Zhongman Petroleum And Natural Gas Group Corp Ltd (603619) Exchange: SHG
Data as of Aug. 27, 2025
$20.87 ($0.08) 0.38%
Zhongman Petroleum And Natural Gas Group Corp Ltd - Daily Information
Click for more stock information on Zhongman Petroleum And Natural Gas Group Corp Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.88 |
| Previous Close | $20.87 |
| High | $21.23 |
| Low | $20.63 |
| Adjusted Open | $20.88 |
| Previous Adjusted Close | $20.87 |
| Adjusted High | $21.23 |
| Adjusted Low | $20.63 |
About Zhongman Petroleum And Natural Gas Group Corp Ltd (603619)
Invest in Zhongman Petroleum And Natural Gas Group Corp Ltd (603619)
Historical Stock Data for Zhongman Petroleum And Natural Gas Group Corp Ltd (603619)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $20.88 | $21.23 | $20.63 | $20.87 | $20.87 | 14,474,260 |
| 2025-08-25 | $20.40 | $20.92 | $20.26 | $20.79 | $20.79 | 18,123,380 |
| 2025-08-22 | $20.27 | $20.45 | $20.09 | $20.33 | $20.33 | 16,206,700 |
| 2025-08-21 | $19.76 | $20.50 | $19.61 | $20.45 | $20.45 | 25,770,110 |
| 2025-08-20 | $19.50 | $19.62 | $19.43 | $19.60 | $19.60 | 8,961,550 |
| 2025-08-19 | $19.50 | $19.58 | $19.39 | $19.50 | $19.50 | 8,288,800 |
| 2025-08-18 | $19.65 | $19.66 | $19.40 | $19.52 | $19.52 | 15,183,710 |
| 2025-08-15 | $19.40 | $19.79 | $19.39 | $19.77 | $19.77 | 12,844,580 |
| 2025-08-14 | $19.72 | $19.84 | $19.21 | $19.33 | $19.33 | 11,018,660 |
| 2025-08-13 | $19.60 | $19.80 | $19.53 | $19.79 | $19.79 | 12,770,300 |
| 2025-08-12 | $19.20 | $19.74 | $19.14 | $19.67 | $19.67 | 15,279,240 |
| 2025-08-11 | $19.07 | $19.25 | $18.88 | $19.20 | $19.20 | 10,501,570 |
| 2025-08-08 | $19.02 | $19.20 | $19.00 | $19.10 | $19.10 | 6,901,380 |
| 2025-08-07 | $19.24 | $19.32 | $19.09 | $19.12 | $19.12 | 8,965,060 |
| 2025-08-06 | $19.05 | $19.35 | $19.00 | $19.32 | $19.32 | 8,103,390 |
| 2025-08-05 | $19.02 | $19.23 | $18.96 | $19.09 | $19.09 | 8,449,630 |
| 2025-08-04 | $18.88 | $19.13 | $18.66 | $19.10 | $19.10 | 8,918,300 |
| 2025-08-01 | $19.35 | $19.52 | $19.14 | $19.22 | $19.22 | 10,273,800 |
| 2025-07-31 | $19.86 | $20.08 | $19.41 | $19.53 | $19.53 | 17,905,800 |
| 2025-07-30 | $19.70 | $19.97 | $19.58 | $19.76 | $19.76 | 22,256,570 |
| 2025-07-29 | $19.77 | $20.08 | $19.53 | $19.74 | $19.74 | 11,807,430 |
| 2025-07-28 | $19.87 | $19.87 | $19.48 | $19.66 | $19.66 | 10,302,480 |
| 2025-07-25 | $19.75 | $20.31 | $19.69 | $19.86 | $19.86 | 22,495,250 |
| 2025-07-24 | $19.43 | $19.77 | $19.29 | $19.75 | $19.75 | 13,292,030 |
| 2025-07-23 | $19.69 | $19.77 | $19.41 | $19.43 | $19.43 | 15,456,600 |
| 2025-07-22 | $19.42 | $19.55 | $19.27 | $19.47 | $19.47 | 10,108,200 |
| 2025-07-21 | $19.31 | $19.53 | $19.20 | $19.51 | $19.51 | 10,403,040 |
| 2025-07-18 | $19.29 | $19.41 | $19.18 | $19.37 | $19.37 | 10,880,900 |
| 2025-07-17 | $19.26 | $19.36 | $19.16 | $19.21 | $19.21 | 7,977,100 |
| 2025-07-16 | $19.19 | $19.91 | $19.14 | $19.26 | $19.26 | 13,181,010 |
| 2025-07-15 | $19.31 | $19.50 | $19.15 | $19.15 | $19.15 | 11,527,900 |
| 2025-07-14 | $19.50 | $19.78 | $19.50 | $19.60 | $19.60 | 12,025,810 |
| 2025-07-11 | $19.36 | $19.55 | $19.26 | $19.43 | $19.43 | 13,018,570 |
| 2025-07-10 | $19.59 | $19.71 | $19.51 | $19.56 | $19.56 | 9,509,480 |
| 2025-07-09 | $19.73 | $19.97 | $19.57 | $19.66 | $19.66 | 10,418,550 |
| 2025-07-08 | $19.62 | $19.81 | $19.51 | $19.75 | $19.75 | 12,387,490 |
| 2025-07-07 | $19.62 | $19.65 | $19.20 | $19.46 | $19.46 | 17,868,100 |
| 2025-07-04 | $19.88 | $20.06 | $19.76 | $20.00 | $20.00 | 14,307,200 |
| 2025-07-03 | $20.06 | $20.17 | $19.81 | $19.94 | $19.94 | 14,606,300 |
| 2025-07-02 | $20.08 | $20.20 | $19.79 | $19.85 | $19.85 | 18,373,400 |
| 2025-06-30 | $19.32 | $20.20 | $19.32 | $20.07 | $20.07 | 34,240,600 |
| 2025-06-27 | $19.30 | $19.71 | $19.05 | $19.55 | $19.55 | 33,477,490 |
| 2025-06-26 | $19.00 | $20.18 | $19.00 | $19.76 | $19.76 | 55,625,560 |
| 2025-06-25 | $18.99 | $19.54 | $18.95 | $19.27 | $19.27 | 65,683,800 |
| 2025-06-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 11,265,500 |
| 2025-06-23 | $22.87 | $23.62 | $22.40 | $22.88 | $22.88 | 66,367,540 |
| 2025-06-20 | $22.45 | $23.00 | $21.65 | $21.99 | $21.99 | 57,361,660 |
| 2025-06-19 | $21.43 | $23.79 | $21.30 | $23.17 | $23.17 | 77,397,060 |
| 2025-06-18 | $21.90 | $22.19 | $21.01 | $21.63 | $21.63 | 59,170,290 |
| 2025-06-17 | $20.13 | $22.59 | $19.98 | $21.42 | $21.42 | 81,054,300 |
| 2025-06-13 | $20.53 | $20.53 | $19.60 | $20.53 | $20.53 | 72,810,690 |
| 2025-06-12 | $18.28 | $19.28 | $18.05 | $18.66 | $18.66 | 33,367,300 |
| 2025-06-11 | $17.69 | $17.89 | $17.69 | $17.86 | $17.86 | 5,362,380 |
| 2025-06-10 | $17.84 | $18.14 | $17.58 | $17.78 | $17.78 | 8,909,790 |
| 2025-06-09 | $17.88 | $18.14 | $17.78 | $17.84 | $17.84 | 11,968,300 |
| 2025-06-06 | $17.32 | $17.68 | $17.21 | $17.47 | $17.47 | 8,959,970 |
| 2025-06-05 | $17.48 | $17.51 | $17.23 | $17.31 | $17.31 | 7,330,640 |
| 2025-06-04 | $17.47 | $17.85 | $17.39 | $17.55 | $17.55 | 12,991,140 |
| 2025-06-03 | $17.39 | $17.65 | $17.24 | $17.44 | $17.44 | 10,781,000 |
| 2025-05-30 | $17.08 | $17.29 | $16.81 | $17.13 | $17.13 | 8,603,820 |
| 2025-05-29 | $17.32 | $17.46 | $17.13 | $17.33 | $17.33 | 8,020,920 |
| 2025-05-28 | $17.15 | $17.23 | $17.00 | $17.17 | $17.17 | 5,162,670 |
| 2025-05-27 | $17.23 | $17.25 | $16.85 | $17.10 | $17.10 | 5,898,330 |
| 2025-05-26 | $17.37 | $17.43 | $17.08 | $17.23 | $17.23 | 5,467,810 |
| 2025-05-23 | $17.43 | $17.55 | $17.23 | $17.23 | $17.23 | 6,394,740 |
| 2025-05-22 | $17.80 | $18.00 | $17.46 | $17.47 | $17.47 | 9,436,310 |
| 2025-05-21 | $17.34 | $17.89 | $17.26 | $17.77 | $17.77 | 16,025,610 |
| 2025-05-20 | $17.12 | $17.21 | $16.92 | $17.17 | $17.17 | 7,089,400 |
| 2025-05-19 | $17.32 | $17.42 | $17.07 | $17.11 | $17.11 | 4,868,480 |
| 2025-05-16 | $17.12 | $17.49 | $17.00 | $17.30 | $17.30 | 7,445,990 |
| 2025-05-15 | $17.32 | $17.47 | $17.00 | $17.18 | $17.18 | 11,102,970 |
| 2025-05-14 | $17.49 | $17.59 | $17.20 | $17.53 | $17.53 | 12,112,100 |
| 2025-05-13 | $17.00 | $17.48 | $16.88 | $17.29 | $17.29 | 18,274,410 |
| 2025-05-12 | $16.70 | $16.88 | $16.53 | $16.87 | $16.87 | 9,489,620 |
| 2025-05-09 | $16.74 | $16.94 | $16.49 | $16.50 | $16.50 | 10,425,780 |
| 2025-05-08 | $16.40 | $16.59 | $16.34 | $16.56 | $16.56 | 6,167,200 |
| 2025-05-07 | $16.50 | $16.66 | $16.44 | $16.60 | $16.60 | 12,446,710 |
| 2025-05-06 | $16.01 | $16.27 | $15.94 | $16.26 | $16.26 | 9,678,300 |
| 2025-04-30 | $16.28 | $16.43 | $16.06 | $16.06 | $16.06 | 14,699,700 |
| 2025-04-29 | $15.66 | $15.83 | $15.58 | $15.70 | $15.70 | 6,214,270 |
| 2025-04-28 | $16.05 | $16.06 | $15.61 | $15.74 | $15.74 | 8,455,900 |
| 2025-04-25 | $16.44 | $16.44 | $15.96 | $16.12 | $16.12 | 10,656,500 |
| 2025-04-24 | $16.48 | $16.55 | $16.35 | $16.47 | $16.47 | 5,946,960 |
| 2025-04-23 | $16.47 | $16.71 | $16.41 | $16.66 | $16.66 | 10,075,600 |
| 2025-04-22 | $16.20 | $16.49 | $16.17 | $16.33 | $16.33 | 8,555,900 |
| 2025-04-21 | $16.11 | $16.32 | $16.06 | $16.24 | $16.24 | 6,885,670 |
| 2025-04-18 | $16.50 | $16.62 | $16.18 | $16.28 | $16.28 | 8,077,960 |
| 2025-04-17 | $16.13 | $16.30 | $16.09 | $16.19 | $16.19 | 5,370,320 |
| 2025-04-16 | $16.26 | $16.26 | $15.85 | $16.08 | $16.08 | 5,781,200 |
| 2025-04-15 | $16.40 | $16.50 | $16.17 | $16.27 | $16.27 | 6,464,650 |
| 2025-04-14 | $16.37 | $16.54 | $16.18 | $16.46 | $16.46 | 10,706,100 |
| 2025-04-11 | $15.60 | $16.31 | $15.60 | $16.30 | $16.30 | 11,042,330 |
| 2025-04-10 | $16.05 | $16.15 | $15.82 | $15.90 | $15.90 | 15,507,760 |
| 2025-04-09 | $14.90 | $15.68 | $14.32 | $15.56 | $15.56 | 18,607,700 |
| 2025-04-08 | $15.73 | $15.88 | $15.16 | $15.57 | $15.57 | 22,829,550 |
| 2025-04-07 | $16.13 | $16.36 | $16.13 | $16.13 | $16.13 | 7,128,600 |
| 2025-04-03 | $17.90 | $18.09 | $17.75 | $17.92 | $17.92 | 9,869,650 |
| 2025-04-02 | $18.39 | $18.51 | $18.15 | $18.18 | $18.18 | 10,862,100 |
| 2025-04-01 | $18.30 | $18.75 | $18.30 | $18.58 | $18.58 | 18,830,870 |
| 2025-03-31 | $17.91 | $18.15 | $17.87 | $17.97 | $17.97 | 9,427,160 |
| 2025-03-28 | $18.35 | $18.41 | $18.02 | $18.08 | $18.08 | 10,804,780 |
| 2025-03-27 | $18.72 | $18.85 | $18.41 | $18.45 | $18.45 | 11,507,170 |
| 2025-03-26 | $18.90 | $18.94 | $18.59 | $18.60 | $18.60 | 14,709,750 |
| 2025-03-25 | $18.68 | $19.10 | $18.53 | $18.98 | $18.98 | 21,276,000 |
| 2025-03-24 | $18.55 | $18.75 | $18.26 | $18.49 | $18.49 | 14,519,050 |
| 2025-03-21 | $18.79 | $19.05 | $18.47 | $18.55 | $18.55 | 22,079,270 |
| 2025-03-20 | $18.47 | $18.83 | $18.47 | $18.58 | $18.58 | 12,297,050 |
| 2025-03-19 | $18.50 | $18.55 | $18.42 | $18.47 | $18.47 | 8,812,770 |
| 2025-03-18 | $18.55 | $18.67 | $18.35 | $18.64 | $18.64 | 11,779,780 |
| 2025-03-17 | $18.20 | $18.72 | $18.20 | $18.57 | $18.57 | 21,372,390 |
| 2025-03-14 | $17.90 | $18.13 | $17.87 | $18.07 | $18.07 | 12,665,800 |
| 2025-03-13 | $17.92 | $18.33 | $17.79 | $17.96 | $17.96 | 15,683,370 |
| 2025-03-12 | $17.78 | $17.86 | $17.63 | $17.71 | $17.71 | 6,975,700 |
| 2025-03-11 | $17.74 | $17.80 | $17.52 | $17.77 | $17.77 | 9,129,990 |
| 2025-03-10 | $17.72 | $17.92 | $17.67 | $17.92 | $17.92 | 9,774,900 |
| 2025-03-07 | $17.58 | $17.83 | $17.55 | $17.67 | $17.67 | 11,913,640 |
| 2025-03-06 | $17.44 | $17.62 | $17.25 | $17.58 | $17.58 | 12,020,790 |
| 2025-03-05 | $17.39 | $17.75 | $17.24 | $17.61 | $17.61 | 10,526,990 |
| 2025-03-04 | $17.90 | $17.90 | $17.45 | $17.50 | $17.50 | 16,070,140 |
| 2025-03-03 | $18.25 | $18.52 | $18.01 | $18.09 | $18.09 | 14,495,550 |
| 2025-02-28 | $18.09 | $18.48 | $18.06 | $18.15 | $18.15 | 17,783,620 |
| 2025-02-27 | $18.01 | $18.11 | $17.88 | $18.08 | $18.08 | 10,057,820 |
| 2025-02-26 | $17.85 | $18.12 | $17.81 | $18.07 | $18.07 | 9,718,460 |
| 2025-02-25 | $18.37 | $18.48 | $17.98 | $18.00 | $18.00 | 15,686,010 |
| 2025-02-24 | $18.11 | $18.62 | $17.99 | $18.53 | $18.53 | 15,593,080 |
| 2025-02-20 | $18.46 | $18.46 | $18.25 | $18.30 | $18.30 | 9,121,950 |
| 2025-02-19 | $18.50 | $18.57 | $18.33 | $18.39 | $18.39 | 9,838,300 |
| 2025-02-18 | $18.57 | $18.76 | $18.40 | $18.49 | $18.49 | 10,067,350 |
| 2025-02-17 | $19.03 | $19.03 | $18.45 | $18.52 | $18.52 | 14,231,520 |
| 2025-02-14 | $18.73 | $19.22 | $18.73 | $18.98 | $18.98 | 16,855,540 |
| 2025-02-13 | $19.00 | $19.18 | $18.80 | $18.81 | $18.81 | 9,864,460 |
| 2025-02-12 | $19.36 | $19.44 | $19.04 | $19.20 | $19.20 | 7,862,090 |
| 2025-02-11 | $19.23 | $19.43 | $19.23 | $19.35 | $19.35 | 8,509,320 |
| 2025-02-10 | $19.35 | $19.38 | $19.15 | $19.23 | $19.23 | 7,917,900 |
| 2025-02-07 | $19.15 | $19.46 | $19.13 | $19.31 | $19.31 | 8,539,940 |
| 2025-02-06 | $18.82 | $19.33 | $18.80 | $19.26 | $19.26 | 7,740,710 |
| 2025-02-05 | $19.38 | $19.39 | $18.91 | $19.01 | $19.01 | 7,584,520 |
| 2025-01-27 | $19.35 | $19.59 | $19.26 | $19.43 | $19.43 | 6,215,400 |
| 2025-01-24 | $19.00 | $19.48 | $18.91 | $19.48 | $19.48 | 7,394,500 |
| 2025-01-23 | $19.49 | $19.66 | $19.15 | $19.19 | $19.19 | 9,248,810 |
| 2025-01-22 | $19.63 | $19.77 | $19.30 | $19.37 | $19.37 | 7,838,800 |
| 2025-01-21 | $20.05 | $20.12 | $19.52 | $19.78 | $19.78 | 10,969,830 |
| 2025-01-20 | $20.48 | $20.61 | $20.14 | $20.19 | $20.19 | 11,125,310 |
| 2025-01-17 | $20.47 | $20.59 | $20.20 | $20.49 | $20.49 | 10,781,200 |
| 2025-01-16 | $20.93 | $21.22 | $20.55 | $20.68 | $20.68 | 17,108,570 |
| 2025-01-15 | $20.79 | $21.00 | $20.38 | $20.42 | $20.42 | 12,120,590 |
| 2025-01-14 | $20.14 | $20.91 | $20.10 | $20.80 | $20.80 | 23,665,340 |
| 2025-01-13 | $20.11 | $20.65 | $19.96 | $20.52 | $20.52 | 25,735,090 |
| 2025-01-09 | $19.80 | $19.82 | $19.28 | $19.29 | $19.29 | 12,560,720 |
| 2025-01-08 | $20.22 | $20.32 | $19.69 | $20.12 | $20.12 | 12,859,900 |
| 2025-01-07 | $19.60 | $20.37 | $19.35 | $20.06 | $20.06 | 13,130,190 |
| 2025-01-06 | $19.75 | $20.18 | $19.26 | $19.61 | $19.61 | 12,256,080 |
| 2025-01-03 | $19.30 | $20.10 | $19.21 | $19.42 | $19.42 | 13,783,720 |
| 2025-01-02 | $19.44 | $19.70 | $18.90 | $19.03 | $19.03 | 7,611,280 |
| 2024-12-31 | $19.93 | $20.10 | $19.35 | $19.36 | $19.36 | 7,679,800 |
| 2024-12-30 | $19.60 | $20.13 | $19.60 | $19.85 | $19.85 | 6,782,100 |
| 2024-12-27 | $19.48 | $19.79 | $19.42 | $19.71 | $19.71 | 5,147,000 |
| 2024-12-26 | $19.85 | $19.88 | $19.49 | $19.52 | $19.52 | 5,759,900 |
| 2024-12-25 | $19.85 | $19.89 | $19.48 | $19.81 | $19.81 | 5,685,300 |
| 2024-12-24 | $19.46 | $19.95 | $19.43 | $19.80 | $19.80 | 6,746,910 |
| 2024-12-23 | $19.58 | $20.04 | $19.50 | $19.54 | $19.54 | 9,224,600 |
| 2024-12-20 | $19.56 | $19.60 | $19.34 | $19.41 | $19.41 | 4,696,700 |
| 2024-12-19 | $19.59 | $19.60 | $19.32 | $19.51 | $19.51 | 5,148,400 |
| 2024-12-18 | $19.90 | $20.10 | $19.67 | $19.72 | $19.72 | 3,992,130 |
| 2024-12-17 | $20.09 | $20.35 | $19.78 | $19.89 | $19.89 | 5,511,200 |
| 2024-12-16 | $20.16 | $20.42 | $20.00 | $20.18 | $20.18 | 5,496,220 |
| 2024-12-13 | $20.90 | $21.04 | $20.05 | $20.05 | $20.05 | 15,256,550 |
| 2024-12-12 | $21.19 | $21.24 | $21.00 | $21.10 | $21.10 | 6,508,800 |
| 2024-12-11 | $20.84 | $21.07 | $20.76 | $21.04 | $21.04 | 5,559,750 |
| 2024-12-10 | $21.47 | $21.55 | $20.74 | $20.84 | $20.84 | 8,562,350 |
| 2024-12-09 | $20.95 | $21.34 | $20.72 | $21.05 | $21.05 | 4,921,150 |
| 2024-12-06 | $20.93 | $21.30 | $20.83 | $21.20 | $21.20 | 6,240,400 |
| 2024-12-05 | $20.81 | $21.12 | $20.64 | $20.87 | $20.87 | 5,190,500 |
| 2024-12-04 | $20.88 | $21.35 | $20.83 | $21.12 | $21.12 | 9,260,250 |
| 2024-12-03 | $20.80 | $20.88 | $20.41 | $20.83 | $20.83 | 4,963,100 |
| 2024-12-02 | $20.69 | $20.84 | $20.59 | $20.79 | $20.79 | 6,116,000 |
| 2024-11-29 | $20.54 | $20.79 | $20.43 | $20.60 | $20.60 | 4,571,500 |
| 2024-11-28 | $20.75 | $20.78 | $20.46 | $20.56 | $20.56 | 3,593,840 |
| 2024-11-27 | $20.89 | $20.90 | $20.18 | $20.80 | $20.80 | 6,239,190 |
| 2024-11-26 | $21.22 | $21.40 | $20.90 | $20.92 | $20.92 | 5,572,030 |
| 2024-11-25 | $21.25 | $21.89 | $21.07 | $21.54 | $21.54 | 7,335,580 |
| 2024-11-22 | $21.78 | $22.10 | $20.97 | $21.02 | $21.02 | 7,470,500 |
| 2024-11-21 | $21.58 | $21.75 | $21.31 | $21.60 | $21.60 | 5,299,210 |
| 2024-11-20 | $21.23 | $21.62 | $21.08 | $21.60 | $21.60 | 5,656,100 |
| 2024-11-19 | $20.99 | $21.38 | $20.87 | $21.38 | $21.38 | 5,431,940 |
| 2024-11-18 | $21.30 | $21.73 | $20.77 | $20.90 | $20.90 | 7,903,700 |
| 2024-11-15 | $21.48 | $22.20 | $21.40 | $21.54 | $21.54 | 8,560,100 |
| 2024-11-14 | $21.90 | $22.49 | $21.55 | $21.60 | $21.60 | 11,298,400 |
| 2024-11-13 | $22.01 | $22.20 | $21.60 | $22.05 | $22.05 | 7,341,300 |
| 2024-11-12 | $21.48 | $22.53 | $21.40 | $22.12 | $22.12 | 14,104,700 |
| 2024-11-11 | $21.50 | $21.76 | $21.05 | $21.75 | $21.75 | 11,348,470 |
| 2024-11-08 | $21.93 | $22.18 | $21.61 | $21.69 | $21.69 | 10,794,670 |
| 2024-11-07 | $21.95 | $22.20 | $21.57 | $21.90 | $21.90 | 17,691,200 |
| 2024-11-06 | $22.52 | $23.11 | $22.07 | $22.25 | $22.25 | 16,079,200 |
| 2024-11-05 | $22.78 | $22.87 | $22.31 | $22.78 | $22.78 | 16,541,550 |
| 2024-11-04 | $21.76 | $22.78 | $21.48 | $22.78 | $22.78 | 20,839,120 |
| 2024-11-01 | $21.15 | $22.15 | $21.15 | $21.53 | $21.53 | 20,660,300 |
| 2024-10-31 | $20.65 | $21.98 | $20.62 | $21.12 | $21.12 | 19,334,800 |
| 2024-10-30 | $20.02 | $20.84 | $19.61 | $20.29 | $20.29 | 13,415,000 |
| 2024-10-29 | $20.70 | $21.64 | $20.15 | $20.19 | $20.19 | 24,014,200 |
| 2024-10-28 | $19.48 | $20.04 | $19.17 | $20.03 | $20.03 | 11,984,110 |
| 2024-10-25 | $19.61 | $19.74 | $19.50 | $19.71 | $19.71 | 8,204,600 |
| 2024-10-24 | $19.74 | $19.93 | $19.53 | $19.70 | $19.70 | 6,350,200 |
| 2024-10-23 | $20.09 | $20.33 | $19.85 | $19.93 | $19.93 | 11,269,240 |
| 2024-10-22 | $19.66 | $19.95 | $19.46 | $19.89 | $19.89 | 12,153,800 |
| 2024-10-21 | $20.20 | $20.37 | $19.51 | $19.61 | $19.61 | 21,576,680 |
| 2024-10-18 | $20.21 | $20.61 | $19.98 | $20.28 | $20.28 | 12,625,040 |
| 2024-10-17 | $20.12 | $20.78 | $20.12 | $20.22 | $20.22 | 6,505,660 |
| 2024-10-16 | $19.92 | $20.47 | $19.75 | $20.08 | $20.08 | 5,912,600 |
| 2024-10-15 | $20.56 | $20.81 | $20.22 | $20.22 | $20.22 | 10,162,060 |
| 2024-10-14 | $20.90 | $21.37 | $20.52 | $21.27 | $21.27 | 9,677,100 |
| 2024-10-11 | $21.50 | $21.76 | $20.88 | $21.22 | $21.22 | 12,225,800 |
| 2024-10-10 | $20.80 | $21.97 | $20.52 | $21.13 | $21.13 | 14,267,200 |
| 2024-10-09 | $22.00 | $22.45 | $21.07 | $21.07 | $21.07 | 18,995,660 |
| 2024-10-08 | $24.19 | $24.19 | $22.80 | $23.84 | $23.84 | 22,083,910 |
| 2024-09-30 | $21.00 | $22.07 | $20.36 | $21.99 | $21.99 | 16,899,520 |
| 2024-09-27 | $18.94 | $20.21 | $18.90 | $20.16 | $20.16 | 10,607,100 |
| 2024-09-26 | $19.00 | $19.09 | $18.70 | $19.05 | $19.05 | 11,996,460 |
| 2024-09-25 | $18.75 | $19.51 | $18.75 | $19.12 | $19.12 | 9,226,990 |
| 2024-09-24 | $17.97 | $18.68 | $17.80 | $18.58 | $18.58 | 6,850,600 |
| 2024-09-23 | $17.76 | $18.14 | $17.61 | $17.90 | $17.90 | 5,065,200 |
| 2024-09-20 | $17.71 | $17.81 | $17.50 | $17.67 | $17.67 | 3,547,400 |
| 2024-09-19 | $17.55 | $17.70 | $17.32 | $17.68 | $17.68 | 4,514,200 |
| 2024-09-18 | $17.40 | $17.55 | $17.08 | $17.43 | $17.43 | 4,318,600 |
| 2024-09-13 | $17.59 | $17.68 | $17.35 | $17.37 | $17.37 | 4,745,500 |
| 2024-09-12 | $17.44 | $17.66 | $17.32 | $17.45 | $17.45 | 4,264,800 |
| 2024-09-11 | $17.68 | $17.68 | $17.20 | $17.41 | $17.41 | 9,790,000 |
| 2024-09-10 | $18.03 | $18.23 | $17.92 | $18.14 | $18.14 | 4,432,000 |
| 2024-09-09 | $18.24 | $18.24 | $17.80 | $17.99 | $17.99 | 6,193,600 |
| 2024-09-06 | $18.62 | $18.66 | $18.29 | $18.34 | $18.34 | 4,115,700 |
| 2024-09-05 | $18.84 | $19.05 | $18.46 | $18.57 | $18.57 | 7,431,230 |
