TVZone Media Company Ltd (603721) Exchange: SHG
Data as of July 9, 2025
$19.16 ($-0.18) -0.93%
TVZone Media Company Ltd - Daily Information
Click for more stock information on TVZone Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $19.33 |
| Previous Close | $19.16 |
| High | $19.35 |
| Low | $19.13 |
| Adjusted Open | $19.33 |
| Previous Adjusted Close | $19.16 |
| Adjusted High | $19.35 |
| Adjusted Low | $19.13 |
About TVZone Media Company Ltd (603721)
Invest in TVZone Media Company Ltd (603721)
Historical Stock Data for TVZone Media Company Ltd (603721)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.33 | $19.35 | $19.13 | $19.16 | $19.16 | 2,190,500 |
| 2025-07-07 | $19.68 | $19.74 | $19.30 | $19.34 | $19.34 | 2,202,300 |
| 2025-07-04 | $19.66 | $19.92 | $19.54 | $19.66 | $19.66 | 2,247,260 |
| 2025-07-03 | $19.17 | $20.00 | $19.06 | $19.79 | $19.79 | 3,990,030 |
| 2025-07-02 | $19.17 | $19.23 | $18.96 | $19.16 | $19.16 | 1,604,510 |
| 2025-06-30 | $19.07 | $19.21 | $18.96 | $19.21 | $19.21 | 2,865,300 |
| 2025-06-27 | $18.99 | $19.12 | $18.91 | $18.96 | $18.96 | 2,338,190 |
| 2025-06-26 | $19.08 | $19.20 | $18.75 | $19.00 | $19.00 | 3,236,920 |
| 2025-06-25 | $19.11 | $19.16 | $18.93 | $19.11 | $19.11 | 2,215,790 |
| 2025-06-24 | $19.07 | $19.25 | $19.00 | $19.09 | $19.09 | 2,652,800 |
| 2025-06-23 | $18.64 | $19.08 | $18.62 | $18.99 | $18.99 | 1,744,300 |
| 2025-06-20 | $19.06 | $19.10 | $18.58 | $18.74 | $18.74 | 2,919,500 |
| 2025-06-19 | $19.53 | $19.53 | $18.83 | $19.06 | $19.06 | 3,226,300 |
| 2025-06-18 | $19.75 | $20.05 | $19.32 | $19.53 | $19.53 | 3,404,200 |
| 2025-06-17 | $19.67 | $20.18 | $19.56 | $19.73 | $19.73 | 3,320,100 |
| 2025-06-13 | $20.12 | $20.15 | $19.15 | $19.31 | $19.31 | 4,739,850 |
| 2025-06-12 | $20.30 | $20.95 | $19.94 | $20.00 | $20.00 | 7,992,630 |
| 2025-06-11 | $19.12 | $20.08 | $19.12 | $20.08 | $20.08 | 5,070,700 |
| 2025-06-10 | $19.02 | $19.38 | $18.88 | $19.12 | $19.12 | 5,815,850 |
| 2025-06-09 | $18.58 | $19.14 | $18.54 | $18.98 | $18.98 | 5,920,360 |
| 2025-06-06 | $18.35 | $18.67 | $18.20 | $18.50 | $18.50 | 2,988,920 |
| 2025-06-05 | $18.36 | $18.46 | $18.14 | $18.30 | $18.30 | 3,483,800 |
| 2025-06-04 | $18.36 | $18.50 | $18.18 | $18.35 | $18.35 | 3,257,010 |
| 2025-06-03 | $18.10 | $18.39 | $18.06 | $18.30 | $18.30 | 3,176,430 |
| 2025-05-30 | $18.50 | $18.60 | $18.10 | $18.34 | $18.34 | 3,770,200 |
| 2025-05-29 | $18.81 | $19.15 | $18.53 | $18.68 | $18.68 | 5,383,760 |
| 2025-05-28 | $18.66 | $19.39 | $18.65 | $18.81 | $18.81 | 8,739,700 |
| 2025-05-27 | $17.69 | $18.65 | $17.60 | $18.48 | $18.48 | 6,322,600 |
| 2025-05-26 | $17.17 | $18.08 | $17.09 | $17.76 | $17.76 | 5,018,700 |
| 2025-05-23 | $18.15 | $18.22 | $17.27 | $17.27 | $17.27 | 6,799,700 |
| 2025-05-22 | $18.60 | $18.85 | $18.18 | $18.18 | $18.18 | 5,422,000 |
| 2025-05-21 | $18.78 | $18.93 | $18.39 | $18.69 | $18.69 | 5,608,600 |
| 2025-05-20 | $18.98 | $19.25 | $18.75 | $18.78 | $18.78 | 7,540,200 |
| 2025-05-19 | $18.91 | $19.10 | $18.38 | $18.77 | $18.77 | 8,689,060 |
| 2025-05-16 | $19.52 | $19.52 | $18.11 | $18.38 | $18.38 | 15,557,770 |
| 2025-05-15 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 1,061,510 |
| 2025-05-14 | $16.73 | $17.70 | $16.32 | $17.70 | $17.70 | 10,336,740 |
| 2025-05-13 | $17.25 | $17.69 | $16.82 | $16.86 | $16.86 | 7,029,330 |
| 2025-05-12 | $16.76 | $17.33 | $16.23 | $17.17 | $17.17 | 10,316,100 |
| 2025-05-09 | $16.16 | $16.85 | $16.07 | $16.50 | $16.50 | 10,120,750 |
| 2025-05-08 | $15.59 | $16.38 | $15.59 | $16.36 | $16.36 | 26,671,020 |
| 2025-05-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 312,400 |
| 2025-05-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 112,800 |
| 2025-04-29 | $18.96 | $19.49 | $18.10 | $18.18 | $18.18 | 12,001,770 |
| 2025-04-28 | $21.16 | $21.16 | $19.20 | $19.26 | $19.26 | 10,159,400 |
| 2025-04-25 | $21.10 | $21.68 | $21.00 | $21.18 | $21.18 | 4,368,340 |
| 2025-04-24 | $22.50 | $22.50 | $21.72 | $21.82 | $21.82 | 2,940,100 |
| 2025-04-23 | $22.40 | $22.75 | $22.33 | $22.50 | $22.50 | 2,721,800 |
| 2025-04-22 | $22.55 | $22.81 | $22.31 | $22.34 | $22.34 | 2,476,800 |
| 2025-04-21 | $22.24 | $22.79 | $21.95 | $22.75 | $22.75 | 2,302,000 |
| 2025-04-18 | $22.72 | $22.80 | $22.08 | $22.25 | $22.25 | 1,839,080 |
| 2025-04-17 | $22.11 | $22.83 | $22.11 | $22.52 | $22.52 | 2,038,900 |
| 2025-04-16 | $22.95 | $23.10 | $22.10 | $22.51 | $22.51 | 2,986,510 |
| 2025-04-15 | $23.28 | $23.52 | $22.85 | $23.10 | $23.10 | 3,465,900 |
| 2025-04-14 | $22.98 | $23.40 | $22.91 | $23.07 | $23.07 | 4,162,700 |
| 2025-04-11 | $23.18 | $23.41 | $22.87 | $22.91 | $22.91 | 4,849,300 |
| 2025-04-10 | $22.95 | $23.34 | $22.71 | $22.85 | $22.85 | 4,456,200 |
| 2025-04-09 | $21.30 | $22.63 | $19.80 | $22.35 | $22.35 | 4,634,650 |
| 2025-04-08 | $21.00 | $22.57 | $21.00 | $21.74 | $21.74 | 4,031,100 |
| 2025-04-07 | $22.50 | $23.49 | $22.33 | $22.33 | $22.33 | 2,793,300 |
| 2025-04-03 | $25.03 | $25.26 | $24.66 | $24.81 | $24.81 | 1,817,000 |
| 2025-04-02 | $25.10 | $25.68 | $25.01 | $25.20 | $25.20 | 2,027,710 |
| 2025-04-01 | $25.50 | $25.70 | $25.01 | $25.14 | $25.14 | 3,170,100 |
| 2025-03-31 | $25.55 | $26.01 | $24.50 | $25.62 | $25.62 | 5,185,760 |
| 2025-03-28 | $25.80 | $28.36 | $25.70 | $26.73 | $26.73 | 7,384,160 |
| 2025-03-27 | $25.65 | $26.00 | $25.43 | $25.78 | $25.78 | 2,279,500 |
| 2025-03-26 | $25.35 | $25.86 | $25.35 | $25.82 | $25.82 | 2,237,800 |
| 2025-03-25 | $26.30 | $26.35 | $25.45 | $25.48 | $25.48 | 3,065,470 |
| 2025-03-24 | $26.55 | $26.95 | $25.58 | $26.11 | $26.11 | 3,987,100 |
| 2025-03-21 | $27.02 | $27.12 | $26.55 | $26.55 | $26.55 | 3,290,600 |
| 2025-03-20 | $27.67 | $27.69 | $27.06 | $27.27 | $27.27 | 3,985,200 |
| 2025-03-19 | $27.50 | $28.08 | $27.25 | $27.67 | $27.67 | 3,769,230 |
| 2025-03-18 | $27.98 | $28.20 | $27.64 | $27.79 | $27.79 | 3,441,000 |
| 2025-03-17 | $28.27 | $28.27 | $27.62 | $28.01 | $28.01 | 3,584,370 |
| 2025-03-14 | $27.57 | $28.30 | $27.37 | $28.14 | $28.14 | 4,670,800 |
| 2025-03-13 | $28.92 | $28.92 | $27.28 | $27.57 | $27.57 | 6,871,300 |
| 2025-03-12 | $28.78 | $29.50 | $28.78 | $29.03 | $29.03 | 8,333,370 |
| 2025-03-11 | $28.26 | $28.88 | $28.18 | $28.70 | $28.70 | 5,791,770 |
| 2025-03-10 | $27.71 | $29.04 | $27.61 | $29.00 | $29.00 | 9,317,600 |
| 2025-03-07 | $28.07 | $28.56 | $27.67 | $27.77 | $27.77 | 7,617,800 |
| 2025-03-06 | $27.32 | $28.98 | $27.32 | $28.59 | $28.59 | 10,776,920 |
| 2025-03-05 | $27.30 | $27.31 | $26.60 | $27.22 | $27.22 | 6,026,390 |
| 2025-03-04 | $26.80 | $27.40 | $26.75 | $27.31 | $27.31 | 5,256,970 |
| 2025-03-03 | $27.89 | $27.94 | $27.01 | $27.23 | $27.23 | 7,834,350 |
| 2025-02-28 | $29.80 | $30.00 | $27.93 | $28.19 | $28.19 | 12,007,590 |
| 2025-02-27 | $29.70 | $31.56 | $28.85 | $31.03 | $31.03 | 19,361,450 |
| 2025-02-26 | $30.75 | $31.30 | $29.46 | $30.13 | $30.13 | 14,180,330 |
| 2025-02-25 | $30.36 | $31.85 | $30.18 | $30.30 | $30.30 | 20,534,060 |
| 2025-02-24 | $33.00 | $34.67 | $32.41 | $33.53 | $33.53 | 33,605,120 |
| 2025-02-20 | $28.08 | $29.58 | $27.65 | $28.65 | $28.65 | 10,564,550 |
| 2025-02-19 | $27.81 | $28.44 | $27.06 | $27.98 | $27.98 | 8,844,800 |
| 2025-02-18 | $28.60 | $29.44 | $27.90 | $28.58 | $28.58 | 10,508,030 |
| 2025-02-17 | $28.60 | $29.16 | $28.08 | $28.27 | $28.27 | 7,817,300 |
| 2025-02-14 | $29.11 | $29.11 | $27.50 | $28.57 | $28.57 | 7,188,500 |
| 2025-02-13 | $28.84 | $30.19 | $28.56 | $29.11 | $29.11 | 11,631,100 |
| 2025-02-12 | $28.15 | $29.17 | $27.83 | $28.84 | $28.84 | 8,701,900 |
| 2025-02-11 | $28.02 | $28.99 | $27.70 | $28.32 | $28.32 | 8,794,400 |
| 2025-02-10 | $27.39 | $28.58 | $27.32 | $28.48 | $28.48 | 10,094,700 |
| 2025-02-07 | $28.11 | $28.49 | $27.28 | $27.50 | $27.50 | 11,974,230 |
| 2025-02-06 | $27.90 | $28.81 | $27.78 | $28.46 | $28.46 | 8,670,140 |
| 2025-02-05 | $27.46 | $28.00 | $27.37 | $27.38 | $27.38 | 8,343,930 |
| 2025-01-27 | $27.31 | $27.70 | $26.73 | $26.95 | $26.95 | 7,072,800 |
| 2025-01-24 | $25.55 | $27.38 | $25.10 | $27.03 | $27.03 | 10,456,300 |
| 2025-01-23 | $25.42 | $25.86 | $25.07 | $25.57 | $25.57 | 6,399,670 |
| 2025-01-22 | $25.50 | $25.93 | $24.86 | $25.01 | $25.01 | 5,997,100 |
| 2025-01-21 | $25.81 | $26.60 | $25.28 | $25.84 | $25.84 | 7,405,000 |
| 2025-01-20 | $26.00 | $26.46 | $25.32 | $25.60 | $25.60 | 7,743,470 |
| 2025-01-17 | $25.33 | $26.17 | $24.88 | $25.35 | $25.35 | 6,346,260 |
| 2025-01-16 | $25.31 | $26.22 | $25.09 | $25.55 | $25.55 | 7,850,100 |
| 2025-01-15 | $25.12 | $26.37 | $24.91 | $25.42 | $25.42 | 10,183,500 |
| 2025-01-14 | $23.77 | $24.88 | $23.71 | $24.84 | $24.84 | 7,467,050 |
| 2025-01-13 | $23.47 | $23.47 | $22.60 | $23.35 | $23.35 | 4,217,500 |
| 2025-01-09 | $23.66 | $25.36 | $23.50 | $24.87 | $24.87 | 9,317,700 |
| 2025-01-08 | $24.60 | $24.66 | $23.31 | $24.00 | $24.00 | 7,061,500 |
| 2025-01-07 | $23.20 | $24.36 | $22.90 | $24.33 | $24.33 | 7,307,200 |
| 2025-01-06 | $23.38 | $23.89 | $22.22 | $23.00 | $23.00 | 7,373,900 |
| 2025-01-03 | $25.72 | $26.00 | $23.40 | $23.40 | $23.40 | 9,468,360 |
| 2025-01-02 | $26.22 | $26.54 | $25.33 | $26.00 | $26.00 | 7,944,920 |
| 2024-12-31 | $26.98 | $27.45 | $25.36 | $26.07 | $26.07 | 9,728,940 |
| 2024-12-30 | $28.10 | $28.46 | $26.88 | $26.98 | $26.98 | 12,509,700 |
| 2024-12-27 | $28.80 | $29.66 | $28.48 | $28.69 | $28.69 | 9,746,040 |
| 2024-12-26 | $26.61 | $29.57 | $26.61 | $28.79 | $28.79 | 15,235,190 |
| 2024-12-25 | $29.16 | $29.17 | $26.86 | $26.96 | $26.96 | 15,930,420 |
| 2024-12-24 | $29.19 | $31.00 | $29.19 | $29.84 | $29.84 | 23,570,110 |
| 2024-12-23 | $34.66 | $34.66 | $32.43 | $32.43 | $32.43 | 6,021,300 |
| 2024-12-20 | $32.77 | $36.03 | $32.20 | $36.03 | $36.03 | 20,258,900 |
| 2024-12-19 | $31.43 | $34.76 | $31.43 | $32.75 | $32.75 | 10,158,150 |
| 2024-12-18 | $31.20 | $33.58 | $30.52 | $32.58 | $32.58 | 12,087,270 |
| 2024-12-17 | $35.20 | $35.22 | $32.63 | $32.63 | $32.63 | 16,055,240 |
| 2024-12-16 | $34.50 | $37.79 | $33.21 | $36.26 | $36.26 | 29,485,370 |
| 2024-12-13 | $32.74 | $36.32 | $32.50 | $35.32 | $35.32 | 29,527,570 |
| 2024-12-12 | $34.80 | $35.00 | $32.37 | $33.02 | $33.02 | 15,562,570 |
| 2024-12-11 | $32.00 | $33.95 | $31.93 | $33.92 | $33.92 | 20,374,520 |
| 2024-12-10 | $33.24 | $33.78 | $31.58 | $32.44 | $32.44 | 20,257,300 |
| 2024-12-09 | $33.48 | $34.17 | $31.37 | $32.43 | $32.43 | 20,643,540 |
| 2024-12-06 | $34.07 | $35.68 | $33.23 | $33.56 | $33.56 | 33,125,600 |
| 2024-12-05 | $29.71 | $32.45 | $29.71 | $32.45 | $32.45 | 9,321,420 |
| 2024-12-04 | $29.95 | $30.74 | $29.20 | $29.50 | $29.50 | 8,587,620 |
| 2024-12-03 | $29.93 | $30.49 | $29.60 | $30.07 | $30.07 | 10,680,300 |
| 2024-12-02 | $29.94 | $30.62 | $29.55 | $29.93 | $29.93 | 11,183,900 |
| 2024-11-29 | $30.87 | $30.87 | $29.64 | $30.10 | $30.10 | 14,325,110 |
| 2024-11-28 | $30.69 | $31.95 | $29.64 | $31.00 | $31.00 | 21,366,500 |
| 2024-11-27 | $27.54 | $30.69 | $26.22 | $30.69 | $30.69 | 25,625,660 |
| 2024-11-26 | $27.00 | $28.75 | $26.64 | $27.90 | $27.90 | 14,737,100 |
