9.00 | $9.02 | $8.81 | $8.87 | $8.68 | 3,580,460 |
| 2018-10-26 | $9.01 | $9.29 | $8.94 | $9.15 | $8.95 | 5,611,350 |
| 2018-10-25 | $8.98 | $8.98 | $8.71 | $8.87 | $8.68 | 3,905,830 |
| 2018-10-24 | $9.20 | $9.27 | $8.93 | $9.11 | $8.91 | 5,091,420 |
| 2018-10-23 | $9.28 | $9.57 | $9.16 | $9.32 | $9.12 | 6,178,140 |
| 2018-10-22 | $8.88 | $9.46 | $8.84 | $9.28 | $9.08 | 6,238,180 |
| 2018-10-19 | $8.60 | $9.18 | $8.60 | $8.95 | $8.76 | 6,622,140 |
| 2018-10-18 | $10.36 | $10.38 | $9.45 | $9.45 | $9.24 | 8,545,180 |
| 2018-10-17 | $10.82 | $10.85 | $10.20 | $10.50 | $10.27 | 8,082,930 |
| 2018-10-16 | $10.66 | $10.85 | $10.42 | $10.71 | $10.48 | 8,255,730 |
| 2018-10-15 | $10.25 | $11.18 | $10.19 | $10.91 | $10.67 | 13,849,360 |
| 2018-10-12 | $10.20 | $10.56 | $9.58 | $10.40 | $10.17 | 10,550,040 |
| 2018-10-11 | $10.11 | $11.16 | $9.98 | $10.64 | $10.41 | 13,832,400 |
| 2018-10-10 | $10.06 | $10.48 | $10.04 | $10.45 | $10.22 | 7,878,280 |
| 2018-10-09 | $9.65 | $10.50 | $9.60 | $10.17 | $9.95 | 7,307,940 |
| 2018-10-08 | $9.65 | $9.80 | $9.31 | $9.73 | $9.52 | 3,135,900 |
| 2018-10-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.56 | 0 |
| 2018-10-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.56 | 0 |
| 2018-10-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.56 | 0 |
| 2018-10-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.56 | 0 |
| 2018-10-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.56 | 0 |
| 2018-09-28 | $9.76 | $9.85 | $9.68 | $9.77 | $9.56 | 1,763,760 |
| 2018-09-27 | $9.93 | $9.93 | $9.62 | $9.76 | $9.55 | 3,278,000 |
| 2018-09-26 | $9.88 | $10.02 | $9.81 | $9.94 | $9.72 | 2,947,090 |
| 2018-09-25 | $9.92 | $9.96 | $9.77 | $9.85 | $9.64 | 2,262,800 |
| 2018-09-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.66 | 0 |
| 2018-09-21 | $9.85 | $10.03 | $9.76 | $9.87 | $9.66 | 3,611,600 |
| 2018-09-20 | $9.68 | $10.19 | $9.60 | $9.85 | $9.64 | 5,719,890 |
| 2018-09-19 | $9.57 | $9.75 | $9.49 | $9.60 | $9.39 | 3,085,700 |
| 2018-09-18 | $9.35 | $9.56 | $9.31 | $9.53 | $9.32 | 3,110,340 |
| 2018-09-17 | $10.01 | $10.01 | $9.15 | $9.32 | $9.12 | 3,289,910 |
| 2018-09-14 | $10.19 | $10.22 | $10.00 | $10.00 | $9.78 | 2,227,810 |
| 2018-09-13 | $10.19 | $10.25 | $10.06 | $10.14 | $9.92 | 2,505,360 |
| 2018-09-12 | $10.07 | $10.17 | $9.99 | $10.11 | $9.89 | 2,510,470 |
| 2018-09-11 | $9.95 | $10.15 | $9.93 | $10.07 | $9.85 | 2,417,610 |
| 2018-09-10 | $10.23 | $10.28 | $9.93 | $9.97 | $9.75 | 2,999,350 |
| 2018-09-07 | $10.30 | $10.47 | $10.12 | $10.22 | $10.00 | 3,887,110 |
| 2018-09-06 | $10.17 | $10.46 | $10.06 | $10.34 | $10.12 | 4,540,850 |
| 2018-09-05 | $10.33 | $10.38 | $10.00 | $10.26 | $10.04 | 3,680,260 |
| 2018-09-04 | $10.28 | $10.38 | $10.18 | $10.32 | $10.10 | 2,204,600 |