| 2024-09-04 | $19.35 | $19.35 | $18.58 | $18.76 | $18.76 | 8,170,610 |
| 2024-09-03 | $20.13 | $20.30 | $19.88 | $20.00 | $20.00 | 3,201,300 |
| 2024-09-02 | $20.23 | $20.44 | $19.68 | $20.21 | $20.21 | 5,951,500 |
| 2024-08-30 | $20.24 | $20.84 | $20.24 | $20.50 | $20.50 | 7,532,800 |
| 2024-08-29 | $19.48 | $20.01 | $19.44 | $19.96 | $19.96 | 3,583,700 |
| 2024-08-28 | $19.59 | $20.06 | $19.52 | $19.79 | $19.79 | 2,931,000 |
| 2024-08-27 | $20.25 | $20.30 | $19.96 | $20.07 | $20.07 | 4,405,000 |
| 2024-08-26 | $19.24 | $19.95 | $19.23 | $19.93 | $19.93 | 5,217,500 |
| 2024-08-23 | $19.51 | $19.76 | $18.96 | $19.07 | $19.07 | 4,361,800 |
| 2024-08-22 | $19.81 | $19.92 | $19.56 | $19.61 | $19.61 | 2,522,900 |
| 2024-08-21 | $20.01 | $20.22 | $19.86 | $19.95 | $19.95 | 2,419,200 |
| 2024-08-20 | $20.15 | $20.40 | $19.84 | $20.16 | $20.16 | 4,890,700 |
| 2024-08-19 | $20.01 | $20.58 | $19.84 | $20.35 | $20.35 | 4,050,850 |
| 2024-08-16 | $20.37 | $20.69 | $20.29 | $20.35 | $20.35 | 3,304,300 |
| 2024-08-15 | $20.10 | $20.47 | $20.05 | $20.35 | $20.35 | 4,514,520 |
| 2024-08-14 | $20.71 | $20.73 | $20.26 | $20.42 | $20.42 | 6,337,600 |
| 2024-08-13 | $21.38 | $21.56 | $20.74 | $21.04 | $21.04 | 9,461,400 |
| 2024-08-12 | $20.69 | $21.06 | $20.55 | $20.96 | $20.96 | 7,722,800 |
| 2024-08-09 | $20.13 | $20.68 | $20.10 | $20.39 | $20.39 | 5,881,600 |
| 2024-08-08 | $20.30 | $20.48 | $19.85 | $20.14 | $20.14 | 5,869,000 |
| 2024-08-07 | $19.80 | $20.40 | $19.60 | $20.01 | $20.01 | 4,918,900 |
| 2024-08-06 | $19.60 | $20.16 | $19.60 | $19.94 | $19.94 | 6,392,630 |
| 2024-08-05 | $19.95 | $20.15 | $19.41 | $19.52 | $19.52 | 7,901,850 |
| 2024-08-02 | $20.36 | $20.64 | $20.17 | $20.39 | $20.39 | 4,476,210 |
| 2024-08-01 | $21.10 | $21.44 | $20.60 | $20.72 | $20.72 | 8,540,000 |
| 2024-07-31 | $19.74 | $21.00 | $19.52 | $20.93 | $20.93 | 11,290,710 |
| 2024-07-30 | $19.82 | $19.89 | $19.62 | $19.74 | $19.74 | 4,165,230 |
| 2024-07-29 | $19.91 | $20.11 | $19.76 | $20.10 | $20.10 | 2,935,230 |
| 2024-07-26 | $20.10 | $20.38 | $19.95 | $20.04 | $20.04 | 5,863,500 |
| 2024-07-25 | $19.73 | $20.12 | $19.47 | $19.98 | $19.98 | 6,355,700 |
| 2024-07-24 | $19.42 | $20.05 | $19.30 | $19.77 | $19.77 | 6,730,110 |
| 2024-07-23 | $20.23 | $20.50 | $19.72 | $19.74 | $19.74 | 8,610,230 |
| 2024-07-22 | $20.62 | $20.65 | $19.98 | $20.23 | $20.23 | 10,476,180 |
| 2024-07-19 | $21.35 | $21.35 | $20.54 | $21.02 | $21.02 | 15,229,780 |
| 2024-07-18 | $21.98 | $22.02 | $21.36 | $21.76 | $21.76 | 10,444,800 |
| 2024-07-17 | $22.60 | $22.65 | $21.37 | $21.45 | $21.45 | 13,547,500 |
| 2024-07-16 | $23.27 | $23.41 | $22.71 | $22.93 | $22.93 | 6,776,910 |
| 2024-07-15 | $24.00 | $24.03 | $23.31 | $23.39 | $23.39 | 5,800,100 |
| 2024-07-12 | $24.90 | $25.25 | $24.13 | $24.28 | $24.28 | 7,031,400 |
| 2024-07-11 | $23.84 | $24.95 | $23.83 | $24.82 | $24.82 | 9,109,260 |
| 2024-07-10 | $23.41 | $23.77 | $23.30 | $23.57 | $23.57 | 6,474,500 |
| 2024-07-09 | $22.85 | $23.61 | $22.44 | $23.58 | $23.58 | 6,696,650 |
| 2024-07-08 | $23.20 | $23.21 | $22.78 | $22.98 | $22.98 | 3,755,860 |
| 2024-07-05 | $23.24 | $23.48 | $22.81 | $23.33 | $23.33 | 3,645,900 |
| 2024-07-04 | $23.51 | $23.94 | $23.10 | $23.24 | $23.24 | 4,211,040 |
| 2024-07-03 | $23.63 | $23.91 | $23.48 | $23.60 | $23.60 | 4,099,750 |
| 2024-07-02 | $24.25 | $24.35 | $23.55 | $23.73 | $23.73 | 7,194,650 |
| 2024-07-01 | $23.21 | $23.98 | $23.05 | $23.96 | $23.96 | 5,539,540 |
| 2024-06-28 | $22.50 | $23.55 | $22.50 | $23.42 | $23.42 | 8,264,320 |
| 2024-06-27 | $23.05 | $23.06 | $22.19 | $22.45 | $22.45 | 9,704,030 |
| 2024-06-26 | $23.51 | $23.51 | $22.85 | $23.25 | $23.25 | 6,659,400 |
| 2024-06-25 | $23.17 | $24.09 | $23.17 | $23.62 | $23.62 | 7,623,290 |
| 2024-06-24 | $23.70 | $23.95 | $22.98 | $23.09 | $23.09 | 7,342,870 |
| 2024-06-21 | $24.61 | $24.79 | $23.88 | $23.96 | $23.96 | 5,828,850 |
| 2024-06-20 | $24.20 | $25.49 | $24.16 | $24.51 | $24.51 | 9,698,140 |
| 2024-06-19 | $24.49 | $24.70 | $24.24 | $24.30 | $24.30 | 6,141,930 |
| 2024-06-18 | $24.20 | $24.86 | $24.07 | $24.24 | $24.24 | 7,999,400 |
| 2024-06-17 | $23.89 | $24.25 | $23.63 | $23.84 | $23.84 | 3,921,240 |
| 2024-06-14 | $23.75 | $24.06 | $23.20 | $23.90 | $23.90 | 6,703,790 |
| 2024-06-13 | $24.55 | $24.85 | $23.74 | $23.85 | $23.85 | 9,162,870 |
| 2024-06-12 | $24.00 | $24.89 | $23.74 | $24.74 | $24.74 | 8,090,740 |
| 2024-06-11 | $24.48 | $24.78 | $23.90 | $24.19 | $24.19 | 8,227,830 |
| 2024-06-07 | $24.20 | $24.40 | $23.88 | $24.01 | $24.01 | 6,387,400 |
| 2024-06-06 | $24.55 | $25.20 | $24.32 | $24.49 | $24.49 | 8,952,360 |
| 2024-06-05 | $24.85 | $25.07 | $24.33 | $24.35 | $24.35 | 7,647,500 |
| 2024-06-04 | $24.90 | $25.23 | $24.10 | $25.07 | $25.07 | 10,452,270 |
| 2024-06-03 | $25.92 | $26.30 | $25.25 | $25.55 | $25.55 | 8,410,650 |
| 2024-05-31 | $25.66 | $25.84 | $25.31 | $25.60 | $25.60 | 8,031,720 |
| 2024-05-30 | $26.88 | $26.88 | $25.71 | $25.80 | $25.80 | 12,602,060 |
| 2024-05-29 | $27.10 | $27.50 | $26.64 | $27.28 | $27.28 | 13,211,600 |
| 2024-05-28 | $25.88 | $27.84 | $25.84 | $26.79 | $26.79 | 22,136,200 |
| 2024-05-27 | $24.65 | $25.70 | $24.65 | $25.60 | $25.60 | 11,355,980 |
| 2024-05-24 | $24.87 | $25.09 | $24.55 | $24.58 | $24.58 | 6,835,550 |
| 2024-05-23 | $24.80 | $25.07 | $24.61 | $24.76 | $24.76 | 5,607,050 |
| 2024-05-22 | $25.88 | $25.97 | $25.06 | $25.16 | $25.16 | 8,521,100 |
| 2024-05-21 | $26.40 | $26.62 | $25.77 | $25.93 | $25.93 | 10,914,610 |
| 2024-05-20 | $25.35 | $27.15 | $25.30 | $26.73 | $26.73 | 18,466,780 |
| 2024-05-17 | $24.59 | $25.08 | $24.52 | $24.96 | $24.96 | 7,525,370 |
| 2024-05-16 | $25.24 | $25.35 | $24.54 | $24.60 | $24.60 | 10,538,340 |
| 2024-05-15 | $26.38 | $26.38 | $25.24 | $25.36 | $25.36 | 10,762,070 |
| 2024-05-14 | $26.35 | $26.73 | $26.21 | $26.38 | $26.38 | 12,004,840 |
| 2024-05-13 | $26.30 | $26.98 | $25.31 | $26.79 | $26.79 | 22,672,220 |
| 2024-05-10 | $25.63 | $25.95 | $25.28 | $25.54 | $25.54 | 9,357,840 |
| 2024-05-09 | $25.01 | $25.88 | $25.01 | $25.55 | $25.55 | 11,739,900 |
| 2024-05-08 | $24.50 | $25.44 | $24.45 | $25.00 | $25.00 | 13,528,100 |
| 2024-05-07 | $25.00 | $25.40 | $24.73 | $24.83 | $24.83 | 16,724,770 |
| 2024-05-06 | $24.79 | $25.66 | $24.17 | $25.64 | $25.64 | 16,396,350 |
| 2024-04-30 | $24.55 | $25.94 | $24.42 | $25.55 | $25.55 | 16,937,180 |
| 2024-04-29 | $26.24 | $26.24 | $25.39 | $25.81 | $25.81 | 19,723,200 |
| 2024-04-26 | $26.34 | $26.86 | $25.87 | $26.63 | $26.63 | 17,922,800 |
| 2024-04-25 | $26.35 | $26.58 | $26.00 | $26.10 | $26.10 | 12,375,800 |
| 2024-04-24 | $26.78 | $27.04 | $26.13 | $26.58 | $26.58 | 12,987,790 |
| 2024-04-23 | $26.71 | $27.18 | $26.20 | $26.76 | $26.76 | 18,117,790 |
| 2024-04-22 | $28.12 | $28.36 | $26.89 | $27.00 | $27.00 | 33,462,770 |
| 2024-04-19 | $28.52 | $30.24 | $27.85 | $29.88 | $29.88 | 44,591,970 |
| 2024-04-18 | $27.15 | $27.65 | $26.62 | $27.49 | $27.49 | 21,209,060 |
| 2024-04-17 | $27.23 | $28.41 | $27.11 | $28.02 | $28.02 | 16,468,550 |
| 2024-04-16 | $28.64 | $29.22 | $27.66 | $27.78 | $27.78 | 17,257,630 |
| 2024-04-15 | $28.30 | $29.33 | $27.75 | $28.84 | $28.84 | 20,160,400 |
| 2024-04-12 | $28.62 | $29.64 | $28.15 | $28.66 | $28.66 | 21,746,550 |
| 2024-04-11 | $28.18 | $29.00 | $27.89 | $28.71 | $28.71 | 19,025,250 |
| 2024-04-10 | $27.50 | $28.34 | $27.45 | $27.90 | $27.90 | 15,402,440 |
| 2024-04-09 | $28.37 | $28.89 | $27.50 | $27.80 | $27.80 | 22,632,460 |
| 2024-04-08 | $27.68 | $29.61 | $27.51 | $28.77 | $28.77 | 28,006,320 |
| 2024-04-03 | $27.71 | $30.18 | $27.20 | $28.37 | $28.37 | 39,212,230 |
| 2024-04-02 | $25.30 | $27.93 | $25.12 | $27.70 | $27.70 | 27,239,770 |
| 2024-04-01 | $25.10 | $25.68 | $24.63 | $25.39 | $25.39 | 15,829,780 |
| 2024-03-29 | $23.80 | $25.22 | $23.64 | $25.09 | $25.09 | 20,068,340 |
| 2024-03-28 | $22.71 | $23.68 | $22.69 | $23.30 | $23.30 | 11,531,620 |
| 2024-03-27 | $23.01 | $24.13 | $22.50 | $22.71 | $22.71 | 15,093,300 |
| 2024-03-26 | $23.23 | $23.78 | $23.06 | $23.31 | $23.31 | 13,768,930 |
| 2024-03-25 | $22.15 | $23.75 | $22.11 | $23.25 | $23.25 | 17,672,720 |
| 2024-03-22 | $22.30 | $22.49 | $21.82 | $22.10 | $22.10 | 9,235,610 |
| 2024-03-21 | $22.34 | $22.75 | $22.16 | $22.63 | $22.63 | 10,676,490 |
| 2024-03-20 | $21.77 | $22.66 | $21.63 | $22.59 | $22.59 | 13,475,100 |
| 2024-03-19 | $21.92 | $22.55 | $21.79 | $21.89 | $21.89 | 16,379,950 |
| 2024-03-18 | $21.78 | $21.88 | $21.38 | $21.68 | $21.68 | 10,841,490 |
| 2024-03-15 | $21.39 | $22.12 | $21.21 | $21.85 | $21.85 | 15,569,590 |
| 2024-03-14 | $21.15 | $21.46 | $20.78 | $21.22 | $21.22 | 12,842,750 |
| 2024-03-13 | $20.80 | $21.04 | $20.64 | $20.94 | $20.94 | 6,958,520 |
| 2024-03-12 | $21.34 | $21.38 | $20.60 | $20.86 | $20.86 | 11,752,160 |
| 2024-03-11 | $21.40 | $21.52 | $20.96 | $21.38 | $21.38 | 11,771,770 |
| 2024-03-08 | $21.45 | $21.85 | $21.05 | $21.68 | $21.68 | 11,268,320 |
| 2024-03-07 | $21.15 | $22.12 | $21.10 | $21.48 | $21.48 | 15,497,250 |
| 2024-03-06 | $20.22 | $21.55 | $20.06 | $21.30 | $21.30 | 17,305,760 |
| 2024-03-05 | $20.10 | $20.28 | $19.82 | $20.22 | $20.22 | 7,908,190 |
| 2024-03-04 | $19.70 | $20.28 | $19.66 | $20.22 | $20.22 | 11,414,020 |
| 2024-03-01 | $19.35 | $19.64 | $19.22 | $19.50 | $19.50 | 5,330,900 |
| 2024-02-29 | $18.95 | $19.36 | $18.86 | $19.29 | $19.29 | 5,619,240 |
| 2024-02-28 | $19.65 | $19.65 | $18.89 | $18.93 | $18.93 | 6,815,690 |
| 2024-02-27 | $19.18 | $19.58 | $19.08 | $19.54 | $19.54 | 5,446,750 |
| 2024-02-26 | $19.13 | $19.62 | $19.05 | $19.24 | $19.24 | 5,738,900 |
| 2024-02-23 | $19.69 | $19.77 | $19.06 | $19.32 | $19.32 | 10,775,200 |
| 2024-02-22 | $19.17 | $19.79 | $19.17 | $19.68 | $19.68 | 7,140,670 |
| 2024-02-21 | $19.28 | $19.57 | $19.08 | $19.20 | $19.20 | 7,929,400 |
| 2024-02-20 | $19.22 | $19.50 | $18.92 | $19.31 | $19.31 | 5,388,140 |
| 2024-02-19 | $18.76 | $19.33 | $18.53 | $19.30 | $19.30 | 9,398,250 |
| 2024-02-08 | $17.90 | $18.64 | $17.66 | $18.53 | $18.53 | 7,264,860 |
| 2024-02-07 | $17.69 | $18.35 | $17.56 | $17.94 | $17.94 | 5,676,650 |
| 2024-02-06 | $16.72 | $18.00 | $16.30 | $17.70 | $17.70 | 6,632,400 |
| 2024-02-05 | $17.38 | $17.38 | $16.16 | $16.96 | $16.96 | 8,065,600 |
| 2024-02-02 | $17.63 | $17.99 | $16.86 | $17.49 | $17.49 | 6,710,410 |
| 2024-02-01 | $18.04 | $18.09 | $17.28 | $17.80 | $17.80 | 5,809,170 |
| 2024-01-31 | $18.70 | $18.70 | $17.93 | $18.12 | $18.12 | 5,459,580 |
| 2024-01-30 | $18.79 | $19.20 | $18.44 | $18.68 | $18.68 | 5,946,100 |
| 2024-01-29 | $19.26 | $19.66 | $19.01 | $19.16 | $19.16 | 7,373,740 |
| 2024-01-26 | $19.26 | $19.70 | $18.92 | $19.41 | $19.41 | 8,921,950 |
| 2024-01-25 | $17.77 | $19.32 | $17.77 | $19.13 | $19.13 | 8,990,000 |
| 2024-01-24 | $17.31 | $17.78 | $17.11 | $17.77 | $17.77 | 4,526,510 |
| 2024-01-23 | $17.05 | $17.38 | $16.87 | $17.27 | $17.27 | 4,234,380 |
| 2024-01-22 | $18.07 | $18.25 | $16.85 | $16.90 | $16.90 | 7,373,200 |
| 2024-01-19 | $18.27 | $18.36 | $18.12 | $18.23 | $18.23 | 2,878,180 |
| 2024-01-18 | $18.11 | $18.27 | $17.72 | $18.24 | $18.24 | 7,189,070 |
| 2024-01-17 | $18.86 | $19.14 | $18.32 | $18.33 | $18.33 | 6,036,800 |
| 2024-01-16 | $18.76 | $18.92 | $18.52 | $18.90 | $18.90 | 4,644,700 |
| 2024-01-15 | $18.78 | $19.10 | $18.49 | $18.93 | $18.93 | 6,253,800 |
| 2024-01-12 | $18.60 | $19.32 | $18.60 | $18.99 | $18.99 | 8,184,480 |
| 2024-01-11 | $18.40 | $18.62 | $18.27 | $18.57 | $18.57 | 2,869,660 |
| 2024-01-10 | $18.31 | $18.55 | $18.31 | $18.43 | $18.43 | 3,723,700 |
| 2024-01-09 | $18.31 | $18.69 | $18.07 | $18.38 | $18.38 | 4,191,200 |
| 2024-01-08 | $18.81 | $18.83 | $18.33 | $18.33 | $18.33 | 4,281,440 |
| 2024-01-05 | $19.29 | $19.29 | $18.77 | $18.81 | $18.81 | 6,699,650 |
| 2024-01-04 | $19.28 | $19.45 | $18.93 | $19.13 | $19.13 | 10,135,960 |
| 2024-01-03 | $18.76 | $18.89 | $18.61 | $18.85 | $18.85 | 4,642,340 |
| 2024-01-02 | $18.45 | $19.02 | $18.41 | $18.83 | $18.83 | 6,289,600 |
| 2024-01-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-12-29 | $18.18 | $18.52 | $18.12 | $18.52 | $18.52 | 4,935,090 |
| 2023-12-28 | $18.23 | $18.40 | $17.96 | $18.33 | $18.33 | 6,648,960 |
| 2023-12-27 | $18.19 | $18.45 | $18.11 | $18.42 | $18.42 | 5,413,940 |
| 2023-12-26 | $18.00 | $18.28 | $17.97 | $18.02 | $18.02 | 4,308,500 |
| 2023-12-25 | $18.15 | $18.16 | $17.65 | $17.98 | $17.98 | 3,740,600 |
| 2023-12-22 | $18.10 | $18.45 | $18.05 | $18.23 | $18.23 | 3,497,250 |
| 2023-12-21 | $17.92 | $18.17 | $17.74 | $18.14 | $18.14 | 2,516,400 |
| 2023-12-20 | $18.15 | $18.34 | $17.97 | $18.01 | $18.01 | 3,650,100 |
| 2023-12-19 | $18.27 | $18.29 | $17.89 | $18.02 | $18.02 | 3,408,000 |
| 2023-12-18 | $18.26 | $18.38 | $18.04 | $18.09 | $18.09 | 2,888,020 |
| 2023-12-14 | $18.53 | $18.60 | $18.27 | $18.29 | $18.29 | 2,107,610 |
| 2023-12-13 | $18.63 | $18.72 | $18.29 | $18.29 | $18.29 | 4,431,990 |
| 2023-12-12 | $18.79 | $18.86 | $18.62 | $18.73 | $18.73 | 3,470,700 |
| 2023-12-11 | $18.52 | $18.86 | $18.23 | $18.85 | $18.85 | 3,780,600 |
| 2023-12-08 | $18.45 | $18.74 | $18.45 | $18.46 | $18.46 | 2,769,500 |
| 2023-12-07 | $18.92 | $18.92 | $18.40 | $18.47 | $18.47 | 4,645,800 |
| 2023-12-06 | $18.76 | $19.07 | $18.73 | $18.88 | $18.88 | 2,973,480 |
| 2023-12-05 | $19.16 | $19.19 | $18.75 | $18.75 | $18.75 | 3,915,220 |
| 2023-12-04 | $19.42 | $19.60 | $19.16 | $19.17 | $19.17 | 3,780,540 |
| 2023-12-01 | $19.38 | $19.53 | $19.15 | $19.43 | $19.43 | 4,540,380 |
| 2023-11-30 | $19.71 | $19.71 | $19.37 | $19.59 | $19.59 | 3,317,900 |
| 2023-11-29 | $19.70 | $19.77 | $19.50 | $19.60 | $19.60 | 2,349,600 |
| 2023-11-28 | $19.52 | $19.67 | $19.32 | $19.61 | $19.61 | 2,815,080 |
| 2023-11-27 | $19.66 | $19.77 | $19.50 | $19.52 | $19.52 | 4,219,970 |
| 2023-11-24 | $19.95 | $20.10 | $19.60 | $19.74 | $19.74 | 3,773,030 |
| 2023-11-23 | $19.67 | $20.08 | $19.61 | $19.96 | $19.96 | 3,512,220 |
| 2023-11-22 | $20.23 | $20.37 | $19.77 | $19.78 | $19.78 | 6,026,500 |
| 2023-11-21 | $20.55 | $20.85 | $20.22 | $20.23 | $20.23 | 5,895,670 |
| 2023-11-20 | $20.01 | $20.48 | $19.94 | $20.45 | $20.45 | 7,130,610 |
| 2023-11-17 | $19.88 | $19.91 | $19.70 | $19.81 | $19.81 | 4,104,300 |
| 2023-11-16 | $20.00 | $20.34 | $20.00 | $20.06 | $20.06 | 4,021,070 |
| 2023-11-15 | $20.14 | $20.38 | $20.10 | $20.24 | $20.24 | 5,501,000 |
| 2023-11-14 | $20.25 | $20.28 | $19.95 | $20.15 | $20.15 | 4,680,300 |
| 2023-11-13 | $20.00 | $20.33 | $19.90 | $20.21 | $20.21 | 5,775,570 |
| 2023-11-10 | $20.04 | $20.09 | $19.80 | $20.00 | $20.00 | 5,092,820 |
| 2023-11-09 | $19.69 | $20.09 | $19.67 | $19.97 | $19.97 | 7,932,990 |
| 2023-11-08 | $19.51 | $19.94 | $19.41 | $19.80 | $19.80 | 9,522,000 |
| 2023-11-07 | $19.91 | $20.19 | $19.63 | $20.05 | $20.05 | 10,538,220 |
| 2023-11-06 | $20.38 | $20.38 | $19.95 | $20.10 | $20.10 | 13,065,900 |
| 2023-11-03 | $20.55 | $20.84 | $20.37 | $20.71 | $20.71 | 8,566,570 |
| 2023-11-02 | $20.83 | $20.88 | $20.19 | $20.53 | $20.53 | 10,729,300 |
| 2023-11-01 | $20.55 | $20.60 | $19.94 | $20.10 | $20.10 | 6,449,100 |
| 2023-10-31 | $20.90 | $21.01 | $20.35 | $20.46 | $20.46 | 8,852,620 |
| 2023-10-30 | $20.68 | $21.23 | $20.65 | $21.16 | $21.16 | 9,972,120 |
| 2023-10-27 | $19.80 | $20.88 | $19.60 | $20.86 | $20.86 | 11,811,300 |
| 2023-10-26 | $20.15 | $20.25 | $19.56 | $20.02 | $20.02 | 9,771,540 |
| 2023-10-25 | $20.19 | $20.32 | $19.60 | $19.99 | $19.99 | 13,889,780 |
| 2023-10-24 | $19.90 | $20.63 | $19.88 | $20.31 | $20.31 | 11,964,740 |
| 2023-10-23 | $20.37 | $20.48 | $20.07 | $20.20 | $20.20 | 12,985,070 |
| 2023-10-20 | $21.70 | $21.90 | $20.71 | $21.04 | $21.04 | 15,696,330 |
| 2023-10-19 | $22.55 | $22.64 | $21.27 | $21.34 | $21.34 | 17,985,500 |
| 2023-10-18 | $22.96 | $23.50 | $22.37 | $22.58 | $22.58 | 23,651,200 |
| 2023-10-17 | $21.78 | $23.84 | $21.52 | $23.32 | $23.32 | 42,659,910 |
| 2023-10-16 | $20.20 | $21.67 | $20.06 | $21.67 | $21.67 | 24,001,670 |
| 2023-10-13 | $19.42 | $19.74 | $19.16 | $19.70 | $19.70 | 8,391,980 |
| 2023-10-12 | $19.35 | $19.50 | $19.19 | $19.43 | $19.43 | 10,382,500 |
| 2023-10-11 | $20.00 | $20.00 | $19.32 | $19.39 | $19.39 | 12,335,590 |
| 2023-10-10 | $20.76 | $21.29 | $20.17 | $20.20 | $20.20 | 17,594,440 |
| 2023-10-09 | $21.00 | $21.35 | $20.00 | $20.65 | $20.65 | 19,565,270 |
| 2023-09-28 | $21.72 | $22.30 | $21.55 | $21.79 | $21.79 | 14,444,830 |
| 2023-09-27 | $20.94 | $21.34 | $20.72 | $21.11 | $21.11 | 9,016,970 |
| 2023-09-26 | $20.77 | $21.09 | $20.54 | $20.60 | $20.60 | 5,843,420 |
| 2023-09-25 | $20.68 | $21.09 | $20.53 | $20.76 | $20.76 | 5,326,260 |
| 2023-09-22 | $20.92 | $21.04 | $20.55 | $20.73 | $20.73 | 5,334,830 |
| 2023-09-21 | $21.01 | $21.12 | $20.56 | $20.83 | $20.83 | 7,044,150 |
| 2023-09-20 | $21.44 | $21.72 | $21.13 | $21.19 | $21.19 | 9,820,470 |
| 2023-09-19 | $21.87 | $22.30 | $21.67 | $21.74 | $21.74 | 9,781,300 |
| 2023-09-18 | $22.71 | $22.71 | $21.70 | $21.80 | $21.80 | 13,619,140 |
| 2023-09-15 | $22.17 | $23.29 | $21.93 | $22.72 | $22.72 | 25,205,590 |
| 2023-09-14 | $21.30 | $22.28 | $21.25 | $21.75 | $21.75 | 13,908,740 |
| 2023-09-13 | $21.30 | $21.80 | $21.13 | $21.45 | $21.45 | 15,805,950 |
| 2023-09-12 | $20.89 | $21.16 | $20.74 | $20.77 | $20.77 | 5,343,400 |
| 2023-09-11 | $20.84 | $21.36 | $20.52 | $21.02 | $21.02 | 9,397,030 |
| 2023-09-08 | $21.00 | $21.06 | $20.27 | $20.65 | $20.65 | 12,957,400 |
| 2023-09-07 | $21.10 | $22.05 | $20.81 | $21.60 | $21.60 | 16,318,210 |
| 2023-09-06 | $21.77 | $21.98 | $20.77 | $21.11 | $21.11 | 16,990,220 |
| 2023-09-05 | $20.68 | $20.92 | $20.33 | $20.73 | $20.73 | 8,070,490 |