| 2024-11-25 | $26.60 | $27.50 | $25.00 | $27.38 | $27.38 | 14,568,410 |
| 2024-11-22 | $28.00 | $28.95 | $26.49 | $26.52 | $26.52 | 13,909,130 |
| 2024-11-21 | $27.90 | $29.49 | $27.88 | $28.21 | $28.21 | 13,822,450 |
| 2024-11-20 | $27.18 | $28.95 | $26.74 | $28.56 | $28.56 | 16,855,640 |
| 2024-11-19 | $26.61 | $27.60 | $26.61 | $27.17 | $27.17 | 20,207,210 |
| 2024-11-18 | $31.87 | $31.87 | $29.57 | $29.57 | $29.57 | 8,966,800 |
| 2024-11-15 | $32.00 | $34.47 | $32.00 | $32.86 | $32.86 | 29,150,580 |
| 2024-11-14 | $32.06 | $34.20 | $31.31 | $31.34 | $31.34 | 13,403,300 |
| 2024-11-13 | $32.09 | $33.16 | $31.00 | $32.69 | $32.69 | 17,270,920 |
| 2024-11-12 | $34.03 | $34.60 | $31.31 | $31.76 | $31.76 | 18,708,450 |
| 2024-11-11 | $30.00 | $33.39 | $29.85 | $33.39 | $33.39 | 20,216,280 |
| 2024-11-08 | $30.91 | $31.50 | $30.18 | $30.35 | $30.35 | 8,972,670 |
| 2024-11-07 | $29.77 | $31.20 | $29.21 | $30.56 | $30.56 | 9,538,940 |
| 2024-11-06 | $31.01 | $31.75 | $29.82 | $30.10 | $30.10 | 13,332,530 |
| 2024-11-05 | $30.70 | $32.19 | $29.49 | $31.59 | $31.59 | 13,200,700 |
| 2024-11-04 | $28.85 | $30.48 | $28.80 | $29.99 | $29.99 | 9,426,160 |
| 2024-11-01 | $30.70 | $30.70 | $28.35 | $28.42 | $28.42 | 11,219,700 |
| 2024-10-31 | $30.94 | $31.60 | $30.51 | $31.19 | $31.19 | 11,211,350 |
| 2024-10-30 | $30.00 | $30.95 | $29.56 | $30.48 | $30.48 | 9,714,200 |
| 2024-10-29 | $32.21 | $33.20 | $30.43 | $30.54 | $30.54 | 16,334,980 |
| 2024-10-28 | $31.39 | $33.51 | $30.76 | $31.50 | $31.50 | 21,997,470 |
| 2024-10-25 | $29.00 | $31.71 | $29.00 | $31.71 | $31.71 | 23,656,790 |
| 2024-10-24 | $29.40 | $30.08 | $28.38 | $28.83 | $28.83 | 16,371,190 |
| 2024-10-23 | $31.80 | $33.11 | $29.77 | $30.51 | $30.51 | 25,403,610 |
| 2024-10-22 | $27.92 | $31.36 | $27.92 | $31.36 | $31.36 | 15,229,140 |
| 2024-10-21 | $27.00 | $29.20 | $27.00 | $28.51 | $28.51 | 20,704,750 |
| 2024-10-18 | $28.05 | $28.24 | $26.80 | $27.62 | $27.62 | 27,422,220 |
| 2024-10-17 | $25.40 | $27.67 | $25.40 | $27.67 | $27.67 | 18,645,020 |
| 2024-10-16 | $24.16 | $25.72 | $24.08 | $25.15 | $25.15 | 9,795,650 |
| 2024-10-15 | $23.84 | $25.75 | $23.84 | $24.75 | $24.75 | 11,297,030 |
| 2024-10-14 | $23.01 | $24.30 | $22.94 | $24.16 | $24.16 | 8,046,540 |
| 2024-10-11 | $24.26 | $24.60 | $22.80 | $22.90 | $22.90 | 7,573,410 |
| 2024-10-10 | $24.87 | $25.50 | $23.50 | $24.70 | $24.70 | 9,174,610 |
| 2024-10-09 | $26.58 | $26.58 | $24.89 | $24.89 | $24.89 | 11,738,090 |
| 2024-10-08 | $29.25 | $29.25 | $25.08 | $27.66 | $27.66 | 22,604,490 |
| 2024-09-30 | $25.17 | $26.78 | $24.16 | $26.63 | $26.63 | 21,653,390 |
| 2024-09-27 | $23.60 | $24.89 | $23.46 | $24.58 | $24.58 | 11,473,460 |
| 2024-09-26 | $22.60 | $23.64 | $22.41 | $23.46 | $23.46 | 19,754,800 |
| 2024-09-25 | $22.70 | $23.60 | $22.60 | $23.11 | $23.11 | 25,174,100 |
| 2024-09-24 | $20.52 | $21.58 | $20.52 | $21.45 | $21.45 | 10,323,300 |
| 2024-09-23 | $20.64 | $20.87 | $20.45 | $20.50 | $20.50 | 5,820,770 |
| 2024-09-20 | $21.19 | $21.25 | $20.63 | $20.78 | $20.78 | 6,535,020 |
| 2024-09-19 | $21.00 | $21.33 | $20.51 | $21.19 | $21.19 | 7,840,900 |
| 2024-09-18 | $21.07 | $21.25 | $20.52 | $20.83 | $20.83 | 9,590,100 |
| 2024-09-13 | $20.91 | $22.05 | $20.17 | $21.50 | $21.50 | 16,133,900 |
| 2024-09-12 | $20.78 | $22.67 | $20.78 | $21.23 | $21.23 | 15,972,070 |
| 2024-09-11 | $20.26 | $21.30 | $19.88 | $20.61 | $20.61 | 10,707,100 |
| 2024-09-10 | $19.97 | $20.29 | $19.61 | $20.20 | $20.20 | 3,056,900 |
| 2024-09-09 | $19.66 | $20.10 | $19.46 | $19.98 | $19.98 | 2,866,860 |
| 2024-09-06 | $20.33 | $20.46 | $19.80 | $19.80 | $19.80 | 3,981,600 |
| 2024-09-05 | $20.15 | $20.70 | $20.04 | $20.39 | $20.39 | 4,845,600 |
| 2024-09-04 | $19.98 | $20.29 | $19.88 | $20.10 | $20.10 | 3,283,000 |
| 2024-09-03 | $19.98 | $20.59 | $19.72 | $20.17 | $20.17 | 4,337,230 |
| 2024-09-02 | $20.14 | $20.45 | $19.77 | $19.81 | $19.81 | 4,457,400 |
| 2024-08-30 | $19.58 | $20.64 | $19.54 | $20.23 | $20.23 | 7,075,730 |
| 2024-08-29 | $19.29 | $19.62 | $18.90 | $19.52 | $19.52 | 3,846,410 |
| 2024-08-28 | $19.23 | $19.49 | $18.81 | $19.34 | $19.34 | 3,146,300 |
| 2024-08-27 | $19.68 | $19.94 | $19.21 | $19.24 | $19.24 | 3,503,800 |
| 2024-08-26 | $19.50 | $20.00 | $19.15 | $19.83 | $19.83 | 4,407,310 |
| 2024-08-23 | $19.68 | $19.92 | $19.18 | $19.40 | $19.40 | 4,623,200 |
| 2024-08-22 | $20.55 | $21.00 | $19.86 | $19.92 | $19.92 | 6,248,400 |
| 2024-08-21 | $21.02 | $21.49 | $20.51 | $20.56 | $20.56 | 7,798,440 |
| 2024-08-20 | $21.15 | $21.90 | $20.90 | $21.46 | $21.46 | 9,517,200 |
| 2024-08-19 | $21.19 | $21.89 | $20.95 | $21.30 | $21.30 | 7,290,340 |
| 2024-08-16 | $21.88 | $22.10 | $21.22 | $21.24 | $21.24 | 10,439,840 |
| 2024-08-15 | $20.50 | $22.99 | $20.50 | $21.99 | $21.99 | 15,965,140 |
| 2024-08-14 | $20.53 | $21.26 | $20.46 | $20.90 | $20.90 | 6,272,100 |
| 2024-08-13 | $20.25 | $20.59 | $20.02 | $20.57 | $20.57 | 3,539,000 |
| 2024-08-12 | $20.75 | $20.86 | $20.20 | $20.36 | $20.36 | 4,871,400 |
| 2024-08-09 | $21.60 | $21.65 | $20.92 | $20.93 | $20.93 | 5,690,930 |
| 2024-08-08 | $21.51 | $22.07 | $20.92 | $21.65 | $21.65 | 7,222,600 |
| 2024-08-07 | $22.06 | $22.18 | $21.45 | $21.57 | $21.57 | 7,378,200 |
| 2024-08-06 | $22.17 | $22.60 | $21.70 | $22.24 | $22.24 | 9,170,660 |
| 2024-08-05 | $22.05 | $23.68 | $21.80 | $21.84 | $21.84 | 13,305,700 |
| 2024-08-02 | $21.87 | $24.00 | $21.78 | $22.64 | $22.64 | 18,776,500 |
| 2024-08-01 | $23.00 | $23.00 | $21.88 | $21.95 | $21.95 | 15,199,490 |
| 2024-07-31 | $20.47 | $22.33 | $20.46 | $22.33 | $22.33 | 4,854,200 |
| 2024-07-30 | $20.25 | $20.50 | $20.11 | $20.30 | $20.30 | 3,403,300 |
| 2024-07-29 | $20.37 | $20.58 | $19.85 | $20.47 | $20.47 | 5,034,600 |
| 2024-07-26 | $19.47 | $20.95 | $19.41 | $20.37 | $20.37 | 7,336,900 |
| 2024-07-25 | $19.37 | $19.83 | $18.98 | $19.47 | $19.47 | 3,614,500 |
| 2024-07-24 | $19.79 | $20.07 | $19.33 | $19.36 | $19.36 | 3,664,000 |
| 2024-07-23 | $20.30 | $20.61 | $19.80 | $19.80 | $19.80 | 3,926,300 |
| 2024-07-22 | $19.77 | $20.40 | $19.71 | $20.28 | $20.28 | 5,021,280 |
| 2024-07-19 | $19.70 | $20.56 | $19.62 | $20.02 | $20.02 | 5,931,600 |
| 2024-07-18 | $19.82 | $20.00 | $19.18 | $19.68 | $19.68 | 5,588,500 |
| 2024-07-17 | $20.48 | $20.93 | $20.10 | $20.12 | $20.12 | 5,468,800 |
| 2024-07-16 | $20.52 | $20.67 | $19.80 | $20.48 | $20.48 | 5,521,400 |
| 2024-07-15 | $20.37 | $21.24 | $20.05 | $20.82 | $20.82 | 8,202,900 |
| 2024-07-12 | $20.72 | $21.06 | $20.38 | $20.56 | $20.56 | 4,891,000 |
| 2024-07-11 | $20.30 | $20.84 | $20.05 | $20.72 | $20.72 | 6,613,300 |
| 2024-07-10 | $20.15 | $20.60 | $19.66 | $19.93 | $19.93 | 5,294,920 |
| 2024-07-09 | $20.13 | $20.63 | $19.49 | $20.50 | $20.50 | 7,501,520 |
| 2024-07-08 | $20.99 | $21.04 | $20.10 | $20.13 | $20.13 | 6,150,640 |
| 2024-07-05 | $20.65 | $21.47 | $20.16 | $21.04 | $21.04 | 8,183,030 |
| 2024-07-04 | $21.65 | $21.71 | $20.65 | $20.79 | $20.79 | 7,226,370 |
| 2024-07-03 | $22.70 | $22.79 | $21.56 | $21.65 | $21.65 | 6,907,430 |
| 2024-07-02 | $22.50 | $23.18 | $22.43 | $22.55 | $22.55 | 10,185,800 |
| 2024-07-01 | $22.41 | $22.43 | $21.84 | $22.31 | $22.31 | 7,337,810 |
| 2024-06-28 | $22.89 | $23.30 | $22.36 | $22.48 | $22.48 | 13,524,160 |
| 2024-06-27 | $22.91 | $24.22 | $22.89 | $23.12 | $23.12 | 20,761,210 |
| 2024-06-26 | $20.70 | $22.69 | $20.48 | $22.69 | $22.69 | 14,994,940 |
| 2024-06-25 | $20.99 | $21.19 | $20.41 | $20.63 | $20.63 | 4,161,300 |
| 2024-06-24 | $21.72 | $21.72 | $20.55 | $20.63 | $20.63 | 5,486,530 |
| 2024-06-21 | $22.12 | $22.15 | $21.37 | $21.85 | $21.85 | 4,102,730 |
| 2024-06-20 | $22.90 | $22.93 | $21.85 | $21.85 | $21.85 | 5,699,980 |
| 2024-06-19 | $23.45 | $23.48 | $22.94 | $22.95 | $22.95 | 3,912,630 |
| 2024-06-18 | $23.49 | $23.68 | $23.14 | $23.32 | $23.32 | 4,367,600 |
| 2024-06-17 | $23.60 | $23.61 | $23.00 | $23.30 | $23.30 | 5,518,700 |
| 2024-06-14 | $23.86 | $24.35 | $23.44 | $23.85 | $23.85 | 6,881,330 |
| 2024-06-13 | $23.68 | $23.99 | $23.38 | $23.58 | $23.58 | 6,102,930 |
| 2024-06-12 | $22.52 | $23.88 | $22.51 | $23.70 | $23.70 | 10,084,420 |
| 2024-06-11 | $22.48 | $22.55 | $21.60 | $22.42 | $22.42 | 4,719,280 |
| 2024-06-07 | $22.20 | $22.76 | $21.83 | $22.55 | $22.55 | 7,714,300 |
| 2024-06-06 | $23.00 | $23.53 | $21.70 | $21.94 | $21.94 | 10,661,930 |
| 2024-06-05 | $24.10 | $24.10 | $23.19 | $23.23 | $23.23 | 8,908,040 |
| 2024-06-04 | $25.56 | $25.60 | $24.17 | $24.46 | $24.46 | 9,660,650 |
| 2024-06-03 | $25.16 | $27.15 | $24.94 | $25.90 | $25.90 | 10,459,070 |
| 2024-05-31 | $25.35 | $25.78 | $25.18 | $25.39 | $25.39 | 6,987,300 |
| 2024-05-30 | $24.90 | $26.59 | $24.39 | $25.83 | $25.83 | 11,186,860 |
| 2024-05-29 | $24.70 | $25.34 | $24.62 | $24.97 | $24.97 | 5,635,900 |
| 2024-05-28 | $25.67 | $25.70 | $24.71 | $24.80 | $24.80 | 7,726,300 |
| 2024-05-27 | $25.87 | $26.42 | $25.01 | $25.91 | $25.91 | 7,298,400 |
| 2024-05-24 | $27.32 | $27.99 | $26.14 | $26.17 | $26.17 | 9,613,880 |
| 2024-05-23 | $29.00 | $29.30 | $27.19 | $27.55 | $27.55 | 13,956,250 |
| 2024-05-22 | $27.85 | $29.40 | $27.29 | $29.40 | $29.40 | 17,696,060 |
| 2024-05-21 | $27.80 | $28.65 | $27.50 | $27.99 | $27.99 | 11,192,620 |
| 2024-05-20 | $27.32 | $28.32 | $26.65 | $27.88 | $27.88 | 9,043,900 |
| 2024-05-17 | $27.90 | $27.99 | $27.32 | $27.59 | $27.59 | 8,604,080 |
| 2024-05-16 | $27.87 | $28.50 | $27.85 | $28.10 | $28.10 | 8,261,400 |
| 2024-05-15 | $28.39 | $28.55 | $27.70 | $27.73 | $27.73 | 8,761,280 |
| 2024-05-14 | $29.31 | $29.85 | $28.00 | $28.57 | $28.57 | 10,440,900 |
| 2024-05-13 | $28.71 | $29.20 | $27.82 | $28.45 | $28.45 | 8,062,550 |
| 2024-05-10 | $30.32 | $30.68 | $28.83 | $29.16 | $29.16 | 10,365,980 |
| 2024-05-09 | $30.20 | $30.74 | $30.05 | $30.37 | $30.37 | 8,907,480 |
| 2024-05-08 | $31.00 | $31.39 | $29.90 | $30.52 | $30.52 | 17,448,450 |
| 2024-05-07 | $33.07 | $34.58 | $31.75 | $32.07 | $32.07 | 20,430,750 |
| 2024-05-06 | $31.50 | $34.05 | $31.36 | $33.07 | $33.07 | 18,902,940 |
| 2024-04-30 | $30.60 | $32.86 | $30.60 | $31.52 | $31.52 | 18,772,360 |
| 2024-04-29 | $30.00 | $32.31 | $29.52 | $30.79 | $30.79 | 24,060,260 |
| 2024-04-26 | $27.47 | $30.44 | $27.31 | $29.50 | $29.50 | 23,993,900 |
| 2024-04-25 | $27.80 | $28.48 | $27.14 | $27.67 | $27.67 | 13,159,590 |
| 2024-04-24 | $26.97 | $28.46 | $26.43 | $28.05 | $28.05 | 13,271,740 |
| 2024-04-23 | $26.47 | $27.63 | $26.33 | $26.97 | $26.97 | 13,148,660 |
| 2024-04-22 | $26.91 | $27.18 | $25.61 | $25.97 | $25.97 | 10,737,240 |
| 2024-04-19 | $28.90 | $29.01 | $27.24 | $27.37 | $27.37 | 13,275,810 |
| 2024-04-18 | $27.87 | $30.68 | $27.01 | $28.90 | $28.90 | 17,986,610 |
| 2024-04-17 | $26.56 | $28.81 | $26.51 | $28.36 | $28.36 | 15,856,010 |
| 2024-04-16 | $26.90 | $28.27 | $26.90 | $26.90 | $26.90 | 6,591,130 |
| 2024-04-15 | $31.78 | $32.74 | $29.89 | $29.89 | $29.89 | 17,528,430 |
| 2024-04-12 | $32.20 | $34.17 | $32.00 | $33.21 | $33.21 | 26,850,690 |
| 2024-04-11 | $29.89 | $33.18 | $29.89 | $33.18 | $33.18 | 19,754,500 |
| 2024-04-10 | $30.61 | $31.08 | $29.83 | $30.16 | $30.16 | 12,096,330 |