| 2018-09-03 | $10.26 | $10.36 | $9.92 | $10.26 | $10.04 | 3,371,600 |
| 2018-08-31 | $10.54 | $10.60 | $10.26 | $10.26 | $10.04 | 2,901,300 |
| 2018-08-30 | $10.77 | $10.83 | $10.53 | $10.54 | $10.31 | 2,974,920 |
| 2018-08-29 | $11.02 | $11.02 | $10.68 | $10.80 | $10.57 | 3,885,970 |
| 2018-08-28 | $10.98 | $11.07 | $10.82 | $11.04 | $10.80 | 4,317,620 |
| 2018-08-27 | $10.71 | $11.40 | $10.67 | $10.91 | $10.67 | 5,411,620 |
| 2018-08-24 | $10.80 | $10.81 | $10.63 | $10.65 | $10.42 | 2,812,320 |
| 2018-08-23 | $10.46 | $10.83 | $10.45 | $10.79 | $10.56 | 4,055,300 |
| 2018-08-22 | $10.85 | $10.93 | $10.52 | $10.52 | $10.29 | 3,477,190 |
| 2018-08-21 | $10.83 | $11.01 | $10.60 | $10.91 | $10.67 | 4,015,580 |
| 2018-08-20 | $10.93 | $11.04 | $10.40 | $10.85 | $10.61 | 4,496,010 |
| 2018-08-17 | $11.26 | $11.47 | $10.90 | $10.91 | $10.67 | 5,164,890 |
| 2018-08-16 | $11.70 | $11.89 | $11.35 | $11.36 | $11.11 | 6,653,340 |
| 2018-08-15 | $11.90 | $12.50 | $11.68 | $11.94 | $11.68 | 9,962,210 |
| 2018-08-14 | $11.79 | $11.95 | $11.65 | $11.89 | $11.63 | 5,727,490 |
| 2018-08-13 | $11.56 | $11.76 | $11.41 | $11.70 | $11.45 | 5,346,640 |
| 2018-08-10 | $11.50 | $11.97 | $11.44 | $11.77 | $11.51 | 7,537,240 |
| 2018-08-09 | $11.22 | $11.65 | $11.11 | $11.49 | $11.24 | 5,382,490 |
| 2018-08-08 | $11.59 | $11.69 | $11.15 | $11.29 | $11.04 | 5,236,770 |
| 2018-08-07 | $11.23 | $11.58 | $11.18 | $11.53 | $11.28 | 5,674,830 |
| 2018-08-06 | $11.65 | $11.65 | $10.91 | $11.31 | $11.06 | 5,785,990 |
| 2018-08-03 | $11.96 | $12.26 | $11.80 | $11.81 | $11.55 | 5,910,690 |
| 2018-08-02 | $12.48 | $12.48 | $11.45 | $11.80 | $11.54 | 6,919,340 |
| 2018-08-01 | $13.18 | $13.29 | $12.51 | $12.55 | $12.28 | 6,922,190 |
| 2018-07-31 | $13.09 | $13.34 | $13.02 | $13.16 | $12.87 | 3,608,300 |
| 2018-07-30 | $13.60 | $13.87 | $12.80 | $13.15 | $12.86 | 6,753,380 |
| 2018-07-27 | $14.20 | $14.26 | $13.93 | $13.97 | $13.67 | 4,354,560 |
| 2018-07-26 | $14.36 | $14.49 | $13.90 | $14.20 | $13.89 | 9,171,660 |
| 2018-07-25 | $14.71 | $14.86 | $14.52 | $14.63 | $14.31 | 6,913,650 |
| 2018-07-24 | $14.87 | $14.97 | $14.50 | $14.86 | $14.54 | 7,584,540 |
| 2018-07-23 | $14.98 | $14.98 | $14.46 | $14.70 | $14.38 | 9,032,610 |
| 2018-07-20 | $15.50 | $15.78 | $15.21 | $15.30 | $14.97 | 11,715,180 |
| 2018-07-19 | $15.48 | $15.97 | $15.16 | $15.72 | $15.38 | 17,678,700 |
| 2018-07-18 | $15.10 | $15.88 | $14.89 | $15.71 | $15.37 | 18,505,230 |
| 2018-07-17 | $15.20 | $15.30 | $14.70 | $15.04 | $14.71 | 9,247,900 |
| 2018-07-16 | $15.18 | $15.60 | $15.02 | $15.52 | $15.18 | 11,514,680 |
| 2018-07-13 | $15.40 | $15.68 | $15.02 | $15.12 | $14.79 | 13,469,950 |
| 2018-07-12 | $15.48 | $15.97 | $14.81 | $15.91 | $15.56 | 19,719,280 |