| 2023-09-04 | $19.98 | $21.22 | $19.82 | $20.67 | $20.67 | 15,517,590 |
| 2023-09-01 | $19.55 | $19.81 | $19.18 | $19.58 | $19.58 | 5,802,250 |
| 2023-08-31 | $19.61 | $19.80 | $19.33 | $19.44 | $19.44 | 3,911,400 |
| 2023-08-30 | $19.44 | $19.60 | $19.03 | $19.51 | $19.51 | 5,421,400 |
| 2023-08-29 | $19.49 | $19.49 | $19.11 | $19.44 | $19.44 | 6,140,300 |
| 2023-08-28 | $19.99 | $19.99 | $19.32 | $19.49 | $19.49 | 5,269,200 |
| 2023-08-25 | $19.22 | $19.49 | $19.10 | $19.17 | $19.17 | 2,776,500 |
| 2023-08-24 | $19.37 | $19.50 | $19.16 | $19.33 | $19.33 | 2,578,370 |
| 2023-08-23 | $19.63 | $19.73 | $19.34 | $19.34 | $19.34 | 3,167,600 |
| 2023-08-22 | $19.63 | $19.83 | $19.41 | $19.80 | $19.80 | 3,390,300 |
| 2023-08-21 | $19.83 | $20.10 | $19.60 | $19.66 | $19.66 | 3,313,170 |
| 2023-08-18 | $19.83 | $20.09 | $19.72 | $19.72 | $19.72 | 3,618,400 |
| 2023-08-17 | $19.55 | $19.87 | $19.39 | $19.84 | $19.84 | 3,813,500 |
| 2023-08-16 | $19.95 | $19.99 | $19.60 | $19.60 | $19.60 | 5,201,500 |
| 2023-08-15 | $20.29 | $20.50 | $19.82 | $20.00 | $20.00 | 4,327,200 |
| 2023-08-14 | $20.22 | $20.78 | $20.03 | $20.19 | $20.19 | 4,687,640 |
| 2023-08-11 | $20.50 | $20.62 | $20.27 | $20.34 | $20.34 | 5,141,080 |
| 2023-08-10 | $20.65 | $20.94 | $20.30 | $20.70 | $20.70 | 7,564,150 |
| 2023-08-09 | $20.44 | $20.54 | $20.09 | $20.25 | $20.25 | 4,170,200 |
| 2023-08-08 | $20.52 | $20.56 | $20.20 | $20.42 | $20.42 | 3,505,000 |
| 2023-08-07 | $21.00 | $21.05 | $20.48 | $20.66 | $20.66 | 4,360,740 |
| 2023-08-04 | $21.31 | $21.60 | $20.60 | $20.86 | $20.86 | 6,475,130 |
| 2023-08-03 | $20.91 | $21.13 | $20.66 | $21.02 | $21.02 | 6,566,020 |
| 2023-08-02 | $21.28 | $21.38 | $20.89 | $21.21 | $21.21 | 7,545,290 |
| 2023-08-01 | $20.49 | $21.68 | $20.47 | $21.20 | $21.20 | 13,792,890 |
| 2023-07-31 | $19.70 | $20.46 | $19.69 | $20.32 | $20.32 | 10,157,350 |
| 2023-07-28 | $19.69 | $19.93 | $19.47 | $19.86 | $19.86 | 5,876,010 |
| 2023-07-27 | $20.00 | $20.17 | $19.63 | $19.74 | $19.74 | 6,171,210 |
| 2023-07-26 | $20.02 | $20.30 | $19.74 | $20.00 | $20.00 | 6,771,630 |
| 2023-07-25 | $19.92 | $20.26 | $19.78 | $19.90 | $19.90 | 9,795,220 |
| 2023-07-24 | $19.38 | $19.73 | $19.03 | $19.46 | $19.46 | 5,645,500 |
| 2023-07-21 | $19.72 | $19.88 | $19.34 | $19.45 | $19.45 | 7,424,210 |
| 2023-07-20 | $20.13 | $20.39 | $19.50 | $19.55 | $19.55 | 11,965,300 |
| 2023-07-19 | $19.93 | $20.69 | $19.68 | $20.41 | $20.41 | 18,513,380 |
| 2023-07-18 | $19.89 | $19.99 | $19.30 | $19.45 | $19.45 | 9,786,910 |
| 2023-07-17 | $20.20 | $20.33 | $19.60 | $19.89 | $19.89 | 13,375,450 |
| 2023-07-14 | $18.98 | $20.46 | $18.68 | $20.46 | $20.46 | 29,103,300 |
| 2023-07-13 | $17.72 | $18.98 | $17.70 | $18.60 | $18.60 | 13,614,820 |
| 2023-07-12 | $17.64 | $17.88 | $17.57 | $17.69 | $17.69 | 5,250,990 |
| 2023-07-11 | $17.44 | $17.58 | $17.28 | $17.55 | $17.55 | 2,986,200 |
| 2023-07-10 | $17.55 | $17.83 | $17.40 | $17.45 | $17.45 | 3,551,500 |
| 2023-07-07 | $17.23 | $17.43 | $17.18 | $17.39 | $17.39 | 3,337,210 |
| 2023-07-06 | $17.23 | $17.35 | $17.13 | $17.31 | $17.31 | 3,519,980 |
| 2023-07-05 | $17.32 | $17.42 | $17.14 | $17.26 | $17.26 | 3,245,690 |
| 2023-07-04 | $17.20 | $17.44 | $17.08 | $17.31 | $17.31 | 5,005,670 |
| 2023-07-03 | $16.88 | $17.33 | $16.85 | $17.18 | $17.18 | 5,230,840 |
| 2023-06-30 | $16.63 | $16.97 | $16.53 | $16.92 | $16.92 | 4,367,900 |
| 2023-06-29 | $16.70 | $16.79 | $16.56 | $16.72 | $16.72 | 3,693,400 |
| 2023-06-28 | $16.55 | $16.85 | $16.48 | $16.81 | $16.81 | 3,386,680 |
| 2023-06-27 | $16.26 | $16.71 | $16.21 | $16.70 | $16.70 | 4,350,000 |
| 2023-06-26 | $16.64 | $16.80 | $16.20 | $16.26 | $16.26 | 4,159,000 |
| 2023-06-21 | $16.28 | $17.23 | $16.28 | $16.69 | $16.69 | 6,825,660 |
| 2023-06-20 | $16.43 | $16.60 | $16.28 | $16.36 | $16.36 | 3,123,060 |
| 2023-06-19 | $16.54 | $16.58 | $16.35 | $16.43 | $16.43 | 3,592,760 |
| 2023-06-16 | $16.09 | $16.85 | $16.02 | $16.60 | $16.60 | 8,262,980 |
| 2023-06-15 | $15.60 | $16.04 | $15.50 | $15.97 | $15.97 | 5,810,550 |
| 2023-06-14 | $15.95 | $16.05 | $15.74 | $15.77 | $15.52 | 3,529,000 |
| 2023-06-13 | $15.79 | $15.92 | $15.73 | $15.85 | $15.60 | 3,659,140 |
| 2023-06-12 | $16.09 | $16.15 | $15.79 | $16.00 | $15.74 | 3,861,900 |
| 2023-06-09 | $16.20 | $16.32 | $16.07 | $16.18 | $15.92 | 2,318,500 |
| 2023-06-08 | $16.36 | $16.44 | $16.19 | $16.23 | $15.97 | 2,073,850 |
| 2023-06-07 | $16.30 | $16.44 | $16.16 | $16.23 | $15.97 | 2,203,300 |
| 2023-06-06 | $16.76 | $16.76 | $16.25 | $16.32 | $16.06 | 3,675,150 |
| 2023-06-05 | $16.66 | $17.16 | $16.66 | $16.77 | $16.50 | 3,609,630 |
| 2023-06-02 | $16.34 | $16.67 | $16.33 | $16.62 | $16.35 | 3,869,680 |
| 2023-06-01 | $16.09 | $16.34 | $16.04 | $16.29 | $16.03 | 5,416,280 |
| 2023-05-31 | $16.72 | $16.72 | $16.17 | $16.21 | $15.95 | 5,832,300 |
| 2023-05-30 | $16.85 | $16.88 | $16.60 | $16.80 | $16.53 | 2,558,200 |
| 2023-05-29 | $16.89 | $17.09 | $16.82 | $16.86 | $16.59 | 2,711,400 |
| 2023-05-26 | $16.88 | $16.98 | $16.71 | $16.84 | $16.57 | 2,547,000 |
| 2023-05-25 | $17.20 | $17.22 | $16.82 | $17.08 | $16.81 | 3,701,730 |
| 2023-05-24 | $17.16 | $17.32 | $17.00 | $17.25 | $16.97 | 3,553,460 |
| 2023-05-23 | $17.18 | $17.27 | $17.05 | $17.09 | $16.82 | 2,602,070 |
| 2023-05-22 | $17.20 | $17.27 | $17.00 | $17.18 | $16.90 | 2,971,790 |
| 2023-05-19 | $17.11 | $17.40 | $16.94 | $17.33 | $17.05 | 4,714,070 |
| 2023-05-18 | $17.17 | $17.54 | $17.08 | $17.20 | $16.92 | 5,088,200 |
| 2023-05-17 | $16.85 | $17.20 | $16.61 | $17.04 | $16.77 | 4,995,110 |
| 2023-05-16 | $16.45 | $17.48 | $16.40 | $16.98 | $16.71 | 10,556,790 |
| 2023-05-15 | $16.28 | $16.41 | $16.02 | $16.37 | $16.11 | 5,972,010 |
| 2023-05-12 | $16.66 | $16.75 | $16.37 | $16.40 | $16.14 | 3,957,800 |
| 2023-05-11 | $16.81 | $16.93 | $16.64 | $16.74 | $16.47 | 3,159,700 |
| 2023-05-10 | $16.95 | $16.96 | $16.65 | $16.81 | $16.54 | 5,428,260 |
| 2023-05-09 | $17.54 | $17.64 | $16.96 | $16.98 | $16.71 | 8,677,700 |
| 2023-05-08 | $17.46 | $17.74 | $17.34 | $17.51 | $17.23 | 8,523,490 |
| 2023-05-05 | $17.43 | $17.46 | $16.77 | $17.17 | $16.89 | 9,617,220 |
| 2023-05-04 | $17.40 | $17.70 | $16.97 | $17.62 | $17.34 | 11,424,640 |
| 2023-05-03 | $18.03 | $18.03 | $18.03 | $18.03 | $17.74 | 0 |
| 2023-05-02 | $18.03 | $18.03 | $18.03 | $18.03 | $17.74 | 0 |
| 2023-04-28 | $17.50 | $18.38 | $17.47 | $18.03 | $17.74 | 12,799,410 |
| 2023-04-27 | $17.17 | $17.30 | $16.93 | $17.16 | $16.89 | 5,734,240 |
| 2023-04-26 | $17.12 | $17.48 | $16.91 | $17.41 | $17.13 | 5,147,960 |
| 2023-04-25 | $17.30 | $17.68 | $17.04 | $17.36 | $17.08 | 8,463,620 |
| 2023-04-24 | $17.35 | $17.60 | $17.00 | $17.33 | $17.05 | 7,599,500 |
| 2023-04-21 | $18.11 | $18.18 | $17.30 | $17.35 | $17.35 | 13,846,520 |
| 2023-04-20 | $18.30 | $18.57 | $17.93 | $18.13 | $18.13 | 21,844,950 |
| 2023-04-19 | $17.68 | $17.68 | $17.40 | $17.50 | $17.50 | 4,960,160 |
| 2023-04-18 | $17.56 | $17.68 | $17.38 | $17.68 | $17.68 | 6,369,060 |
| 2023-04-17 | $17.29 | $17.87 | $17.26 | $17.67 | $17.67 | 9,608,450 |
| 2023-04-14 | $17.12 | $17.54 | $16.94 | $17.38 | $17.38 | 9,130,430 |
| 2023-04-13 | $17.15 | $17.54 | $17.02 | $17.12 | $17.12 | 11,084,980 |
| 2023-04-12 | $16.78 | $17.14 | $16.77 | $17.08 | $17.08 | 6,558,500 |
| 2023-04-11 | $16.59 | $16.76 | $16.33 | $16.73 | $16.73 | 4,740,840 |
| 2023-04-10 | $16.66 | $16.75 | $16.41 | $16.65 | $16.65 | 5,925,020 |
| 2023-04-07 | $16.75 | $16.76 | $16.52 | $16.63 | $16.63 | 4,839,030 |
| 2023-04-06 | $16.57 | $16.77 | $16.16 | $16.72 | $16.72 | 7,816,700 |
| 2023-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-04-04 | $17.30 | $17.49 | $16.78 | $16.81 | $16.81 | 14,895,220 |
| 2023-04-03 | $17.20 | $17.50 | $16.80 | $17.01 | $17.01 | 22,257,400 |
| 2023-03-31 | $16.05 | $16.40 | $16.02 | $16.27 | $16.27 | 4,334,590 |
| 2023-03-30 | $15.74 | $16.17 | $15.74 | $16.15 | $16.15 | 7,655,370 |
| 2023-03-29 | $16.72 | $16.73 | $16.23 | $16.42 | $16.42 | 8,552,170 |
| 2023-03-28 | $16.95 | $17.20 | $16.64 | $16.81 | $16.81 | 14,896,210 |
| 2023-03-27 | $16.54 | $16.57 | $16.13 | $16.47 | $16.47 | 6,198,720 |
| 2023-03-24 | $16.99 | $17.03 | $16.39 | $16.52 | $16.52 | 12,701,700 |
| 2023-03-23 | $17.12 | $17.24 | $16.95 | $17.09 | $17.09 | 3,980,630 |
| 2023-03-22 | $17.14 | $17.33 | $17.01 | $17.16 | $17.16 | 4,751,900 |
| 2023-03-21 | $17.02 | $17.17 | $16.71 | $17.08 | $17.08 | 5,741,400 |
| 2023-03-20 | $17.14 | $17.31 | $16.80 | $16.90 | $16.90 | 6,448,200 |
| 2023-03-17 | $16.85 | $17.57 | $16.77 | $17.12 | $17.12 | 8,860,060 |
| 2023-03-16 | $16.91 | $17.12 | $16.76 | $16.79 | $16.79 | 9,185,030 |
| 2023-03-15 | $16.96 | $17.58 | $16.90 | $17.48 | $17.48 | 10,314,560 |
| 2023-03-14 | $18.01 | $18.07 | $16.98 | $17.02 | $17.02 | 20,459,920 |
| 2023-03-13 | $18.25 | $18.75 | $17.99 | $18.29 | $18.29 | 12,027,290 |
| 2023-03-10 | $18.30 | $18.45 | $17.89 | $17.89 | $17.89 | 6,497,930 |
| 2023-03-09 | $18.60 | $18.97 | $18.40 | $18.43 | $18.43 | 9,594,660 |
| 2023-03-08 | $19.37 | $19.37 | $18.61 | $18.79 | $18.79 | 15,281,300 |
| 2023-03-07 | $19.12 | $20.15 | $19.12 | $19.81 | $19.81 | 20,135,500 |
| 2023-03-06 | $19.15 | $19.30 | $18.85 | $19.02 | $19.02 | 5,817,890 |
| 2023-03-03 | $19.00 | $19.15 | $18.73 | $18.88 | $18.88 | 6,140,740 |
| 2023-03-02 | $19.24 | $19.28 | $18.97 | $19.00 | $19.00 | 7,307,900 |
| 2023-03-01 | $19.25 | $19.36 | $19.12 | $19.24 | $19.24 | 4,781,730 |
| 2023-02-28 | $19.32 | $19.40 | $19.01 | $19.25 | $19.25 | 3,680,400 |
| 2023-02-27 | $19.10 | $19.63 | $19.05 | $19.32 | $19.32 | 6,456,890 |
| 2023-02-24 | $19.13 | $19.30 | $18.96 | $19.10 | $19.10 | 6,261,090 |
| 2023-02-23 | $19.03 | $19.29 | $18.83 | $18.93 | $18.93 | 5,425,370 |
| 2023-02-22 | $18.73 | $19.07 | $18.61 | $18.80 | $18.80 | 2,991,100 |
| 2023-02-21 | $18.78 | $19.09 | $18.63 | $18.84 | $18.84 | 3,651,400 |
| 2023-02-20 | $18.58 | $18.80 | $18.53 | $18.72 | $18.72 | 3,885,770 |
| 2023-02-17 | $18.35 | $18.93 | $18.35 | $18.70 | $18.70 | 4,195,320 |
| 2023-02-16 | $18.88 | $19.08 | $18.31 | $18.47 | $18.47 | 5,423,260 |
| 2023-02-15 | $19.12 | $19.16 | $18.85 | $18.90 | $18.90 | 3,446,900 |
| 2023-02-14 | $19.07 | $19.33 | $19.05 | $19.16 | $19.16 | 3,844,290 |
| 2023-02-13 | $19.23 | $19.49 | $19.04 | $19.07 | $19.07 | 7,222,300 |
| 2023-02-10 | $19.12 | $19.17 | $18.72 | $18.85 | $18.85 | 5,280,510 |
| 2023-02-09 | $19.25 | $19.47 | $19.12 | $19.23 | $19.23 | 4,501,710 |
| 2023-02-08 | $19.74 | $19.77 | $19.24 | $19.25 | $19.25 | 8,438,300 |
| 2023-02-07 | $19.00 | $19.24 | $18.95 | $19.16 | $19.16 | 4,286,010 |
| 2023-02-06 | $19.04 | $19.25 | $18.95 | $19.00 | $19.00 | 4,990,520 |
| 2023-02-03 | $19.25 | $19.44 | $18.90 | $19.16 | $19.16 | 7,030,210 |
| 2023-02-02 | $19.45 | $19.58 | $19.16 | $19.45 | $19.45 | 7,819,380 |
| 2023-02-01 | $19.60 | $19.68 | $19.38 | $19.60 | $19.60 | 7,724,930 |
| 2023-01-31 | $19.20 | $19.65 | $19.14 | $19.60 | $19.60 | 7,068,170 |
| 2023-01-30 | $19.56 | $19.87 | $19.34 | $19.50 | $19.50 | 7,924,020 |
| 2023-01-20 | $19.19 | $19.81 | $18.95 | $19.56 | $19.56 | 10,004,410 |
| 2023-01-19 | $19.20 | $19.25 | $18.83 | $18.90 | $18.90 | 6,447,820 |
| 2023-01-18 | $18.53 | $19.50 | $18.52 | $19.38 | $19.38 | 12,858,150 |
| 2023-01-17 | $18.65 | $18.72 | $18.18 | $18.35 | $18.35 | 3,979,710 |
| 2023-01-16 | $17.98 | $18.68 | $17.96 | $18.54 | $18.54 | 8,316,430 |
| 2023-01-13 | $18.06 | $18.49 | $17.89 | $17.98 | $17.98 | 6,747,290 |
| 2023-01-12 | $17.80 | $18.18 | $17.59 | $17.98 | $17.98 | 7,090,040 |
| 2023-01-11 | $17.80 | $17.87 | $17.35 | $17.58 | $17.58 | 7,987,570 |
| 2023-01-10 | $17.63 | $17.97 | $17.63 | $17.75 | $17.75 | 4,084,940 |
| 2023-01-09 | $17.54 | $17.88 | $17.47 | $17.66 | $17.66 | 4,017,540 |
| 2023-01-06 | $17.45 | $17.65 | $17.37 | $17.46 | $17.46 | 4,274,240 |
| 2023-01-05 | $17.35 | $17.57 | $17.28 | $17.40 | $17.40 | 5,440,580 |
| 2023-01-04 | $17.93 | $17.99 | $17.50 | $17.55 | $17.55 | 5,951,940 |
| 2023-01-03 | $18.01 | $18.25 | $17.95 | $18.15 | $18.15 | 3,692,600 |
| 2023-01-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-12-30 | $18.09 | $18.12 | $17.79 | $17.93 | $17.93 | 3,250,400 |
| 2022-12-29 | $18.00 | $18.08 | $17.79 | $18.01 | $18.01 | 3,341,250 |
| 2022-12-28 | $18.09 | $18.36 | $17.95 | $18.09 | $18.09 | 4,427,360 |
| 2022-12-27 | $18.03 | $18.34 | $17.78 | $18.07 | $18.07 | 4,035,100 |
| 2022-12-26 | $17.29 | $18.10 | $17.20 | $18.03 | $18.03 | 7,617,890 |
| 2022-12-23 | $16.91 | $17.28 | $16.80 | $17.10 | $17.10 | 5,359,800 |
| 2022-12-22 | $17.80 | $17.90 | $16.98 | $17.05 | $17.05 | 5,153,660 |
| 2022-12-21 | $17.62 | $17.88 | $17.41 | $17.60 | $17.60 | 3,739,830 |
| 2022-12-20 | $17.76 | $17.92 | $17.51 | $17.66 | $17.66 | 3,420,480 |
| 2022-12-19 | $17.63 | $17.94 | $16.92 | $17.88 | $17.88 | 8,345,970 |
| 2022-12-16 | $18.48 | $18.48 | $17.95 | $18.01 | $18.01 | 5,903,000 |
| 2022-12-15 | $18.82 | $18.92 | $18.53 | $18.59 | $18.59 | 3,143,400 |
| 2022-12-14 | $18.63 | $18.69 | $18.46 | $18.66 | $18.66 | 3,653,050 |
| 2022-12-13 | $18.65 | $18.84 | $18.39 | $18.55 | $18.55 | 5,046,290 |
| 2022-12-12 | $18.85 | $18.90 | $18.45 | $18.49 | $18.49 | 4,991,230 |
| 2022-12-09 | $18.88 | $18.89 | $18.61 | $18.89 | $18.89 | 4,551,350 |
| 2022-12-08 | $19.00 | $19.14 | $18.70 | $18.89 | $18.89 | 7,686,080 |
| 2022-12-07 | $19.09 | $19.21 | $18.93 | $19.17 | $19.17 | 5,679,630 |
| 2022-12-06 | $19.27 | $19.39 | $18.88 | $19.35 | $19.35 | 9,294,750 |
| 2022-12-05 | $19.98 | $19.99 | $19.41 | $19.58 | $19.58 | 12,838,460 |
| 2022-12-01 | $20.17 | $20.35 | $19.73 | $19.77 | $19.77 | 9,832,740 |
| 2022-11-30 | $19.69 | $20.24 | $19.55 | $20.00 | $20.00 | 10,800,570 |
| 2022-11-29 | $19.28 | $19.75 | $19.12 | $19.51 | $19.51 | 6,209,720 |
| 2022-11-28 | $19.35 | $19.45 | $18.88 | $19.30 | $19.30 | 6,930,980 |
| 2022-11-25 | $19.46 | $19.92 | $19.31 | $19.65 | $19.65 | 7,051,400 |
| 2022-11-24 | $19.06 | $19.80 | $19.05 | $19.56 | $19.56 | 8,400,400 |
| 2022-11-23 | $19.66 | $19.90 | $19.30 | $19.65 | $19.65 | 9,589,980 |
| 2022-11-22 | $19.50 | $19.92 | $19.30 | $19.31 | $19.31 | 11,292,650 |
| 2022-11-21 | $19.29 | $19.50 | $19.00 | $19.50 | $19.50 | 8,094,170 |
| 2022-11-18 | $19.80 | $19.95 | $19.55 | $19.57 | $19.57 | 8,749,080 |
| 2022-11-17 | $20.12 | $20.36 | $19.72 | $19.96 | $19.96 | 9,331,400 |
| 2022-11-16 | $20.60 | $20.86 | $20.24 | $20.61 | $20.61 | 9,758,730 |
| 2022-11-15 | $20.39 | $20.60 | $20.16 | $20.52 | $20.52 | 9,034,600 |
| 2022-11-14 | $20.96 | $21.25 | $20.46 | $20.70 | $20.70 | 8,511,360 |
| 2022-11-11 | $22.20 | $22.20 | $20.46 | $21.10 | $21.10 | 18,124,000 |
| 2022-11-10 | $21.43 | $21.94 | $21.43 | $21.72 | $21.72 | 5,182,950 |
| 2022-11-09 | $22.43 | $22.78 | $22.01 | $22.32 | $22.32 | 5,769,720 |
| 2022-11-08 | $22.52 | $23.04 | $22.50 | $22.70 | $22.70 | 9,891,770 |
| 2022-11-07 | $21.20 | $22.88 | $21.08 | $22.69 | $22.69 | 17,542,290 |
| 2022-11-04 | $20.45 | $20.99 | $20.40 | $20.92 | $20.92 | 6,324,880 |
| 2022-11-03 | $19.80 | $20.95 | $19.75 | $20.61 | $20.61 | 8,309,460 |
| 2022-11-02 | $20.00 | $20.31 | $19.70 | $20.13 | $20.13 | 6,514,720 |
| 2022-11-01 | $18.37 | $19.88 | $18.37 | $19.87 | $19.87 | 12,428,410 |
| 2022-10-31 | $19.81 | $20.13 | $18.45 | $18.58 | $18.58 | 15,588,790 |
| 2022-10-28 | $20.61 | $20.74 | $19.87 | $19.99 | $19.89 | 7,572,660 |
| 2022-10-27 | $20.81 | $20.99 | $20.40 | $20.55 | $20.45 | 7,567,420 |
| 2022-10-26 | $20.74 | $20.99 | $20.23 | $20.48 | $20.38 | 8,251,550 |
| 2022-10-25 | $21.27 | $21.27 | $20.00 | $20.81 | $20.71 | 11,664,760 |
| 2022-10-24 | $20.70 | $21.43 | $20.50 | $21.10 | $21.00 | 12,806,810 |
| 2022-10-21 | $20.71 | $20.74 | $20.22 | $20.46 | $20.36 | 6,623,110 |
| 2022-10-20 | $20.50 | $21.28 | $20.45 | $20.90 | $20.80 | 9,894,100 |
| 2022-10-19 | $20.51 | $20.82 | $20.18 | $20.26 | $20.16 | 7,551,970 |
| 2022-10-18 | $21.60 | $21.94 | $20.86 | $20.92 | $20.82 | 11,643,700 |
| 2022-10-17 | $21.43 | $21.93 | $21.21 | $21.75 | $21.65 | 7,187,350 |
| 2022-10-14 | $22.41 | $22.50 | $21.81 | $22.10 | $21.99 | 10,591,280 |
| 2022-10-13 | $21.50 | $22.50 | $21.21 | $22.26 | $22.15 | 10,222,130 |
| 2022-10-12 | $21.87 | $21.96 | $21.12 | $21.75 | $21.65 | 8,750,400 |
| 2022-10-11 | $22.09 | $22.49 | $21.53 | $22.17 | $22.06 | 12,248,430 |
| 2022-10-10 | $22.50 | $22.91 | $22.03 | $22.50 | $22.50 | 20,187,440 |
| 2022-09-30 | $20.62 | $21.12 | $20.23 | $20.83 | $20.83 | 8,056,280 |
| 2022-09-29 | $20.20 | $20.87 | $20.08 | $20.60 | $20.60 | 13,108,000 |
| 2022-09-28 | $20.50 | $20.91 | $19.40 | $19.61 | $19.61 | 10,449,800 |
| 2022-09-27 | $21.54 | $21.62 | $19.61 | $20.44 | $20.44 | 13,529,860 |
| 2022-09-26 | $21.59 | $22.07 | $21.01 | $21.20 | $21.20 | 11,119,360 |
| 2022-09-23 | $23.10 | $23.43 | $22.55 | $22.55 | $22.55 | 11,360,860 |
| 2022-09-22 | $21.69 | $23.29 | $21.65 | $23.18 | $23.18 | 15,010,670 |
| 2022-09-21 | $21.95 | $22.46 | $21.08 | $22.34 | $22.34 | 11,258,470 |
| 2022-09-20 | $22.04 | $22.47 | $21.60 | $22.08 | $22.08 | 8,649,790 |
| 2022-09-19 | $21.85 | $22.65 | $21.56 | $21.82 | $21.82 | 8,863,870 |
| 2022-09-16 | $23.00 | $23.00 | $22.36 | $22.36 | $22.36 | 11,092,160 |
| 2022-09-15 | $23.55 | $24.22 | $22.49 | $23.51 | $23.51 | 16,848,230 |
| 2022-09-14 | $21.97 | $24.10 | $21.77 | $23.48 | $23.48 | 21,055,610 |
| 2022-09-13 | $22.90 | $22.95 | $22.20 | $22.49 | $22.49 | 12,249,510 |
| 2022-09-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-09-09 | $21.90 | $22.77 | $21.43 | $22.36 | $22.36 | 11,330,440 |
| 2022-09-08 | $21.58 | $22.30 | $21.40 | $21.97 | $21.97 | 10,185,500 |