| 2024-04-09 | $31.80 | $31.90 | $30.75 | $30.95 | $30.95 | 13,512,900 |
| 2024-04-08 | $32.13 | $33.05 | $31.05 | $31.84 | $31.84 | 17,805,730 |
| 2024-04-03 | $34.00 | $34.47 | $32.33 | $32.45 | $32.45 | 22,724,300 |
| 2024-04-02 | $38.45 | $38.45 | $35.49 | $35.49 | $35.49 | 22,877,310 |
| 2024-04-01 | $40.39 | $41.18 | $37.83 | $39.43 | $39.43 | 26,844,530 |
| 2024-03-29 | $43.20 | $43.97 | $39.00 | $39.98 | $39.98 | 30,993,810 |
| 2024-03-28 | $40.05 | $44.88 | $39.20 | $43.00 | $43.00 | 41,118,940 |
| 2024-03-27 | $39.85 | $41.02 | $37.29 | $41.02 | $41.02 | 43,905,450 |
| 2024-03-26 | $37.00 | $40.85 | $34.50 | $37.29 | $37.29 | 38,233,320 |
| 2024-03-25 | $43.00 | $43.00 | $38.33 | $38.33 | $38.33 | 30,985,920 |
| 2024-03-22 | $39.41 | $42.59 | $38.99 | $42.59 | $42.59 | 36,934,870 |
| 2024-03-21 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 2,285,100 |
| 2024-03-20 | $31.50 | $35.20 | $31.50 | $35.20 | $35.20 | 34,526,830 |
| 2024-03-19 | $31.64 | $35.10 | $31.61 | $32.00 | $32.00 | 25,496,830 |
| 2024-03-18 | $31.12 | $32.59 | $30.43 | $32.02 | $32.02 | 22,888,500 |
| 2024-03-15 | $31.00 | $31.92 | $30.45 | $31.12 | $31.12 | 22,263,150 |
| 2024-03-14 | $30.23 | $33.74 | $29.35 | $32.38 | $32.38 | 39,946,060 |
| 2024-03-13 | $27.76 | $30.67 | $27.39 | $30.67 | $30.67 | 25,458,640 |
| 2024-03-12 | $28.95 | $29.77 | $27.85 | $27.88 | $27.88 | 22,954,490 |
| 2024-03-11 | $27.10 | $29.66 | $26.68 | $28.85 | $28.85 | 24,885,860 |
| 2024-03-08 | $27.87 | $28.26 | $26.11 | $27.95 | $27.95 | 26,336,040 |
| 2024-03-07 | $29.97 | $30.56 | $27.25 | $27.25 | $27.25 | 34,140,950 |
| 2024-03-06 | $30.20 | $32.92 | $29.04 | $30.28 | $30.28 | 41,183,720 |
| 2024-03-05 | $28.21 | $29.93 | $28.21 | $29.93 | $29.93 | 24,574,070 |
| 2024-03-04 | $25.00 | $27.21 | $25.00 | $27.21 | $27.21 | 25,657,730 |
| 2024-03-01 | $24.27 | $25.56 | $23.67 | $24.74 | $24.74 | 20,354,200 |
| 2024-02-29 | $22.55 | $24.68 | $22.55 | $24.42 | $24.42 | 19,136,480 |
| 2024-02-28 | $26.20 | $27.08 | $24.01 | $24.01 | $24.01 | 22,143,360 |
| 2024-02-27 | $25.20 | $27.88 | $24.60 | $26.68 | $26.68 | 28,653,080 |
| 2024-02-26 | $23.20 | $26.80 | $22.80 | $26.67 | $26.67 | 31,065,780 |
| 2024-02-23 | $21.88 | $24.70 | $21.62 | $24.36 | $24.36 | 33,479,330 |
| 2024-02-22 | $20.81 | $23.00 | $20.81 | $22.45 | $22.45 | 29,620,180 |
| 2024-02-21 | $20.80 | $22.45 | $19.37 | $20.92 | $20.92 | 34,837,490 |
| 2024-02-20 | $20.00 | $20.79 | $19.80 | $20.79 | $20.79 | 6,883,460 |
| 2024-02-19 | $18.00 | $18.90 | $17.55 | $18.90 | $18.90 | 14,889,780 |
| 2024-02-08 | $16.21 | $17.79 | $15.52 | $17.18 | $17.18 | 21,911,630 |
| 2024-02-07 | $19.10 | $19.12 | $17.24 | $17.24 | $17.24 | 19,340,970 |
| 2024-02-06 | $19.16 | $19.99 | $19.16 | $19.16 | $19.16 | 17,624,230 |
| 2024-02-05 | $21.83 | $22.20 | $21.29 | $21.29 | $21.29 | 1,941,000 |
| 2024-02-02 | $23.68 | $26.10 | $23.66 | $23.66 | $23.66 | 19,778,500 |
| 2024-02-01 | $29.00 | $29.16 | $26.29 | $26.29 | $26.29 | 30,128,160 |
| 2024-01-31 | $26.76 | $29.21 | $25.83 | $29.21 | $29.21 | 25,444,570 |
| 2024-01-30 | $24.50 | $26.55 | $23.73 | $26.55 | $26.55 | 10,375,610 |
| 2024-01-29 | $25.51 | $25.68 | $24.11 | $24.14 | $24.14 | 10,876,860 |
| 2024-01-26 | $25.95 | $26.80 | $25.11 | $25.12 | $25.12 | 21,079,630 |
| 2024-01-25 | $23.46 | $25.76 | $23.26 | $25.76 | $25.76 | 12,436,300 |
| 2024-01-24 | $23.50 | $23.60 | $22.63 | $23.42 | $23.42 | 6,422,820 |
| 2024-01-23 | $23.64 | $23.98 | $22.89 | $23.38 | $23.38 | 6,637,600 |
| 2024-01-22 | $24.75 | $25.43 | $23.20 | $23.28 | $23.28 | 9,509,440 |
| 2024-01-19 | $24.99 | $25.95 | $24.92 | $25.11 | $25.11 | 10,787,600 |
| 2024-01-18 | $24.86 | $25.21 | $24.00 | $24.75 | $24.75 | 7,636,220 |
| 2024-01-17 | $25.22 | $25.68 | $24.97 | $24.98 | $24.98 | 6,810,010 |
| 2024-01-16 | $25.32 | $25.62 | $24.86 | $25.28 | $25.28 | 6,738,300 |
| 2024-01-15 | $25.40 | $25.79 | $24.89 | $25.32 | $25.32 | 6,233,600 |
| 2024-01-12 | $25.98 | $26.38 | $25.29 | $25.35 | $25.35 | 9,423,400 |
| 2024-01-11 | $25.57 | $26.26 | $25.57 | $26.11 | $26.11 | 10,649,900 |
| 2024-01-10 | $26.70 | $26.78 | $25.12 | $25.44 | $25.44 | 13,666,900 |
| 2024-01-09 | $27.32 | $27.58 | $25.93 | $26.70 | $26.70 | 21,601,430 |
| 2024-01-08 | $26.00 | $28.55 | $25.98 | $27.58 | $27.58 | 30,596,810 |
| 2024-01-05 | $26.98 | $27.10 | $25.85 | $25.95 | $25.95 | 11,172,560 |
| 2024-01-04 | $26.80 | $27.30 | $26.03 | $27.15 | $27.15 | 11,523,060 |
| 2024-01-03 | $27.28 | $27.63 | $26.17 | $26.89 | $26.89 | 12,496,980 |
| 2024-01-02 | $28.20 | $28.55 | $26.96 | $27.25 | $27.25 | 13,839,730 |
| 2024-01-01 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2023-12-29 | $27.49 | $28.40 | $27.46 | $28.04 | $28.04 | 15,810,330 |
| 2023-12-28 | $27.95 | $28.30 | $27.22 | $27.49 | $27.49 | 18,230,170 |
| 2023-12-27 | $29.86 | $29.91 | $27.46 | $27.90 | $27.90 | 22,515,480 |
| 2023-12-26 | $29.27 | $30.95 | $28.80 | $30.49 | $30.49 | 27,214,540 |
| 2023-12-25 | $29.58 | $30.88 | $29.45 | $29.45 | $29.45 | 29,820,710 |
| 2023-12-22 | $35.52 | $37.70 | $32.72 | $32.72 | $32.72 | 24,269,620 |
| 2023-12-21 | $38.00 | $39.36 | $36.22 | $36.36 | $36.36 | 27,537,590 |
| 2023-12-20 | $42.32 | $42.89 | $38.09 | $39.40 | $39.40 | 37,668,020 |
| 2023-12-19 | $40.43 | $42.32 | $39.03 | $42.32 | $42.32 | 42,737,710 |
| 2023-12-18 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 2,747,490 |
| 2023-12-15 | $31.11 | $34.97 | $31.11 | $34.97 | $34.97 | 15,179,430 |
| 2023-12-14 | $34.98 | $36.30 | $31.75 | $31.79 | $31.79 | 33,085,010 |
| 2023-12-13 | $34.50 | $37.20 | $33.21 | $35.28 | $35.28 | 35,193,160 |
| 2023-12-12 | $33.30 | $35.22 | $32.15 | $34.60 | $34.60 | 32,878,660 |
| 2023-12-11 | $31.27 | $33.50 | $31.00 | $32.41 | $32.41 | 26,098,290 |
| 2023-12-08 | $32.67 | $33.85 | $32.67 | $32.67 | $32.67 | 22,530,720 |
| 2023-12-07 | $33.00 | $36.30 | $33.00 | $36.30 | $36.30 | 44,365,000 |
| 2023-12-06 | $37.00 | $40.15 | $33.00 | $33.00 | $33.00 | 45,332,390 |
| 2023-12-05 | $35.98 | $36.62 | $35.31 | $36.62 | $36.62 | 11,123,400 |
| 2023-12-04 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 824,610 |
| 2023-12-01 | $30.01 | $30.26 | $30.01 | $30.26 | $30.26 | 6,043,700 |
| 2023-11-30 | $24.80 | $27.51 | $24.80 | $27.51 | $27.51 | 21,702,100 |
| 2023-11-29 | $27.49 | $28.62 | $24.98 | $25.01 | $25.01 | 26,960,110 |
| 2023-11-28 | $23.37 | $26.02 | $23.35 | $26.02 | $26.02 | 10,161,380 |
| 2023-11-27 | $24.57 | $26.00 | $23.36 | $23.65 | $23.65 | 19,927,160 |
| 2023-11-24 | $22.40 | $25.96 | $22.40 | $25.96 | $25.96 | 26,137,440 |
| 2023-11-23 | $26.00 | $27.49 | $23.12 | $23.60 | $23.60 | 24,769,940 |
| 2023-11-22 | $24.81 | $25.69 | $24.01 | $25.69 | $25.69 | 16,287,300 |
| 2023-11-21 | $21.26 | $23.35 | $21.03 | $23.35 | $23.35 | 20,397,870 |
| 2023-11-20 | $20.49 | $22.42 | $20.49 | $21.23 | $21.23 | 15,819,930 |
| 2023-11-17 | $20.63 | $21.50 | $20.02 | $20.50 | $20.50 | 14,597,390 |
| 2023-11-16 | $19.99 | $20.48 | $19.75 | $20.31 | $20.31 | 8,249,650 |
| 2023-11-15 | $19.89 | $20.30 | $19.54 | $20.01 | $20.01 | 6,748,990 |
| 2023-11-14 | $19.70 | $19.99 | $19.36 | $19.85 | $19.85 | 6,575,300 |
| 2023-11-13 | $19.51 | $20.08 | $19.18 | $19.83 | $19.83 | 9,351,890 |
| 2023-11-10 | $19.68 | $19.88 | $19.02 | $19.15 | $19.15 | 7,150,000 |
| 2023-11-09 | $20.06 | $20.46 | $19.58 | $19.71 | $19.71 | 12,271,750 |
| 2023-11-08 | $19.85 | $20.88 | $19.81 | $20.52 | $20.52 | 18,629,600 |
| 2023-11-07 | $20.15 | $20.49 | $19.51 | $20.12 | $20.12 | 21,979,610 |
| 2023-11-06 | $18.59 | $20.08 | $18.50 | $20.08 | $20.08 | 17,962,400 |
| 2023-11-03 | $18.81 | $19.28 | $18.07 | $18.25 | $18.25 | 17,890,660 |
| 2023-11-02 | $18.50 | $20.09 | $18.50 | $19.06 | $19.06 | 23,836,060 |
| 2023-11-01 | $19.59 | $21.43 | $18.55 | $19.32 | $19.32 | 26,241,670 |
| 2023-10-31 | $18.03 | $19.48 | $17.98 | $19.48 | $19.48 | 19,815,130 |
| 2023-10-30 | $16.07 | $17.71 | $16.02 | $17.71 | $17.71 | 10,191,070 |
| 2023-10-27 | $15.65 | $16.17 | $15.59 | $16.10 | $16.10 | 2,031,100 |
| 2023-10-26 | $15.49 | $16.06 | $15.43 | $15.78 | $15.78 | 2,503,540 |
| 2023-10-25 | $15.27 | $15.71 | $15.27 | $15.60 | $15.60 | 2,599,680 |
| 2023-10-24 | $14.70 | $15.42 | $14.50 | $15.29 | $15.29 | 3,545,430 |
| 2023-10-23 | $15.56 | $15.70 | $14.64 | $14.70 | $14.70 | 2,764,310 |
| 2023-10-20 | $16.10 | $16.23 | $15.49 | $15.51 | $15.51 | 1,976,000 |
| 2023-10-19 | $16.06 | $16.35 | $16.06 | $16.16 | $16.16 | 1,084,000 |
| 2023-10-18 | $16.42 | $16.42 | $16.01 | $16.06 | $16.06 | 1,355,410 |
| 2023-10-17 | $16.72 | $16.74 | $16.37 | $16.40 | $16.40 | 1,396,730 |
| 2023-10-16 | $17.06 | $17.14 | $16.51 | $16.66 | $16.66 | 1,852,200 |
| 2023-10-13 | $16.80 | $17.24 | $16.80 | $17.00 | $17.00 | 1,632,000 |
| 2023-10-12 | $16.82 | $17.21 | $16.40 | $17.14 | $17.14 | 3,910,900 |
| 2023-10-11 | $16.86 | $17.08 | $16.61 | $16.74 | $16.74 | 2,267,110 |
| 2023-10-10 | $16.55 | $17.58 | $16.55 | $16.86 | $16.86 | 4,001,940 |
| 2023-10-09 | $16.82 | $16.82 | $16.29 | $16.39 | $16.39 | 2,257,090 |
| 2023-09-28 | $16.61 | $16.90 | $16.60 | $16.84 | $16.84 | 1,776,240 |
| 2023-09-27 | $16.57 | $16.77 | $16.45 | $16.61 | $16.61 | 1,325,720 |
| 2023-09-26 | $16.70 | $16.73 | $16.43 | $16.57 | $16.57 | 1,212,400 |
| 2023-09-25 | $16.72 | $16.75 | $16.33 | $16.54 | $16.54 | 1,729,430 |
| 2023-09-22 | $16.10 | $16.77 | $15.95 | $16.72 | $16.72 | 2,807,700 |
| 2023-09-21 | $16.66 | $16.75 | $16.09 | $16.10 | $16.10 | 1,956,700 |
| 2023-09-20 | $16.73 | $16.95 | $16.60 | $16.66 | $16.66 | 1,559,600 |
| 2023-09-19 | $16.51 | $16.72 | $16.31 | $16.70 | $16.70 | 2,068,290 |
| 2023-09-18 | $16.20 | $16.77 | $16.03 | $16.56 | $16.56 | 1,683,300 |
| 2023-09-15 | $16.42 | $16.50 | $16.01 | $16.20 | $16.20 | 1,984,930 |
| 2023-09-14 | $16.79 | $16.79 | $16.21 | $16.31 | $16.31 | 2,219,940 |
| 2023-09-13 | $16.88 | $16.97 | $16.61 | $16.74 | $16.74 | 1,811,360 |
| 2023-09-12 | $17.04 | $17.04 | $16.63 | $16.91 | $16.91 | 2,557,000 |
| 2023-09-11 | $16.75 | $17.15 | $16.75 | $17.08 | $17.08 | 2,070,400 |
| 2023-09-08 | $16.88 | $16.88 | $16.50 | $16.75 | $16.75 | 2,594,400 |
| 2023-09-07 | $17.30 | $17.49 | $16.85 | $16.88 | $16.88 | 2,712,660 |
| 2023-09-06 | $17.16 | $17.39 | $17.00 | $17.37 | $17.37 | 1,933,460 |
| 2023-09-05 | $17.66 | $17.66 | $17.13 | $17.19 | $17.19 | 3,852,300 |
| 2023-09-04 | $17.66 | $17.77 | $17.38 | $17.77 | $17.77 | 2,714,800 |
| 2023-09-01 | $18.01 | $18.06 | $17.49 | $17.50 | $17.50 | 3,449,400 |
| 2023-08-31 | $18.43 | $18.48 | $17.90 | $17.91 | $17.91 | 4,857,800 |
| 2023-08-30 | $18.52 | $18.89 | $18.09 | $18.58 | $18.58 | 8,404,780 |
| 2023-08-29 | $17.38 | $19.28 | $17.37 | $18.43 | $18.43 | 10,617,940 |
| 2023-08-28 | $18.07 | $18.74 | $17.33 | $17.53 | $17.53 | 7,506,500 |
| 2023-08-25 | $17.95 | $18.25 | $17.10 | $17.32 | $17.32 | 4,681,300 |
| 2023-08-24 | $17.88 | $18.50 | $17.55 | $18.02 | $18.02 | 6,640,000 |
| 2023-08-23 | $17.10 | $18.25 | $16.90 | $17.78 | $17.78 | 7,397,810 |
| 2023-08-22 | $16.81 | $17.40 | $16.61 | $17.38 | $17.38 | 4,325,230 |