| 2018-07-11 | $15.00 | $16.18 | $14.90 | $15.65 | $15.31 | 23,243,890 |
| 2018-07-10 | $14.82 | $15.37 | $14.51 | $15.26 | $14.93 | 15,851,910 |
| 2018-07-09 | $14.50 | $14.99 | $14.30 | $14.83 | $14.51 | 12,315,280 |
| 2018-07-06 | $14.45 | $14.97 | $13.90 | $14.79 | $14.37 | 14,312,430 |
| 2018-07-05 | $14.87 | $15.15 | $14.26 | $14.40 | $13.99 | 15,674,250 |
| 2018-07-04 | $16.36 | $16.43 | $15.44 | $15.44 | $15.00 | 19,403,630 |
| 2018-07-03 | $17.61 | $18.18 | $16.65 | $17.16 | $16.67 | 23,612,420 |
| 2018-07-02 | $16.97 | $18.88 | $16.91 | $18.06 | $17.55 | 29,323,810 |
| 2018-06-29 | $17.00 | $18.08 | $16.71 | $17.33 | $16.84 | 30,390,860 |
| 2018-06-28 | $17.45 | $19.50 | $17.45 | $18.57 | $18.04 | 38,220,840 |
| 2018-06-27 | $19.00 | $19.45 | $17.60 | $17.93 | $17.42 | 44,798,810 |
| 2018-06-26 | $17.45 | $17.68 | $16.53 | $17.68 | $17.18 | 20,856,670 |
| 2018-06-25 | $14.61 | $16.07 | $14.61 | $16.07 | $15.62 | 15,875,940 |
| 2018-06-22 | $14.70 | $15.01 | $13.98 | $14.61 | $14.20 | 13,728,290 |
| 2018-06-21 | $15.03 | $15.68 | $14.55 | $15.13 | $14.70 | 22,440,540 |
| 2018-06-20 | $14.43 | $15.99 | $13.45 | $15.51 | $15.07 | 28,295,340 |
| 2018-06-19 | $14.09 | $15.44 | $13.35 | $14.67 | $14.25 | 21,359,260 |
| 2018-06-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.11 | 0 |
| 2018-06-15 | $15.02 | $15.18 | $13.90 | $14.52 | $14.11 | 20,816,030 |
| 2018-06-14 | $13.64 | $14.84 | $13.59 | $14.84 | $14.42 | 15,642,880 |
| 2018-06-13 | $13.98 | $14.15 | $13.20 | $13.49 | $13.11 | 7,928,130 |
| 2018-06-12 | $14.26 | $14.49 | $13.52 | $14.23 | $13.83 | 9,334,340 |
| 2018-06-11 | $14.49 | $14.76 | $14.05 | $14.19 | $13.79 | 8,915,100 |
| 2018-06-08 | $14.57 | $14.70 | $14.17 | $14.53 | $14.12 | 9,120,780 |
| 2018-06-07 | $15.08 | $15.17 | $14.37 | $14.77 | $14.35 | 16,054,300 |
| 2018-06-06 | $14.59 | $15.56 | $14.35 | $15.32 | $14.89 | 24,949,250 |
| 2018-06-05 | $14.35 | $14.88 | $13.98 | $14.73 | $14.31 | 17,420,860 |
| 2018-06-04 | $14.06 | $15.15 | $13.93 | $14.79 | $14.37 | 25,906,080 |
| 2018-06-01 | $13.22 | $14.47 | $13.22 | $14.10 | $13.70 | 21,456,660 |
| 2018-05-31 | $12.74 | $13.52 | $12.74 | $13.15 | $12.78 | 8,806,340 |
| 2018-05-30 | $13.54 | $13.62 | $12.60 | $12.61 | $12.25 | 9,975,710 |
| 2018-05-29 | $13.60 | $14.88 | $13.58 | $14.00 | $13.60 | 10,838,970 |
| 2018-05-28 | $14.26 | $14.36 | $13.39 | $13.68 | $13.29 | 7,283,950 |
| 2018-05-25 | $14.20 | $14.68 | $14.14 | $14.22 | $13.82 | 12,075,860 |
| 2018-05-24 | $14.03 | $14.40 | $13.75 | $14.34 | $13.93 | 8,685,080 |
| 2018-05-23 | $14.17 | $14.44 | $13.92 | $14.00 | $13.60 | 9,165,540 |
| 2018-05-22 | $13.87 | $14.47 | $13.85 | $14.34 | $13.93 | 13,135,210 |
| 2018-05-21 | $13.80 | $14.16 | $13.74 | $13.89 | $13.50 | 9,965,490 |