| 2022-09-07 | $22.20 | $22.63 | $21.80 | $22.34 | $22.34 | 10,380,000 |
| 2022-09-06 | $23.08 | $23.20 | $22.30 | $22.80 | $22.80 | 12,347,580 |
| 2022-09-05 | $22.44 | $23.30 | $22.11 | $22.99 | $22.99 | 17,393,330 |
| 2022-09-02 | $21.42 | $22.40 | $20.89 | $22.23 | $22.23 | 10,474,810 |
| 2022-09-01 | $21.28 | $22.00 | $21.21 | $21.60 | $21.60 | 9,656,730 |
| 2022-08-31 | $22.09 | $22.10 | $20.56 | $21.15 | $21.15 | 16,689,140 |
| 2022-08-30 | $23.19 | $23.76 | $22.32 | $22.84 | $22.84 | 19,090,910 |
| 2022-08-29 | $21.50 | $23.45 | $21.13 | $23.14 | $23.14 | 20,407,330 |
| 2022-08-26 | $22.22 | $22.45 | $21.51 | $21.67 | $21.67 | 19,755,560 |
| 2022-08-25 | $21.20 | $22.58 | $20.88 | $22.49 | $22.49 | 34,024,710 |
| 2022-08-24 | $20.55 | $21.36 | $20.40 | $20.84 | $20.84 | 23,589,530 |
| 2022-08-23 | $19.49 | $20.80 | $19.49 | $20.55 | $20.55 | 18,532,590 |
| 2022-08-22 | $19.39 | $19.53 | $18.97 | $19.33 | $19.33 | 9,324,720 |
| 2022-08-19 | $20.36 | $20.57 | $19.30 | $19.31 | $19.31 | 14,164,420 |
| 2022-08-18 | $20.90 | $20.95 | $19.85 | $19.96 | $19.96 | 11,354,880 |
| 2022-08-17 | $20.82 | $21.02 | $20.61 | $20.73 | $20.73 | 7,657,300 |
| 2022-08-16 | $20.75 | $21.35 | $20.60 | $21.02 | $21.02 | 9,128,220 |
| 2022-08-15 | $21.24 | $21.66 | $20.63 | $21.30 | $21.30 | 14,775,500 |
| 2022-08-12 | $20.10 | $21.59 | $20.10 | $21.39 | $21.39 | 18,130,390 |
| 2022-08-11 | $19.99 | $20.09 | $19.77 | $19.84 | $19.84 | 6,369,830 |
| 2022-08-10 | $19.01 | $20.16 | $18.96 | $19.95 | $19.95 | 11,557,750 |
| 2022-08-09 | $18.89 | $19.34 | $18.79 | $19.06 | $19.06 | 7,945,880 |
| 2022-08-08 | $18.90 | $19.02 | $18.46 | $18.83 | $18.83 | 6,970,920 |
| 2022-08-05 | $18.84 | $19.02 | $18.43 | $19.01 | $19.01 | 7,807,300 |
| 2022-08-04 | $18.74 | $19.34 | $18.55 | $19.05 | $19.05 | 8,343,810 |
| 2022-08-03 | $19.80 | $20.05 | $18.95 | $19.05 | $19.05 | 8,841,340 |
| 2022-08-02 | $19.88 | $20.13 | $19.25 | $19.98 | $19.98 | 10,863,760 |
| 2022-08-01 | $20.16 | $20.42 | $19.80 | $20.37 | $20.37 | 6,916,530 |
| 2022-07-29 | $20.36 | $20.60 | $19.88 | $19.99 | $19.99 | 7,158,500 |
| 2022-07-28 | $20.30 | $20.58 | $20.08 | $20.53 | $20.53 | 8,881,340 |
| 2022-07-27 | $19.69 | $20.20 | $19.42 | $20.05 | $20.05 | 11,322,500 |
| 2022-07-26 | $19.38 | $19.89 | $19.16 | $19.73 | $19.73 | 9,400,820 |
| 2022-07-25 | $18.98 | $19.28 | $18.80 | $19.03 | $19.03 | 5,538,040 |
| 2022-07-22 | $19.16 | $19.32 | $18.80 | $18.95 | $18.95 | 6,140,700 |
| 2022-07-21 | $19.62 | $19.63 | $19.05 | $19.27 | $19.27 | 6,704,000 |
| 2022-07-20 | $19.77 | $19.88 | $19.34 | $19.62 | $19.62 | 8,050,060 |
| 2022-07-19 | $19.65 | $20.22 | $19.45 | $19.58 | $19.58 | 11,979,680 |
| 2022-07-18 | $18.88 | $19.56 | $18.88 | $19.48 | $19.48 | 11,759,380 |
| 2022-07-15 | $18.48 | $19.20 | $18.16 | $18.88 | $18.88 | 10,202,540 |
| 2022-07-14 | $19.00 | $19.07 | $18.47 | $18.59 | $18.59 | 13,341,300 |
| 2022-07-13 | $18.04 | $18.33 | $17.67 | $18.23 | $18.23 | 10,017,260 |
| 2022-07-12 | $18.82 | $18.82 | $18.15 | $18.36 | $18.36 | 7,385,130 |
| 2022-07-11 | $19.06 | $19.29 | $18.54 | $18.70 | $18.70 | 8,305,700 |
| 2022-07-08 | $19.58 | $19.77 | $18.94 | $19.05 | $19.05 | 7,329,100 |
| 2022-07-07 | $18.68 | $19.44 | $18.66 | $19.33 | $19.23 | 11,630,600 |
| 2022-07-06 | $19.39 | $19.60 | $18.79 | $18.98 | $18.88 | 19,381,700 |
| 2022-07-05 | $21.02 | $21.16 | $20.17 | $20.73 | $20.62 | 10,701,600 |
| 2022-07-04 | $19.91 | $20.95 | $19.88 | $20.55 | $20.44 | 13,566,290 |
| 2022-07-01 | $20.02 | $20.43 | $19.83 | $19.88 | $19.78 | 11,457,400 |
| 2022-06-30 | $20.44 | $20.85 | $20.40 | $20.57 | $20.46 | 9,956,280 |
| 2022-06-29 | $20.95 | $21.56 | $20.45 | $20.45 | $20.34 | 15,169,100 |
| 2022-06-28 | $20.54 | $21.11 | $20.19 | $20.96 | $20.85 | 18,932,400 |
| 2022-06-27 | $19.56 | $20.31 | $19.55 | $20.20 | $20.09 | 17,606,300 |
| 2022-06-24 | $19.27 | $19.77 | $19.03 | $19.39 | $19.29 | 14,787,500 |
| 2022-06-23 | $18.66 | $19.36 | $18.60 | $19.30 | $19.20 | 15,736,100 |
| 2022-06-22 | $19.33 | $19.80 | $18.88 | $18.99 | $18.89 | 17,796,100 |
| 2022-06-21 | $19.71 | $19.96 | $19.21 | $19.67 | $19.57 | 21,273,100 |
| 2022-06-20 | $20.48 | $20.48 | $19.76 | $19.76 | $19.66 | 17,418,900 |
| 2022-06-17 | $22.18 | $22.58 | $21.68 | $21.95 | $21.84 | 21,584,200 |
| 2022-06-16 | $23.61 | $23.72 | $21.73 | $22.18 | $22.06 | 31,744,340 |
| 2022-06-15 | $25.78 | $25.78 | $23.69 | $23.75 | $23.63 | 40,177,110 |
| 2022-06-14 | $21.10 | $23.53 | $21.09 | $23.53 | $23.41 | 19,872,640 |
| 2022-06-13 | $21.12 | $22.50 | $21.00 | $21.39 | $21.28 | 24,548,000 |
| 2022-06-10 | $20.60 | $22.12 | $20.60 | $21.75 | $21.64 | 23,967,700 |
| 2022-06-09 | $21.65 | $22.65 | $20.88 | $21.20 | $21.09 | 35,934,400 |
| 2022-06-08 | $20.11 | $21.09 | $19.91 | $20.77 | $20.66 | 26,130,600 |
| 2022-06-07 | $20.08 | $20.94 | $19.95 | $20.28 | $20.17 | 24,937,900 |
| 2022-06-06 | $20.01 | $20.65 | $19.66 | $20.00 | $19.90 | 21,216,600 |
| 2022-06-02 | $20.21 | $20.21 | $19.29 | $19.59 | $19.49 | 28,189,600 |
| 2022-06-01 | $19.89 | $21.40 | $19.70 | $21.15 | $21.04 | 32,796,100 |
| 2022-05-31 | $20.09 | $20.60 | $19.61 | $20.25 | $20.14 | 26,660,220 |
| 2022-05-30 | $19.81 | $20.31 | $19.33 | $20.00 | $19.90 | 33,262,780 |
| 2022-05-27 | $19.79 | $20.75 | $19.46 | $20.15 | $20.04 | 46,447,680 |
| 2022-05-26 | $18.00 | $19.18 | $17.80 | $19.18 | $19.08 | 43,411,980 |
| 2022-05-25 | $15.83 | $17.44 | $15.83 | $17.44 | $17.35 | 25,976,500 |
| 2022-05-24 | $16.80 | $16.84 | $15.81 | $15.85 | $15.77 | 14,313,590 |
| 2022-05-23 | $16.44 | $16.86 | $16.44 | $16.86 | $16.77 | 10,444,800 |
| 2022-05-20 | $16.29 | $16.66 | $16.13 | $16.42 | $16.42 | 9,981,400 |
| 2022-05-19 | $16.34 | $16.50 | $15.82 | $16.32 | $16.32 | 12,884,200 |
| 2022-05-18 | $16.05 | $16.90 | $15.95 | $16.72 | $16.72 | 17,551,900 |
| 2022-05-17 | $16.70 | $17.12 | $16.47 | $16.52 | $16.52 | 19,820,200 |
| 2022-05-16 | $16.65 | $16.81 | $16.11 | $16.40 | $16.40 | 18,928,630 |
| 2022-05-13 | $15.47 | $16.68 | $15.47 | $16.28 | $16.28 | 28,823,190 |
| 2022-05-12 | $15.97 | $16.26 | $14.90 | $15.31 | $15.31 | 21,109,570 |
| 2022-05-11 | $14.90 | $15.48 | $14.72 | $15.18 | $15.18 | 14,377,000 |
| 2022-05-10 | $15.30 | $15.30 | $14.50 | $15.01 | $15.01 | 19,006,760 |
| 2022-05-09 | $15.40 | $16.17 | $15.33 | $15.98 | $15.98 | 14,175,900 |
| 2022-05-06 | $15.52 | $16.29 | $15.35 | $15.72 | $15.72 | 19,364,210 |
| 2022-05-05 | $14.90 | $16.40 | $14.68 | $15.97 | $15.97 | 22,489,150 |
| 2022-05-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-05-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-04-29 | $15.08 | $15.56 | $14.57 | $15.25 | $15.25 | 16,978,310 |
| 2022-04-28 | $14.23 | $14.60 | $14.06 | $14.60 | $14.60 | 11,585,930 |
| 2022-04-27 | $13.75 | $14.69 | $13.71 | $14.66 | $14.66 | 14,728,400 |
| 2022-04-26 | $14.16 | $14.16 | $13.15 | $13.48 | $13.48 | 18,026,600 |
| 2022-04-25 | $16.07 | $16.07 | $14.54 | $14.54 | $14.54 | 23,905,500 |
| 2022-04-22 | $14.70 | $16.15 | $13.97 | $16.15 | $16.15 | 20,814,970 |
| 2022-04-21 | $15.48 | $15.53 | $14.50 | $14.68 | $14.68 | 11,043,000 |
| 2022-04-20 | $15.86 | $16.12 | $15.35 | $15.58 | $15.58 | 9,950,000 |
| 2022-04-19 | $15.94 | $16.59 | $15.94 | $16.29 | $16.29 | 11,293,210 |
| 2022-04-18 | $16.26 | $16.42 | $15.70 | $15.82 | $15.82 | 9,706,600 |
| 2022-04-15 | $17.05 | $17.26 | $16.27 | $16.28 | $16.28 | 12,922,230 |
| 2022-04-14 | $16.40 | $17.17 | $16.27 | $16.85 | $16.85 | 14,809,010 |
| 2022-04-13 | $16.16 | $16.84 | $15.97 | $16.60 | $16.60 | 22,600,330 |
| 2022-04-12 | $14.55 | $15.79 | $14.55 | $15.72 | $15.72 | 16,232,100 |
| 2022-04-11 | $14.75 | $15.55 | $14.70 | $14.85 | $14.85 | 13,371,600 |
| 2022-04-08 | $15.11 | $15.25 | $14.46 | $14.70 | $14.70 | 9,857,100 |
| 2022-04-07 | $15.07 | $15.45 | $14.98 | $15.18 | $15.18 | 9,544,200 |
| 2022-04-06 | $14.42 | $15.63 | $14.33 | $15.50 | $15.50 | 15,699,100 |
| 2022-04-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-04-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-04-01 | $14.77 | $14.77 | $14.40 | $14.48 | $14.48 | 8,627,590 |
| 2022-03-31 | $15.30 | $15.34 | $14.51 | $14.87 | $14.87 | 10,657,000 |
| 2022-03-30 | $15.59 | $15.60 | $14.94 | $15.25 | $15.25 | 10,140,200 |
| 2022-03-29 | $15.49 | $16.00 | $15.43 | $15.74 | $15.74 | 8,777,300 |
| 2022-03-28 | $15.39 | $16.31 | $15.03 | $15.89 | $15.89 | 16,459,600 |
| 2022-03-25 | $15.60 | $15.95 | $15.39 | $15.60 | $15.60 | 12,693,500 |
| 2022-03-24 | $16.45 | $16.63 | $15.80 | $15.92 | $15.92 | 17,585,670 |
| 2022-03-23 | $15.36 | $16.41 | $15.35 | $16.16 | $16.16 | 18,456,620 |
| 2022-03-22 | $15.28 | $15.78 | $15.13 | $15.73 | $15.73 | 22,016,720 |
| 2022-03-21 | $14.55 | $15.07 | $14.54 | $14.92 | $14.92 | 14,802,500 |
| 2022-03-18 | $15.02 | $15.03 | $14.54 | $14.63 | $14.63 | 18,418,400 |
| 2022-03-17 | $13.81 | $14.55 | $13.66 | $14.47 | $14.47 | 21,091,020 |
| 2022-03-16 | $13.13 | $13.97 | $12.91 | $13.88 | $13.88 | 20,667,360 |
| 2022-03-15 | $13.75 | $14.00 | $13.14 | $13.14 | $13.14 | 22,335,770 |
| 2022-03-14 | $14.85 | $15.18 | $14.60 | $14.60 | $14.60 | 14,059,810 |
| 2022-03-10 | $16.00 | $16.30 | $15.36 | $16.30 | $16.30 | 25,772,310 |
| 2022-03-09 | $17.30 | $17.45 | $16.19 | $16.80 | $16.80 | 24,974,410 |
| 2022-03-08 | $17.00 | $17.49 | $16.38 | $17.05 | $17.05 | 23,208,210 |
| 2022-03-07 | $17.90 | $17.90 | $17.00 | $17.22 | $17.22 | 25,632,230 |
| 2022-03-04 | $17.60 | $17.73 | $16.77 | $16.83 | $16.83 | 34,084,770 |
| 2022-03-03 | $17.88 | $18.55 | $17.86 | $18.30 | $18.30 | 48,731,830 |
| 2022-03-02 | $17.60 | $17.87 | $16.80 | $17.48 | $17.48 | 48,819,180 |
| 2022-03-01 | $15.98 | $16.37 | $15.70 | $16.25 | $16.25 | 24,349,390 |
| 2022-02-28 | $16.85 | $17.13 | $16.11 | $16.20 | $16.20 | 33,350,530 |
| 2022-02-25 | $16.40 | $17.20 | $16.21 | $16.46 | $16.46 | 38,608,970 |
| 2022-02-24 | $16.15 | $17.58 | $16.13 | $17.30 | $17.30 | 51,045,920 |
| 2022-02-23 | $16.20 | $16.24 | $15.91 | $15.98 | $15.98 | 18,187,560 |
| 2022-02-22 | $16.40 | $16.81 | $15.85 | $16.51 | $16.51 | 31,203,310 |
| 2022-02-21 | $15.25 | $15.99 | $15.12 | $15.42 | $15.42 | 20,287,360 |
| 2022-02-18 | $15.20 | $15.25 | $14.72 | $15.25 | $15.25 | 18,660,770 |
| 2022-02-17 | $15.27 | $16.16 | $14.97 | $15.71 | $15.71 | 25,480,830 |
| 2022-02-16 | $15.66 | $15.77 | $15.15 | $15.39 | $15.39 | 22,069,000 |
| 2022-02-15 | $16.80 | $17.98 | $16.18 | $16.35 | $16.35 | 30,151,500 |
| 2022-02-14 | $17.40 | $17.40 | $16.37 | $16.54 | $16.54 | 36,302,810 |
| 2022-02-11 | $15.47 | $16.07 | $15.36 | $15.82 | $15.82 | 17,543,850 |
| 2022-02-10 | $15.40 | $16.08 | $15.40 | $15.70 | $15.70 | 17,385,720 |
| 2022-02-09 | $15.50 | $15.73 | $15.20 | $15.58 | $15.58 | 21,349,150 |
| 2022-02-08 | $14.83 | $15.93 | $14.03 | $15.76 | $15.76 | 35,730,560 |
| 2022-02-07 | $14.27 | $14.61 | $14.26 | $14.61 | $14.61 | 4,727,200 |
| 2022-02-04 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-02-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-02-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-02-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-01-28 | $13.19 | $13.47 | $12.86 | $13.28 | $13.28 | 9,306,420 |
| 2022-01-27 | $13.65 | $14.31 | $13.10 | $13.19 | $13.19 | 13,682,960 |
| 2022-01-26 | $13.91 | $14.07 | $13.26 | $13.63 | $13.63 | 7,812,930 |
| 2022-01-25 | $14.14 | $14.34 | $13.50 | $13.65 | $13.65 | 8,197,100 |
| 2022-01-24 | $13.77 | $14.59 | $13.40 | $14.35 | $14.35 | 11,374,670 |
| 2022-01-21 | $13.56 | $13.89 | $13.46 | $13.66 | $13.66 | 7,794,120 |
| 2022-01-20 | $14.46 | $14.64 | $13.70 | $13.80 | $13.80 | 19,139,500 |
| 2022-01-19 | $15.60 | $15.77 | $14.67 | $14.85 | $14.85 | 17,274,300 |
| 2022-01-18 | $14.89 | $15.61 | $14.59 | $15.20 | $15.20 | 18,077,100 |
| 2022-01-17 | $14.44 | $14.94 | $14.38 | $14.78 | $14.78 | 12,633,300 |
| 2022-01-14 | $14.59 | $14.75 | $14.22 | $14.23 | $14.23 | 11,695,020 |
| 2022-01-13 | $14.89 | $15.45 | $14.66 | $14.70 | $14.70 | 12,671,800 |
| 2022-01-12 | $14.62 | $15.39 | $14.62 | $14.88 | $14.88 | 16,037,220 |
| 2022-01-11 | $14.71 | $14.91 | $14.28 | $14.30 | $14.30 | 14,218,100 |
| 2022-01-10 | $15.20 | $15.35 | $14.08 | $14.86 | $14.86 | 22,949,600 |
| 2022-01-07 | $15.35 | $16.40 | $15.01 | $15.62 | $15.62 | 26,673,330 |
| 2022-01-06 | $15.00 | $15.79 | $14.90 | $15.15 | $15.15 | 14,707,130 |
| 2022-01-05 | $14.93 | $15.70 | $14.82 | $15.19 | $15.19 | 19,980,900 |
| 2022-01-04 | $14.82 | $15.19 | $14.60 | $14.86 | $14.86 | 13,793,370 |
| 2022-01-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2021-12-31 | $14.65 | $15.39 | $14.25 | $14.99 | $14.99 | 22,102,660 |
| 2021-12-30 | $15.50 | $15.51 | $14.57 | $14.61 | $14.61 | 19,914,200 |
| 2021-12-29 | $15.14 | $16.19 | $14.85 | $15.32 | $15.32 | 24,030,080 |
| 2021-12-28 | $14.55 | $15.70 | $14.06 | $15.38 | $15.38 | 32,720,710 |
| 2021-12-27 | $13.94 | $14.83 | $13.72 | $14.40 | $14.40 | 28,103,520 |
| 2021-12-24 | $12.88 | $14.05 | $12.88 | $14.05 | $14.05 | 27,619,410 |
| 2021-12-23 | $12.42 | $13.22 | $12.42 | $12.77 | $12.77 | 13,636,000 |
| 2021-12-22 | $12.60 | $13.11 | $12.52 | $12.53 | $12.53 | 10,900,980 |
| 2021-12-21 | $12.80 | $12.86 | $12.33 | $12.40 | $12.40 | 11,250,900 |
| 2021-12-20 | $12.96 | $12.97 | $12.65 | $12.77 | $12.77 | 9,431,800 |
| 2021-12-17 | $13.09 | $13.60 | $13.06 | $13.12 | $13.12 | 13,508,000 |
| 2021-12-16 | $13.00 | $13.27 | $12.84 | $13.17 | $13.17 | 10,400,800 |
| 2021-12-15 | $12.83 | $13.10 | $12.73 | $12.86 | $12.86 | 8,203,500 |
| 2021-12-14 | $13.01 | $13.12 | $12.70 | $12.84 | $12.84 | 9,376,550 |
| 2021-12-13 | $13.00 | $13.28 | $12.90 | $13.13 | $13.13 | 7,944,430 |
| 2021-12-07 | $13.41 | $13.55 | $12.78 | $13.17 | $13.17 | 15,642,540 |
| 2021-12-06 | $12.99 | $13.66 | $12.80 | $13.28 | $13.28 | 26,816,670 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 22,551,030 |
| 2021-12-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 9,654,100 |
| 2021-12-01 | $11.95 | $12.41 | $11.90 | $12.40 | $12.40 | 9,753,220 |
| 2021-11-30 | $11.90 | $12.30 | $11.86 | $11.99 | $11.99 | 10,635,870 |
| 2021-11-29 | $11.51 | $12.00 | $11.45 | $11.82 | $11.82 | 10,820,360 |
| 2021-11-26 | $12.09 | $12.45 | $11.89 | $12.00 | $12.00 | 9,978,190 |
| 2021-11-25 | $12.27 | $12.44 | $12.09 | $12.14 | $12.14 | 16,242,870 |
| 2021-11-24 | $12.74 | $13.07 | $12.42 | $12.48 | $12.48 | 16,039,400 |
| 2021-11-23 | $12.60 | $12.70 | $12.38 | $12.41 | $12.41 | 9,723,810 |
| 2021-11-22 | $12.51 | $12.66 | $12.32 | $12.60 | $12.60 | 10,204,640 |
| 2021-11-19 | $12.25 | $12.98 | $12.03 | $12.70 | $12.70 | 15,762,700 |
| 2021-11-18 | $12.30 | $12.50 | $12.20 | $12.25 | $12.25 | 12,253,790 |
| 2021-11-17 | $12.56 | $12.78 | $12.52 | $12.62 | $12.62 | 9,483,200 |
| 2021-11-16 | $12.86 | $12.95 | $12.48 | $12.55 | $12.55 | 8,478,900 |
| 2021-11-15 | $13.09 | $13.14 | $12.73 | $12.85 | $12.85 | 9,648,000 |
| 2021-11-12 | $12.99 | $13.25 | $12.71 | $13.09 | $13.09 | 13,611,000 |
| 2021-11-11 | $13.00 | $13.29 | $12.79 | $13.04 | $13.04 | 24,206,500 |
| 2021-11-10 | $14.20 | $14.35 | $13.28 | $13.66 | $13.66 | 19,350,600 |
| 2021-11-09 | $13.73 | $14.00 | $13.37 | $13.81 | $13.81 | 15,213,420 |
| 2021-11-08 | $13.74 | $14.37 | $13.71 | $13.95 | $13.95 | 17,105,600 |
| 2021-11-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 21,053,020 |
| 2021-11-04 | $14.40 | $14.97 | $14.37 | $14.58 | $14.58 | 12,738,250 |
| 2021-11-03 | $15.19 | $15.19 | $14.36 | $14.82 | $14.82 | 14,000,970 |
| 2021-11-02 | $14.89 | $15.80 | $14.50 | $15.28 | $15.28 | 24,073,630 |
| 2021-11-01 | $13.61 | $15.17 | $13.60 | $14.94 | $14.94 | 21,907,630 |
| 2021-10-29 | $14.05 | $14.44 | $13.74 | $14.02 | $14.02 | 27,690,640 |
| 2021-10-28 | $15.41 | $15.45 | $14.31 | $14.31 | $14.31 | 18,209,300 |
| 2021-10-27 | $16.06 | $16.55 | $15.73 | $15.90 | $15.90 | 16,787,700 |
| 2021-10-26 | $16.56 | $16.90 | $16.08 | $16.10 | $16.10 | 21,796,360 |
| 2021-10-25 | $16.33 | $17.30 | $16.20 | $16.58 | $16.58 | 27,764,920 |
| 2021-10-22 | $16.32 | $16.83 | $15.84 | $16.05 | $16.05 | 25,294,120 |
| 2021-10-21 | $17.64 | $17.99 | $16.70 | $16.96 | $16.96 | 33,543,800 |
| 2021-10-20 | $17.77 | $17.88 | $16.57 | $16.84 | $16.84 | 39,526,950 |
| 2021-10-19 | $17.20 | $18.55 | $16.26 | $18.32 | $18.32 | 38,070,530 |
| 2021-10-18 | $17.60 | $18.28 | $16.77 | $16.86 | $16.86 | 36,539,700 |
| 2021-10-15 | $15.35 | $16.65 | $14.69 | $16.65 | $16.65 | 25,372,730 |
| 2021-10-14 | $14.60 | $15.51 | $14.17 | $15.14 | $15.14 | 29,194,300 |
| 2021-10-13 | $16.45 | $16.70 | $15.56 | $15.56 | $15.56 | 23,529,590 |
| 2021-10-12 | $16.04 | $17.29 | $15.78 | $17.29 | $17.29 | 46,776,690 |
| 2021-10-11 | $14.48 | $15.72 | $14.48 | $15.72 | $15.72 | 29,953,740 |
| 2021-09-30 | $12.75 | $13.36 | $12.37 | $12.99 | $12.99 | 26,272,900 |
| 2021-09-29 | $14.40 | $14.54 | $13.59 | $13.59 | $13.59 | 20,463,900 |
| 2021-09-28 | $14.78 | $15.50 | $14.15 | $15.10 | $15.10 | 31,001,000 |
| 2021-09-27 | $14.27 | $14.78 | $13.05 | $14.30 | $14.30 | 21,686,610 |
| 2021-09-24 | $14.55 | $15.10 | $14.16 | $14.27 | $14.27 | 18,068,410 |
| 2021-09-23 | $14.59 | $14.64 | $13.90 | $14.26 | $14.26 | 17,400,800 |
| 2021-09-22 | $13.77 | $14.70 | $13.70 | $14.62 | $14.62 | 23,623,450 |
| 2021-09-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-09-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-09-17 | $13.80 | $14.58 | $13.64 | $13.94 | $13.94 | 23,395,110 |
| 2021-09-16 | $13.77 | $14.60 | $13.36 | $13.88 | $13.88 | 38,884,000 |
| 2021-09-15 | $13.40 | $13.99 | $12.80 | $13.34 | $13.34 | 40,811,980 |