| 2023-08-21 | $16.70 | $17.11 | $16.59 | $16.65 | $16.65 | 2,432,700 |
| 2023-08-18 | $17.30 | $17.49 | $16.75 | $16.75 | $16.75 | 2,579,670 |
| 2023-08-17 | $16.75 | $17.63 | $16.70 | $17.36 | $17.36 | 4,178,670 |
| 2023-08-16 | $17.04 | $17.15 | $16.60 | $16.95 | $16.95 | 2,487,360 |
| 2023-08-15 | $17.41 | $17.46 | $16.96 | $17.04 | $17.04 | 3,099,430 |
| 2023-08-14 | $16.60 | $17.55 | $16.50 | $17.51 | $17.51 | 4,620,800 |
| 2023-08-11 | $17.39 | $17.53 | $16.85 | $16.87 | $16.87 | 4,103,700 |
| 2023-08-10 | $17.90 | $17.96 | $17.22 | $17.40 | $17.40 | 4,105,000 |
| 2023-08-09 | $18.62 | $18.62 | $17.56 | $17.60 | $17.60 | 7,228,500 |
| 2023-08-08 | $18.10 | $19.19 | $17.88 | $18.79 | $18.79 | 10,351,570 |
| 2023-08-07 | $17.75 | $18.34 | $17.75 | $18.08 | $18.08 | 5,042,500 |
| 2023-08-04 | $17.89 | $18.34 | $17.86 | $18.08 | $18.08 | 7,797,240 |
| 2023-08-03 | $17.34 | $18.99 | $17.26 | $18.46 | $18.46 | 12,571,950 |
| 2023-08-02 | $17.43 | $17.43 | $17.08 | $17.26 | $17.26 | 2,135,700 |
| 2023-08-01 | $17.51 | $17.56 | $16.98 | $17.40 | $17.40 | 3,476,100 |
| 2023-07-31 | $17.70 | $17.98 | $17.35 | $17.55 | $17.55 | 3,688,700 |
| 2023-07-28 | $18.03 | $18.28 | $17.68 | $17.77 | $17.77 | 2,978,800 |
| 2023-07-27 | $18.21 | $18.30 | $17.65 | $18.16 | $18.16 | 3,675,860 |
| 2023-07-26 | $18.67 | $18.70 | $17.94 | $18.02 | $18.02 | 3,051,800 |
| 2023-07-25 | $18.97 | $19.20 | $18.25 | $18.71 | $18.71 | 4,105,700 |
| 2023-07-24 | $18.08 | $19.05 | $18.03 | $18.63 | $18.63 | 3,239,600 |
| 2023-07-21 | $18.69 | $18.95 | $18.02 | $18.23 | $18.23 | 4,342,100 |
| 2023-07-20 | $19.16 | $19.35 | $18.70 | $18.77 | $18.77 | 3,350,900 |
| 2023-07-19 | $19.25 | $19.67 | $18.99 | $19.31 | $19.31 | 3,185,500 |
| 2023-07-18 | $19.97 | $20.16 | $19.19 | $19.32 | $19.32 | 3,755,400 |
| 2023-07-17 | $19.06 | $20.25 | $19.06 | $19.69 | $19.69 | 6,071,900 |
| 2023-07-14 | $20.11 | $20.79 | $19.96 | $20.18 | $20.18 | 7,365,610 |
| 2023-07-13 | $19.60 | $20.47 | $19.28 | $20.02 | $20.02 | 6,960,100 |
| 2023-07-12 | $20.11 | $20.35 | $19.60 | $19.60 | $19.60 | 4,891,300 |
| 2023-07-11 | $19.97 | $20.31 | $19.50 | $19.98 | $19.98 | 5,084,440 |
| 2023-07-10 | $20.12 | $20.40 | $19.71 | $20.22 | $20.22 | 7,138,720 |
| 2023-07-07 | $19.36 | $20.85 | $18.96 | $19.92 | $19.92 | 8,072,130 |
| 2023-07-06 | $19.18 | $19.91 | $19.16 | $19.51 | $19.51 | 4,725,620 |
| 2023-07-05 | $19.11 | $19.74 | $19.08 | $19.34 | $19.34 | 6,013,480 |
| 2023-07-04 | $19.21 | $19.53 | $18.80 | $19.27 | $19.27 | 6,863,400 |
| 2023-07-03 | $18.60 | $19.60 | $18.30 | $19.16 | $19.16 | 13,230,000 |
| 2023-06-30 | $18.70 | $18.84 | $18.05 | $18.55 | $18.55 | 8,618,470 |
| 2023-06-29 | $19.10 | $19.35 | $18.76 | $19.01 | $19.01 | 16,103,100 |
| 2023-06-28 | $17.64 | $19.07 | $16.57 | $19.07 | $19.07 | 16,165,700 |
| 2023-06-27 | $16.33 | $17.60 | $16.27 | $17.34 | $17.34 | 10,256,520 |
| 2023-06-26 | $17.42 | $17.69 | $16.20 | $16.31 | $16.31 | 5,755,090 |
| 2023-06-21 | $18.13 | $18.33 | $17.41 | $17.46 | $17.46 | 5,973,930 |
| 2023-06-20 | $18.70 | $18.72 | $18.05 | $18.14 | $18.14 | 6,020,800 |
| 2023-06-19 | $18.87 | $19.28 | $18.45 | $18.53 | $18.53 | 5,887,300 |
| 2023-06-16 | $19.21 | $19.35 | $18.79 | $18.86 | $18.86 | 6,470,270 |
| 2023-06-15 | $19.60 | $19.99 | $19.09 | $19.21 | $19.21 | 6,990,500 |
| 2023-06-14 | $19.75 | $20.38 | $19.35 | $19.54 | $19.54 | 8,426,940 |
| 2023-06-13 | $19.55 | $20.37 | $19.10 | $19.85 | $19.85 | 10,200,000 |
| 2023-06-12 | $19.51 | $19.98 | $19.27 | $19.41 | $19.41 | 6,897,700 |
| 2023-06-09 | $19.57 | $19.70 | $18.89 | $19.23 | $19.23 | 8,199,240 |
| 2023-06-08 | $19.99 | $20.17 | $19.31 | $19.68 | $19.68 | 11,994,580 |
| 2023-06-07 | $19.21 | $20.54 | $18.79 | $20.19 | $20.19 | 21,184,890 |
| 2023-06-06 | $19.44 | $20.38 | $19.06 | $19.20 | $19.20 | 23,556,680 |
| 2023-06-05 | $18.15 | $19.84 | $18.10 | $19.84 | $19.84 | 18,545,290 |
| 2023-06-02 | $16.72 | $18.33 | $16.69 | $18.04 | $18.04 | 18,963,500 |
| 2023-06-01 | $15.72 | $17.46 | $15.69 | $16.96 | $16.81 | 17,813,940 |
| 2023-05-31 | $15.58 | $15.91 | $15.51 | $15.87 | $15.73 | 6,246,730 |
| 2023-05-30 | $15.25 | $15.64 | $15.16 | $15.63 | $15.49 | 5,065,440 |
| 2023-05-29 | $15.28 | $15.47 | $15.22 | $15.40 | $15.26 | 4,021,540 |
| 2023-05-26 | $15.00 | $15.37 | $14.78 | $15.29 | $15.16 | 5,099,200 |
| 2023-05-25 | $15.43 | $15.59 | $14.94 | $15.02 | $14.89 | 6,645,830 |
| 2023-05-24 | $15.36 | $15.63 | $15.31 | $15.58 | $15.44 | 5,431,100 |
| 2023-05-23 | $15.32 | $15.49 | $15.16 | $15.37 | $15.23 | 5,450,440 |
| 2023-05-22 | $15.73 | $15.78 | $15.20 | $15.37 | $15.23 | 8,494,600 |
| 2023-05-19 | $16.39 | $16.39 | $15.65 | $15.70 | $15.56 | 10,895,560 |
| 2023-05-18 | $16.29 | $16.53 | $15.98 | $16.46 | $16.32 | 9,935,490 |
| 2023-05-17 | $17.00 | $17.00 | $16.45 | $16.45 | $16.31 | 16,046,960 |
| 2023-05-16 | $20.43 | $20.91 | $18.28 | $18.28 | $18.12 | 15,223,260 |
| 2023-05-15 | $20.45 | $20.67 | $18.51 | $20.31 | $20.13 | 23,114,430 |
| 2023-05-12 | $21.00 | $21.26 | $19.30 | $19.81 | $19.81 | 26,305,850 |
| 2023-05-11 | $19.09 | $20.79 | $19.03 | $20.79 | $20.79 | 13,773,090 |
| 2023-05-10 | $18.00 | $18.98 | $17.91 | $18.90 | $18.90 | 13,957,670 |
| 2023-05-09 | $18.23 | $18.86 | $18.00 | $18.17 | $18.17 | 16,824,540 |
| 2023-05-08 | $17.42 | $19.40 | $17.35 | $18.48 | $18.48 | 21,452,420 |
| 2023-05-05 | $16.88 | $18.24 | $16.44 | $17.64 | $17.64 | 17,511,530 |
| 2023-05-04 | $16.70 | $17.15 | $16.07 | $17.10 | $17.10 | 9,383,200 |
| 2023-05-03 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-05-02 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-04-28 | $15.60 | $16.86 | $15.58 | $16.72 | $16.72 | 6,824,400 |
| 2023-04-27 | $16.23 | $16.46 | $15.68 | $15.82 | $15.82 | 6,377,040 |
| 2023-04-26 | $16.37 | $16.61 | $15.59 | $16.04 | $16.04 | 6,843,240 |
| 2023-04-25 | $16.81 | $17.02 | $15.90 | $16.32 | $16.32 | 6,710,400 |
| 2023-04-24 | $16.40 | $17.05 | $16.39 | $16.84 | $16.84 | 5,890,400 |
| 2023-04-21 | $17.40 | $17.54 | $16.40 | $16.47 | $16.47 | 7,538,060 |
| 2023-04-20 | $17.17 | $17.58 | $17.00 | $17.55 | $17.55 | 7,339,000 |
| 2023-04-19 | $16.75 | $17.93 | $16.73 | $17.23 | $17.23 | 8,498,030 |
| 2023-04-18 | $17.17 | $17.57 | $16.40 | $16.72 | $16.72 | 6,660,750 |
| 2023-04-17 | $17.64 | $17.80 | $17.00 | $17.14 | $17.14 | 8,622,760 |
| 2023-04-14 | $18.09 | $18.60 | $17.47 | $17.76 | $17.76 | 11,181,190 |
| 2023-04-13 | $17.45 | $18.50 | $17.45 | $18.05 | $18.05 | 15,993,540 |
| 2023-04-12 | $16.39 | $17.87 | $16.39 | $17.79 | $17.79 | 15,741,710 |
| 2023-04-11 | $15.58 | $16.38 | $15.43 | $16.30 | $16.30 | 8,750,000 |
| 2023-04-10 | $15.66 | $16.52 | $15.63 | $15.78 | $15.78 | 7,410,600 |
| 2023-04-07 | $15.15 | $15.78 | $15.15 | $15.67 | $15.67 | 4,952,300 |
| 2023-04-06 | $15.86 | $15.86 | $15.16 | $15.19 | $15.19 | 6,624,810 |
| 2023-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-04 | $16.24 | $16.43 | $15.88 | $15.99 | $15.99 | 5,589,270 |
| 2023-04-03 | $15.82 | $16.32 | $15.73 | $16.26 | $16.26 | 5,862,110 |
| 2023-03-31 | $15.58 | $15.99 | $15.44 | $15.90 | $15.90 | 4,604,910 |
| 2023-03-30 | $16.35 | $16.47 | $15.53 | $15.68 | $15.68 | 8,459,200 |
| 2023-03-29 | $17.60 | $17.70 | $16.39 | $16.40 | $16.40 | 11,938,170 |
| 2023-03-28 | $17.95 | $18.04 | $17.58 | $17.70 | $17.70 | 5,991,520 |
| 2023-03-27 | $18.18 | $18.24 | $17.65 | $18.04 | $18.04 | 7,431,990 |
| 2023-03-24 | $18.28 | $18.49 | $18.13 | $18.21 | $18.21 | 7,712,140 |
| 2023-03-23 | $18.16 | $18.36 | $17.94 | $18.31 | $18.31 | 7,811,890 |
| 2023-03-22 | $18.11 | $18.43 | $17.98 | $18.42 | $18.42 | 8,999,980 |
| 2023-03-21 | $17.79 | $18.19 | $17.52 | $18.15 | $18.15 | 7,346,030 |
| 2023-03-20 | $17.90 | $18.41 | $17.70 | $17.71 | $17.71 | 9,178,640 |
| 2023-03-17 | $17.53 | $18.02 | $17.50 | $17.90 | $17.90 | 8,734,100 |
| 2023-03-16 | $17.56 | $17.68 | $17.25 | $17.40 | $17.40 | 5,675,630 |
| 2023-03-15 | $17.49 | $17.89 | $17.21 | $17.73 | $17.73 | 8,311,010 |
| 2023-03-14 | $17.79 | $17.94 | $17.18 | $17.36 | $17.36 | 8,092,110 |
| 2023-03-13 | $17.55 | $18.03 | $17.05 | $18.01 | $18.01 | 11,952,460 |
| 2023-03-10 | $18.30 | $18.38 | $17.60 | $17.82 | $17.82 | 13,047,300 |
| 2023-03-09 | $18.86 | $19.12 | $18.30 | $18.49 | $18.49 | 16,746,210 |
| 2023-03-08 | $18.04 | $19.89 | $17.92 | $19.21 | $19.21 | 27,050,330 |
| 2023-03-07 | $17.51 | $19.17 | $17.51 | $18.37 | $18.37 | 26,583,070 |
| 2023-03-06 | $17.62 | $17.79 | $17.30 | $17.43 | $17.43 | 4,894,270 |
| 2023-03-03 | $17.75 | $17.82 | $17.31 | $17.60 | $17.60 | 6,945,150 |
| 2023-03-02 | $17.65 | $17.96 | $17.45 | $17.83 | $17.83 | 10,256,590 |
| 2023-03-01 | $17.49 | $17.71 | $17.01 | $17.65 | $17.65 | 9,823,760 |
| 2023-02-28 | $17.00 | $18.46 | $16.98 | $17.56 | $17.56 | 10,435,450 |
| 2023-02-27 | $17.04 | $17.14 | $16.68 | $16.78 | $16.78 | 4,269,700 |
| 2023-02-24 | $17.45 | $17.47 | $16.96 | $17.22 | $17.22 | 4,512,690 |
| 2023-02-23 | $17.70 | $17.79 | $17.25 | $17.45 | $17.45 | 5,178,600 |
| 2023-02-22 | $17.41 | $17.80 | $17.08 | $17.69 | $17.69 | 7,985,380 |
| 2023-02-21 | $17.20 | $17.71 | $17.09 | $17.59 | $17.59 | 9,492,980 |
| 2023-02-20 | $16.91 | $17.22 | $16.61 | $17.21 | $17.21 | 6,783,250 |
| 2023-02-17 | $17.33 | $17.60 | $16.82 | $16.87 | $16.87 | 8,071,770 |
| 2023-02-16 | $17.80 | $18.00 | $17.08 | $17.12 | $17.12 | 11,181,620 |
| 2023-02-15 | $17.68 | $17.97 | $17.53 | $17.90 | $17.90 | 14,828,450 |
| 2023-02-14 | $17.84 | $17.85 | $17.41 | $17.58 | $17.58 | 10,883,450 |
| 2023-02-13 | $18.44 | $18.44 | $17.61 | $18.00 | $18.00 | 24,235,570 |
| 2023-02-10 | $16.35 | $18.04 | $16.31 | $18.04 | $18.04 | 17,782,780 |
| 2023-02-09 | $16.20 | $16.50 | $15.96 | $16.40 | $16.40 | 4,699,000 |
| 2023-02-08 | $16.85 | $16.97 | $16.17 | $16.20 | $16.20 | 7,739,660 |
| 2023-02-07 | $16.68 | $17.25 | $16.51 | $16.84 | $16.84 | 6,851,890 |
| 2023-02-06 | $17.30 | $17.44 | $16.52 | $16.53 | $16.53 | 8,784,530 |
| 2023-02-03 | $17.20 | $17.45 | $17.05 | $17.35 | $17.35 | 6,582,130 |
| 2023-02-02 | $16.84 | $17.39 | $16.76 | $17.27 | $17.27 | 9,480,620 |
| 2023-02-01 | $16.70 | $16.92 | $16.62 | $16.91 | $16.91 | 6,198,020 |
| 2023-01-31 | $16.84 | $17.06 | $16.60 | $16.79 | $16.79 | 5,765,810 |
| 2023-01-30 | $16.80 | $16.89 | $16.50 | $16.84 | $16.84 | 6,579,600 |
| 2023-01-20 | $16.62 | $16.79 | $16.45 | $16.72 | $16.72 | 5,885,900 |
| 2023-01-19 | $16.14 | $16.96 | $16.03 | $16.82 | $16.82 | 8,869,810 |
| 2023-01-18 | $15.96 | $16.27 | $15.88 | $16.15 | $16.15 | 4,644,390 |
| 2023-01-17 | $16.13 | $16.28 | $15.89 | $15.94 | $15.94 | 4,040,290 |
| 2023-01-16 | $16.16 | $16.16 | $15.90 | $16.13 | $16.13 | 4,790,350 |
| 2023-01-13 | $15.76 | $16.17 | $15.64 | $16.04 | $16.04 | 6,420,140 |
| 2023-01-12 | $16.02 | $16.22 | $15.67 | $15.75 | $15.75 | 5,979,640 |
| 2023-01-11 | $16.67 | $16.75 | $15.90 | $16.01 | $16.01 | 9,260,400 |
| 2023-01-10 | $16.74 | $16.85 | $16.38 | $16.66 | $16.66 | 7,209,000 |
| 2023-01-09 | $16.63 | $16.88 | $16.37 | $16.80 | $16.80 | 9,588,500 |
| 2023-01-06 | $17.12 | $17.32 | $16.50 | $16.64 | $16.64 | 13,775,300 |