| 2018-05-18 | $13.68 | $13.94 | $13.53 | $13.84 | $13.45 | 11,965,660 |
| 2018-05-17 | $12.98 | $14.49 | $12.98 | $14.09 | $13.69 | 18,154,790 |
| 2018-05-16 | $13.47 | $13.68 | $13.07 | $13.17 | $12.80 | 6,645,620 |
| 2018-05-15 | $12.85 | $13.39 | $12.71 | $13.31 | $12.93 | 6,064,460 |
| 2018-05-14 | $12.91 | $13.09 | $12.60 | $12.79 | $12.43 | 5,120,650 |
| 2018-05-11 | $13.55 | $13.68 | $13.07 | $13.11 | $12.74 | 6,695,540 |
| 2018-05-10 | $13.19 | $13.42 | $12.92 | $13.38 | $13.00 | 7,873,850 |
| 2018-05-09 | $13.15 | $13.32 | $13.02 | $13.19 | $12.82 | 5,067,650 |
| 2018-05-08 | $13.01 | $13.52 | $12.86 | $13.25 | $12.88 | 6,429,500 |
| 2018-05-07 | $12.73 | $13.06 | $12.73 | $13.00 | $12.63 | 5,383,400 |
| 2018-05-04 | $12.81 | $13.55 | $12.70 | $12.76 | $12.40 | 7,995,850 |
| 2018-05-03 | $12.32 | $12.65 | $12.02 | $12.60 | $12.24 | 4,498,340 |
| 2018-05-02 | $12.50 | $12.65 | $12.19 | $12.34 | $11.99 | 2,750,520 |
| 2018-05-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.07 | 0 |
| 2018-04-30 | $12.42 | $12.42 | $12.42 | $12.42 | $12.07 | 0 |
| 2018-04-27 | $12.48 | $12.64 | $12.19 | $12.42 | $12.07 | 3,441,690 |
| 2018-04-26 | $13.08 | $13.24 | $12.20 | $12.38 | $12.03 | 4,806,000 |
| 2018-04-25 | $13.08 | $13.25 | $12.90 | $13.04 | $12.67 | 4,351,900 |
| 2018-04-24 | $12.45 | $13.17 | $12.42 | $13.15 | $12.78 | 6,176,080 |
| 2018-04-23 | $12.30 | $12.53 | $12.11 | $12.45 | $12.10 | 3,791,820 |
| 2018-04-20 | $13.18 | $13.44 | $12.30 | $12.39 | $12.04 | 7,545,220 |
| 2018-04-19 | $13.74 | $13.93 | $13.00 | $13.26 | $12.88 | 7,320,340 |
| 2018-04-18 | $14.17 | $14.24 | $12.65 | $13.93 | $13.54 | 9,169,780 |
| 2018-04-17 | $14.09 | $14.35 | $13.90 | $14.05 | $13.65 | 6,373,550 |
| 2018-04-16 | $14.51 | $14.64 | $13.81 | $14.07 | $13.67 | 6,222,930 |
| 2018-04-13 | $14.50 | $14.78 | $14.22 | $14.36 | $13.95 | 8,493,550 |
| 2018-04-12 | $15.00 | $15.55 | $14.38 | $14.48 | $14.07 | 14,401,750 |
| 2018-04-11 | $14.71 | $15.50 | $14.67 | $15.15 | $14.72 | 16,539,140 |
| 2018-04-10 | $14.54 | $15.16 | $14.11 | $14.97 | $14.55 | 17,289,210 |
| 2018-04-09 | $13.81 | $14.86 | $13.40 | $14.64 | $14.23 | 14,178,920 |
| 2018-04-06 | $14.08 | $14.08 | $14.08 | $14.08 | $13.68 | 0 |
| 2018-04-05 | $14.08 | $14.08 | $14.08 | $14.08 | $13.68 | 0 |
| 2018-04-04 | $14.60 | $14.65 | $14.05 | $14.08 | $13.68 | 13,393,540 |
| 2018-04-03 | $13.80 | $15.17 | $13.72 | $14.55 | $14.14 | 19,674,550 |
| 2018-04-02 | $13.80 | $14.44 | $13.42 | $14.27 | $13.87 | 15,539,980 |
| 2018-03-30 | $13.83 | $14.16 | $13.71 | $13.84 | $13.45 | 10,558,390 |
| 2018-03-29 | $14.00 | $14.29 | $13.58 | $14.01 | $13.61 | 14,766,850 |
| 2018-03-28 | $12.61 | $14.47 | $12.61 | $13.84 | $13.45 | 18,122,310 |