| 2021-09-14 | $14.51 | $15.11 | $13.25 | $13.29 | $13.29 | 41,521,270 |
| 2021-09-13 | $13.75 | $14.68 | $13.71 | $14.20 | $14.20 | 28,064,450 |
| 2021-09-09 | $14.15 | $15.62 | $14.13 | $15.62 | $15.62 | 20,546,900 |
| 2021-09-08 | $13.60 | $14.55 | $13.60 | $14.20 | $14.20 | 26,810,000 |
| 2021-09-07 | $14.55 | $14.82 | $13.46 | $14.34 | $14.34 | 34,527,180 |
| 2021-09-06 | $12.75 | $13.93 | $12.75 | $13.93 | $13.93 | 17,853,200 |
| 2021-09-03 | $12.33 | $12.83 | $12.33 | $12.66 | $12.66 | 15,841,840 |
| 2021-09-02 | $11.77 | $12.27 | $11.41 | $12.12 | $12.12 | 18,430,600 |
| 2021-09-01 | $11.51 | $12.50 | $11.50 | $11.64 | $11.64 | 20,965,300 |
| 2021-08-31 | $11.22 | $11.78 | $11.00 | $11.50 | $11.50 | 24,304,240 |
| 2021-08-30 | $10.18 | $11.10 | $10.18 | $11.10 | $11.10 | 17,698,260 |
| 2021-08-27 | $9.97 | $10.15 | $9.90 | $10.09 | $10.09 | 7,468,500 |
| 2021-08-26 | $9.89 | $10.19 | $9.85 | $10.03 | $10.03 | 10,059,090 |
| 2021-08-25 | $9.75 | $10.09 | $9.70 | $9.89 | $9.89 | 11,351,900 |
| 2021-08-24 | $9.41 | $9.82 | $9.41 | $9.80 | $9.80 | 15,632,300 |
| 2021-08-23 | $8.80 | $9.33 | $8.80 | $9.24 | $9.24 | 9,142,200 |
| 2021-08-20 | $8.80 | $8.80 | $8.66 | $8.77 | $8.77 | 3,302,600 |
| 2021-08-19 | $8.96 | $9.03 | $8.70 | $8.84 | $8.84 | 4,314,100 |
| 2021-08-18 | $9.02 | $9.07 | $8.88 | $9.06 | $9.06 | 4,125,100 |
| 2021-08-17 | $9.13 | $9.26 | $8.92 | $8.95 | $8.95 | 5,122,870 |
| 2021-08-16 | $9.10 | $9.26 | $9.08 | $9.15 | $9.15 | 5,565,000 |
| 2021-08-13 | $8.99 | $9.12 | $8.95 | $9.10 | $9.10 | 3,804,420 |
| 2021-08-12 | $9.09 | $9.18 | $9.04 | $9.04 | $9.04 | 3,754,100 |
| 2021-08-11 | $9.05 | $9.11 | $9.01 | $9.08 | $9.08 | 4,526,820 |
| 2021-08-10 | $8.89 | $9.18 | $8.83 | $9.06 | $9.06 | 5,897,300 |
| 2021-08-09 | $8.72 | $8.98 | $8.68 | $8.93 | $8.93 | 4,517,200 |
| 2021-08-06 | $8.73 | $8.78 | $8.65 | $8.72 | $8.72 | 3,341,700 |
| 2021-08-05 | $8.80 | $8.83 | $8.70 | $8.73 | $8.73 | 4,265,300 |
| 2021-08-04 | $8.81 | $8.94 | $8.81 | $8.89 | $8.89 | 3,403,700 |
| 2021-08-03 | $9.01 | $9.07 | $8.88 | $8.89 | $8.89 | 3,916,600 |
| 2021-08-02 | $8.93 | $9.03 | $8.71 | $9.02 | $9.02 | 4,405,400 |
| 2021-07-30 | $9.01 | $9.08 | $8.91 | $8.98 | $8.98 | 3,108,400 |
| 2021-07-29 | $8.98 | $9.05 | $8.88 | $9.03 | $9.03 | 3,890,900 |
| 2021-07-28 | $8.96 | $9.08 | $8.70 | $8.90 | $8.90 | 5,763,800 |
| 2021-07-27 | $8.74 | $9.04 | $8.68 | $8.87 | $8.87 | 5,373,800 |
| 2021-07-26 | $8.88 | $8.94 | $8.67 | $8.69 | $8.69 | 3,673,100 |
| 2021-07-23 | $8.95 | $9.07 | $8.82 | $8.85 | $8.85 | 4,184,600 |
| 2021-07-22 | $9.00 | $9.09 | $8.93 | $8.95 | $8.95 | 4,853,500 |
| 2021-07-21 | $8.75 | $8.89 | $8.75 | $8.85 | $8.85 | 3,028,500 |
| 2021-07-20 | $8.65 | $8.81 | $8.57 | $8.80 | $8.80 | 3,403,100 |
| 2021-07-19 | $8.93 | $8.94 | $8.73 | $8.86 | $8.86 | 4,731,900 |
| 2021-07-16 | $9.05 | $9.17 | $8.92 | $8.97 | $8.97 | 6,182,500 |
| 2021-07-15 | $9.29 | $9.29 | $9.01 | $9.11 | $9.11 | 5,802,000 |
| 2021-07-14 | $9.56 | $9.62 | $9.37 | $9.39 | $9.39 | 4,638,000 |
| 2021-07-13 | $9.41 | $9.54 | $9.32 | $9.52 | $9.52 | 4,386,500 |
| 2021-07-12 | $9.51 | $9.57 | $9.38 | $9.41 | $9.41 | 3,942,900 |
| 2021-07-09 | $9.34 | $9.43 | $9.27 | $9.41 | $9.41 | 3,796,100 |
| 2021-07-08 | $9.53 | $9.57 | $9.23 | $9.30 | $9.30 | 6,097,500 |
| 2021-07-07 | $9.48 | $9.61 | $9.43 | $9.61 | $9.61 | 5,470,630 |
| 2021-07-06 | $9.72 | $9.86 | $9.60 | $9.74 | $9.74 | 6,351,500 |
| 2021-07-05 | $9.36 | $9.62 | $9.32 | $9.61 | $9.61 | 6,115,100 |
| 2021-07-01 | $9.76 | $9.82 | $9.65 | $9.75 | $9.75 | 4,537,700 |
| 2021-06-30 | $9.82 | $9.93 | $9.70 | $9.77 | $9.77 | 4,930,000 |
| 2021-06-29 | $10.00 | $10.05 | $9.83 | $9.90 | $9.90 | 6,356,000 |
| 2021-06-28 | $10.30 | $10.37 | $10.09 | $10.23 | $10.23 | 5,891,370 |
| 2021-06-25 | $10.33 | $10.37 | $10.09 | $10.13 | $10.13 | 6,750,770 |
| 2021-06-24 | $10.47 | $10.50 | $10.17 | $10.22 | $10.22 | 7,411,400 |
| 2021-06-23 | $10.57 | $10.63 | $10.36 | $10.43 | $10.43 | 9,927,790 |
| 2021-06-22 | $10.56 | $11.14 | $10.45 | $10.63 | $10.63 | 14,039,230 |
| 2021-06-21 | $10.17 | $10.36 | $10.15 | $10.19 | $10.19 | 5,855,600 |
| 2021-06-18 | $10.09 | $10.20 | $10.00 | $10.10 | $10.10 | 7,050,000 |
| 2021-06-17 | $10.38 | $10.50 | $10.15 | $10.33 | $10.33 | 12,146,400 |
| 2021-06-16 | $10.76 | $11.00 | $10.49 | $10.66 | $10.66 | 18,235,300 |
| 2021-06-15 | $10.77 | $10.82 | $10.22 | $10.24 | $10.24 | 12,379,900 |
| 2021-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-06-11 | $9.97 | $10.68 | $9.97 | $10.40 | $10.40 | 16,831,300 |
| 2021-06-10 | $10.04 | $10.10 | $9.95 | $9.98 | $9.98 | 7,412,400 |
| 2021-06-09 | $9.80 | $10.31 | $9.70 | $10.11 | $10.11 | 12,568,800 |
| 2021-06-08 | $9.68 | $9.77 | $9.57 | $9.70 | $9.70 | 4,842,900 |
| 2021-06-07 | $9.87 | $9.95 | $9.70 | $9.76 | $9.76 | 5,026,000 |
| 2021-06-04 | $9.90 | $9.94 | $9.59 | $9.68 | $9.68 | 6,166,940 |
| 2021-06-03 | $10.17 | $10.25 | $9.88 | $9.89 | $9.89 | 9,520,000 |
| 2021-06-02 | $9.85 | $10.15 | $9.80 | $9.98 | $9.98 | 12,718,900 |
| 2021-06-01 | $9.34 | $10.18 | $9.29 | $9.90 | $9.90 | 14,334,430 |
| 2021-05-31 | $9.51 | $9.57 | $9.22 | $9.33 | $9.33 | 8,612,900 |
| 2021-05-28 | $9.80 | $9.97 | $9.62 | $9.67 | $9.67 | 8,031,100 |
| 2021-05-27 | $9.62 | $9.75 | $9.57 | $9.68 | $9.68 | 4,697,600 |
| 2021-05-26 | $9.74 | $9.83 | $9.60 | $9.71 | $9.71 | 10,508,500 |
| 2021-05-25 | $9.94 | $10.13 | $9.80 | $9.84 | $9.84 | 5,994,100 |
| 2021-05-24 | $9.95 | $10.03 | $9.67 | $9.80 | $9.80 | 5,664,030 |
| 2021-05-21 | $9.80 | $9.99 | $9.71 | $9.93 | $9.93 | 5,066,490 |
| 2021-05-20 | $9.70 | $9.90 | $9.67 | $9.82 | $9.82 | 6,233,220 |
| 2021-05-19 | $10.18 | $10.25 | $9.94 | $10.09 | $10.09 | 10,787,410 |
| 2021-05-18 | $9.96 | $10.63 | $9.93 | $10.54 | $10.54 | 17,414,670 |
| 2021-05-17 | $9.72 | $9.99 | $9.67 | $9.80 | $9.80 | 5,911,600 |
| 2021-05-14 | $9.74 | $9.85 | $9.67 | $9.77 | $9.77 | 9,377,600 |
| 2021-05-13 | $9.84 | $10.49 | $9.73 | $10.01 | $10.01 | 12,064,090 |
| 2021-05-12 | $9.70 | $10.13 | $9.58 | $9.95 | $9.95 | 10,907,890 |
| 2021-05-11 | $9.88 | $9.96 | $9.65 | $9.75 | $9.75 | 12,240,490 |
| 2021-05-10 | $9.20 | $10.12 | $9.15 | $10.12 | $10.12 | 13,628,190 |
| 2021-05-07 | $9.14 | $9.32 | $9.03 | $9.20 | $9.20 | 5,473,500 |
| 2021-05-06 | $8.92 | $9.23 | $8.86 | $9.15 | $9.15 | 5,690,600 |
| 2021-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-04-30 | $8.93 | $8.99 | $8.71 | $8.80 | $8.80 | 3,487,500 |
| 2021-04-29 | $9.08 | $9.18 | $9.01 | $9.03 | $9.03 | 3,721,740 |
| 2021-04-28 | $8.85 | $9.03 | $8.65 | $9.01 | $9.01 | 3,545,300 |
| 2021-04-27 | $8.85 | $8.89 | $8.69 | $8.85 | $8.85 | 2,814,600 |
| 2021-04-26 | $8.92 | $9.00 | $8.80 | $8.85 | $8.85 | 2,735,000 |
| 2021-04-23 | $9.03 | $9.03 | $8.86 | $8.91 | $8.91 | 2,698,800 |
| 2021-04-22 | $8.98 | $9.08 | $8.91 | $8.99 | $8.99 | 2,434,700 |
| 2021-04-21 | $9.18 | $9.20 | $8.99 | $9.03 | $9.03 | 4,475,900 |
| 2021-04-20 | $9.19 | $9.30 | $9.17 | $9.28 | $9.28 | 4,582,400 |
| 2021-04-19 | $9.11 | $9.21 | $9.08 | $9.19 | $9.19 | 3,960,100 |
| 2021-04-16 | $9.02 | $9.22 | $9.00 | $9.17 | $9.17 | 4,604,540 |
| 2021-04-15 | $9.15 | $9.23 | $9.06 | $9.08 | $9.08 | 5,823,200 |
| 2021-04-14 | $8.90 | $9.01 | $8.86 | $8.99 | $8.99 | 2,998,100 |
| 2021-04-13 | $8.88 | $9.14 | $8.85 | $8.94 | $8.94 | 3,377,800 |
| 2021-04-12 | $9.15 | $9.15 | $8.88 | $8.94 | $8.94 | 5,015,100 |
| 2021-04-09 | $9.21 | $9.32 | $9.12 | $9.18 | $9.18 | 5,192,710 |
| 2021-04-08 | $9.20 | $9.37 | $9.10 | $9.23 | $9.23 | 4,981,400 |
| 2021-04-07 | $9.18 | $9.28 | $9.15 | $9.26 | $9.26 | 3,976,310 |
| 2021-04-06 | $9.11 | $9.24 | $8.99 | $9.20 | $9.20 | 4,701,910 |
| 2021-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-04-02 | $9.39 | $9.39 | $9.15 | $9.16 | $9.16 | 5,872,600 |
| 2021-04-01 | $9.34 | $9.42 | $9.14 | $9.22 | $9.22 | 8,527,800 |
| 2021-03-31 | $9.68 | $10.05 | $9.39 | $9.43 | $9.43 | 12,554,010 |
| 2021-03-30 | $10.01 | $10.20 | $9.71 | $9.71 | $9.71 | 18,687,390 |
| 2021-03-29 | $9.28 | $9.77 | $9.09 | $9.59 | $9.59 | 12,935,430 |
| 2021-03-26 | $8.86 | $9.29 | $8.81 | $9.19 | $9.19 | 5,823,030 |
| 2021-03-25 | $9.10 | $9.18 | $8.95 | $8.95 | $8.95 | 5,255,100 |
| 2021-03-24 | $8.85 | $9.02 | $8.85 | $8.95 | $8.95 | 4,759,790 |
| 2021-03-23 | $9.45 | $9.46 | $8.95 | $9.05 | $9.05 | 8,395,410 |
| 2021-03-22 | $9.37 | $9.49 | $9.32 | $9.45 | $9.45 | 4,818,790 |
| 2021-03-19 | $9.26 | $9.58 | $9.26 | $9.42 | $9.42 | 10,212,010 |
| 2021-03-18 | $10.04 | $10.04 | $9.78 | $9.83 | $9.83 | 7,806,100 |
| 2021-03-17 | $9.96 | $10.23 | $9.71 | $10.19 | $10.19 | 9,200,700 |
| 2021-03-16 | $9.92 | $10.16 | $9.85 | $10.03 | $10.03 | 8,085,500 |
| 2021-03-15 | $10.01 | $10.45 | $9.91 | $10.19 | $10.19 | 12,700,400 |
| 2021-03-12 | $9.85 | $10.25 | $9.75 | $9.81 | $9.81 | 9,946,920 |
| 2021-03-11 | $9.68 | $9.87 | $9.39 | $9.79 | $9.79 | 10,481,640 |
| 2021-03-10 | $9.67 | $9.80 | $9.46 | $9.54 | $9.54 | 10,913,400 |
| 2021-03-09 | $10.28 | $10.35 | $9.74 | $9.80 | $9.80 | 21,012,010 |
| 2021-03-08 | $10.95 | $11.29 | $10.52 | $10.82 | $10.82 | 26,587,930 |
| 2021-03-05 | $10.72 | $11.26 | $10.43 | $10.46 | $10.46 | 31,550,110 |
| 2021-03-04 | $9.48 | $10.34 | $9.45 | $10.34 | $10.34 | 24,816,910 |
| 2021-03-03 | $9.18 | $9.40 | $9.15 | $9.40 | $9.40 | 5,881,470 |
| 2021-03-02 | $9.64 | $9.65 | $9.20 | $9.30 | $9.30 | 10,435,910 |
| 2021-03-01 | $9.77 | $9.93 | $9.66 | $9.85 | $9.85 | 8,680,250 |
| 2021-02-26 | $9.65 | $10.04 | $9.55 | $9.65 | $9.65 | 10,244,300 |
| 2021-02-25 | $10.32 | $10.53 | $9.89 | $10.14 | $10.14 | 12,906,600 |
| 2021-02-24 | $10.30 | $10.66 | $9.90 | $10.05 | $10.05 | 25,278,180 |
| 2021-02-23 | $9.53 | $10.34 | $9.53 | $10.34 | $10.34 | 27,325,860 |
| 2021-02-22 | $9.20 | $9.79 | $9.15 | $9.40 | $9.40 | 12,906,670 |
| 2021-02-19 | $9.15 | $9.20 | $8.92 | $9.20 | $9.20 | 9,279,910 |
| 2021-02-18 | $9.75 | $9.79 | $9.27 | $9.30 | $9.30 | 9,645,610 |
| 2021-02-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-02-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-02-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-02-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-02-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-02-10 | $8.90 | $9.00 | $8.70 | $8.91 | $8.91 | 6,041,600 |
| 2021-02-09 | $8.68 | $9.35 | $8.62 | $9.09 | $9.09 | 9,671,740 |
| 2021-02-08 | $8.65 | $8.93 | $8.32 | $8.70 | $8.70 | 5,681,150 |
| 2021-02-05 | $8.57 | $8.72 | $8.36 | $8.43 | $8.43 | 4,277,220 |
| 2021-02-04 | $8.35 | $8.65 | $8.15 | $8.65 | $8.65 | 5,131,100 |
| 2021-02-03 | $8.60 | $8.79 | $8.28 | $8.31 | $8.31 | 4,485,500 |
| 2021-02-02 | $8.40 | $8.60 | $8.37 | $8.44 | $8.44 | 5,693,780 |
| 2021-02-01 | $8.00 | $8.44 | $7.83 | $8.35 | $8.35 | 4,944,630 |
| 2021-01-29 | $8.35 | $8.39 | $8.10 | $8.16 | $8.16 | 4,241,410 |
| 2021-01-28 | $8.05 | $8.41 | $7.96 | $8.41 | $8.41 | 7,613,080 |
| 2021-01-27 | $8.03 | $8.23 | $8.00 | $8.13 | $8.13 | 3,793,040 |
| 2021-01-26 | $8.00 | $8.20 | $7.95 | $8.03 | $8.03 | 3,437,640 |
| 2021-01-25 | $8.31 | $8.31 | $8.06 | $8.11 | $8.11 | 3,791,300 |
| 2021-01-22 | $8.56 | $8.56 | $8.26 | $8.31 | $8.31 | 4,094,600 |
| 2021-01-21 | $8.56 | $8.63 | $8.41 | $8.57 | $8.57 | 4,213,500 |
| 2021-01-20 | $8.71 | $8.84 | $8.49 | $8.56 | $8.56 | 4,431,600 |
| 2021-01-19 | $8.55 | $8.73 | $8.52 | $8.68 | $8.68 | 4,391,100 |
| 2021-01-18 | $8.45 | $8.63 | $8.29 | $8.62 | $8.62 | 4,722,300 |
| 2021-01-15 | $8.38 | $8.73 | $8.36 | $8.52 | $8.52 | 5,522,200 |
| 2021-01-14 | $8.37 | $8.48 | $8.00 | $8.38 | $8.38 | 7,926,700 |
| 2021-01-13 | $8.62 | $8.79 | $8.56 | $8.66 | $8.66 | 7,285,580 |
| 2021-01-12 | $8.82 | $8.88 | $8.40 | $8.59 | $8.59 | 12,840,800 |
| 2021-01-11 | $9.60 | $9.75 | $8.96 | $8.96 | $8.96 | 8,738,380 |
| 2021-01-08 | $9.42 | $9.59 | $9.24 | $9.46 | $9.46 | 7,063,380 |
| 2021-01-07 | $9.91 | $9.93 | $9.51 | $9.65 | $9.65 | 13,772,280 |
| 2021-01-06 | $9.47 | $9.93 | $9.46 | $9.93 | $9.93 | 8,323,500 |
| 2021-01-05 | $9.02 | $9.08 | $9.01 | $9.03 | $9.03 | 3,914,500 |
| 2021-01-04 | $9.07 | $9.33 | $8.99 | $9.22 | $9.22 | 6,264,630 |
| 2021-01-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2020-12-31 | $9.01 | $9.15 | $8.96 | $9.10 | $9.10 | 3,280,510 |
| 2020-12-30 | $9.01 | $9.14 | $8.96 | $9.00 | $9.00 | 3,299,230 |
| 2020-12-29 | $9.00 | $9.13 | $8.88 | $9.01 | $9.01 | 4,542,800 |
| 2020-12-28 | $9.69 | $9.71 | $9.14 | $9.14 | $9.14 | 11,319,900 |
| 2020-12-25 | $9.86 | $10.30 | $9.78 | $10.16 | $10.16 | 5,896,000 |
| 2020-12-24 | $9.99 | $10.15 | $9.81 | $10.07 | $10.07 | 5,572,430 |
| 2020-12-23 | $9.77 | $9.88 | $9.71 | $9.84 | $9.84 | 3,495,530 |
| 2020-12-22 | $10.10 | $10.15 | $9.77 | $9.81 | $9.81 | 6,120,700 |
| 2020-12-21 | $10.23 | $10.27 | $10.10 | $10.20 | $10.20 | 4,625,000 |
| 2020-12-18 | $10.45 | $10.54 | $10.20 | $10.32 | $10.32 | 6,033,600 |
| 2020-12-17 | $9.99 | $10.62 | $9.99 | $10.55 | $10.55 | 7,797,130 |
| 2020-12-16 | $10.04 | $10.14 | $9.89 | $10.00 | $10.00 | 4,226,800 |
| 2020-12-15 | $10.28 | $10.35 | $10.00 | $10.04 | $10.04 | 6,327,980 |
| 2020-12-14 | $10.71 | $10.83 | $10.31 | $10.48 | $10.48 | 6,915,900 |
| 2020-12-11 | $11.29 | $11.43 | $10.70 | $10.73 | $10.73 | 10,300,800 |
| 2020-12-10 | $10.55 | $10.69 | $10.37 | $10.58 | $10.58 | 5,386,300 |
| 2020-12-09 | $10.81 | $10.95 | $10.37 | $10.70 | $10.70 | 8,455,400 |
| 2020-12-08 | $10.88 | $11.02 | $10.66 | $10.78 | $10.78 | 7,304,700 |
| 2020-12-07 | $11.30 | $11.38 | $10.82 | $11.06 | $11.06 | 11,567,900 |
| 2020-12-04 | $11.07 | $11.79 | $10.97 | $11.36 | $11.36 | 17,471,300 |
| 2020-12-03 | $10.93 | $11.62 | $10.92 | $11.18 | $11.18 | 18,357,200 |
| 2020-12-02 | $10.77 | $10.94 | $10.58 | $10.82 | $10.82 | 9,228,200 |
| 2020-12-01 | $10.69 | $10.90 | $10.65 | $10.87 | $10.87 | 9,554,000 |
| 2020-11-30 | $10.99 | $11.38 | $10.75 | $10.81 | $10.81 | 14,283,400 |
| 2020-11-27 | $11.05 | $11.49 | $10.80 | $11.01 | $11.01 | 17,038,710 |
| 2020-11-26 | $11.00 | $11.64 | $10.94 | $11.29 | $11.29 | 24,974,960 |
| 2020-11-25 | $11.53 | $11.87 | $11.40 | $11.87 | $11.87 | 36,086,380 |
| 2020-11-24 | $9.86 | $10.79 | $9.81 | $10.79 | $10.79 | 14,936,600 |
| 2020-11-23 | $9.73 | $9.92 | $9.71 | $9.81 | $9.81 | 5,136,300 |
| 2020-11-20 | $9.83 | $9.84 | $9.55 | $9.76 | $9.76 | 5,799,400 |
| 2020-11-19 | $10.06 | $10.12 | $9.75 | $9.80 | $9.80 | 6,373,800 |
| 2020-11-18 | $9.92 | $10.36 | $9.90 | $10.12 | $10.12 | 4,900,600 |
| 2020-11-17 | $10.04 | $10.28 | $9.99 | $10.04 | $10.04 | 6,929,700 |
| 2020-11-16 | $9.88 | $10.05 | $9.75 | $10.02 | $10.02 | 4,350,200 |
| 2020-11-13 | $9.79 | $9.88 | $9.69 | $9.88 | $9.88 | 2,687,400 |
| 2020-11-12 | $9.88 | $10.15 | $9.82 | $9.94 | $9.94 | 3,717,400 |
| 2020-11-11 | $10.11 | $10.18 | $9.89 | $9.91 | $9.91 | 5,652,000 |
| 2020-11-10 | $10.20 | $10.68 | $10.01 | $10.20 | $10.20 | 11,325,100 |
| 2020-11-09 | $9.58 | $9.81 | $9.56 | $9.76 | $9.76 | 3,589,500 |
| 2020-11-06 | $9.67 | $9.68 | $9.46 | $9.58 | $9.58 | 2,227,500 |
| 2020-11-05 | $9.70 | $9.84 | $9.58 | $9.71 | $9.71 | 3,793,150 |
| 2020-11-04 | $9.73 | $9.81 | $9.60 | $9.60 | $9.60 | 2,653,500 |
| 2020-11-03 | $9.45 | $9.80 | $9.45 | $9.68 | $9.68 | 3,985,500 |
| 2020-11-02 | $9.38 | $9.53 | $9.20 | $9.42 | $9.42 | 4,112,400 |
| 2020-10-30 | $9.94 | $10.08 | $9.56 | $9.58 | $9.58 | 4,175,120 |
| 2020-10-29 | $9.80 | $10.08 | $9.77 | $9.98 | $9.98 | 3,095,490 |
| 2020-10-28 | $10.18 | $10.26 | $9.94 | $10.06 | $10.06 | 4,661,400 |
| 2020-10-27 | $10.56 | $10.61 | $10.27 | $10.28 | $10.28 | 4,015,610 |
| 2020-10-26 | $11.00 | $11.00 | $10.49 | $10.61 | $10.61 | 4,605,010 |
| 2020-10-23 | $11.09 | $11.20 | $11.03 | $11.05 | $11.05 | 2,305,000 |
| 2020-10-22 | $11.19 | $11.25 | $11.06 | $11.09 | $11.09 | 2,904,100 |
| 2020-10-21 | $11.50 | $11.52 | $11.26 | $11.29 | $11.29 | 1,939,800 |
| 2020-10-20 | $11.37 | $11.43 | $11.22 | $11.42 | $11.42 | 2,770,600 |
| 2020-10-19 | $11.47 | $11.53 | $11.38 | $11.40 | $11.40 | 1,658,600 |
| 2020-10-16 | $11.41 | $11.52 | $11.33 | $11.48 | $11.48 | 1,810,390 |
| 2020-10-15 | $11.51 | $11.53 | $11.37 | $11.40 | $11.40 | 1,569,400 |
| 2020-10-14 | $11.60 | $11.64 | $11.45 | $11.51 | $11.51 | 1,831,900 |
| 2020-10-13 | $11.66 | $11.69 | $11.55 | $11.65 | $11.65 | 2,254,300 |
| 2020-10-12 | $11.52 | $11.74 | $11.45 | $11.72 | $11.72 | 2,943,000 |
| 2020-10-09 | $11.49 | $11.65 | $11.45 | $11.52 | $11.52 | 3,021,700 |
| 2020-10-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-10-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-10-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-10-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-10-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-10-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-09-30 | $11.50 | $11.51 | $11.27 | $11.32 | $11.32 | 2,193,000 |
| 2020-09-29 | $11.64 | $11.66 | $11.51 | $11.52 | $11.52 | 1,739,400 |
| 2020-09-28 | $11.60 | $11.71 | $11.55 | $11.55 | $11.55 | 1,579,190 |
| 2020-09-25 | $11.92 | $11.96 | $11.65 | $11.65 | $11.65 | 2,545,600 |
| 2020-09-24 | $12.16 | $12.19 | $11.84 | $11.88 | $11.88 | 3,677,630 |
| 2020-09-23 | $12.27 | $12.32 | $12.20 | $12.25 | $12.25 | 1,649,100 |
| 2020-09-22 | $12.30 | $12.36 | $12.23 | $12.26 | $12.26 | 2,263,700 |
| 2020-09-21 | $12.56 | $12.59 | $12.46 | $12.48 | $12.48 | 2,108,100 |
| 2020-09-18 | $12.50 | $12.59 | $12.38 | $12.57 | $12.57 | 2,667,100 |
| 2020-09-17 | $12.40 | $12.68 | $12.40 | $12.48 | $12.48 | 3,111,500 |
| 2020-09-16 | $12.47 | $12.69 | $12.36 | $12.45 | $12.45 | 2,491,800 |
| 2020-09-15 | $12.51 | $12.55 | $12.35 | $12.43 | $12.43 | 1,497,020 |