| 2023-01-05 | $17.78 | $17.97 | $16.88 | $17.60 | $17.60 | 18,761,440 |
| 2023-01-04 | $18.80 | $18.91 | $17.38 | $17.55 | $17.55 | 22,025,370 |
| 2023-01-03 | $17.24 | $18.58 | $17.02 | $18.58 | $18.58 | 21,213,360 |
| 2023-01-02 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2022-12-30 | $16.41 | $17.24 | $16.05 | $16.89 | $16.89 | 17,438,160 |
| 2022-12-29 | $16.71 | $17.04 | $16.22 | $16.36 | $16.36 | 14,660,070 |
| 2022-12-28 | $16.37 | $17.28 | $16.08 | $17.01 | $17.01 | 21,351,230 |
| 2022-12-27 | $16.30 | $16.55 | $16.05 | $16.55 | $16.55 | 13,938,330 |
| 2022-12-26 | $16.31 | $16.76 | $16.03 | $16.57 | $16.57 | 23,497,000 |
| 2022-12-23 | $14.84 | $16.25 | $14.67 | $16.25 | $16.25 | 12,930,820 |
| 2022-12-22 | $15.71 | $15.77 | $14.77 | $14.77 | $14.77 | 8,424,670 |
| 2022-12-21 | $15.19 | $16.09 | $15.02 | $15.49 | $15.49 | 9,872,900 |
| 2022-12-20 | $15.44 | $16.17 | $15.11 | $15.29 | $15.29 | 11,174,540 |
| 2022-12-19 | $15.78 | $15.82 | $14.83 | $14.98 | $14.98 | 7,738,490 |
| 2022-12-16 | $15.93 | $15.94 | $15.30 | $15.72 | $15.72 | 9,219,110 |
| 2022-12-15 | $15.93 | $16.30 | $15.70 | $16.13 | $16.13 | 11,045,520 |
| 2022-12-14 | $15.61 | $16.36 | $15.43 | $15.76 | $15.76 | 11,457,840 |
| 2022-12-13 | $16.01 | $16.57 | $15.57 | $15.75 | $15.75 | 17,745,300 |
| 2022-12-12 | $15.66 | $17.37 | $15.55 | $16.26 | $16.26 | 20,980,380 |
| 2022-12-09 | $16.27 | $16.38 | $15.79 | $15.79 | $15.79 | 10,908,760 |
| 2022-12-08 | $16.01 | $16.61 | $15.80 | $16.57 | $16.57 | 16,340,480 |
| 2022-12-07 | $16.58 | $17.01 | $16.02 | $16.30 | $16.30 | 17,198,380 |
| 2022-12-06 | $17.80 | $17.88 | $16.70 | $16.87 | $16.87 | 23,778,370 |
| 2022-12-05 | $17.20 | $18.10 | $17.11 | $18.10 | $18.10 | 34,777,730 |
| 2022-12-01 | $15.05 | $15.37 | $14.82 | $14.95 | $14.95 | 9,818,290 |
| 2022-11-30 | $15.03 | $15.11 | $14.78 | $14.84 | $14.84 | 7,298,880 |
| 2022-11-29 | $14.55 | $15.15 | $14.55 | $14.96 | $14.96 | 10,918,590 |
| 2022-11-28 | $14.25 | $15.14 | $14.00 | $14.86 | $14.86 | 12,962,400 |
| 2022-11-25 | $14.22 | $14.74 | $13.92 | $14.57 | $14.57 | 8,492,170 |
| 2022-11-24 | $13.98 | $14.60 | $13.88 | $14.22 | $14.22 | 6,350,200 |
| 2022-11-23 | $14.10 | $14.15 | $13.70 | $13.93 | $13.93 | 4,790,740 |
| 2022-11-22 | $14.17 | $14.36 | $13.99 | $14.12 | $14.12 | 4,872,900 |
| 2022-11-21 | $14.71 | $14.75 | $14.11 | $14.18 | $14.18 | 5,937,540 |
| 2022-11-18 | $14.73 | $15.21 | $14.55 | $14.58 | $14.58 | 8,111,190 |
| 2022-11-17 | $14.75 | $15.00 | $14.48 | $14.81 | $14.81 | 7,980,570 |
| 2022-11-16 | $14.40 | $14.76 | $14.35 | $14.63 | $14.63 | 8,293,670 |
| 2022-11-15 | $14.30 | $14.61 | $14.28 | $14.46 | $14.46 | 7,312,940 |
| 2022-11-14 | $14.42 | $14.73 | $14.27 | $14.31 | $14.31 | 8,922,390 |
| 2022-11-11 | $15.15 | $15.15 | $14.41 | $14.44 | $14.44 | 14,348,960 |
| 2022-11-10 | $14.02 | $15.34 | $13.92 | $14.93 | $14.93 | 17,532,060 |
| 2022-11-09 | $14.00 | $14.28 | $13.83 | $14.15 | $14.15 | 6,069,730 |
| 2022-11-08 | $14.19 | $14.53 | $13.91 | $14.11 | $14.11 | 9,385,630 |
| 2022-11-07 | $13.68 | $14.45 | $13.58 | $14.18 | $14.18 | 13,557,390 |
| 2022-11-04 | $13.45 | $13.86 | $13.31 | $13.77 | $13.77 | 14,762,460 |
| 2022-11-03 | $14.81 | $15.10 | $13.22 | $13.69 | $13.69 | 23,094,340 |
| 2022-11-02 | $14.01 | $14.40 | $13.79 | $14.40 | $14.40 | 4,115,700 |
| 2022-11-01 | $12.87 | $13.13 | $12.68 | $13.09 | $13.09 | 3,701,170 |
| 2022-10-31 | $12.30 | $13.03 | $12.30 | $12.76 | $12.76 | 4,324,520 |
| 2022-10-28 | $13.00 | $13.09 | $12.44 | $12.45 | $12.45 | 4,123,730 |
| 2022-10-27 | $12.91 | $13.24 | $12.77 | $13.05 | $13.05 | 4,665,420 |
| 2022-10-26 | $12.98 | $13.10 | $12.71 | $12.78 | $12.78 | 5,428,500 |
| 2022-10-25 | $12.87 | $13.00 | $12.56 | $12.90 | $12.90 | 3,495,130 |
| 2022-10-24 | $13.40 | $13.49 | $12.82 | $13.07 | $13.07 | 4,986,300 |
| 2022-10-21 | $13.37 | $13.45 | $13.22 | $13.38 | $13.38 | 2,802,000 |
| 2022-10-20 | $13.45 | $13.55 | $13.27 | $13.37 | $13.37 | 4,561,810 |
| 2022-10-19 | $13.47 | $13.50 | $13.29 | $13.37 | $13.37 | 3,065,800 |
| 2022-10-18 | $13.43 | $13.68 | $13.21 | $13.54 | $13.54 | 5,323,600 |
| 2022-10-17 | $13.02 | $13.50 | $13.01 | $13.43 | $13.43 | 3,832,270 |
| 2022-10-14 | $13.11 | $13.31 | $13.04 | $13.14 | $13.14 | 4,274,400 |
| 2022-10-13 | $12.67 | $13.38 | $12.67 | $13.04 | $13.04 | 4,796,600 |
| 2022-10-12 | $12.60 | $12.85 | $12.21 | $12.82 | $12.82 | 4,479,200 |
| 2022-10-11 | $12.96 | $13.08 | $12.30 | $12.58 | $12.58 | 4,171,500 |
| 2022-10-10 | $13.35 | $13.56 | $12.81 | $12.96 | $12.96 | 4,028,820 |
| 2022-09-30 | $13.53 | $13.65 | $13.25 | $13.33 | $13.33 | 3,471,980 |
| 2022-09-29 | $14.49 | $14.49 | $13.22 | $13.39 | $13.39 | 7,349,730 |
| 2022-09-28 | $14.80 | $14.80 | $14.10 | $14.13 | $14.13 | 5,747,100 |
| 2022-09-27 | $14.35 | $14.91 | $14.12 | $14.85 | $14.85 | 5,835,100 |
| 2022-09-26 | $14.45 | $14.65 | $14.08 | $14.37 | $14.37 | 7,846,630 |
| 2022-09-23 | $15.46 | $15.48 | $14.16 | $14.28 | $14.28 | 9,491,750 |
| 2022-09-22 | $15.61 | $16.00 | $15.10 | $15.30 | $15.30 | 8,413,600 |
| 2022-09-21 | $15.28 | $15.96 | $14.82 | $15.73 | $15.73 | 8,354,500 |
| 2022-09-20 | $15.02 | $15.42 | $15.00 | $15.35 | $15.35 | 4,424,640 |
| 2022-09-19 | $15.40 | $15.50 | $14.76 | $14.93 | $14.93 | 6,439,320 |
| 2022-09-16 | $15.22 | $15.80 | $14.93 | $15.24 | $15.24 | 7,512,980 |
| 2022-09-15 | $16.27 | $16.32 | $15.00 | $15.20 | $15.20 | 9,883,710 |
| 2022-09-14 | $16.47 | $16.86 | $15.87 | $16.00 | $16.00 | 8,552,610 |
| 2022-09-13 | $17.04 | $17.12 | $16.30 | $16.86 | $16.86 | 8,888,430 |
| 2022-09-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-09 | $15.87 | $17.10 | $15.68 | $17.00 | $17.00 | 13,269,710 |
| 2022-09-08 | $17.86 | $18.54 | $16.43 | $16.43 | $16.43 | 14,061,600 |
| 2022-09-07 | $17.90 | $19.28 | $17.25 | $18.25 | $18.25 | 17,326,180 |
| 2022-09-06 | $18.08 | $19.44 | $17.56 | $18.75 | $18.75 | 22,333,260 |
| 2022-09-05 | $16.90 | $18.69 | $16.90 | $18.69 | $18.69 | 18,905,030 |
| 2022-09-02 | $18.00 | $19.44 | $16.90 | $16.99 | $16.99 | 21,997,710 |
| 2022-09-01 | $17.00 | $18.48 | $16.45 | $18.00 | $18.00 | 20,128,240 |
| 2022-08-31 | $17.62 | $18.55 | $16.73 | $17.54 | $17.54 | 18,696,820 |
| 2022-08-30 | $16.80 | $18.38 | $16.77 | $17.45 | $17.45 | 19,148,800 |
| 2022-08-29 | $15.92 | $17.44 | $15.76 | $16.80 | $16.80 | 17,352,830 |
| 2022-08-26 | $17.25 | $17.95 | $16.16 | $16.16 | $16.16 | 21,658,710 |
| 2022-08-25 | $16.50 | $18.90 | $16.17 | $17.96 | $17.96 | 30,621,800 |
| 2022-08-24 | $15.89 | $17.18 | $15.89 | $17.18 | $17.18 | 22,799,330 |
| 2022-08-23 | $15.31 | $15.62 | $14.50 | $15.62 | $15.62 | 26,471,100 |
| 2022-08-22 | $13.75 | $14.20 | $12.93 | $14.20 | $14.20 | 6,437,550 |
| 2022-08-19 | $12.90 | $13.38 | $12.90 | $12.91 | $12.91 | 3,620,100 |
| 2022-08-18 | $13.15 | $13.22 | $12.82 | $12.88 | $12.88 | 1,976,300 |
| 2022-08-17 | $13.04 | $13.18 | $12.95 | $13.15 | $13.15 | 2,113,900 |
| 2022-08-16 | $12.91 | $13.06 | $12.88 | $13.00 | $13.00 | 1,429,100 |
| 2022-08-15 | $13.10 | $13.12 | $12.86 | $12.88 | $12.88 | 1,937,500 |
| 2022-08-12 | $13.14 | $13.27 | $13.05 | $13.10 | $13.10 | 1,912,100 |
| 2022-08-11 | $13.03 | $13.25 | $12.92 | $13.08 | $13.08 | 2,669,300 |
| 2022-08-10 | $12.80 | $13.08 | $12.60 | $13.07 | $13.07 | 2,058,530 |
| 2022-08-09 | $12.94 | $13.10 | $12.73 | $12.79 | $12.79 | 1,434,900 |
| 2022-08-08 | $12.83 | $12.99 | $12.67 | $12.98 | $12.98 | 1,293,800 |
| 2022-08-05 | $12.62 | $12.87 | $12.48 | $12.86 | $12.86 | 1,877,320 |
| 2022-08-04 | $12.55 | $12.62 | $12.39 | $12.61 | $12.61 | 1,301,150 |
| 2022-08-03 | $12.20 | $12.70 | $12.19 | $12.47 | $12.47 | 2,637,480 |
| 2022-08-02 | $12.82 | $12.98 | $12.09 | $12.17 | $12.17 | 3,268,200 |
| 2022-08-01 | $13.18 | $13.44 | $12.98 | $13.00 | $13.00 | 3,026,600 |
| 2022-07-29 | $12.99 | $13.38 | $12.93 | $13.18 | $13.18 | 4,411,320 |
| 2022-07-28 | $12.98 | $13.13 | $12.89 | $12.91 | $12.91 | 2,215,500 |
| 2022-07-27 | $13.10 | $13.10 | $12.69 | $12.98 | $12.98 | 2,426,540 |
| 2022-07-26 | $13.15 | $13.15 | $12.87 | $13.10 | $13.10 | 2,245,980 |
| 2022-07-25 | $12.99 | $13.08 | $12.83 | $13.00 | $13.00 | 2,218,100 |
| 2022-07-22 | $12.90 | $13.05 | $12.78 | $12.89 | $12.89 | 2,308,200 |
| 2022-07-21 | $13.09 | $13.28 | $12.82 | $12.87 | $12.87 | 3,160,810 |
| 2022-07-20 | $12.89 | $12.94 | $12.70 | $12.90 | $12.90 | 2,042,800 |
| 2022-07-19 | $12.40 | $12.92 | $12.36 | $12.86 | $12.86 | 3,150,620 |
| 2022-07-18 | $12.10 | $12.53 | $12.06 | $12.48 | $12.48 | 3,099,700 |
| 2022-07-15 | $12.40 | $12.50 | $12.03 | $12.03 | $12.03 | 2,986,020 |
| 2022-07-14 | $12.55 | $12.59 | $12.35 | $12.51 | $12.51 | 1,645,600 |
| 2022-07-13 | $12.33 | $12.61 | $12.16 | $12.54 | $12.54 | 1,860,250 |
| 2022-07-12 | $12.57 | $12.57 | $12.25 | $12.30 | $12.30 | 1,686,890 |
| 2022-07-11 | $12.62 | $12.77 | $12.33 | $12.50 | $12.50 | 2,331,700 |
| 2022-07-08 | $12.62 | $12.92 | $12.58 | $12.68 | $12.68 | 3,031,460 |
| 2022-07-07 | $12.55 | $12.75 | $12.50 | $12.58 | $12.58 | 2,170,410 |
| 2022-07-06 | $12.89 | $12.93 | $12.46 | $12.55 | $12.55 | 3,640,300 |
| 2022-07-05 | $13.10 | $13.25 | $12.80 | $12.91 | $12.91 | 3,822,320 |
| 2022-07-04 | $12.85 | $13.40 | $12.75 | $13.09 | $13.09 | 3,713,630 |
| 2022-07-01 | $12.93 | $13.26 | $12.75 | $12.98 | $12.98 | 4,664,500 |
| 2022-06-30 | $12.91 | $13.33 | $12.86 | $12.97 | $12.97 | 6,575,750 |
| 2022-06-29 | $13.39 | $13.45 | $12.86 | $12.87 | $12.87 | 7,914,670 |
| 2022-06-28 | $13.39 | $13.58 | $13.00 | $13.58 | $13.58 | 8,857,000 |
| 2022-06-27 | $13.29 | $13.80 | $13.26 | $13.62 | $13.62 | 10,653,930 |
| 2022-06-24 | $13.80 | $13.93 | $13.35 | $13.47 | $13.47 | 12,595,030 |
| 2022-06-23 | $14.88 | $15.18 | $13.40 | $13.95 | $13.95 | 20,507,640 |
| 2022-06-22 | $14.53 | $14.53 | $14.11 | $14.53 | $14.53 | 11,581,430 |
| 2022-06-21 | $12.18 | $13.21 | $12.08 | $13.21 | $13.21 | 7,640,130 |
| 2022-06-20 | $12.07 | $12.22 | $11.97 | $12.01 | $12.01 | 3,207,560 |
| 2022-06-17 | $12.40 | $12.70 | $12.00 | $12.10 | $12.10 | 4,462,230 |
| 2022-06-16 | $11.91 | $12.58 | $11.87 | $12.36 | $12.36 | 5,231,730 |
| 2022-06-15 | $11.89 | $12.10 | $11.89 | $11.89 | $11.89 | 2,384,500 |
| 2022-06-14 | $12.11 | $12.15 | $11.65 | $11.95 | $11.95 | 2,853,900 |
| 2022-06-13 | $12.27 | $12.35 | $11.90 | $12.09 | $12.09 | 3,978,540 |
| 2022-06-10 | $11.84 | $12.55 | $11.76 | $12.35 | $12.35 | 4,594,200 |
| 2022-06-09 | $12.09 | $12.17 | $11.77 | $11.83 | $11.83 | 2,470,600 |
| 2022-06-08 | $12.14 | $12.30 | $11.81 | $12.15 | $12.15 | 2,689,200 |
| 2022-06-07 | $12.32 | $12.36 | $12.02 | $12.12 | $12.12 | 2,545,700 |
| 2022-06-06 | $12.24 | $12.40 | $12.17 | $12.32 | $12.32 | 2,793,000 |
| 2022-06-02 | $12.66 | $12.78 | $12.34 | $12.47 | $12.32 | 3,513,730 |
| 2022-06-01 | $12.50 | $12.90 | $12.40 | $12.69 | $12.54 | 4,806,800 |
| 2022-05-31 | $12.20 | $12.97 | $12.05 | $12.70 | $12.55 | 6,650,800 |
| 2022-05-30 | $12.05 | $12.19 | $11.85 | $12.09 | $11.94 | 2,767,550 |
| 2022-05-27 | $11.99 | $12.27 | $11.91 | $12.05 | $11.91 | 2,671,700 |