| 2018-03-27 | $12.90 | $13.60 | $12.89 | $13.19 | $12.82 | 12,395,900 |
| 2018-03-26 | $11.99 | $13.05 | $11.72 | $12.84 | $12.48 | 12,400,910 |
| 2018-03-23 | $13.50 | $14.00 | $13.01 | $13.01 | $12.64 | 14,901,800 |
| 2018-03-22 | $13.61 | $15.25 | $13.25 | $14.46 | $14.05 | 24,496,050 |
| 2018-03-21 | $13.80 | $14.93 | $13.60 | $13.90 | $13.51 | 30,261,160 |
| 2018-03-20 | $12.36 | $13.57 | $12.12 | $13.57 | $13.19 | 17,201,640 |
| 2018-03-19 | $11.93 | $12.68 | $11.73 | $12.34 | $11.99 | 7,424,900 |
| 2018-03-16 | $11.90 | $12.23 | $11.90 | $11.94 | $11.60 | 4,976,190 |
| 2018-03-15 | $12.50 | $12.60 | $11.62 | $12.04 | $11.70 | 10,818,840 |
| 2018-03-14 | $12.76 | $13.19 | $12.63 | $12.83 | $12.47 | 7,631,460 |
| 2018-03-13 | $13.42 | $13.58 | $12.70 | $12.87 | $12.51 | 9,226,910 |
| 2018-03-12 | $13.25 | $13.87 | $13.12 | $13.40 | $13.02 | 11,890,100 |
| 2018-03-09 | $13.13 | $13.22 | $12.89 | $13.09 | $12.72 | 11,028,960 |
| 2018-03-08 | $12.66 | $13.49 | $12.48 | $13.21 | $12.84 | 14,677,370 |
| 2018-03-07 | $12.52 | $12.98 | $12.32 | $12.74 | $12.38 | 12,612,740 |
| 2018-03-06 | $12.26 | $12.49 | $12.08 | $12.46 | $12.11 | 8,770,040 |
| 2018-03-05 | $11.83 | $12.19 | $11.71 | $12.18 | $11.84 | 6,462,580 |
| 2018-03-02 | $11.98 | $12.21 | $11.71 | $11.80 | $11.47 | 7,122,600 |
| 2018-03-01 | $11.88 | $12.27 | $11.88 | $12.23 | $11.88 | 6,294,930 |
| 2018-02-28 | $12.41 | $12.46 | $12.04 | $12.12 | $11.78 | 8,849,680 |
| 2018-02-27 | $12.39 | $13.20 | $12.16 | $12.77 | $12.41 | 11,662,520 |
| 2018-02-26 | $12.15 | $12.55 | $12.10 | $12.34 | $11.99 | 9,406,690 |
| 2018-02-23 | $11.35 | $11.99 | $11.29 | $11.77 | $11.44 | 8,205,710 |
| 2018-02-22 | $11.34 | $11.43 | $11.22 | $11.36 | $11.04 | 5,413,240 |
| 2018-02-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.79 | 0 |
| 2018-02-20 | $11.10 | $11.10 | $11.10 | $11.10 | $10.79 | 0 |
| 2018-02-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.79 | 0 |
| 2018-02-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.79 | 0 |
| 2018-02-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.79 | 0 |
| 2018-02-14 | $11.55 | $11.69 | $10.81 | $11.10 | $10.79 | 7,460,970 |
| 2018-02-13 | $11.92 | $12.23 | $11.57 | $11.63 | $11.30 | 9,470,020 |
| 2018-02-12 | $11.86 | $12.14 | $11.61 | $11.88 | $11.54 | 8,751,420 |
| 2018-02-09 | $12.13 | $12.35 | $11.57 | $11.57 | $11.24 | 12,581,110 |
| 2018-02-08 | $12.90 | $13.10 | $12.52 | $12.86 | $12.50 | 13,666,180 |
| 2018-02-07 | $13.05 | $14.30 | $13.01 | $13.25 | $12.88 | 23,173,860 |
| 2018-02-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 1,270,500 |
| 2018-02-05 | $17.22 | $17.30 | $16.07 | $16.07 | $15.62 | 14,401,350 |
| 2018-02-02 | $16.21 | $18.38 | $15.90 | $17.86 | $17.35 | 31,294,250 |