| 2020-09-14 | $12.45 | $12.55 | $12.36 | $12.50 | $12.50 | 2,123,600 |
| 2020-09-11 | $12.53 | $12.53 | $12.20 | $12.45 | $12.45 | 2,659,400 |
| 2020-09-10 | $12.73 | $12.76 | $12.14 | $12.18 | $12.18 | 5,043,500 |
| 2020-09-09 | $12.72 | $12.83 | $12.61 | $12.67 | $12.67 | 6,691,300 |
| 2020-09-08 | $12.54 | $12.74 | $12.43 | $12.72 | $12.72 | 3,300,500 |
| 2020-09-07 | $12.50 | $12.62 | $12.44 | $12.53 | $12.53 | 3,331,960 |
| 2020-09-04 | $12.35 | $12.62 | $12.25 | $12.60 | $12.60 | 3,099,970 |
| 2020-09-03 | $12.57 | $12.59 | $12.43 | $12.43 | $12.43 | 3,071,420 |
| 2020-09-02 | $12.48 | $12.63 | $12.48 | $12.59 | $12.59 | 3,216,850 |
| 2020-09-01 | $12.70 | $12.70 | $12.43 | $12.54 | $12.54 | 5,007,510 |
| 2020-08-31 | $12.94 | $13.00 | $12.68 | $12.72 | $12.72 | 9,554,550 |
| 2020-08-28 | $13.26 | $13.28 | $13.09 | $13.24 | $13.24 | 3,151,000 |
| 2020-08-27 | $13.20 | $13.35 | $13.05 | $13.31 | $13.31 | 2,775,100 |
| 2020-08-26 | $13.44 | $13.55 | $13.09 | $13.17 | $13.17 | 4,739,000 |
| 2020-08-25 | $13.49 | $13.70 | $13.28 | $13.38 | $13.38 | 4,615,600 |
| 2020-08-24 | $13.43 | $13.58 | $13.30 | $13.50 | $13.50 | 3,620,000 |
| 2020-08-21 | $13.50 | $13.56 | $13.27 | $13.37 | $13.37 | 3,427,640 |
| 2020-08-20 | $13.64 | $13.65 | $13.34 | $13.40 | $13.40 | 4,902,040 |
| 2020-08-19 | $13.83 | $13.88 | $13.65 | $13.70 | $13.70 | 6,196,090 |
| 2020-08-18 | $13.75 | $13.95 | $13.63 | $13.95 | $13.95 | 8,133,150 |
| 2020-08-17 | $13.62 | $13.80 | $13.47 | $13.72 | $13.72 | 6,242,660 |
| 2020-08-14 | $13.70 | $13.72 | $13.34 | $13.61 | $13.61 | 4,708,160 |
| 2020-08-13 | $13.75 | $13.88 | $13.55 | $13.67 | $13.67 | 6,410,300 |
| 2020-08-12 | $13.40 | $13.71 | $13.12 | $13.68 | $13.68 | 7,679,640 |
| 2020-08-11 | $13.70 | $13.93 | $13.43 | $13.47 | $13.47 | 8,698,340 |
| 2020-08-10 | $13.36 | $13.81 | $13.28 | $13.77 | $13.77 | 7,877,260 |
| 2020-08-07 | $13.65 | $13.66 | $13.19 | $13.37 | $13.37 | 6,096,600 |
| 2020-08-06 | $13.60 | $13.74 | $13.41 | $13.70 | $13.70 | 8,381,300 |
| 2020-08-05 | $13.30 | $13.88 | $13.16 | $13.57 | $13.57 | 9,388,900 |
| 2020-08-04 | $13.58 | $13.58 | $13.23 | $13.29 | $13.29 | 5,870,000 |
| 2020-08-03 | $13.03 | $13.45 | $13.00 | $13.45 | $13.45 | 8,464,880 |
| 2020-07-31 | $12.95 | $13.07 | $12.80 | $12.97 | $12.97 | 6,240,850 |
| 2020-07-30 | $13.15 | $13.38 | $13.05 | $13.09 | $13.09 | 5,470,630 |
| 2020-07-29 | $13.03 | $13.25 | $12.83 | $13.22 | $13.22 | 4,943,230 |
| 2020-07-28 | $13.03 | $13.23 | $12.95 | $13.08 | $13.08 | 4,094,900 |
| 2020-07-27 | $13.26 | $13.38 | $12.80 | $12.94 | $12.94 | 5,534,800 |
| 2020-07-24 | $13.38 | $13.81 | $13.11 | $13.18 | $13.18 | 8,768,540 |
| 2020-07-23 | $13.51 | $13.64 | $13.14 | $13.50 | $13.50 | 9,045,130 |
| 2020-07-22 | $13.59 | $14.37 | $13.52 | $13.79 | $13.79 | 15,409,340 |
| 2020-07-21 | $13.33 | $13.54 | $13.23 | $13.45 | $13.45 | 5,398,860 |
| 2020-07-20 | $13.11 | $13.35 | $13.05 | $13.34 | $13.34 | 5,312,600 |
| 2020-07-17 | $13.13 | $13.28 | $12.90 | $13.06 | $13.06 | 4,746,300 |
| 2020-07-16 | $13.61 | $13.75 | $13.06 | $13.12 | $13.12 | 6,710,020 |
| 2020-07-15 | $13.82 | $13.94 | $13.47 | $13.62 | $13.62 | 7,323,990 |
| 2020-07-14 | $13.90 | $14.04 | $13.53 | $13.71 | $13.71 | 7,456,800 |
| 2020-07-13 | $13.67 | $13.97 | $13.61 | $13.88 | $13.88 | 7,596,410 |
| 2020-07-10 | $13.96 | $14.04 | $13.65 | $13.68 | $13.68 | 10,339,830 |
| 2020-07-09 | $13.71 | $14.68 | $13.54 | $14.16 | $14.16 | 15,589,140 |
| 2020-07-08 | $13.18 | $13.93 | $13.11 | $13.73 | $13.73 | 14,163,630 |
| 2020-07-07 | $13.42 | $13.49 | $13.09 | $13.27 | $13.27 | 11,528,370 |
| 2020-07-06 | $12.79 | $13.65 | $12.79 | $13.42 | $13.42 | 13,343,060 |
| 2020-07-03 | $12.60 | $12.79 | $12.58 | $12.77 | $12.77 | 9,102,360 |
| 2020-07-02 | $12.41 | $12.65 | $12.36 | $12.65 | $12.65 | 6,612,600 |
| 2020-07-01 | $12.36 | $12.48 | $12.33 | $12.46 | $12.46 | 3,100,400 |
| 2020-06-30 | $12.34 | $12.51 | $12.34 | $12.39 | $12.39 | 2,179,500 |
| 2020-06-29 | $12.33 | $12.40 | $12.28 | $12.30 | $12.30 | 2,291,240 |
| 2020-06-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2020-06-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2020-06-24 | $12.38 | $12.47 | $12.36 | $12.46 | $12.46 | 2,018,540 |
| 2020-06-23 | $12.50 | $12.52 | $12.36 | $12.38 | $12.38 | 2,896,940 |
| 2020-06-22 | $12.62 | $12.76 | $12.48 | $12.51 | $12.51 | 3,471,650 |
| 2020-06-19 | $12.61 | $12.77 | $12.57 | $12.67 | $12.67 | 3,205,720 |
| 2020-06-18 | $12.58 | $12.71 | $12.43 | $12.68 | $12.68 | 3,240,950 |
| 2020-06-17 | $12.57 | $12.65 | $12.44 | $12.56 | $12.56 | 2,755,300 |
| 2020-06-16 | $12.42 | $12.56 | $12.42 | $12.55 | $12.55 | 2,600,130 |
| 2020-06-15 | $12.40 | $12.54 | $12.33 | $12.36 | $12.36 | 2,618,100 |
| 2020-06-12 | $12.30 | $12.50 | $12.22 | $12.47 | $12.47 | 3,218,900 |
| 2020-06-11 | $12.60 | $12.73 | $12.53 | $12.57 | $12.57 | 3,471,600 |
| 2020-06-10 | $12.75 | $12.82 | $12.64 | $12.65 | $12.65 | 4,479,850 |
| 2020-06-09 | $13.10 | $13.19 | $12.72 | $12.95 | $12.95 | 8,968,960 |
| 2020-06-08 | $13.23 | $13.50 | $13.03 | $13.25 | $13.25 | 12,435,320 |
| 2020-06-05 | $12.65 | $12.90 | $12.53 | $12.86 | $12.86 | 5,007,930 |
| 2020-06-04 | $12.58 | $12.82 | $12.51 | $12.71 | $12.71 | 4,082,550 |
| 2020-06-03 | $12.93 | $13.10 | $12.72 | $12.73 | $12.73 | 6,829,790 |
| 2020-06-02 | $12.51 | $12.85 | $12.45 | $12.85 | $12.85 | 5,629,190 |
| 2020-06-01 | $12.35 | $12.54 | $12.30 | $12.51 | $12.51 | 3,806,850 |
| 2020-05-29 | $12.21 | $12.35 | $12.16 | $12.26 | $12.26 | 2,040,400 |
| 2020-05-28 | $12.37 | $12.40 | $12.05 | $12.26 | $12.26 | 2,801,060 |
| 2020-05-27 | $12.50 | $12.50 | $12.31 | $12.38 | $12.38 | 2,454,650 |
| 2020-05-26 | $12.40 | $12.55 | $12.33 | $12.53 | $12.53 | 2,741,460 |
| 2020-05-25 | $12.30 | $12.42 | $12.15 | $12.35 | $12.35 | 2,120,860 |
| 2020-05-22 | $12.38 | $12.49 | $12.13 | $12.29 | $12.29 | 4,476,240 |
| 2020-05-21 | $12.71 | $12.84 | $12.61 | $12.62 | $12.62 | 3,879,030 |
| 2020-05-20 | $12.78 | $12.80 | $12.65 | $12.70 | $12.70 | 4,872,790 |
| 2020-05-19 | $13.51 | $13.51 | $12.91 | $12.97 | $12.97 | 7,002,900 |
| 2020-05-18 | $12.90 | $13.13 | $12.70 | $12.93 | $12.93 | 6,359,870 |
| 2020-05-15 | $12.91 | $12.98 | $12.65 | $12.72 | $12.72 | 5,168,050 |
| 2020-05-14 | $12.61 | $13.25 | $12.41 | $12.90 | $12.90 | 6,746,720 |
| 2020-05-13 | $12.65 | $12.79 | $12.55 | $12.75 | $12.75 | 2,595,310 |
| 2020-05-12 | $13.00 | $13.01 | $12.62 | $12.81 | $12.81 | 3,492,770 |
| 2020-05-11 | $12.99 | $13.15 | $12.82 | $12.96 | $12.96 | 4,816,630 |
| 2020-05-08 | $12.80 | $13.09 | $12.75 | $13.07 | $13.07 | 6,755,750 |
| 2020-05-07 | $12.86 | $12.89 | $12.64 | $12.70 | $12.70 | 4,380,770 |
| 2020-05-06 | $13.16 | $13.18 | $12.71 | $12.82 | $12.82 | 5,910,030 |
| 2020-05-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-05-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-04-30 | $12.66 | $12.96 | $12.50 | $12.75 | $12.75 | 5,373,870 |
| 2020-04-29 | $12.34 | $12.61 | $12.30 | $12.42 | $12.42 | 4,332,480 |
| 2020-04-28 | $12.55 | $12.68 | $11.89 | $12.25 | $12.25 | 6,821,030 |
| 2020-04-27 | $13.05 | $13.18 | $12.70 | $12.74 | $12.74 | 7,787,930 |
| 2020-04-24 | $14.25 | $14.28 | $13.24 | $13.43 | $13.43 | 10,472,270 |
| 2020-04-23 | $13.66 | $14.49 | $13.51 | $14.44 | $14.44 | 16,665,930 |
| 2020-04-22 | $13.34 | $13.50 | $13.04 | $13.49 | $13.49 | 8,727,840 |
| 2020-04-21 | $13.33 | $14.09 | $13.33 | $13.73 | $13.73 | 10,545,000 |
| 2020-04-20 | $13.21 | $13.53 | $13.10 | $13.51 | $13.51 | 6,767,500 |
| 2020-04-17 | $14.10 | $14.19 | $13.68 | $13.71 | $13.71 | 8,025,980 |
| 2020-04-16 | $13.78 | $14.06 | $13.70 | $13.95 | $13.95 | 7,883,660 |
| 2020-04-15 | $13.76 | $14.22 | $13.62 | $13.93 | $13.93 | 9,318,670 |
| 2020-04-14 | $13.92 | $14.17 | $13.62 | $14.11 | $14.11 | 9,339,410 |
| 2020-04-13 | $14.50 | $14.68 | $13.98 | $14.10 | $14.10 | 11,796,070 |
| 2020-04-10 | $14.34 | $14.56 | $13.84 | $14.19 | $14.19 | 14,071,010 |
| 2020-04-09 | $15.11 | $15.33 | $14.57 | $15.05 | $15.05 | 16,576,710 |
| 2020-04-08 | $14.60 | $15.15 | $14.41 | $14.71 | $14.71 | 18,299,180 |
| 2020-04-07 | $14.40 | $15.74 | $14.15 | $15.30 | $15.30 | 26,140,090 |
| 2020-04-06 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2020-04-03 | $14.80 | $14.80 | $14.11 | $14.31 | $14.31 | 24,716,420 |
| 2020-04-02 | $12.68 | $13.76 | $12.61 | $13.76 | $13.76 | 10,745,560 |
| 2020-04-01 | $12.58 | $12.80 | $12.46 | $12.51 | $12.51 | 4,904,600 |
| 2020-03-31 | $12.30 | $13.01 | $12.22 | $12.83 | $12.83 | 8,833,380 |
| 2020-03-30 | $12.38 | $12.38 | $12.02 | $12.13 | $12.13 | 3,233,400 |
| 2020-03-27 | $12.78 | $12.85 | $12.56 | $12.59 | $12.59 | 4,002,900 |
| 2020-03-26 | $12.62 | $12.98 | $12.57 | $12.72 | $12.72 | 4,365,200 |
| 2020-03-25 | $12.86 | $12.97 | $12.73 | $12.82 | $12.82 | 4,464,140 |
| 2020-03-24 | $12.77 | $12.77 | $12.41 | $12.69 | $12.69 | 4,053,400 |
| 2020-03-23 | $12.40 | $12.69 | $12.24 | $12.36 | $12.36 | 4,030,400 |
| 2020-03-20 | $12.52 | $12.83 | $12.45 | $12.80 | $12.80 | 5,397,970 |
| 2020-03-19 | $12.15 | $12.35 | $11.97 | $12.30 | $12.30 | 4,121,940 |
| 2020-03-18 | $12.55 | $12.67 | $12.16 | $12.16 | $12.16 | 4,469,800 |
| 2020-03-17 | $12.87 | $12.87 | $12.21 | $12.56 | $12.56 | 3,777,600 |
| 2020-03-16 | $12.92 | $13.20 | $12.52 | $12.72 | $12.72 | 5,930,660 |
| 2020-03-13 | $12.58 | $13.77 | $12.21 | $13.11 | $13.11 | 9,218,340 |
| 2020-03-12 | $13.29 | $13.34 | $13.10 | $13.18 | $13.18 | 5,444,560 |
| 2020-03-11 | $13.70 | $14.05 | $13.62 | $13.62 | $13.62 | 8,931,440 |
| 2020-03-10 | $13.30 | $13.67 | $13.00 | $13.63 | $13.63 | 8,867,200 |
| 2020-03-09 | $13.00 | $13.69 | $13.00 | $13.42 | $13.42 | 10,862,630 |
| 2020-03-06 | $14.26 | $14.65 | $14.26 | $14.34 | $14.34 | 8,194,640 |
| 2020-03-05 | $14.30 | $14.78 | $14.27 | $14.65 | $14.65 | 11,585,310 |
| 2020-03-04 | $14.18 | $14.50 | $13.89 | $14.39 | $14.39 | 8,855,950 |
| 2020-03-03 | $14.48 | $14.57 | $14.02 | $14.13 | $14.13 | 10,493,600 |
| 2020-03-02 | $13.60 | $13.98 | $13.48 | $13.94 | $13.94 | 7,555,100 |
| 2020-02-28 | $13.23 | $14.13 | $13.15 | $13.51 | $13.51 | 8,846,150 |
| 2020-02-27 | $13.74 | $13.86 | $13.59 | $13.78 | $13.78 | 4,936,230 |
| 2020-02-26 | $13.49 | $14.06 | $13.48 | $13.90 | $13.90 | 8,328,900 |
| 2020-02-25 | $13.88 | $13.92 | $13.33 | $13.85 | $13.85 | 11,731,290 |
| 2020-02-24 | $14.43 | $14.49 | $14.16 | $14.32 | $14.32 | 9,597,120 |
| 2020-02-21 | $14.44 | $14.98 | $14.32 | $14.80 | $14.80 | 10,463,130 |
| 2020-02-20 | $14.56 | $14.73 | $14.39 | $14.60 | $14.60 | 10,745,520 |
| 2020-02-19 | $14.07 | $14.75 | $14.00 | $14.35 | $14.35 | 11,884,300 |
| 2020-02-18 | $14.12 | $14.17 | $13.92 | $14.16 | $14.16 | 7,862,240 |
| 2020-02-17 | $13.79 | $14.10 | $13.66 | $14.06 | $14.06 | 7,626,300 |
| 2020-02-14 | $13.57 | $13.80 | $13.47 | $13.71 | $13.71 | 6,730,460 |
| 2020-02-13 | $14.19 | $14.27 | $13.71 | $13.80 | $13.80 | 9,444,850 |
| 2020-02-12 | $13.58 | $13.98 | $13.52 | $13.81 | $13.81 | 8,004,610 |
| 2020-02-11 | $13.45 | $13.80 | $13.43 | $13.60 | $13.60 | 6,984,220 |
| 2020-02-10 | $13.04 | $13.98 | $12.94 | $13.72 | $13.72 | 8,280,180 |
| 2020-02-07 | $13.21 | $13.29 | $13.00 | $13.22 | $13.22 | 8,127,610 |
| 2020-02-06 | $13.25 | $13.50 | $13.10 | $13.49 | $13.49 | 8,729,310 |
| 2020-02-05 | $12.39 | $13.16 | $12.33 | $12.82 | $12.82 | 8,346,300 |
| 2020-02-04 | $11.87 | $12.63 | $11.87 | $12.44 | $12.44 | 9,366,470 |
| 2020-02-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,067,700 |
| 2020-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2020-01-23 | $15.50 | $15.50 | $14.46 | $14.65 | $14.65 | 9,864,850 |
| 2020-01-22 | $16.01 | $16.09 | $15.50 | $15.69 | $15.69 | 8,279,880 |
| 2020-01-21 | $15.50 | $16.59 | $15.12 | $15.97 | $15.97 | 16,358,800 |
| 2020-01-20 | $15.67 | $15.74 | $15.43 | $15.55 | $15.55 | 6,086,380 |
| 2020-01-17 | $15.61 | $15.79 | $15.53 | $15.61 | $15.61 | 7,233,370 |
| 2020-01-16 | $15.54 | $15.75 | $15.42 | $15.68 | $15.68 | 8,202,970 |
| 2020-01-15 | $15.90 | $15.90 | $15.49 | $15.60 | $15.60 | 9,895,910 |
| 2020-01-14 | $15.80 | $16.24 | $15.70 | $16.10 | $16.10 | 14,175,600 |
| 2020-01-13 | $15.60 | $15.95 | $15.40 | $15.90 | $15.90 | 14,867,500 |
| 2020-01-10 | $17.13 | $17.13 | $16.58 | $16.63 | $16.63 | 18,911,160 |
| 2020-01-09 | $17.11 | $18.33 | $17.11 | $17.77 | $17.77 | 33,044,020 |
| 2020-01-08 | $19.01 | $19.01 | $17.81 | $19.01 | $19.01 | 37,389,380 |
| 2020-01-07 | $16.47 | $17.75 | $16.38 | $17.28 | $17.28 | 30,726,420 |
| 2020-01-06 | $16.90 | $17.09 | $16.40 | $17.09 | $17.09 | 26,438,700 |
| 2020-01-03 | $14.13 | $15.54 | $14.07 | $15.54 | $15.54 | 18,939,310 |
| 2020-01-02 | $13.98 | $14.15 | $13.97 | $14.13 | $14.13 | 4,497,430 |
| 2020-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-12-31 | $14.00 | $14.02 | $13.85 | $13.94 | $13.94 | 3,140,800 |
| 2019-12-30 | $13.84 | $14.09 | $13.65 | $14.05 | $14.05 | 4,097,540 |
| 2019-12-27 | $13.82 | $14.04 | $13.76 | $13.84 | $13.84 | 3,804,540 |
| 2019-12-26 | $13.71 | $13.78 | $13.60 | $13.78 | $13.78 | 2,507,530 |
| 2019-12-25 | $13.94 | $13.94 | $13.60 | $13.70 | $13.70 | 2,730,000 |
| 2019-12-24 | $13.49 | $13.72 | $13.46 | $13.65 | $13.65 | 1,954,600 |
| 2019-12-23 | $13.83 | $13.83 | $13.46 | $13.49 | $13.49 | 2,667,570 |
| 2019-12-20 | $14.17 | $14.22 | $13.83 | $13.83 | $13.83 | 3,874,070 |
| 2019-12-19 | $13.99 | $14.32 | $13.96 | $14.18 | $14.18 | 4,366,200 |
| 2019-12-18 | $13.87 | $14.06 | $13.82 | $13.95 | $13.95 | 3,795,850 |
| 2019-12-17 | $13.65 | $13.96 | $13.62 | $13.88 | $13.88 | 4,349,080 |
| 2019-12-16 | $13.75 | $13.75 | $13.53 | $13.65 | $13.65 | 3,171,400 |
| 2019-12-13 | $13.41 | $13.48 | $13.38 | $13.46 | $13.46 | 2,413,240 |
| 2019-12-12 | $13.42 | $13.44 | $13.33 | $13.34 | $13.34 | 1,832,360 |
| 2019-12-11 | $13.40 | $13.46 | $13.36 | $13.36 | $13.36 | 1,672,860 |
| 2019-12-10 | $13.47 | $13.48 | $13.30 | $13.45 | $13.45 | 1,840,800 |
| 2019-12-09 | $13.48 | $13.55 | $13.29 | $13.53 | $13.53 | 2,401,800 |
| 2019-12-06 | $13.43 | $13.58 | $13.29 | $13.45 | $13.45 | 2,938,800 |
| 2019-12-05 | $13.52 | $13.75 | $13.46 | $13.50 | $13.50 | 3,253,060 |
| 2019-12-04 | $13.18 | $13.33 | $13.12 | $13.32 | $13.32 | 2,131,240 |
| 2019-12-03 | $13.40 | $13.40 | $13.14 | $13.25 | $13.25 | 2,892,780 |
| 2019-12-02 | $13.90 | $13.99 | $13.34 | $13.44 | $13.44 | 5,934,480 |
| 2019-11-29 | $14.18 | $14.35 | $14.08 | $14.32 | $14.32 | 4,317,210 |
| 2019-11-28 | $14.10 | $14.19 | $13.96 | $14.03 | $14.03 | 2,575,500 |
| 2019-11-27 | $13.98 | $14.25 | $13.90 | $14.17 | $14.17 | 3,203,540 |
| 2019-11-26 | $14.16 | $14.18 | $13.90 | $14.03 | $14.03 | 3,017,640 |
| 2019-11-25 | $13.88 | $14.65 | $13.71 | $14.23 | $14.23 | 5,289,600 |
| 2019-11-22 | $13.98 | $14.10 | $13.85 | $13.92 | $13.92 | 4,459,300 |
| 2019-11-21 | $13.66 | $14.18 | $13.58 | $13.92 | $13.92 | 5,351,740 |
| 2019-11-20 | $13.66 | $13.66 | $13.47 | $13.54 | $13.54 | 2,507,300 |
| 2019-11-19 | $13.57 | $13.78 | $13.49 | $13.74 | $13.74 | 2,761,900 |
| 2019-11-18 | $13.51 | $13.73 | $13.36 | $13.64 | $13.64 | 2,595,100 |
| 2019-11-15 | $13.66 | $13.70 | $13.32 | $13.41 | $13.41 | 2,494,980 |
| 2019-11-14 | $13.55 | $13.72 | $13.47 | $13.66 | $13.66 | 2,193,740 |
| 2019-11-13 | $13.76 | $13.76 | $13.43 | $13.48 | $13.48 | 2,092,500 |
| 2019-11-12 | $13.69 | $13.83 | $13.50 | $13.75 | $13.75 | 2,113,440 |
| 2019-11-11 | $14.32 | $14.35 | $13.65 | $13.78 | $13.78 | 3,945,230 |
| 2019-11-08 | $14.24 | $14.77 | $14.16 | $14.42 | $14.42 | 3,994,650 |
| 2019-11-07 | $14.13 | $14.25 | $14.02 | $14.21 | $14.21 | 1,900,480 |
| 2019-11-06 | $14.50 | $14.50 | $14.01 | $14.14 | $14.14 | 2,907,900 |
| 2019-11-05 | $14.45 | $14.52 | $14.27 | $14.37 | $14.37 | 2,950,000 |
| 2019-11-04 | $14.42 | $14.53 | $14.31 | $14.34 | $14.34 | 2,553,000 |
| 2019-11-01 | $14.05 | $14.36 | $14.02 | $14.31 | $14.31 | 2,436,210 |
| 2019-10-31 | $14.59 | $14.69 | $14.27 | $14.27 | $14.27 | 4,051,100 |
| 2019-10-30 | $15.01 | $15.01 | $14.49 | $14.60 | $14.60 | 6,089,200 |
| 2019-10-29 | $15.56 | $15.56 | $15.20 | $15.22 | $15.22 | 3,618,100 |
| 2019-10-28 | $15.39 | $15.65 | $15.36 | $15.61 | $15.61 | 3,728,350 |
| 2019-10-25 | $15.35 | $15.58 | $15.15 | $15.50 | $15.50 | 3,050,750 |
| 2019-10-24 | $15.34 | $15.55 | $15.34 | $15.43 | $15.43 | 2,910,710 |
| 2019-10-23 | $15.32 | $15.44 | $15.16 | $15.24 | $15.24 | 2,172,300 |
| 2019-10-22 | $15.20 | $15.28 | $15.14 | $15.28 | $15.28 | 1,803,900 |
| 2019-10-21 | $15.42 | $15.42 | $15.04 | $15.17 | $15.17 | 2,679,100 |
| 2019-10-18 | $15.95 | $16.01 | $15.38 | $15.42 | $15.42 | 3,499,350 |
| 2019-10-17 | $15.78 | $15.89 | $15.70 | $15.85 | $15.85 | 3,112,530 |
| 2019-10-16 | $15.90 | $15.96 | $15.64 | $15.67 | $15.67 | 2,958,400 |
| 2019-10-15 | $16.15 | $16.15 | $15.82 | $15.86 | $15.86 | 4,580,800 |
| 2019-10-14 | $16.29 | $16.48 | $16.11 | $16.31 | $16.31 | 7,513,790 |
| 2019-10-11 | $15.79 | $16.88 | $15.77 | $16.54 | $16.54 | 11,610,440 |
| 2019-10-10 | $15.46 | $15.75 | $15.31 | $15.72 | $15.72 | 3,621,200 |
| 2019-10-09 | $15.31 | $15.47 | $15.10 | $15.46 | $15.46 | 2,524,800 |
| 2019-10-08 | $15.41 | $15.60 | $15.27 | $15.41 | $15.41 | 3,455,200 |
| 2019-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-10-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-10-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-09-30 | $15.82 | $15.89 | $15.50 | $15.50 | $15.50 | 3,973,200 |
| 2019-09-27 | $15.58 | $15.69 | $15.31 | $15.69 | $15.69 | 4,122,560 |
| 2019-09-26 | $15.65 | $15.84 | $15.52 | $15.58 | $15.58 | 6,067,560 |