| 2022-05-26 | $12.14 | $12.14 | $11.55 | $11.99 | $11.85 | 3,015,230 |
| 2022-05-25 | $11.54 | $11.99 | $11.42 | $11.91 | $11.77 | 4,837,960 |
| 2022-05-24 | $12.14 | $12.49 | $11.51 | $11.53 | $11.39 | 8,594,380 |
| 2022-05-23 | $12.20 | $12.88 | $12.07 | $12.27 | $12.12 | 10,241,540 |
| 2022-05-20 | $11.49 | $11.73 | $11.44 | $11.71 | $11.57 | 2,133,200 |
| 2022-05-19 | $11.15 | $11.53 | $11.05 | $11.49 | $11.35 | 2,108,800 |
| 2022-05-18 | $11.22 | $11.49 | $11.22 | $11.35 | $11.21 | 2,408,400 |
| 2022-05-17 | $11.22 | $11.49 | $11.11 | $11.21 | $11.08 | 2,574,700 |
| 2022-05-16 | $11.24 | $11.44 | $11.19 | $11.32 | $11.18 | 2,936,500 |
| 2022-05-13 | $11.16 | $11.50 | $11.05 | $11.21 | $11.08 | 2,770,040 |
| 2022-05-12 | $10.79 | $11.20 | $10.69 | $11.11 | $10.98 | 2,817,900 |
| 2022-05-11 | $11.06 | $11.30 | $10.88 | $10.88 | $10.75 | 3,509,700 |
| 2022-05-10 | $10.86 | $11.07 | $10.80 | $11.07 | $10.94 | 2,654,100 |
| 2022-05-09 | $10.90 | $11.14 | $10.77 | $11.05 | $10.92 | 3,013,400 |
| 2022-05-06 | $10.50 | $10.79 | $10.47 | $10.70 | $10.57 | 2,134,700 |
| 2022-05-05 | $11.13 | $11.18 | $10.81 | $10.89 | $10.76 | 3,995,900 |
| 2022-05-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.03 | 0 |
| 2022-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.03 | 0 |
| 2022-04-29 | $10.55 | $11.30 | $10.40 | $11.16 | $11.03 | 3,799,370 |
| 2022-04-28 | $10.75 | $10.86 | $10.21 | $10.40 | $10.27 | 2,554,900 |
| 2022-04-27 | $10.00 | $10.93 | $9.98 | $10.81 | $10.68 | 3,698,730 |
| 2022-04-26 | $11.20 | $11.47 | $10.32 | $10.41 | $10.28 | 5,007,910 |
| 2022-04-25 | $12.50 | $12.60 | $11.47 | $11.47 | $11.33 | 4,089,500 |
| 2022-04-22 | $13.23 | $13.35 | $12.65 | $12.74 | $12.59 | 3,891,900 |
| 2022-04-21 | $13.76 | $14.33 | $13.41 | $13.44 | $13.28 | 4,925,500 |
| 2022-04-20 | $13.32 | $14.48 | $13.30 | $13.90 | $13.73 | 5,925,100 |
| 2022-04-19 | $13.19 | $13.41 | $13.14 | $13.35 | $13.19 | 1,819,100 |
| 2022-04-18 | $12.90 | $13.35 | $12.58 | $13.21 | $13.05 | 2,572,510 |
| 2022-04-15 | $13.96 | $14.04 | $13.01 | $13.12 | $12.96 | 4,741,700 |
| 2022-04-14 | $13.88 | $14.25 | $13.78 | $14.10 | $13.93 | 3,290,300 |
| 2022-04-13 | $14.33 | $14.55 | $13.81 | $13.81 | $13.64 | 3,940,300 |
| 2022-04-12 | $14.00 | $14.49 | $13.89 | $14.42 | $14.25 | 5,117,400 |
| 2022-04-11 | $14.00 | $14.27 | $13.61 | $13.76 | $13.59 | 4,314,700 |
| 2022-04-08 | $14.44 | $15.13 | $14.00 | $14.00 | $13.83 | 7,454,400 |
| 2022-04-07 | $14.09 | $15.68 | $14.09 | $14.58 | $14.40 | 10,132,200 |
| 2022-04-06 | $13.81 | $14.50 | $13.72 | $14.25 | $14.08 | 5,893,830 |
| 2022-04-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.59 | 0 |
| 2022-04-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.59 | 0 |
| 2022-04-01 | $13.50 | $13.82 | $13.28 | $13.76 | $13.59 | 2,742,630 |
| 2022-03-31 | $13.51 | $13.74 | $13.42 | $13.50 | $13.34 | 2,138,220 |
| 2022-03-30 | $13.64 | $13.68 | $13.32 | $13.60 | $13.44 | 2,302,800 |
| 2022-03-29 | $13.73 | $14.00 | $13.46 | $13.58 | $13.42 | 2,527,230 |
| 2022-03-28 | $13.50 | $14.00 | $13.25 | $13.70 | $13.54 | 2,921,900 |
| 2022-03-25 | $13.41 | $13.79 | $13.32 | $13.56 | $13.40 | 2,471,560 |
| 2022-03-24 | $13.63 | $13.63 | $13.30 | $13.35 | $13.19 | 2,433,660 |
| 2022-03-23 | $13.52 | $13.85 | $13.50 | $13.66 | $13.50 | 2,844,250 |
| 2022-03-22 | $13.61 | $13.76 | $13.41 | $13.65 | $13.49 | 2,080,400 |
| 2022-03-21 | $13.40 | $13.69 | $13.38 | $13.69 | $13.53 | 2,497,630 |
| 2022-03-18 | $13.36 | $13.79 | $13.24 | $13.59 | $13.43 | 2,941,800 |
| 2022-03-17 | $13.12 | $13.60 | $13.12 | $13.42 | $13.26 | 3,846,900 |
| 2022-03-16 | $12.78 | $13.05 | $12.40 | $13.01 | $12.85 | 3,760,380 |
| 2022-03-15 | $13.22 | $13.34 | $12.47 | $12.47 | $12.32 | 3,285,650 |
| 2022-03-14 | $13.36 | $13.62 | $13.21 | $13.30 | $13.14 | 2,732,200 |
| 2022-03-11 | $13.26 | $13.61 | $13.01 | $13.54 | $13.38 | 2,779,500 |
| 2022-03-10 | $13.83 | $13.83 | $13.32 | $13.45 | $13.29 | 3,325,230 |
| 2022-03-09 | $13.80 | $13.96 | $12.49 | $13.33 | $13.17 | 5,268,330 |
| 2022-03-08 | $14.70 | $14.74 | $13.78 | $13.88 | $13.71 | 4,264,470 |
| 2022-03-07 | $14.48 | $14.89 | $14.40 | $14.52 | $14.35 | 5,212,750 |
| 2022-03-04 | $14.53 | $14.59 | $14.11 | $14.35 | $14.18 | 3,765,300 |
| 2022-03-03 | $14.64 | $14.68 | $14.28 | $14.54 | $14.37 | 4,000,800 |
| 2022-03-02 | $14.05 | $14.78 | $14.01 | $14.43 | $14.26 | 4,925,100 |
| 2022-03-01 | $13.88 | $14.33 | $13.87 | $14.19 | $14.02 | 3,438,820 |
| 2022-02-28 | $14.22 | $14.29 | $13.64 | $13.91 | $13.74 | 3,310,960 |
| 2022-02-25 | $14.09 | $14.29 | $14.01 | $14.11 | $13.94 | 3,563,960 |
| 2022-02-24 | $14.70 | $14.88 | $13.68 | $13.97 | $13.80 | 7,315,420 |
| 2022-02-23 | $14.71 | $15.14 | $14.61 | $14.83 | $14.65 | 4,639,930 |
| 2022-02-22 | $15.04 | $15.32 | $14.60 | $14.63 | $14.45 | 5,465,370 |
| 2022-02-21 | $14.82 | $15.38 | $14.72 | $15.22 | $15.04 | 6,570,250 |
| 2022-02-18 | $14.77 | $14.89 | $14.30 | $14.88 | $14.70 | 5,338,330 |
| 2022-02-17 | $14.90 | $15.21 | $14.63 | $14.70 | $14.52 | 5,928,330 |
| 2022-02-16 | $15.34 | $15.38 | $14.85 | $15.02 | $14.84 | 6,488,030 |
| 2022-02-15 | $15.38 | $15.58 | $15.00 | $15.10 | $14.92 | 9,998,180 |
| 2022-02-14 | $13.91 | $15.50 | $13.91 | $15.50 | $15.31 | 8,991,110 |
| 2022-02-11 | $14.84 | $15.27 | $13.24 | $14.09 | $13.92 | 8,249,150 |
| 2022-02-10 | $14.74 | $14.93 | $14.31 | $14.69 | $14.51 | 6,052,930 |
| 2022-02-09 | $14.49 | $14.86 | $14.33 | $14.65 | $14.47 | 5,467,930 |
| 2022-02-08 | $13.82 | $14.45 | $13.50 | $14.39 | $14.22 | 7,194,800 |
| 2022-02-07 | $13.88 | $14.00 | $13.44 | $13.78 | $13.61 | 4,638,030 |
| 2022-02-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 0 |
| 2022-02-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 0 |
| 2022-02-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 0 |
| 2022-02-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 0 |
| 2022-01-28 | $13.30 | $14.07 | $13.16 | $13.71 | $13.55 | 7,125,800 |
| 2022-01-27 | $14.99 | $14.99 | $13.66 | $13.66 | $13.50 | 9,550,490 |
| 2022-01-26 | $15.98 | $16.55 | $14.68 | $15.18 | $15.00 | 12,033,810 |
| 2022-01-25 | $17.53 | $17.70 | $16.23 | $16.23 | $16.03 | 17,715,600 |
| 2022-01-24 | $16.40 | $18.03 | $15.93 | $18.03 | $17.81 | 23,942,620 |
| 2022-01-21 | $16.89 | $17.50 | $16.33 | $16.39 | $16.19 | 14,137,620 |
| 2022-01-20 | $18.00 | $18.41 | $15.88 | $17.51 | $17.30 | 27,751,550 |
| 2022-01-19 | $15.35 | $16.74 | $15.35 | $16.74 | $16.54 | 6,924,000 |
| 2022-01-18 | $16.07 | $16.20 | $15.20 | $15.22 | $15.04 | 8,228,150 |
| 2022-01-17 | $15.43 | $16.20 | $15.42 | $16.07 | $15.88 | 8,054,780 |
| 2022-01-14 | $15.79 | $16.15 | $15.30 | $15.33 | $15.15 | 5,805,900 |
| 2022-01-13 | $16.13 | $16.37 | $15.83 | $15.84 | $15.65 | 5,695,000 |
| 2022-01-12 | $15.78 | $16.58 | $15.42 | $16.16 | $15.97 | 7,964,930 |
| 2022-01-11 | $16.03 | $16.09 | $15.31 | $15.68 | $15.49 | 5,926,000 |
| 2022-01-10 | $15.50 | $16.10 | $15.00 | $16.03 | $15.84 | 5,939,430 |
| 2022-01-07 | $16.00 | $16.80 | $15.64 | $15.68 | $15.49 | 7,468,050 |
| 2022-01-06 | $16.21 | $16.45 | $15.87 | $15.98 | $15.79 | 5,860,140 |
| 2022-01-05 | $16.70 | $16.88 | $16.12 | $16.46 | $16.26 | 9,586,830 |
| 2022-01-04 | $15.75 | $16.57 | $15.66 | $16.51 | $16.31 | 11,415,060 |
| 2022-01-03 | $15.58 | $15.58 | $15.58 | $15.58 | $15.39 | 0 |
| 2021-12-31 | $16.25 | $16.39 | $15.45 | $15.58 | $15.39 | 10,199,920 |
| 2021-12-30 | $14.63 | $16.19 | $14.63 | $16.19 | $16.00 | 7,387,320 |
| 2021-12-29 | $15.23 | $15.27 | $14.71 | $14.72 | $14.54 | 5,025,650 |
| 2021-12-28 | $15.11 | $15.39 | $14.80 | $15.25 | $15.07 | 5,278,000 |
| 2021-12-27 | $15.33 | $15.37 | $14.73 | $14.90 | $14.72 | 5,782,400 |
| 2021-12-24 | $16.60 | $16.64 | $15.20 | $15.21 | $15.03 | 9,117,220 |
| 2021-12-23 | $15.80 | $17.00 | $15.60 | $16.12 | $15.93 | 14,642,000 |
| 2021-12-22 | $15.89 | $16.13 | $15.52 | $15.87 | $15.68 | 7,011,450 |
| 2021-12-21 | $15.83 | $16.06 | $15.64 | $15.99 | $15.80 | 8,605,530 |
| 2021-12-20 | $16.42 | $16.98 | $15.75 | $16.03 | $15.84 | 12,108,930 |
| 2021-12-17 | $17.50 | $17.50 | $16.40 | $16.66 | $16.46 | 23,691,130 |
| 2021-12-16 | $14.85 | $16.34 | $14.55 | $16.34 | $16.14 | 9,834,470 |
| 2021-12-15 | $14.38 | $15.00 | $14.26 | $14.85 | $14.67 | 8,211,300 |
| 2021-12-14 | $14.21 | $14.65 | $14.10 | $14.40 | $14.23 | 6,308,040 |
| 2021-12-13 | $13.87 | $14.25 | $13.87 | $14.15 | $13.98 | 5,441,300 |
| 2021-12-07 | $13.30 | $13.33 | $13.12 | $13.29 | $13.13 | 1,807,190 |
| 2021-12-06 | $13.58 | $13.58 | $13.15 | $13.16 | $13.00 | 2,089,720 |
| 2021-12-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 2,241,220 |
| 2021-12-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.26 | 2,635,940 |
| 2021-12-01 | $13.58 | $13.85 | $13.47 | $13.78 | $13.61 | 2,585,200 |
| 2021-11-30 | $13.30 | $13.82 | $13.30 | $13.74 | $13.57 | 4,618,000 |
| 2021-11-29 | $13.41 | $13.57 | $13.11 | $13.21 | $13.05 | 4,316,000 |
| 2021-11-26 | $13.72 | $13.92 | $13.66 | $13.79 | $13.62 | 3,101,560 |
| 2021-11-25 | $14.16 | $14.16 | $13.71 | $13.72 | $13.55 | 4,583,590 |
| 2021-11-24 | $14.13 | $14.35 | $13.89 | $14.17 | $14.00 | 4,537,890 |
| 2021-11-23 | $14.06 | $14.24 | $13.77 | $14.13 | $13.96 | 4,266,310 |
| 2021-11-22 | $13.86 | $14.24 | $13.85 | $14.08 | $13.91 | 4,467,900 |
| 2021-11-19 | $14.04 | $14.35 | $13.81 | $13.97 | $13.80 | 5,003,100 |
| 2021-11-18 | $14.81 | $14.92 | $14.00 | $14.06 | $13.89 | 8,971,890 |
| 2021-11-17 | $14.98 | $15.10 | $14.61 | $14.97 | $14.79 | 5,949,430 |
| 2021-11-16 | $15.20 | $15.37 | $14.82 | $14.99 | $14.81 | 8,480,750 |
| 2021-11-15 | $14.32 | $15.19 | $13.60 | $15.18 | $15.00 | 13,670,160 |
| 2021-11-12 | $14.64 | $14.65 | $14.24 | $14.31 | $14.14 | 6,186,450 |
| 2021-11-11 | $14.25 | $14.77 | $14.21 | $14.74 | $14.56 | 7,085,850 |
| 2021-11-10 | $14.46 | $14.72 | $14.13 | $14.37 | $14.20 | 6,206,700 |
| 2021-11-09 | $14.53 | $14.72 | $14.22 | $14.56 | $14.38 | 7,321,330 |
| 2021-11-08 | $14.86 | $15.18 | $14.35 | $14.54 | $14.37 | 8,037,490 |
| 2021-11-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.07 | 10,501,270 |
| 2021-11-04 | $14.80 | $15.25 | $14.62 | $15.25 | $15.07 | 10,926,980 |
| 2021-11-03 | $14.80 | $15.65 | $14.60 | $15.01 | $14.83 | 12,908,930 |
| 2021-11-02 | $15.25 | $15.27 | $14.41 | $14.60 | $14.42 | 13,056,580 |
| 2021-11-01 | $14.92 | $15.87 | $14.53 | $15.43 | $15.24 | 17,268,690 |
| 2021-10-29 | $15.00 | $15.92 | $14.50 | $14.93 | $14.75 | 21,925,450 |
| 2021-10-28 | $13.69 | $14.92 | $13.30 | $14.92 | $14.74 | 17,185,930 |
| 2021-10-27 | $13.70 | $13.96 | $13.42 | $13.56 | $13.40 | 9,195,530 |
| 2021-10-26 | $14.19 | $14.49 | $13.80 | $13.98 | $13.81 | 15,520,380 |
| 2021-10-25 | $13.95 | $14.96 | $13.63 | $14.60 | $14.42 | 24,664,560 |
| 2021-10-22 | $12.46 | $13.60 | $12.45 | $13.60 | $13.44 | 9,235,070 |
| 2021-10-21 | $12.47 | $12.57 | $12.25 | $12.36 | $12.21 | 1,944,800 |
| 2021-10-20 | $12.61 | $12.70 | $12.42 | $12.46 | $12.31 | 1,696,300 |
| 2021-10-19 | $12.72 | $12.79 | $12.58 | $12.61 | $12.46 | 2,017,070 |