| 2018-02-01 | $17.68 | $17.68 | $16.12 | $16.71 | $16.24 | 25,707,280 |
| 2018-01-31 | $15.75 | $17.48 | $15.52 | $17.48 | $16.99 | 13,250,090 |
| 2018-01-30 | $15.65 | $16.26 | $15.53 | $15.89 | $15.44 | 9,734,880 |
| 2018-01-29 | $15.26 | $16.55 | $14.70 | $15.99 | $15.54 | 14,244,290 |
| 2018-01-26 | $15.20 | $15.68 | $15.09 | $15.20 | $14.77 | 6,160,290 |
| 2018-01-25 | $15.10 | $15.74 | $15.02 | $15.14 | $14.71 | 7,971,210 |
| 2018-01-24 | $15.09 | $15.79 | $14.80 | $15.36 | $14.93 | 9,710,100 |
| 2018-01-23 | $14.70 | $15.09 | $14.62 | $14.99 | $14.57 | 6,135,140 |
| 2018-01-22 | $15.20 | $15.29 | $14.31 | $14.89 | $14.47 | 9,804,060 |
| 2018-01-19 | $16.01 | $16.56 | $15.80 | $15.87 | $15.42 | 11,318,460 |
| 2018-01-18 | $15.83 | $16.17 | $15.63 | $15.83 | $15.38 | 10,624,760 |
| 2018-01-17 | $17.05 | $17.50 | $16.18 | $16.28 | $15.82 | 18,005,240 |
| 2018-01-16 | $15.24 | $16.76 | $15.09 | $16.76 | $16.29 | 10,994,260 |
| 2018-01-15 | $15.69 | $15.83 | $15.05 | $15.24 | $14.81 | 12,133,260 |
| 2018-01-12 | $17.00 | $17.31 | $15.88 | $16.03 | $15.58 | 17,290,330 |
| 2018-01-11 | $16.63 | $17.60 | $16.63 | $17.22 | $16.73 | 16,397,230 |
| 2018-01-10 | $17.50 | $17.70 | $16.82 | $17.08 | $16.60 | 18,674,070 |
| 2018-01-09 | $18.10 | $18.45 | $17.79 | $17.90 | $17.39 | 17,530,640 |
| 2018-01-08 | $18.54 | $18.78 | $17.60 | $18.39 | $17.87 | 18,894,430 |
| 2018-01-05 | $17.51 | $18.99 | $17.51 | $18.25 | $17.73 | 23,470,400 |
| 2018-01-04 | $18.60 | $19.60 | $17.94 | $18.41 | $17.89 | 27,672,150 |
| 2018-01-03 | $18.80 | $19.28 | $18.21 | $18.50 | $17.98 | 31,747,560 |
| 2018-01-02 | $19.70 | $20.60 | $19.28 | $20.23 | $19.66 | 41,602,320 |
| 2018-01-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.40 | 0 |
| 2017-12-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.40 | 1,992,210 |
| 2017-12-28 | $17.22 | $17.22 | $17.22 | $17.22 | $16.73 | 2,198,810 |
| 2017-12-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.21 | 835,540 |
| 2017-12-26 | $14.23 | $14.23 | $14.23 | $14.23 | $13.83 | 231,080 |
| 2017-12-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 181,020 |
| 2017-12-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.43 | 132,120 |
| 2017-12-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.39 | 91,580 |
| 2017-12-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.44 | 22,560 |
| 2017-12-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.59 | 13,470 |
| 2017-12-18 | $6.70 | $8.04 | $6.70 | $8.04 | $7.81 | 40,360 |
Sichuan Zhenjing Corporation Ltd (603477) News Headlines
Recent Sichuan Zhenjing Corporation Ltd (603477) News
Similar Companies to Sichuan Zhenjing Corporation Ltd (603477) 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 | -- | -- | -- |