| 2019-09-25 | $16.16 | $16.16 | $15.67 | $15.70 | $15.70 | 7,773,500 |
| 2019-09-24 | $16.80 | $16.87 | $16.41 | $16.45 | $16.45 | 8,031,660 |
| 2019-09-23 | $16.86 | $17.07 | $16.58 | $16.91 | $16.91 | 7,107,210 |
| 2019-09-20 | $16.82 | $16.92 | $16.64 | $16.91 | $16.91 | 7,655,360 |
| 2019-09-19 | $17.25 | $17.25 | $16.58 | $16.82 | $16.82 | 13,084,200 |
| 2019-09-18 | $17.75 | $18.10 | $17.48 | $17.60 | $17.60 | 18,882,980 |
| 2019-09-17 | $17.80 | $19.39 | $17.47 | $19.24 | $19.24 | 29,689,860 |
| 2019-09-16 | $18.06 | $18.06 | $17.21 | $17.63 | $17.63 | 24,791,810 |
| 2019-09-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2019-09-12 | $16.40 | $16.57 | $16.13 | $16.42 | $16.42 | 5,516,800 |
| 2019-09-11 | $16.40 | $16.78 | $16.34 | $16.41 | $16.41 | 5,858,000 |
| 2019-09-10 | $16.81 | $16.85 | $16.46 | $16.48 | $16.48 | 6,925,840 |
| 2019-09-09 | $16.19 | $16.88 | $16.02 | $16.70 | $16.70 | 9,462,010 |
| 2019-09-06 | $16.00 | $16.20 | $15.90 | $16.14 | $16.14 | 5,942,670 |
| 2019-09-05 | $15.85 | $16.19 | $15.65 | $16.08 | $16.08 | 9,550,000 |
| 2019-09-04 | $15.40 | $15.63 | $15.33 | $15.57 | $15.57 | 4,687,060 |
| 2019-09-03 | $15.41 | $15.52 | $15.14 | $15.39 | $15.39 | 4,256,000 |
| 2019-09-02 | $15.07 | $15.51 | $15.01 | $15.46 | $15.46 | 4,446,260 |
| 2019-08-30 | $15.80 | $15.88 | $15.04 | $15.17 | $15.17 | 7,787,280 |
| 2019-08-29 | $16.15 | $16.18 | $15.69 | $15.69 | $15.69 | 6,675,900 |
| 2019-08-28 | $16.42 | $16.48 | $16.19 | $16.29 | $16.29 | 4,107,760 |
| 2019-08-27 | $16.13 | $16.43 | $16.08 | $16.43 | $16.43 | 6,862,000 |
| 2019-08-26 | $15.96 | $16.54 | $15.86 | $16.17 | $16.17 | 7,348,010 |
| 2019-08-23 | $15.90 | $16.04 | $15.65 | $15.85 | $15.85 | 4,506,040 |
| 2019-08-22 | $15.77 | $16.55 | $15.66 | $16.05 | $16.05 | 7,076,550 |
| 2019-08-21 | $15.80 | $15.95 | $15.66 | $15.73 | $15.73 | 3,463,050 |
| 2019-08-20 | $15.86 | $16.04 | $15.77 | $15.94 | $15.94 | 5,314,750 |
| 2019-08-19 | $15.39 | $15.74 | $15.25 | $15.73 | $15.73 | 4,565,210 |
| 2019-08-16 | $15.39 | $15.65 | $15.30 | $15.33 | $15.31 | 3,603,800 |
| 2019-08-15 | $14.90 | $15.54 | $14.61 | $15.48 | $15.46 | 4,815,270 |
| 2019-08-14 | $16.04 | $16.04 | $15.59 | $15.59 | $15.57 | 5,106,460 |
| 2019-08-13 | $15.41 | $15.47 | $15.09 | $15.39 | $15.37 | 3,219,110 |
| 2019-08-12 | $15.38 | $15.58 | $15.27 | $15.48 | $15.46 | 3,264,370 |
| 2019-08-09 | $15.66 | $15.97 | $15.36 | $15.38 | $15.36 | 4,374,850 |
| 2019-08-08 | $15.55 | $15.73 | $15.55 | $15.60 | $15.58 | 4,031,970 |
| 2019-08-07 | $15.48 | $15.97 | $15.29 | $15.69 | $15.67 | 6,096,150 |
| 2019-08-06 | $15.23 | $15.58 | $14.72 | $15.43 | $15.41 | 5,958,270 |
| 2019-08-05 | $15.91 | $16.20 | $15.71 | $15.79 | $15.77 | 4,164,280 |
| 2019-08-02 | $15.55 | $16.26 | $15.20 | $16.12 | $16.10 | 6,732,480 |
| 2019-08-01 | $17.67 | $17.67 | $16.41 | $16.65 | $16.63 | 10,528,620 |
| 2019-07-31 | $18.20 | $18.33 | $18.03 | $18.04 | $18.02 | 3,326,300 |
| 2019-07-30 | $18.15 | $18.26 | $18.07 | $18.13 | $18.11 | 3,265,310 |
| 2019-07-29 | $18.15 | $18.21 | $17.95 | $18.02 | $18.00 | 3,535,940 |
| 2019-07-26 | $18.18 | $18.39 | $18.10 | $18.31 | $18.29 | 3,933,210 |
| 2019-07-25 | $18.40 | $18.52 | $18.08 | $18.16 | $18.14 | 7,029,700 |
| 2019-07-24 | $18.48 | $18.95 | $18.18 | $18.67 | $18.65 | 8,483,180 |
| 2019-07-23 | $17.99 | $18.43 | $17.99 | $18.33 | $18.31 | 3,927,400 |
| 2019-07-22 | $19.05 | $19.33 | $17.95 | $17.98 | $17.96 | 6,224,500 |
| 2019-07-19 | $18.50 | $19.07 | $18.46 | $18.91 | $18.89 | 8,642,770 |
| 2019-07-18 | $18.19 | $18.85 | $18.05 | $18.53 | $18.51 | 8,334,460 |
| 2019-07-17 | $18.00 | $18.39 | $17.91 | $18.39 | $18.37 | 5,455,600 |
| 2019-07-16 | $18.14 | $18.56 | $18.07 | $18.42 | $18.40 | 5,635,200 |
| 2019-07-15 | $18.26 | $18.45 | $17.71 | $18.28 | $18.26 | 7,125,120 |
| 2019-07-12 | $19.21 | $19.24 | $18.57 | $18.60 | $18.58 | 9,898,310 |
| 2019-07-11 | $19.50 | $19.99 | $19.27 | $19.58 | $19.56 | 13,144,540 |
| 2019-07-10 | $19.10 | $19.26 | $18.82 | $18.90 | $18.88 | 5,778,710 |
| 2019-07-09 | $18.89 | $19.28 | $18.25 | $19.24 | $19.22 | 8,979,940 |
| 2019-07-08 | $19.40 | $19.68 | $18.80 | $19.06 | $19.04 | 9,553,050 |
| 2019-07-05 | $19.86 | $20.00 | $19.10 | $19.23 | $19.21 | 9,582,760 |
| 2019-07-04 | $20.55 | $20.76 | $19.71 | $19.85 | $19.82 | 12,562,910 |
| 2019-07-03 | $21.10 | $21.60 | $20.65 | $20.65 | $20.62 | 12,880,110 |
| 2019-07-02 | $21.07 | $22.19 | $20.80 | $21.97 | $21.94 | 18,516,890 |
| 2019-07-01 | $21.63 | $21.82 | $20.71 | $21.49 | $21.46 | 17,051,780 |
| 2019-06-28 | $21.25 | $21.88 | $20.71 | $21.43 | $21.40 | 15,703,700 |
| 2019-06-27 | $23.40 | $23.51 | $21.16 | $22.09 | $22.06 | 33,085,760 |
| 2019-06-26 | $20.30 | $22.81 | $20.20 | $22.81 | $22.78 | 29,645,730 |
| 2019-06-25 | $19.70 | $21.67 | $19.59 | $20.74 | $20.71 | 25,782,150 |
| 2019-06-24 | $19.60 | $19.84 | $19.34 | $19.70 | $19.67 | 11,188,150 |
| 2019-06-21 | $19.66 | $20.40 | $19.40 | $20.04 | $20.01 | 20,251,990 |
| 2019-06-20 | $18.25 | $19.98 | $18.17 | $19.32 | $19.30 | 15,991,020 |
| 2019-06-19 | $18.76 | $18.99 | $18.32 | $18.52 | $18.50 | 12,006,790 |
| 2019-06-18 | $18.19 | $18.77 | $17.90 | $18.23 | $18.21 | 10,828,100 |
| 2019-06-17 | $18.90 | $19.46 | $18.12 | $18.54 | $18.52 | 13,167,730 |
| 2019-06-14 | $19.16 | $20.47 | $18.51 | $18.71 | $18.69 | 21,625,610 |
| 2019-06-13 | $17.78 | $20.04 | $17.70 | $20.04 | $20.01 | 23,433,150 |
| 2019-06-12 | $17.20 | $19.10 | $17.15 | $18.22 | $18.20 | 20,057,880 |
| 2019-06-11 | $16.65 | $17.70 | $16.46 | $17.54 | $17.52 | 14,767,460 |
| 2019-06-10 | $16.75 | $17.60 | $16.02 | $17.04 | $17.02 | 11,897,360 |
| 2019-06-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.39 | 0 |
| 2019-06-06 | $16.99 | $17.00 | $16.10 | $16.41 | $16.39 | 11,269,360 |
| 2019-06-05 | $17.05 | $18.40 | $16.58 | $17.55 | $17.53 | 19,623,820 |
| 2019-06-04 | $16.25 | $17.00 | $15.95 | $16.83 | $16.81 | 14,650,360 |
| 2019-06-03 | $17.94 | $17.94 | $16.56 | $17.25 | $17.23 | 20,642,870 |
| 2019-05-31 | $18.40 | $18.40 | $18.00 | $18.40 | $18.38 | 20,454,940 |
| 2019-05-30 | $16.16 | $16.73 | $16.16 | $16.73 | $16.71 | 5,630,810 |
| 2019-05-29 | $15.07 | $15.49 | $15.07 | $15.21 | $15.19 | 3,433,110 |
| 2019-05-28 | $15.08 | $15.35 | $14.93 | $15.00 | $14.98 | 2,966,770 |
| 2019-05-27 | $14.90 | $15.16 | $14.65 | $14.99 | $14.97 | 3,450,640 |
| 2019-05-24 | $14.95 | $15.18 | $14.71 | $14.78 | $14.76 | 2,990,800 |
| 2019-05-23 | $15.92 | $16.45 | $15.28 | $15.38 | $15.36 | 2,924,300 |
| 2019-05-22 | $15.80 | $16.48 | $15.42 | $15.93 | $15.91 | 3,633,600 |
| 2019-05-21 | $16.19 | $16.29 | $15.88 | $16.18 | $16.16 | 4,600,850 |
| 2019-05-20 | $16.78 | $16.78 | $15.23 | $16.25 | $16.23 | 4,001,690 |
| 2019-05-17 | $16.91 | $17.36 | $16.17 | $16.51 | $16.49 | 6,379,830 |
| 2019-05-16 | $15.95 | $17.07 | $15.82 | $16.91 | $16.89 | 7,390,790 |
| 2019-05-15 | $15.73 | $16.63 | $15.55 | $16.09 | $16.07 | 6,496,110 |
| 2019-05-14 | $15.52 | $15.59 | $15.22 | $15.32 | $15.30 | 4,054,170 |
| 2019-05-13 | $15.09 | $15.98 | $15.00 | $15.83 | $15.81 | 5,533,610 |
| 2019-05-10 | $15.27 | $15.50 | $14.60 | $15.38 | $15.36 | 4,196,280 |
| 2019-05-09 | $15.00 | $15.33 | $14.85 | $14.97 | $14.95 | 2,316,900 |
| 2019-05-08 | $14.99 | $15.56 | $14.70 | $15.11 | $15.09 | 3,077,900 |
| 2019-05-07 | $15.44 | $15.99 | $14.91 | $15.35 | $15.33 | 4,255,060 |
| 2019-05-06 | $16.60 | $16.96 | $15.71 | $15.71 | $15.69 | 4,570,730 |
| 2019-05-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.43 | 0 |
| 2019-05-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.43 | 0 |
| 2019-05-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.43 | 0 |
| 2019-04-30 | $16.90 | $17.72 | $16.65 | $17.45 | $17.43 | 3,230,900 |
| 2019-04-29 | $17.97 | $17.97 | $16.39 | $16.71 | $16.69 | 5,483,880 |
| 2019-04-26 | $19.00 | $19.28 | $17.65 | $18.20 | $18.18 | 5,884,700 |
| 2019-04-25 | $20.17 | $20.85 | $19.07 | $19.29 | $19.27 | 8,292,960 |
| 2019-04-24 | $20.00 | $20.56 | $19.40 | $20.46 | $20.43 | 12,126,950 |
| 2019-04-23 | $19.96 | $20.37 | $19.12 | $20.06 | $20.03 | 11,261,810 |
| 2019-04-22 | $19.18 | $20.48 | $19.06 | $19.63 | $19.61 | 10,054,710 |
| 2019-04-19 | $18.20 | $18.93 | $18.18 | $18.92 | $18.90 | 3,553,760 |
| 2019-04-18 | $18.90 | $18.91 | $18.38 | $18.38 | $18.36 | 3,449,200 |
| 2019-04-17 | $18.63 | $19.16 | $18.59 | $18.98 | $18.96 | 4,567,360 |
| 2019-04-16 | $18.51 | $18.60 | $18.03 | $18.59 | $18.57 | 5,288,470 |
| 2019-04-15 | $19.02 | $19.43 | $18.80 | $18.89 | $18.87 | 5,972,100 |
| 2019-04-12 | $19.50 | $19.78 | $19.21 | $19.72 | $19.69 | 3,720,700 |
| 2019-04-11 | $19.65 | $19.86 | $19.30 | $19.59 | $19.57 | 4,990,540 |
| 2019-04-10 | $20.12 | $20.19 | $19.51 | $19.52 | $19.50 | 8,186,900 |
| 2019-04-09 | $20.70 | $21.31 | $20.20 | $20.50 | $20.47 | 10,318,480 |
| 2019-04-08 | $20.60 | $21.69 | $19.73 | $21.34 | $21.31 | 18,875,480 |
| 2019-04-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.64 | 0 |
| 2019-04-04 | $18.69 | $20.67 | $18.28 | $20.67 | $20.64 | 10,836,940 |
| 2019-04-03 | $17.91 | $18.94 | $17.83 | $18.79 | $18.77 | 10,182,870 |
| 2019-04-02 | $18.25 | $18.39 | $17.79 | $17.91 | $17.89 | 5,750,940 |
| 2019-04-01 | $17.32 | $17.93 | $17.32 | $17.92 | $17.90 | 4,240,230 |
| 2019-03-29 | $17.01 | $17.35 | $16.85 | $17.33 | $17.31 | 3,145,530 |
| 2019-03-28 | $17.35 | $17.38 | $16.86 | $16.86 | $16.84 | 3,251,300 |
| 2019-03-27 | $17.47 | $17.57 | $17.01 | $17.34 | $17.32 | 3,707,130 |
| 2019-03-26 | $18.23 | $18.43 | $17.23 | $17.30 | $17.28 | 5,147,270 |
| 2019-03-25 | $18.00 | $18.26 | $17.83 | $18.18 | $18.16 | 4,158,300 |
| 2019-03-22 | $18.86 | $18.94 | $18.10 | $18.49 | $18.47 | 5,059,460 |
| 2019-03-21 | $19.20 | $19.20 | $18.80 | $18.85 | $18.83 | 5,144,640 |
| 2019-03-20 | $19.69 | $19.70 | $18.89 | $19.19 | $19.17 | 6,901,560 |
| 2019-03-19 | $19.50 | $19.88 | $19.27 | $19.81 | $19.78 | 10,289,400 |
| 2019-03-18 | $18.81 | $19.25 | $18.40 | $19.25 | $19.23 | 8,025,620 |
| 2019-03-15 | $18.96 | $19.41 | $18.70 | $18.96 | $18.94 | 7,254,800 |
| 2019-03-14 | $18.48 | $19.50 | $18.38 | $19.20 | $19.18 | 10,793,100 |
| 2019-03-13 | $18.08 | $19.60 | $17.50 | $18.81 | $18.79 | 10,410,780 |
| 2019-03-12 | $18.13 | $18.50 | $17.80 | $18.08 | $18.06 | 7,745,800 |
| 2019-03-11 | $17.00 | $18.11 | $16.96 | $17.96 | $17.94 | 7,765,010 |
| 2019-03-08 | $17.80 | $18.25 | $16.81 | $17.05 | $17.03 | 8,453,770 |
| 2019-03-07 | $17.75 | $18.94 | $17.39 | $18.40 | $18.38 | 13,657,380 |
| 2019-03-06 | $16.50 | $18.18 | $16.46 | $18.04 | $18.02 | 15,262,600 |
| 2019-03-05 | $16.40 | $16.88 | $16.28 | $16.58 | $16.56 | 9,053,100 |
| 2019-03-04 | $16.13 | $16.69 | $15.95 | $16.22 | $16.20 | 10,660,300 |
| 2019-03-01 | $16.22 | $16.26 | $15.85 | $16.09 | $16.07 | 4,763,150 |
| 2019-02-28 | $16.08 | $16.46 | $15.99 | $16.22 | $16.20 | 7,672,300 |
| 2019-02-27 | $16.04 | $16.38 | $15.69 | $15.91 | $15.89 | 8,814,550 |
| 2019-02-26 | $15.70 | $16.28 | $15.57 | $15.99 | $15.97 | 11,167,660 |
| 2019-02-25 | $15.35 | $15.98 | $15.35 | $15.94 | $15.92 | 8,083,470 |
| 2019-02-22 | $14.91 | $15.29 | $14.82 | $15.29 | $15.27 | 4,716,520 |
| 2019-02-21 | $15.36 | $15.58 | $14.92 | $15.07 | $15.05 | 5,400,660 |
| 2019-02-20 | $15.45 | $15.45 | $15.13 | $15.26 | $15.24 | 4,629,510 |
| 2019-02-19 | $14.93 | $15.58 | $14.81 | $15.54 | $15.52 | 8,666,760 |
| 2019-02-18 | $14.65 | $15.10 | $14.59 | $15.00 | $14.98 | 5,781,130 |
| 2019-02-15 | $14.52 | $14.62 | $14.33 | $14.40 | $14.38 | 3,432,100 |
| 2019-02-14 | $14.38 | $14.75 | $14.30 | $14.50 | $14.48 | 4,622,900 |
| 2019-02-13 | $14.26 | $14.55 | $14.25 | $14.46 | $14.44 | 4,474,510 |
| 2019-02-12 | $14.11 | $14.32 | $14.03 | $14.18 | $14.16 | 3,250,400 |
| 2019-02-11 | $13.68 | $14.06 | $13.68 | $14.05 | $14.03 | 3,398,900 |
| 2019-02-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.66 | 0 |
| 2019-02-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.66 | 0 |
| 2019-02-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.66 | 0 |
| 2019-02-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.66 | 0 |
| 2019-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.66 | 0 |
| 2019-02-01 | $13.39 | $13.70 | $13.30 | $13.68 | $13.66 | 2,845,090 |
| 2019-01-31 | $13.18 | $13.58 | $13.01 | $13.22 | $13.20 | 3,870,500 |
| 2019-01-30 | $13.88 | $14.39 | $13.85 | $13.87 | $13.85 | 3,589,900 |
| 2019-01-29 | $14.60 | $14.60 | $13.33 | $13.77 | $13.75 | 3,998,380 |
| 2019-01-28 | $15.10 | $15.14 | $14.51 | $14.55 | $14.53 | 3,883,500 |
| 2019-01-25 | $15.39 | $15.45 | $15.00 | $15.03 | $15.01 | 3,132,180 |
| 2019-01-24 | $15.47 | $15.47 | $15.20 | $15.35 | $15.33 | 2,894,400 |
| 2019-01-23 | $15.45 | $15.55 | $15.33 | $15.49 | $15.47 | 2,482,070 |
| 2019-01-22 | $15.90 | $15.95 | $15.51 | $15.55 | $15.53 | 3,818,520 |
| 2019-01-21 | $15.74 | $16.13 | $15.68 | $15.94 | $15.92 | 5,763,400 |
| 2019-01-18 | $15.50 | $15.66 | $15.33 | $15.66 | $15.64 | 4,021,130 |
| 2019-01-17 | $15.66 | $15.68 | $15.40 | $15.44 | $15.42 | 3,590,500 |
| 2019-01-16 | $15.78 | $15.78 | $15.62 | $15.66 | $15.64 | 3,381,240 |
| 2019-01-15 | $15.65 | $15.74 | $15.47 | $15.72 | $15.70 | 4,258,900 |
| 2019-01-14 | $15.98 | $15.98 | $15.52 | $15.56 | $15.54 | 4,790,000 |
| 2019-01-11 | $16.17 | $16.17 | $15.66 | $15.99 | $15.97 | 6,164,310 |
| 2019-01-10 | $16.67 | $16.69 | $16.16 | $16.20 | $16.18 | 4,764,960 |
| 2019-01-09 | $16.66 | $16.76 | $16.31 | $16.35 | $16.33 | 5,711,110 |
| 2019-01-08 | $16.41 | $16.88 | $16.08 | $16.63 | $16.61 | 7,056,330 |
| 2019-01-07 | $16.27 | $16.50 | $16.10 | $16.36 | $16.34 | 5,290,680 |
| 2019-01-04 | $15.64 | $16.20 | $15.33 | $16.17 | $16.15 | 4,807,180 |
| 2019-01-03 | $15.45 | $15.73 | $15.45 | $15.62 | $15.60 | 3,594,600 |
| 2019-01-02 | $15.65 | $15.80 | $15.28 | $15.33 | $15.31 | 2,358,600 |
| 2019-01-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.50 | 0 |
| 2018-12-31 | $15.52 | $15.52 | $15.52 | $15.52 | $15.50 | 0 |
| 2018-12-28 | $15.50 | $15.78 | $15.33 | $15.52 | $15.50 | 4,103,410 |
| 2018-12-27 | $16.60 | $16.87 | $15.85 | $15.86 | $15.84 | 7,356,400 |
| 2018-12-26 | $15.78 | $15.88 | $15.60 | $15.75 | $15.73 | 3,541,800 |
| 2018-12-25 | $15.89 | $15.89 | $15.15 | $15.71 | $15.69 | 5,836,330 |
| 2018-12-24 | $16.70 | $16.72 | $16.22 | $16.39 | $16.37 | 6,664,790 |
| 2018-12-21 | $16.76 | $16.90 | $16.51 | $16.62 | $16.60 | 4,006,090 |
| 2018-12-20 | $17.05 | $17.24 | $16.88 | $17.02 | $17.00 | 4,360,600 |
| 2018-12-19 | $17.21 | $17.46 | $16.91 | $17.20 | $17.18 | 4,366,890 |
| 2018-12-18 | $18.58 | $18.58 | $17.65 | $17.88 | $17.86 | 4,925,190 |
| 2018-12-17 | $18.71 | $18.97 | $18.10 | $18.85 | $18.83 | 3,169,970 |
| 2018-12-14 | $20.45 | $20.45 | $18.90 | $19.30 | $19.28 | 4,975,200 |
| 2018-12-13 | $20.16 | $20.47 | $19.93 | $20.11 | $20.08 | 5,566,220 |
| 2018-12-12 | $21.25 | $21.41 | $20.63 | $20.78 | $20.75 | 2,931,000 |
| 2018-12-11 | $21.00 | $21.27 | $20.43 | $21.19 | $21.16 | 3,920,200 |
| 2018-12-10 | $20.77 | $22.03 | $20.76 | $21.34 | $21.31 | 5,247,800 |
| 2018-12-07 | $20.84 | $21.04 | $20.40 | $20.63 | $20.60 | 3,448,020 |
| 2018-12-06 | $21.80 | $21.95 | $20.94 | $21.14 | $21.11 | 4,719,500 |
| 2018-12-05 | $21.69 | $22.29 | $21.55 | $21.94 | $21.91 | 6,005,530 |
| 2018-12-04 | $21.20 | $22.75 | $21.01 | $22.47 | $22.44 | 9,275,040 |
| 2018-12-03 | $21.02 | $21.46 | $20.52 | $21.16 | $21.13 | 7,111,130 |
| 2018-11-30 | $20.12 | $20.94 | $19.74 | $20.30 | $20.27 | 4,487,700 |
| 2018-11-29 | $20.70 | $20.89 | $20.00 | $20.08 | $20.05 | 5,640,800 |
| 2018-11-28 | $19.83 | $21.50 | $19.83 | $21.06 | $21.03 | 8,085,350 |
| 2018-11-27 | $20.40 | $20.99 | $19.71 | $19.73 | $19.70 | 5,685,860 |
| 2018-11-26 | $19.90 | $20.23 | $19.36 | $19.71 | $19.68 | 5,965,910 |
| 2018-11-23 | $20.22 | $21.70 | $19.70 | $20.61 | $20.58 | 12,162,740 |
| 2018-11-22 | $18.36 | $20.04 | $18.36 | $20.04 | $20.01 | 5,386,020 |
| 2018-11-21 | $18.30 | $18.33 | $17.02 | $18.22 | $18.20 | 3,148,600 |
| 2018-11-20 | $19.26 | $19.47 | $18.86 | $18.91 | $18.89 | 3,315,220 |
| 2018-11-19 | $19.17 | $19.80 | $18.95 | $19.59 | $19.57 | 5,091,140 |
| 2018-11-16 | $19.23 | $19.37 | $18.92 | $19.10 | $19.08 | 3,943,630 |
| 2018-11-15 | $18.86 | $19.28 | $18.75 | $19.23 | $19.21 | 4,577,740 |
| 2018-11-14 | $18.65 | $18.96 | $18.42 | $18.66 | $18.64 | 3,218,470 |
| 2018-11-13 | $18.36 | $18.96 | $18.23 | $18.89 | $18.87 | 3,530,670 |
| 2018-11-12 | $18.23 | $18.70 | $18.20 | $18.70 | $18.68 | 2,240,370 |
| 2018-11-09 | $18.30 | $18.33 | $17.95 | $18.12 | $18.10 | 2,235,160 |
| 2018-11-08 | $18.78 | $18.85 | $18.40 | $18.44 | $18.42 | 2,052,700 |
| 2018-11-07 | $18.79 | $18.87 | $18.46 | $18.58 | $18.56 | 2,749,800 |
| 2018-11-06 | $19.13 | $19.15 | $18.71 | $18.95 | $18.93 | 3,560,200 |
| 2018-11-05 | $18.68 | $19.68 | $18.36 | $19.46 | $19.44 | 5,496,090 |
| 2018-11-02 | $18.17 | $18.98 | $18.13 | $18.68 | $18.66 | 4,615,700 |
| 2018-11-01 | $17.97 | $18.38 | $17.80 | $18.19 | $18.17 | 3,615,860 |
| 2018-10-31 | $17.47 | $18.39 | $17.36 | $18.03 | $18.01 | 3,167,670 |
| 2018-10-30 | $17.43 | $17.65 | $16.51 | $17.53 | $17.51 | 2,990,520 |
| 2018-10-29 | $17.86 | $18.15 | $17.49 | $17.68 | $17.66 | 2,013,200 |
| 2018-10-26 | $18.22 | $18.36 | $17.95 | $18.00 | $17.98 | 2,096,660 |
| 2018-10-25 | $17.70 | $18.12 | $17.25 | $17.97 | $17.95 | 2,754,620 |
| 2018-10-24 | $18.17 | $18.56 | $17.99 | $18.35 | $18.33 | 2,577,680 |
| 2018-10-23 | $19.28 | $19.28 | $18.35 | $18.45 | $18.43 | 3,087,400 |
| 2018-10-22 | $18.08 | $19.27 | $18.04 | $19.10 | $19.08 | 3,575,310 |