| 2021-10-18 | $12.86 | $12.93 | $12.69 | $12.79 | $12.64 | 1,821,030 |
| 2021-10-15 | $13.35 | $13.35 | $12.88 | $12.95 | $12.79 | 3,190,200 |
| 2021-10-14 | $12.88 | $13.38 | $12.69 | $13.30 | $13.14 | 5,257,430 |
| 2021-10-13 | $12.73 | $13.40 | $12.55 | $12.99 | $12.83 | 5,458,410 |
| 2021-10-12 | $12.94 | $12.97 | $12.61 | $12.72 | $12.57 | 1,819,880 |
| 2021-10-11 | $13.04 | $13.04 | $12.45 | $12.94 | $12.78 | 3,286,440 |
| 2021-10-08 | $12.29 | $12.80 | $12.29 | $12.80 | $12.65 | 3,715,080 |
| 2021-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.06 | 0 |
| 2021-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.06 | 0 |
| 2021-09-30 | $11.85 | $12.31 | $11.85 | $12.21 | $12.06 | 2,352,170 |
| 2021-09-29 | $12.18 | $12.21 | $11.80 | $11.81 | $11.67 | 2,077,300 |
| 2021-09-28 | $12.07 | $12.26 | $12.00 | $12.19 | $12.04 | 1,758,490 |
| 2021-09-27 | $12.63 | $12.63 | $11.85 | $12.10 | $11.95 | 4,200,500 |
| 2021-09-24 | $12.87 | $12.98 | $12.60 | $12.64 | $12.49 | 2,801,350 |
| 2021-09-23 | $12.79 | $13.14 | $12.79 | $12.86 | $12.71 | 2,693,650 |
| 2021-09-22 | $12.86 | $12.90 | $12.63 | $12.79 | $12.64 | 1,986,700 |
| 2021-09-21 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 0 |
| 2021-09-20 | $12.91 | $12.91 | $12.91 | $12.91 | $12.75 | 0 |
| 2021-09-17 | $13.39 | $13.49 | $12.70 | $12.91 | $12.75 | 5,111,490 |
| 2021-09-16 | $13.45 | $13.75 | $13.37 | $13.40 | $13.24 | 3,068,620 |
| 2021-09-15 | $13.17 | $13.84 | $13.17 | $13.51 | $13.35 | 4,464,590 |
| 2021-09-14 | $13.72 | $13.83 | $13.16 | $13.22 | $13.06 | 4,232,350 |
| 2021-09-13 | $13.56 | $13.76 | $13.28 | $13.71 | $13.55 | 3,619,320 |
| 2021-09-10 | $13.76 | $13.76 | $13.47 | $13.56 | $13.40 | 3,410,200 |
| 2021-09-09 | $14.01 | $14.09 | $13.66 | $13.70 | $13.54 | 5,288,800 |
| 2021-09-08 | $14.01 | $14.21 | $13.87 | $14.16 | $13.99 | 5,633,520 |
| 2021-09-07 | $14.12 | $14.33 | $13.86 | $14.00 | $13.83 | 6,884,130 |
| 2021-09-06 | $13.71 | $14.33 | $13.65 | $14.26 | $14.09 | 10,210,000 |
| 2021-09-03 | $13.00 | $14.14 | $12.93 | $13.70 | $13.54 | 11,173,440 |
| 2021-09-02 | $13.12 | $13.20 | $12.85 | $13.00 | $12.84 | 3,769,530 |
| 2021-09-01 | $12.76 | $13.18 | $12.73 | $13.14 | $12.98 | 4,923,230 |
| 2021-08-31 | $12.68 | $12.88 | $12.42 | $12.87 | $12.72 | 3,720,370 |
| 2021-08-30 | $12.93 | $13.29 | $12.67 | $12.74 | $12.59 | 4,691,690 |
| 2021-08-27 | $13.14 | $13.20 | $12.64 | $12.75 | $12.60 | 4,909,830 |
| 2021-08-26 | $13.33 | $13.52 | $13.12 | $13.14 | $12.98 | 4,088,460 |
| 2021-08-25 | $13.10 | $13.51 | $13.05 | $13.40 | $13.24 | 4,963,740 |
| 2021-08-24 | $13.35 | $13.53 | $13.04 | $13.15 | $12.99 | 5,805,690 |
| 2021-08-23 | $12.69 | $13.60 | $12.55 | $13.32 | $13.16 | 9,432,430 |
| 2021-08-20 | $12.97 | $12.97 | $12.41 | $12.53 | $12.38 | 4,856,500 |
| 2021-08-19 | $12.77 | $13.62 | $12.65 | $13.03 | $12.87 | 8,252,600 |
| 2021-08-18 | $12.39 | $12.77 | $12.32 | $12.75 | $12.60 | 3,648,280 |
| 2021-08-17 | $13.02 | $13.05 | $12.33 | $12.39 | $12.24 | 4,135,470 |
| 2021-08-16 | $12.78 | $13.38 | $12.71 | $12.96 | $12.80 | 4,326,460 |
| 2021-08-13 | $13.11 | $13.11 | $12.70 | $12.80 | $12.65 | 3,160,820 |
| 2021-08-12 | $13.22 | $13.32 | $12.96 | $13.06 | $12.90 | 2,975,630 |
| 2021-08-11 | $13.44 | $13.48 | $13.12 | $13.22 | $13.06 | 3,525,960 |
| 2021-08-10 | $13.14 | $13.44 | $13.10 | $13.35 | $13.19 | 4,656,520 |
| 2021-08-09 | $12.79 | $13.08 | $12.70 | $13.07 | $12.91 | 3,746,900 |
| 2021-08-06 | $12.85 | $13.03 | $12.54 | $12.82 | $12.67 | 3,865,700 |
| 2021-08-05 | $13.19 | $13.27 | $12.72 | $12.82 | $12.67 | 5,614,780 |
| 2021-08-04 | $13.60 | $14.17 | $13.18 | $13.41 | $13.25 | 7,911,250 |
| 2021-08-03 | $13.57 | $14.09 | $13.34 | $13.38 | $13.22 | 7,846,900 |
| 2021-08-02 | $13.34 | $13.65 | $13.08 | $13.57 | $13.41 | 5,022,400 |
| 2021-07-30 | $13.15 | $13.66 | $12.91 | $13.41 | $13.25 | 5,244,950 |
| 2021-07-29 | $13.30 | $13.36 | $12.99 | $13.12 | $12.96 | 3,884,210 |
| 2021-07-28 | $13.05 | $13.30 | $12.69 | $13.20 | $13.04 | 5,009,920 |
| 2021-07-27 | $13.70 | $13.91 | $13.14 | $13.26 | $13.10 | 4,770,400 |
| 2021-07-26 | $14.07 | $14.07 | $13.27 | $13.50 | $13.34 | 5,237,230 |
| 2021-07-23 | $14.75 | $14.77 | $13.93 | $14.03 | $13.86 | 6,648,230 |
| 2021-07-22 | $14.86 | $15.21 | $14.61 | $14.70 | $14.52 | 5,209,300 |
| 2021-07-21 | $15.05 | $15.36 | $14.85 | $14.88 | $14.70 | 4,295,200 |
| 2021-07-20 | $14.84 | $15.15 | $14.74 | $15.06 | $14.88 | 3,541,200 |
| 2021-07-19 | $15.28 | $15.37 | $14.86 | $14.89 | $14.71 | 4,453,950 |
| 2021-07-16 | $15.29 | $15.53 | $15.23 | $15.27 | $15.09 | 4,164,300 |
| 2021-07-15 | $15.60 | $15.60 | $15.06 | $15.36 | $15.18 | 4,494,990 |
| 2021-07-14 | $15.85 | $15.88 | $15.47 | $15.56 | $15.37 | 5,027,800 |
| 2021-07-13 | $15.90 | $15.95 | $15.64 | $15.69 | $15.50 | 4,641,750 |
| 2021-07-12 | $16.08 | $16.22 | $15.88 | $15.93 | $15.74 | 5,379,160 |
| 2021-07-09 | $15.61 | $16.08 | $15.52 | $16.01 | $15.82 | 5,406,590 |
| 2021-07-08 | $16.23 | $16.23 | $15.62 | $15.70 | $15.51 | 5,980,800 |
| 2021-07-07 | $16.19 | $16.56 | $16.02 | $16.16 | $15.97 | 6,511,020 |
| 2021-07-06 | $16.34 | $16.34 | $15.87 | $16.19 | $16.00 | 5,768,060 |
| 2021-07-05 | $16.48 | $16.50 | $15.91 | $16.21 | $16.02 | 5,752,490 |
| 2021-07-02 | $16.62 | $16.94 | $16.00 | $16.25 | $16.05 | 8,978,400 |
| 2021-07-01 | $17.91 | $17.93 | $16.62 | $16.62 | $16.42 | 10,060,030 |
| 2021-06-30 | $17.82 | $18.64 | $17.39 | $17.98 | $17.76 | 11,064,460 |
| 2021-06-29 | $19.07 | $19.20 | $17.50 | $17.82 | $17.61 | 13,778,510 |
| 2021-06-28 | $19.22 | $19.62 | $18.86 | $19.36 | $19.13 | 7,837,690 |
| 2021-06-25 | $18.66 | $19.50 | $18.32 | $19.18 | $18.95 | 9,869,590 |
| 2021-06-24 | $21.06 | $21.07 | $19.16 | $19.17 | $18.94 | 13,986,930 |
| 2021-06-23 | $21.01 | $21.70 | $20.65 | $21.29 | $21.03 | 13,482,260 |
| 2021-06-22 | $20.92 | $21.90 | $20.32 | $21.69 | $21.43 | 18,286,770 |
| 2021-06-21 | $20.30 | $21.42 | $19.72 | $21.02 | $20.77 | 18,686,770 |
| 2021-06-18 | $19.41 | $20.88 | $19.15 | $20.46 | $20.21 | 16,227,590 |
| 2021-06-17 | $19.45 | $20.20 | $18.80 | $19.48 | $19.25 | 11,181,690 |
| 2021-06-16 | $19.04 | $20.57 | $18.70 | $19.45 | $19.22 | 15,310,110 |
| 2021-06-15 | $20.31 | $20.38 | $18.66 | $18.99 | $18.76 | 12,456,610 |
| 2021-06-14 | $20.22 | $20.22 | $20.22 | $20.22 | $19.98 | 0 |
| 2021-06-11 | $20.06 | $20.57 | $19.82 | $20.22 | $19.98 | 13,498,100 |
| 2021-06-10 | $21.09 | $21.74 | $20.55 | $20.75 | $20.50 | 13,167,670 |
| 2021-06-09 | $21.88 | $22.48 | $21.03 | $21.09 | $20.84 | 13,526,340 |
| 2021-06-08 | $21.86 | $22.67 | $21.31 | $22.04 | $21.77 | 15,844,120 |
| 2021-06-07 | $20.60 | $22.64 | $20.16 | $21.92 | $21.66 | 19,357,040 |
| 2021-06-04 | $20.16 | $21.17 | $20.00 | $20.81 | $20.56 | 14,103,660 |
| 2021-06-03 | $21.68 | $22.00 | $20.80 | $20.80 | $20.55 | 17,687,220 |
| 2021-06-02 | $25.68 | $25.99 | $23.11 | $23.11 | $22.83 | 23,009,890 |
| 2021-06-01 | $24.66 | $27.56 | $24.66 | $25.68 | $25.37 | 24,623,520 |
| 2021-05-31 | $24.55 | $25.82 | $24.25 | $25.05 | $24.75 | 18,473,310 |
| 2021-05-28 | $25.27 | $26.20 | $24.03 | $24.55 | $24.25 | 18,386,830 |
| 2021-05-27 | $24.91 | $26.49 | $24.45 | $25.46 | $25.15 | 16,785,140 |
| 2021-05-26 | $24.88 | $27.75 | $24.80 | $25.45 | $25.14 | 20,363,830 |
| 2021-05-25 | $24.29 | $26.69 | $24.00 | $25.75 | $25.44 | 21,830,950 |
| 2021-05-24 | $26.58 | $26.83 | $23.00 | $24.86 | $24.56 | 20,658,050 |
| 2021-05-21 | $23.15 | $25.41 | $23.15 | $25.41 | $25.10 | 15,115,480 |
| 2021-05-20 | $20.91 | $23.10 | $20.91 | $23.10 | $22.82 | 18,998,830 |
| 2021-05-19 | $21.67 | $22.87 | $20.74 | $21.00 | $20.75 | 22,244,910 |
| 2021-05-18 | $19.98 | $21.76 | $19.25 | $21.76 | $21.50 | 20,417,160 |
| 2021-05-17 | $19.65 | $21.00 | $19.65 | $19.78 | $19.54 | 17,311,020 |
| 2021-05-14 | $19.42 | $20.89 | $19.22 | $20.52 | $20.27 | 22,587,990 |
| 2021-05-13 | $21.98 | $22.38 | $19.50 | $19.70 | $19.46 | 29,848,580 |
| 2021-05-12 | $19.75 | $21.31 | $19.48 | $21.31 | $21.05 | 23,401,470 |
| 2021-05-11 | $19.25 | $21.07 | $19.15 | $19.37 | $19.14 | 31,483,090 |
| 2021-05-10 | $19.09 | $19.15 | $17.90 | $19.15 | $18.92 | 15,019,740 |
| 2021-05-07 | $16.55 | $17.41 | $16.33 | $17.41 | $17.20 | 8,643,170 |
| 2021-05-06 | $14.55 | $15.83 | $14.13 | $15.83 | $15.64 | 12,587,760 |
| 2021-05-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.22 | 0 |
| 2021-05-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.22 | 0 |
| 2021-04-30 | $13.66 | $14.59 | $13.62 | $14.39 | $14.22 | 12,107,560 |
| 2021-04-29 | $13.31 | $14.11 | $13.16 | $13.93 | $13.76 | 11,658,360 |
| 2021-04-28 | $13.24 | $13.85 | $12.77 | $13.58 | $13.42 | 12,667,660 |
| 2021-04-27 | $13.68 | $14.00 | $13.11 | $13.34 | $13.18 | 12,543,610 |
| 2021-04-26 | $15.40 | $15.77 | $14.10 | $14.18 | $14.01 | 16,196,110 |
| 2021-04-23 | $15.77 | $16.89 | $15.01 | $15.23 | $15.05 | 16,621,600 |
| 2021-04-22 | $15.00 | $16.50 | $14.55 | $16.10 | $15.91 | 22,490,660 |
| 2021-04-21 | $16.20 | $17.10 | $15.61 | $15.61 | $15.42 | 19,798,490 |
| 2021-04-20 | $14.18 | $17.34 | $14.18 | $17.34 | $17.13 | 36,263,360 |
| 2021-04-19 | $16.00 | $17.85 | $15.55 | $15.76 | $15.57 | 31,380,230 |
| 2021-04-16 | $15.19 | $16.23 | $14.10 | $16.23 | $16.03 | 26,066,690 |
| 2021-04-15 | $14.11 | $14.75 | $13.61 | $14.75 | $14.57 | 18,756,420 |
| 2021-04-14 | $12.58 | $13.41 | $12.01 | $13.41 | $13.25 | 8,099,440 |
| 2021-04-13 | $10.99 | $12.19 | $10.90 | $12.19 | $12.04 | 3,999,760 |
| 2021-04-12 | $11.17 | $11.43 | $11.02 | $11.08 | $10.95 | 3,348,430 |
| 2021-04-09 | $10.96 | $11.16 | $10.82 | $11.12 | $10.99 | 2,492,230 |
| 2021-04-08 | $11.15 | $11.23 | $10.91 | $10.93 | $10.80 | 2,695,140 |
| 2021-04-07 | $11.03 | $11.44 | $10.95 | $11.16 | $11.03 | 3,824,680 |
| 2021-04-06 | $10.65 | $11.10 | $10.65 | $11.05 | $10.92 | 3,943,610 |
| 2021-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.51 | 0 |
| 2021-04-02 | $10.63 | $10.83 | $10.42 | $10.64 | $10.51 | 2,275,200 |
| 2021-04-01 | $10.50 | $10.63 | $10.44 | $10.52 | $10.39 | 1,827,630 |
| 2021-03-31 | $10.57 | $10.66 | $10.45 | $10.61 | $10.48 | 1,673,910 |
| 2021-03-30 | $10.85 | $10.93 | $10.52 | $10.54 | $10.41 | 3,795,180 |
| 2021-03-29 | $11.00 | $11.23 | $10.72 | $10.90 | $10.77 | 3,510,010 |
| 2021-03-26 | $11.00 | $11.16 | $10.90 | $11.10 | $10.97 | 2,618,460 |
| 2021-03-25 | $11.16 | $11.28 | $10.98 | $10.99 | $10.86 | 2,451,900 |
| 2021-03-24 | $11.16 | $11.24 | $11.04 | $11.20 | $11.07 | 1,674,600 |
| 2021-03-23 | $11.22 | $11.34 | $11.01 | $11.12 | $10.99 | 2,000,700 |
| 2021-03-22 | $10.87 | $11.26 | $10.87 | $11.16 | $11.03 | 1,958,480 |
| 2021-03-19 | $10.73 | $11.16 | $10.65 | $10.84 | $10.71 | 2,076,400 |
| 2021-03-18 | $11.05 | $11.07 | $10.73 | $10.82 | $10.69 | 1,618,700 |
| 2021-03-17 | $10.92 | $11.09 | $10.73 | $10.95 | $10.82 | 1,817,460 |
| 2021-03-16 | $10.40 | $10.98 | $10.40 | $10.88 | $10.75 | 2,487,900 |
| 2021-03-15 | $10.50 | $10.56 | $10.33 | $10.42 | $10.29 | 1,243,800 |
| 2021-03-12 | $10.65 | $10.71 | $10.41 | $10.49 | $10.36 | 1,465,560 |