| 2018-10-19 | $17.30 | $18.10 | $17.19 | $18.08 | $18.06 | 2,853,530 |
| 2018-10-18 | $19.57 | $19.57 | $18.13 | $18.13 | $18.11 | 3,509,040 |
| 2018-10-17 | $21.70 | $21.70 | $19.30 | $20.14 | $20.11 | 4,156,780 |
| 2018-10-16 | $21.81 | $21.99 | $21.25 | $21.40 | $21.37 | 2,336,150 |
| 2018-10-15 | $22.48 | $22.59 | $21.46 | $21.61 | $21.58 | 2,772,400 |
| 2018-10-12 | $22.32 | $22.75 | $21.29 | $22.48 | $22.45 | 4,723,300 |
| 2018-10-11 | $25.00 | $25.00 | $23.62 | $23.62 | $23.59 | 5,230,680 |
| 2018-10-10 | $26.30 | $26.53 | $25.54 | $26.24 | $26.21 | 5,738,960 |
| 2018-10-09 | $25.00 | $27.16 | $24.60 | $26.51 | $26.48 | 8,933,820 |
| 2018-10-08 | $24.23 | $25.47 | $23.93 | $25.03 | $25.00 | 5,641,100 |
| 2018-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2018-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2018-10-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2018-10-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2018-10-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2018-09-28 | $24.06 | $24.37 | $24.06 | $24.25 | $24.22 | 1,560,560 |
| 2018-09-27 | $24.90 | $24.99 | $24.02 | $24.04 | $24.01 | 3,423,420 |
| 2018-09-26 | $24.95 | $25.49 | $24.84 | $25.16 | $25.13 | 4,283,380 |
| 2018-09-25 | $24.60 | $25.34 | $24.60 | $24.80 | $24.77 | 4,071,460 |
| 2018-09-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.23 | 0 |
| 2018-09-21 | $24.29 | $24.36 | $23.70 | $24.26 | $24.23 | 3,271,580 |
| 2018-09-20 | $25.43 | $25.43 | $24.43 | $24.58 | $24.55 | 2,973,460 |
| 2018-09-19 | $24.20 | $25.55 | $24.01 | $25.05 | $25.02 | 4,255,980 |
| 2018-09-18 | $23.88 | $24.40 | $23.67 | $24.35 | $24.32 | 2,340,790 |
| 2018-09-17 | $24.63 | $24.70 | $23.62 | $24.11 | $24.08 | 2,828,940 |
| 2018-09-14 | $25.36 | $25.46 | $24.70 | $24.76 | $24.73 | 4,651,900 |
| 2018-09-13 | $24.60 | $26.31 | $24.60 | $26.00 | $25.97 | 7,279,250 |
| 2018-09-12 | $26.00 | $26.20 | $24.70 | $24.82 | $24.79 | 4,364,900 |
| 2018-09-11 | $25.68 | $26.10 | $24.86 | $25.33 | $25.30 | 5,818,970 |
| 2018-09-10 | $24.20 | $24.80 | $23.99 | $24.49 | $24.46 | 3,945,090 |
| 2018-09-07 | $23.60 | $24.13 | $23.60 | $24.13 | $24.10 | 2,488,580 |
| 2018-09-06 | $23.60 | $24.48 | $23.60 | $23.80 | $23.77 | 3,014,610 |
| 2018-09-05 | $23.82 | $24.06 | $23.40 | $23.41 | $23.38 | 1,967,860 |
| 2018-09-04 | $23.88 | $24.30 | $23.70 | $24.10 | $24.07 | 2,478,400 |
| 2018-09-03 | $23.69 | $23.83 | $23.01 | $23.82 | $23.79 | 2,298,060 |
| 2018-08-31 | $24.63 | $24.70 | $23.40 | $23.71 | $23.68 | 3,455,060 |
| 2018-08-30 | $25.51 | $25.69 | $24.53 | $24.71 | $24.68 | 3,894,840 |
| 2018-08-29 | $27.90 | $27.90 | $25.81 | $25.81 | $25.78 | 6,255,700 |
| 2018-08-28 | $29.03 | $29.15 | $28.53 | $28.68 | $28.64 | 1,721,100 |
| 2018-08-27 | $28.47 | $28.93 | $28.45 | $28.85 | $28.81 | 1,830,800 |
| 2018-08-24 | $28.65 | $28.71 | $28.30 | $28.47 | $28.43 | 1,975,160 |
| 2018-08-23 | $29.26 | $29.49 | $28.78 | $28.95 | $28.91 | 1,949,520 |
| 2018-08-22 | $29.29 | $29.49 | $28.69 | $28.76 | $28.72 | 1,733,500 |
| 2018-08-21 | $28.85 | $29.30 | $28.66 | $29.27 | $29.23 | 1,960,640 |
| 2018-08-20 | $28.90 | $29.43 | $28.06 | $28.84 | $28.80 | 2,115,530 |
| 2018-08-17 | $29.86 | $30.00 | $28.60 | $28.89 | $28.85 | 2,169,320 |
| 2018-08-16 | $29.40 | $29.95 | $29.15 | $29.36 | $29.32 | 2,589,070 |
| 2018-08-15 | $30.66 | $30.77 | $30.18 | $30.29 | $30.25 | 2,956,100 |
| 2018-08-14 | $30.16 | $31.29 | $29.80 | $31.09 | $31.05 | 4,943,790 |
| 2018-08-13 | $29.71 | $30.28 | $29.50 | $30.21 | $30.17 | 2,449,260 |
| 2018-08-10 | $30.50 | $30.50 | $29.74 | $30.32 | $30.28 | 3,723,280 |
| 2018-08-09 | $29.12 | $30.97 | $29.10 | $30.74 | $30.70 | 5,808,350 |
| 2018-08-08 | $30.57 | $32.25 | $30.48 | $30.67 | $30.63 | 8,887,380 |
| 2018-08-07 | $29.35 | $30.99 | $29.35 | $30.57 | $30.53 | 5,547,230 |
| 2018-08-06 | $29.05 | $29.78 | $28.08 | $28.77 | $28.73 | 2,738,910 |
| 2018-08-03 | $29.51 | $30.36 | $29.22 | $29.59 | $29.55 | 2,959,870 |
| 2018-08-02 | $30.40 | $30.40 | $28.41 | $29.59 | $29.55 | 4,081,910 |
| 2018-08-01 | $31.40 | $31.40 | $30.50 | $30.72 | $30.68 | 4,968,680 |
| 2018-07-31 | $30.85 | $33.70 | $30.85 | $31.90 | $31.86 | 8,204,030 |
| 2018-07-30 | $29.70 | $30.82 | $29.18 | $30.69 | $30.65 | 4,074,500 |
| 2018-07-27 | $30.41 | $30.41 | $29.81 | $29.92 | $29.88 | 1,766,900 |
| 2018-07-26 | $30.50 | $30.87 | $29.79 | $30.37 | $30.33 | 3,040,900 |
| 2018-07-25 | $30.78 | $30.98 | $30.14 | $30.50 | $30.46 | 3,222,690 |
| 2018-07-24 | $29.62 | $30.44 | $29.50 | $30.37 | $30.33 | 3,110,370 |
| 2018-07-23 | $29.30 | $29.79 | $29.25 | $29.78 | $29.74 | 1,797,500 |
| 2018-07-20 | $29.20 | $29.72 | $29.07 | $29.69 | $29.65 | 1,615,800 |
| 2018-07-19 | $29.70 | $29.96 | $28.82 | $29.07 | $29.03 | 1,774,200 |
| 2018-07-18 | $29.92 | $30.20 | $29.58 | $29.62 | $29.58 | 1,890,330 |
| 2018-07-17 | $29.50 | $29.86 | $29.24 | $29.76 | $29.72 | 2,224,120 |
| 2018-07-16 | $30.39 | $30.39 | $29.86 | $30.04 | $30.00 | 1,407,500 |
| 2018-07-13 | $30.95 | $30.96 | $30.27 | $30.57 | $30.23 | 2,459,140 |
| 2018-07-12 | $29.79 | $31.17 | $29.79 | $30.91 | $30.57 | 3,507,390 |
| 2018-07-11 | $30.60 | $30.84 | $29.71 | $30.43 | $30.09 | 3,307,530 |
| 2018-07-10 | $31.17 | $31.76 | $30.62 | $31.68 | $31.33 | 3,856,730 |
| 2018-07-09 | $30.13 | $31.00 | $29.80 | $30.97 | $30.62 | 3,465,400 |
| 2018-07-06 | $29.12 | $29.96 | $28.76 | $29.68 | $29.35 | 2,942,200 |
| 2018-07-05 | $31.33 | $31.33 | $29.02 | $29.39 | $29.06 | 3,723,800 |
| 2018-07-04 | $32.25 | $32.25 | $31.18 | $31.58 | $31.23 | 3,993,290 |
| 2018-07-03 | $31.62 | $32.55 | $31.62 | $32.50 | $32.14 | 4,774,190 |
| 2018-07-02 | $32.00 | $32.47 | $30.78 | $31.48 | $31.13 | 3,445,740 |
| 2018-06-29 | $31.55 | $32.67 | $30.81 | $32.47 | $32.11 | 4,287,950 |
| 2018-06-28 | $33.00 | $33.79 | $31.91 | $31.95 | $31.59 | 4,913,260 |
| 2018-06-27 | $31.91 | $32.97 | $31.66 | $31.95 | $31.59 | 5,795,610 |
| 2018-06-26 | $30.06 | $31.11 | $29.42 | $31.08 | $30.73 | 2,973,130 |
| 2018-06-25 | $31.00 | $31.95 | $30.50 | $30.58 | $30.24 | 4,080,800 |
| 2018-06-22 | $29.18 | $30.19 | $28.31 | $29.95 | $29.62 | 2,933,100 |
| 2018-06-21 | $31.49 | $31.62 | $29.61 | $29.83 | $29.50 | 3,007,670 |
| 2018-06-20 | $30.11 | $31.40 | $30.02 | $31.09 | $30.74 | 2,847,970 |
| 2018-06-19 | $33.60 | $33.60 | $30.65 | $30.65 | $30.31 | 3,547,050 |
| 2018-06-18 | $34.05 | $34.05 | $34.05 | $34.05 | $33.67 | 0 |
| 2018-06-15 | $35.40 | $35.70 | $33.81 | $34.05 | $33.67 | 3,018,600 |
| 2018-06-14 | $35.22 | $35.95 | $35.21 | $35.39 | $35.00 | 2,019,100 |
| 2018-06-13 | $36.15 | $36.15 | $35.16 | $35.42 | $35.03 | 3,047,930 |
| 2018-06-12 | $35.70 | $36.68 | $35.15 | $36.55 | $36.14 | 3,636,300 |
| 2018-06-11 | $35.88 | $36.28 | $35.00 | $35.72 | $35.32 | 3,789,100 |
| 2018-06-08 | $37.33 | $37.99 | $36.68 | $37.00 | $36.59 | 5,591,550 |
| 2018-06-07 | $37.30 | $37.46 | $36.42 | $36.49 | $36.08 | 4,539,600 |
| 2018-06-06 | $36.66 | $37.98 | $36.50 | $37.64 | $37.22 | 5,908,200 |
| 2018-06-05 | $36.25 | $36.90 | $36.20 | $36.88 | $36.47 | 3,929,950 |
| 2018-06-04 | $36.35 | $36.38 | $35.75 | $36.25 | $35.85 | 2,766,650 |
| 2018-06-01 | $36.00 | $36.49 | $35.10 | $36.42 | $36.01 | 4,625,030 |
| 2018-05-31 | $36.00 | $37.10 | $35.72 | $36.59 | $36.18 | 6,095,070 |
| 2018-05-30 | $36.05 | $36.05 | $34.60 | $35.07 | $34.68 | 5,013,440 |
| 2018-05-29 | $36.97 | $37.57 | $36.29 | $36.53 | $36.12 | 4,504,310 |
| 2018-05-28 | $38.01 | $38.30 | $37.00 | $37.08 | $36.67 | 7,436,100 |
| 2018-05-25 | $39.81 | $40.50 | $39.02 | $39.28 | $38.84 | 6,789,560 |
| 2018-05-24 | $40.22 | $41.17 | $39.79 | $40.45 | $40.00 | 7,035,420 |
| 2018-05-23 | $41.80 | $41.84 | $39.78 | $40.35 | $39.90 | 10,579,440 |
| 2018-05-22 | $41.03 | $43.78 | $41.03 | $42.51 | $42.04 | 13,494,730 |
| 2018-05-21 | $46.00 | $46.00 | $42.27 | $42.34 | $41.87 | 20,575,560 |
| 2018-05-18 | $39.23 | $42.60 | $38.74 | $42.60 | $42.13 | 13,517,840 |
| 2018-05-17 | $38.29 | $39.38 | $37.95 | $38.73 | $38.30 | 7,850,240 |
| 2018-05-16 | $37.80 | $37.96 | $37.38 | $37.91 | $37.49 | 3,796,920 |
| 2018-05-15 | $37.82 | $37.91 | $37.02 | $37.59 | $37.17 | 3,322,750 |
| 2018-05-14 | $37.09 | $37.61 | $36.26 | $37.58 | $37.16 | 3,770,970 |
| 2018-05-11 | $38.09 | $38.60 | $37.01 | $37.43 | $37.01 | 5,154,080 |
| 2018-05-10 | $39.58 | $40.50 | $38.39 | $38.67 | $38.24 | 8,129,840 |
| 2018-05-09 | $37.99 | $39.19 | $37.76 | $37.84 | $37.42 | 7,879,880 |
| 2018-05-08 | $37.71 | $37.71 | $36.48 | $37.43 | $37.01 | 5,564,520 |
| 2018-05-07 | $35.43 | $37.80 | $35.43 | $37.00 | $36.59 | 5,715,900 |
| 2018-05-04 | $35.20 | $35.83 | $34.70 | $34.83 | $34.44 | 2,855,270 |
| 2018-05-03 | $34.01 | $35.24 | $33.86 | $35.12 | $34.73 | 2,647,620 |
| 2018-05-02 | $36.34 | $36.66 | $33.94 | $34.40 | $34.02 | 4,101,080 |
| 2018-05-01 | $36.33 | $36.33 | $36.33 | $36.33 | $35.93 | 0 |
| 2018-04-30 | $36.33 | $36.33 | $36.33 | $36.33 | $35.93 | 0 |
| 2018-04-27 | $37.39 | $37.39 | $36.08 | $36.33 | $35.93 | 4,756,410 |
| 2018-04-26 | $37.89 | $39.08 | $37.67 | $38.47 | $38.04 | 5,648,920 |
| 2018-04-25 | $37.82 | $38.00 | $37.30 | $37.61 | $37.19 | 3,513,050 |
| 2018-04-24 | $37.17 | $38.33 | $36.80 | $38.30 | $37.87 | 4,409,350 |
| 2018-04-23 | $36.70 | $36.70 | $35.99 | $36.59 | $36.18 | 3,329,850 |
| 2018-04-20 | $38.12 | $38.50 | $37.00 | $37.06 | $36.65 | 5,256,340 |
| 2018-04-19 | $38.92 | $39.96 | $38.76 | $38.82 | $38.39 | 7,347,310 |
| 2018-04-18 | $38.10 | $38.19 | $36.55 | $37.91 | $37.49 | 4,921,150 |
| 2018-04-17 | $39.20 | $39.20 | $37.37 | $37.54 | $37.12 | 6,728,440 |
| 2018-04-16 | $39.98 | $40.99 | $39.65 | $40.02 | $39.57 | 7,909,160 |
| 2018-04-13 | $40.75 | $41.16 | $39.18 | $39.67 | $39.23 | 9,571,640 |
| 2018-04-12 | $42.25 | $43.38 | $41.00 | $41.51 | $41.05 | 12,336,270 |
| 2018-04-11 | $43.34 | $44.28 | $41.50 | $43.63 | $43.14 | 18,318,200 |
| 2018-04-10 | $38.27 | $40.86 | $38.07 | $40.25 | $39.80 | 12,848,190 |
| 2018-04-09 | $37.68 | $38.06 | $36.85 | $38.03 | $37.61 | 6,193,620 |
| 2018-04-06 | $37.39 | $37.39 | $37.39 | $37.39 | $36.97 | 0 |
| 2018-04-05 | $37.39 | $37.39 | $37.39 | $37.39 | $36.97 | 0 |
| 2018-04-04 | $37.55 | $38.15 | $36.90 | $37.39 | $36.97 | 6,203,220 |
| 2018-04-03 | $35.90 | $38.30 | $35.30 | $37.28 | $36.86 | 7,498,950 |
| 2018-04-02 | $37.71 | $38.12 | $37.00 | $37.09 | $36.68 | 4,813,550 |
| 2018-03-30 | $38.00 | $38.24 | $37.51 | $37.78 | $37.36 | 4,620,220 |
| 2018-03-29 | $37.35 | $38.28 | $36.70 | $37.98 | $37.56 | 6,216,870 |
| 2018-03-28 | $38.49 | $38.51 | $37.41 | $37.50 | $37.08 | 6,421,180 |
| 2018-03-27 | $38.12 | $39.73 | $38.00 | $39.38 | $38.94 | 8,860,770 |
| 2018-03-26 | $38.55 | $39.15 | $37.56 | $38.72 | $38.29 | 7,578,630 |
| 2018-03-23 | $37.10 | $38.86 | $37.01 | $37.70 | $37.28 | 8,627,010 |
| 2018-03-22 | $40.88 | $41.50 | $39.70 | $40.12 | $39.67 | 8,435,030 |
| 2018-03-21 | $41.35 | $42.08 | $39.40 | $39.68 | $39.24 | 11,905,070 |
| 2018-03-20 | $37.18 | $41.33 | $37.18 | $40.41 | $39.96 | 11,540,330 |
| 2018-03-19 | $39.00 | $40.80 | $38.31 | $38.49 | $38.06 | 9,858,960 |
| 2018-03-16 | $38.49 | $39.60 | $38.05 | $38.88 | $38.45 | 9,914,310 |
| 2018-03-15 | $36.11 | $40.10 | $35.85 | $39.07 | $38.63 | 14,648,950 |
| 2018-03-14 | $35.02 | $38.97 | $35.00 | $36.90 | $36.49 | 10,839,490 |
| 2018-03-13 | $36.36 | $36.39 | $35.40 | $35.43 | $35.04 | 5,981,490 |
| 2018-03-12 | $36.99 | $37.40 | $36.35 | $36.58 | $36.17 | 7,440,740 |
| 2018-03-09 | $35.93 | $36.35 | $35.51 | $36.24 | $35.84 | 6,924,670 |
| 2018-03-08 | $35.49 | $36.44 | $35.08 | $36.16 | $35.76 | 7,354,590 |
| 2018-03-07 | $35.50 | $35.77 | $34.91 | $35.32 | $34.93 | 5,353,700 |
| 2018-03-06 | $35.44 | $36.52 | $35.18 | $35.87 | $35.47 | 6,766,110 |
| 2018-03-05 | $34.16 | $34.85 | $34.16 | $34.77 | $34.38 | 3,332,440 |
| 2018-03-02 | $34.80 | $35.21 | $34.30 | $34.46 | $34.08 | 4,262,370 |
| 2018-03-01 | $34.00 | $36.20 | $33.70 | $35.49 | $35.09 | 6,055,460 |
| 2018-02-28 | $34.29 | $34.84 | $34.01 | $34.49 | $34.11 | 4,007,320 |
| 2018-02-27 | $35.85 | $35.86 | $34.80 | $35.19 | $34.80 | 5,335,140 |
| 2018-02-26 | $35.01 | $35.80 | $34.57 | $35.70 | $35.30 | 7,001,950 |
| 2018-02-23 | $33.98 | $35.18 | $33.80 | $34.30 | $33.92 | 6,335,320 |
| 2018-02-22 | $32.94 | $33.77 | $32.68 | $33.64 | $33.27 | 3,862,320 |
| 2018-02-21 | $32.46 | $32.46 | $32.46 | $32.46 | $32.10 | 0 |
| 2018-02-20 | $32.46 | $32.46 | $32.46 | $32.46 | $32.10 | 0 |
| 2018-02-19 | $32.46 | $32.46 | $32.46 | $32.46 | $32.10 | 0 |
| 2018-02-16 | $32.46 | $32.46 | $32.46 | $32.46 | $32.10 | 0 |
| 2018-02-15 | $32.46 | $32.46 | $32.46 | $32.46 | $32.10 | 0 |
| 2018-02-14 | $32.88 | $33.00 | $31.98 | $32.46 | $32.10 | 2,789,040 |
| 2018-02-13 | $33.78 | $34.40 | $33.02 | $33.24 | $32.87 | 4,166,860 |
| 2018-02-12 | $33.60 | $33.96 | $33.20 | $33.73 | $33.35 | 4,095,810 |
| 2018-02-09 | $32.72 | $33.49 | $31.51 | $32.81 | $32.44 | 4,955,370 |
| 2018-02-08 | $33.00 | $34.59 | $32.67 | $34.05 | $33.67 | 5,601,800 |
| 2018-02-07 | $33.00 | $35.22 | $32.17 | $33.91 | $33.53 | 8,402,350 |
| 2018-02-06 | $33.80 | $34.87 | $31.96 | $32.05 | $31.69 | 6,252,060 |
| 2018-02-05 | $35.94 | $36.15 | $34.75 | $35.51 | $35.11 | 6,044,860 |
| 2018-02-02 | $37.23 | $39.47 | $36.66 | $37.92 | $37.50 | 8,947,790 |
| 2018-02-01 | $36.47 | $36.99 | $35.88 | $36.36 | $35.95 | 5,209,940 |
| 2018-01-31 | $37.00 | $37.49 | $36.01 | $36.40 | $35.99 | 5,576,140 |
| 2018-01-30 | $40.08 | $40.18 | $37.92 | $38.00 | $37.58 | 7,877,790 |
| 2018-01-29 | $41.73 | $42.32 | $40.78 | $41.37 | $40.91 | 6,266,480 |
| 2018-01-26 | $41.00 | $42.33 | $40.11 | $41.21 | $40.75 | 8,203,320 |
| 2018-01-25 | $46.50 | $48.00 | $43.11 | $43.36 | $42.88 | 10,132,510 |
| 2018-01-24 | $44.59 | $46.17 | $44.11 | $44.66 | $44.16 | 10,527,580 |
| 2018-01-23 | $42.80 | $44.40 | $42.53 | $43.67 | $43.18 | 8,574,700 |
| 2018-01-22 | $44.55 | $45.50 | $42.51 | $42.61 | $42.14 | 9,016,840 |
| 2018-01-19 | $44.11 | $46.30 | $43.02 | $45.42 | $44.91 | 10,768,080 |
| 2018-01-18 | $45.08 | $46.82 | $44.10 | $44.95 | $44.45 | 10,321,850 |
| 2018-01-17 | $46.30 | $48.81 | $44.04 | $45.77 | $45.26 | 15,654,500 |
| 2018-01-16 | $49.99 | $52.38 | $48.69 | $48.93 | $48.38 | 19,829,770 |
| 2018-01-15 | $42.50 | $48.16 | $42.16 | $48.16 | $47.62 | 15,642,140 |
| 2018-01-12 | $46.02 | $47.14 | $43.68 | $43.78 | $43.29 | 13,791,610 |
| 2018-01-11 | $44.80 | $46.20 | $44.09 | $45.78 | $45.27 | 14,947,040 |
| 2018-01-10 | $47.50 | $49.65 | $45.50 | $46.86 | $46.34 | 18,605,890 |
| 2018-01-09 | $46.50 | $49.31 | $44.35 | $45.27 | $44.77 | 20,488,430 |
| 2018-01-08 | $45.00 | $47.83 | $44.53 | $45.66 | $45.15 | 23,284,480 |
| 2018-01-05 | $43.47 | $43.48 | $41.80 | $43.48 | $43.00 | 21,320,050 |
| 2018-01-04 | $36.31 | $39.53 | $36.31 | $39.53 | $39.09 | 7,305,790 |
| 2018-01-03 | $36.27 | $36.96 | $35.83 | $35.94 | $35.54 | 6,766,030 |
| 2018-01-02 | $34.96 | $37.97 | $34.06 | $36.77 | $36.36 | 9,558,640 |
| 2018-01-01 | $34.78 | $34.78 | $34.78 | $34.78 | $34.39 | 0 |
| 2017-12-29 | $34.70 | $35.86 | $34.51 | $34.78 | $34.39 | 4,928,270 |
| 2017-12-28 | $34.50 | $35.37 | $33.80 | $34.89 | $34.50 | 8,096,270 |
| 2017-12-27 | $35.98 | $38.00 | $35.57 | $35.97 | $35.57 | 10,405,030 |
| 2017-12-26 | $35.15 | $36.88 | $34.50 | $35.91 | $35.51 | 8,636,810 |
| 2017-12-25 | $34.96 | $36.95 | $34.69 | $35.23 | $34.84 | 8,611,540 |
| 2017-12-22 | $33.00 | $36.55 | $32.81 | $35.58 | $35.18 | 11,133,090 |
| 2017-12-21 | $32.77 | $34.20 | $31.96 | $33.39 | $33.02 | 5,621,370 |
| 2017-12-20 | $33.04 | $34.30 | $33.02 | $33.22 | $32.85 | 5,175,180 |
| 2017-12-19 | $33.30 | $33.36 | $32.88 | $33.12 | $32.75 | 2,507,450 |
| 2017-12-18 | $32.55 | $33.47 | $32.10 | $33.30 | $32.93 | 3,523,000 |
| 2017-12-15 | $33.22 | $33.49 | $32.42 | $32.80 | $32.43 | 4,286,060 |
| 2017-12-14 | $32.30 | $35.40 | $32.30 | $33.67 | $33.29 | 7,520,120 |
| 2017-12-13 | $32.00 | $32.47 | $31.92 | $32.30 | $31.94 | 2,781,340 |
| 2017-12-12 | $33.03 | $33.19 | $32.09 | $32.12 | $31.76 | 3,767,140 |
| 2017-12-11 | $33.34 | $33.88 | $33.00 | $33.21 | $32.84 | 4,290,650 |
| 2017-12-08 | $32.39 | $33.68 | $32.00 | $33.39 | $33.02 | 5,766,930 |
| 2017-12-07 | $33.39 | $33.39 | $32.36 | $32.48 | $32.12 | 3,833,730 |
| 2017-12-06 | $32.89 | $33.57 | $32.50 | $33.40 | $33.03 | 4,445,090 |
| 2017-12-05 | $32.80 | $33.45 | $32.60 | $33.11 | $32.74 | 4,920,340 |
| 2017-12-04 | $34.80 | $34.88 | $32.36 | $32.94 | $32.57 | 6,746,100 |
| 2017-12-01 | $36.01 | $36.16 | $35.00 | $35.11 | $34.72 | 5,737,260 |
| 2017-11-30 | $35.91 | $36.67 | $35.53 | $36.16 | $35.76 | 5,884,670 |
| 2017-11-29 | $37.99 | $37.99 | $35.47 | $36.26 | $35.86 | 8,016,180 |
| 2017-11-28 | $37.98 | $38.97 | $37.59 | $38.06 | $37.64 | 5,540,410 |
| 2017-11-27 | $38.76 | $40.55 | $37.51 | $38.20 | $37.77 | 7,061,970 |
| 2017-11-24 | $38.53 | $41.70 | $37.00 | $39.65 | $39.21 | 9,984,560 |
| 2017-11-23 | $39.97 | $41.85 | $38.81 | $39.36 | $38.92 | 11,102,580 |
| 2017-11-22 | $43.34 | $43.34 | $39.40 | $42.36 | $41.89 | 17,321,660 |
| 2017-11-21 | $39.40 | $39.40 | $39.40 | $39.40 | $38.96 | 9,790 |
| 2017-11-20 | $35.82 | $35.82 | $35.82 | $35.82 | $35.42 | 10,780 |
| 2017-11-17 | $32.56 | $32.56 | $32.56 | $32.56 | $32.20 | 26,470 |
Zhongman Petroleum And Natural Gas Group Corp Ltd (603619) News Headlines
Recent Zhongman Petroleum And Natural Gas Group Corp Ltd (603619) News
Similar Companies to Zhongman Petroleum And Natural Gas Group Corp Ltd (603619) 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 | -- | -- | -- |