| 2021-03-11 | $10.45 | $10.71 | $10.30 | $10.71 | $10.58 | 1,622,910 |
| 2021-03-10 | $10.88 | $11.05 | $10.42 | $10.51 | $10.38 | 2,104,990 |
| 2021-03-09 | $11.42 | $11.53 | $10.77 | $10.88 | $10.75 | 2,705,420 |
| 2021-03-08 | $11.37 | $11.54 | $11.19 | $11.26 | $11.12 | 1,859,040 |
| 2021-03-05 | $11.01 | $11.43 | $11.01 | $11.34 | $11.20 | 1,724,160 |
| 2021-03-04 | $11.20 | $11.37 | $11.00 | $11.19 | $11.06 | 1,700,500 |
| 2021-03-03 | $11.36 | $11.37 | $11.02 | $11.18 | $11.05 | 2,017,500 |
| 2021-03-02 | $11.38 | $11.40 | $11.10 | $11.19 | $11.06 | 1,992,480 |
| 2021-03-01 | $11.00 | $11.40 | $10.90 | $11.36 | $11.22 | 2,762,850 |
| 2021-02-26 | $10.50 | $11.10 | $10.50 | $10.93 | $10.80 | 3,010,880 |
| 2021-02-25 | $10.76 | $10.85 | $10.54 | $10.63 | $10.50 | 2,173,300 |
| 2021-02-24 | $10.40 | $10.92 | $10.40 | $10.79 | $10.66 | 3,036,560 |
| 2021-02-23 | $10.60 | $10.76 | $10.37 | $10.47 | $10.34 | 2,300,030 |
| 2021-02-22 | $10.44 | $10.92 | $10.40 | $10.64 | $10.51 | 3,334,180 |
| 2021-02-19 | $9.99 | $10.57 | $9.93 | $10.51 | $10.38 | 3,188,450 |
| 2021-02-18 | $9.90 | $10.20 | $9.90 | $10.01 | $9.89 | 2,994,560 |
| 2021-02-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2021-02-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2021-02-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2021-02-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2021-02-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2021-02-10 | $9.61 | $9.90 | $9.41 | $9.65 | $9.53 | 2,469,510 |
| 2021-02-09 | $9.62 | $9.66 | $9.39 | $9.60 | $9.48 | 2,396,530 |
| 2021-02-08 | $9.91 | $9.91 | $9.44 | $9.63 | $9.51 | 2,302,230 |
| 2021-02-05 | $9.88 | $10.11 | $9.77 | $9.85 | $9.73 | 2,510,480 |
| 2021-02-04 | $10.20 | $10.29 | $9.70 | $9.85 | $9.73 | 3,857,500 |
| 2021-02-03 | $10.85 | $11.02 | $10.00 | $10.37 | $10.25 | 4,284,350 |
| 2021-02-02 | $11.29 | $11.35 | $10.78 | $11.04 | $10.91 | 3,484,290 |
| 2021-02-01 | $11.47 | $11.90 | $10.85 | $11.06 | $10.93 | 6,893,370 |
| 2021-01-29 | $11.61 | $12.58 | $11.40 | $12.01 | $11.87 | 7,552,150 |
| 2021-01-28 | $12.44 | $12.99 | $11.49 | $11.49 | $11.35 | 9,613,560 |
| 2021-01-27 | $10.78 | $11.81 | $10.67 | $11.81 | $11.67 | 2,472,680 |
| 2021-01-26 | $10.80 | $10.99 | $10.68 | $10.74 | $10.61 | 1,410,400 |
| 2021-01-25 | $11.32 | $11.32 | $10.66 | $10.69 | $10.56 | 1,907,300 |
| 2021-01-22 | $11.42 | $11.45 | $11.21 | $11.33 | $11.19 | 1,305,060 |
| 2021-01-21 | $11.54 | $11.67 | $11.39 | $11.41 | $11.27 | 1,733,770 |
| 2021-01-20 | $11.65 | $11.85 | $11.51 | $11.54 | $11.40 | 1,668,970 |
| 2021-01-19 | $11.32 | $11.72 | $11.27 | $11.69 | $11.55 | 2,353,210 |
| 2021-01-18 | $11.07 | $11.75 | $11.02 | $11.45 | $11.31 | 2,460,830 |
| 2021-01-15 | $10.56 | $11.14 | $10.55 | $11.07 | $10.94 | 2,548,870 |
| 2021-01-14 | $10.40 | $10.69 | $10.37 | $10.59 | $10.46 | 1,831,730 |
| 2021-01-13 | $10.71 | $10.80 | $10.32 | $10.37 | $10.25 | 2,172,680 |
| 2021-01-12 | $10.74 | $11.28 | $10.66 | $10.80 | $10.67 | 2,037,800 |
| 2021-01-11 | $11.21 | $11.27 | $10.75 | $10.77 | $10.64 | 2,422,720 |
| 2021-01-08 | $11.22 | $11.37 | $10.92 | $11.12 | $10.99 | 2,677,200 |
| 2021-01-07 | $11.90 | $11.90 | $11.14 | $11.24 | $11.10 | 2,867,510 |
| 2021-01-06 | $12.35 | $12.39 | $11.91 | $11.91 | $11.77 | 2,074,230 |
| 2021-01-05 | $12.68 | $12.68 | $12.27 | $12.40 | $12.25 | 1,818,430 |
| 2021-01-04 | $12.56 | $12.80 | $12.39 | $12.68 | $12.53 | 1,800,540 |
| 2021-01-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.44 | 0 |
| 2020-12-31 | $12.37 | $12.75 | $12.33 | $12.59 | $12.44 | 2,181,710 |
| 2020-12-30 | $12.30 | $12.45 | $12.08 | $12.36 | $12.21 | 1,500,570 |
| 2020-12-29 | $12.16 | $12.49 | $12.07 | $12.25 | $12.10 | 1,424,750 |
| 2020-12-28 | $12.55 | $12.55 | $12.08 | $12.22 | $12.07 | 1,760,310 |
| 2020-12-25 | $12.38 | $12.75 | $12.33 | $12.55 | $12.40 | 1,556,170 |
| 2020-12-24 | $13.00 | $13.00 | $12.35 | $12.44 | $12.29 | 2,099,900 |
| 2020-12-23 | $13.13 | $13.33 | $12.91 | $12.98 | $12.82 | 1,549,230 |
| 2020-12-22 | $13.61 | $13.61 | $13.01 | $13.11 | $12.95 | 1,885,760 |
| 2020-12-21 | $13.08 | $13.77 | $12.96 | $13.50 | $13.34 | 2,418,180 |
| 2020-12-18 | $13.30 | $13.48 | $13.08 | $13.13 | $12.97 | 1,496,100 |
| 2020-12-17 | $12.85 | $13.36 | $12.64 | $13.33 | $13.17 | 2,824,160 |
| 2020-12-16 | $13.34 | $13.35 | $12.94 | $12.98 | $12.82 | 1,869,260 |
| 2020-12-15 | $13.11 | $13.64 | $13.10 | $13.28 | $13.12 | 2,190,760 |
| 2020-12-14 | $13.75 | $13.87 | $13.19 | $13.23 | $13.07 | 2,737,320 |
| 2020-12-11 | $14.27 | $14.29 | $13.61 | $13.76 | $13.59 | 2,236,130 |
| 2020-12-10 | $14.11 | $14.50 | $14.01 | $14.24 | $14.07 | 1,676,930 |
| 2020-12-09 | $14.38 | $14.63 | $14.00 | $14.28 | $14.11 | 2,804,600 |
| 2020-12-08 | $14.42 | $14.66 | $14.39 | $14.39 | $14.22 | 1,244,630 |
| 2020-12-07 | $14.75 | $14.75 | $14.35 | $14.38 | $14.21 | 1,808,980 |
| 2020-12-04 | $14.64 | $14.80 | $14.56 | $14.76 | $14.58 | 1,570,700 |
| 2020-12-03 | $14.57 | $14.75 | $14.49 | $14.62 | $14.44 | 1,962,050 |
| 2020-12-02 | $14.55 | $14.68 | $14.51 | $14.57 | $14.39 | 1,566,080 |
| 2020-12-01 | $14.25 | $14.70 | $14.22 | $14.58 | $14.40 | 2,194,640 |
| 2020-11-30 | $14.05 | $14.54 | $13.87 | $14.30 | $14.13 | 2,507,430 |
| 2020-11-27 | $14.11 | $14.18 | $13.86 | $14.04 | $13.87 | 1,535,080 |
| 2020-11-26 | $14.33 | $14.33 | $14.09 | $14.15 | $13.98 | 1,600,850 |
| 2020-11-25 | $14.55 | $14.65 | $14.30 | $14.33 | $14.16 | 2,146,660 |
| 2020-11-24 | $14.57 | $14.73 | $14.47 | $14.54 | $14.37 | 1,691,980 |
| 2020-11-23 | $14.61 | $14.69 | $14.45 | $14.53 | $14.36 | 1,434,090 |
| 2020-11-20 | $14.72 | $14.79 | $14.57 | $14.70 | $14.52 | 1,458,790 |
| 2020-11-19 | $15.07 | $15.07 | $14.61 | $14.72 | $14.54 | 2,046,130 |
| 2020-11-18 | $14.55 | $15.08 | $14.52 | $14.89 | $14.71 | 2,802,000 |
| 2020-11-17 | $14.90 | $15.20 | $14.46 | $14.67 | $14.49 | 2,406,720 |
| 2020-11-16 | $15.30 | $15.30 | $14.81 | $14.92 | $14.74 | 1,685,550 |
| 2020-11-13 | $15.11 | $15.30 | $14.97 | $15.02 | $14.84 | 1,378,000 |
| 2020-11-12 | $15.33 | $15.43 | $15.10 | $15.15 | $14.97 | 1,169,930 |
| 2020-11-11 | $15.56 | $15.68 | $15.27 | $15.31 | $15.13 | 1,848,810 |
| 2020-11-10 | $15.72 | $15.97 | $15.48 | $15.68 | $15.49 | 2,917,670 |
| 2020-11-09 | $15.22 | $15.80 | $15.22 | $15.62 | $15.43 | 3,305,930 |
| 2020-11-06 | $15.35 | $15.56 | $15.06 | $15.21 | $15.03 | 2,779,420 |
| 2020-11-05 | $15.15 | $15.55 | $14.90 | $15.27 | $15.09 | 3,668,760 |
| 2020-11-04 | $15.44 | $15.44 | $14.80 | $14.97 | $14.79 | 2,675,790 |
| 2020-11-03 | $15.11 | $15.85 | $14.92 | $15.21 | $15.03 | 4,296,380 |
| 2020-11-02 | $15.40 | $15.67 | $14.84 | $14.98 | $14.80 | 3,038,690 |
| 2020-10-30 | $16.73 | $16.73 | $15.50 | $15.58 | $15.39 | 3,097,100 |
| 2020-10-29 | $16.35 | $16.77 | $16.24 | $16.63 | $16.43 | 1,434,040 |
| 2020-10-28 | $16.31 | $16.77 | $15.90 | $16.65 | $16.45 | 2,020,550 |
| 2020-10-27 | $16.78 | $16.78 | $16.30 | $16.35 | $16.15 | 1,786,490 |
| 2020-10-26 | $17.35 | $17.39 | $16.73 | $16.78 | $16.58 | 2,017,600 |
| 2020-10-23 | $17.67 | $17.78 | $17.32 | $17.34 | $17.13 | 1,453,590 |
| 2020-10-22 | $17.69 | $17.69 | $17.35 | $17.54 | $17.33 | 1,418,900 |
| 2020-10-21 | $18.24 | $18.25 | $17.53 | $17.60 | $17.39 | 2,146,980 |
| 2020-10-20 | $17.52 | $18.00 | $17.25 | $17.97 | $17.75 | 1,872,310 |
| 2020-10-19 | $17.80 | $18.23 | $17.36 | $17.48 | $17.27 | 2,284,710 |
| 2020-10-16 | $17.65 | $17.81 | $17.52 | $17.75 | $17.54 | 1,181,030 |
| 2020-10-15 | $18.37 | $18.45 | $17.70 | $17.72 | $17.51 | 1,454,130 |
| 2020-10-14 | $18.55 | $18.65 | $18.06 | $18.10 | $17.88 | 1,754,900 |
| 2020-10-13 | $18.48 | $18.65 | $18.13 | $18.59 | $18.37 | 1,776,020 |
| 2020-10-12 | $17.84 | $18.49 | $17.68 | $18.42 | $18.20 | 2,406,780 |
| 2020-10-09 | $17.59 | $18.18 | $17.51 | $17.68 | $17.47 | 2,444,310 |
| 2020-10-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-10-07 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-10-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-10-05 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-10-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-10-01 | $17.46 | $17.46 | $17.46 | $17.46 | $17.25 | 0 |
| 2020-09-30 | $17.55 | $17.60 | $17.17 | $17.46 | $17.25 | 1,669,170 |
| 2020-09-29 | $17.59 | $18.20 | $17.41 | $17.43 | $17.22 | 2,113,500 |
| 2020-09-28 | $18.06 | $18.10 | $17.55 | $17.60 | $17.39 | 955,290 |
| 2020-09-25 | $18.26 | $18.28 | $17.76 | $17.91 | $17.69 | 1,332,000 |
| 2020-09-24 | $18.35 | $18.56 | $18.00 | $18.08 | $17.86 | 1,322,810 |
| 2020-09-23 | $18.92 | $18.92 | $18.47 | $18.57 | $18.35 | 969,990 |
| 2020-09-22 | $18.90 | $19.10 | $18.50 | $18.60 | $18.38 | 1,643,340 |
| 2020-09-21 | $19.15 | $19.43 | $18.92 | $19.15 | $18.92 | 1,575,500 |
| 2020-09-18 | $19.11 | $19.19 | $18.60 | $19.17 | $18.94 | 1,997,300 |
| 2020-09-17 | $18.71 | $19.04 | $18.36 | $18.84 | $18.61 | 2,119,770 |
| 2020-09-16 | $18.59 | $18.88 | $18.40 | $18.64 | $18.42 | 1,588,600 |
| 2020-09-15 | $19.05 | $19.06 | $18.40 | $18.71 | $18.48 | 1,909,870 |
| 2020-09-14 | $18.01 | $18.96 | $17.55 | $18.73 | $18.50 | 3,664,770 |
| 2020-09-11 | $17.12 | $18.40 | $17.10 | $17.97 | $17.75 | 3,458,690 |
| 2020-09-10 | $18.78 | $18.95 | $17.22 | $17.26 | $17.05 | 3,857,430 |
| 2020-09-09 | $19.31 | $19.58 | $18.44 | $18.51 | $18.29 | 3,090,300 |
| 2020-09-08 | $19.47 | $19.69 | $19.23 | $19.57 | $19.33 | 1,843,430 |
| 2020-09-07 | $19.52 | $20.28 | $19.33 | $19.47 | $19.24 | 2,707,080 |
| 2020-09-04 | $19.30 | $19.73 | $18.99 | $19.64 | $19.40 | 2,276,630 |
| 2020-09-03 | $20.24 | $20.24 | $19.45 | $19.50 | $19.27 | 2,883,230 |
| 2020-09-02 | $20.50 | $20.55 | $19.95 | $20.16 | $19.92 | 2,559,010 |
| 2020-09-01 | $20.74 | $20.74 | $20.14 | $20.38 | $20.13 | 2,297,170 |
| 2020-08-31 | $20.56 | $20.92 | $20.55 | $20.73 | $20.48 | 1,944,260 |
| 2020-08-28 | $20.43 | $20.76 | $20.18 | $20.65 | $20.40 | 2,140,570 |
| 2020-08-27 | $20.17 | $20.63 | $19.70 | $20.38 | $20.13 | 2,139,140 |
| 2020-08-26 | $21.21 | $21.22 | $20.17 | $20.17 | $19.93 | 2,933,410 |
| 2020-08-25 | $21.52 | $21.63 | $21.08 | $21.16 | $20.91 | 1,886,300 |
| 2020-08-24 | $21.48 | $21.68 | $21.06 | $21.59 | $21.33 | 2,223,310 |
| 2020-08-21 | $21.17 | $21.47 | $21.17 | $21.44 | $21.18 | 2,151,080 |
| 2020-08-20 | $21.10 | $21.48 | $20.70 | $21.12 | $20.87 | 1,872,100 |
| 2020-08-19 | $21.47 | $21.53 | $21.03 | $21.05 | $20.80 | 2,163,240 |
| 2020-08-18 | $21.55 | $21.68 | $21.30 | $21.41 | $21.15 | 2,772,800 |
| 2020-08-17 | $21.24 | $21.72 | $21.11 | $21.53 | $21.27 | 2,925,430 |
| 2020-08-14 | $21.18 | $21.40 | $20.95 | $21.19 | $20.94 | 1,892,510 |
| 2020-08-13 | $21.21 | $21.76 | $21.16 | $21.25 | $20.99 | 2,625,880 |
| 2020-08-12 | $21.16 | $21.25 | $20.70 | $21.16 | $20.91 | 2,418,010 |
| 2020-08-11 | $21.16 | $21.99 | $20.90 | $21.32 | $21.06 | 4,416,870 |
| 2020-08-10 | $21.22 | $21.46 | $20.91 | $21.06 | $20.81 | 2,682,220 |
| 2020-08-07 | $21.10 | $21.35 | $20.30 | $21.23 | $20.97 | 3,910,030 |
| 2020-08-06 | $21.50 | $21.66 | $20.80 | $21.20 | $20.94 | 3,651,110 |
| 2020-08-05 | $21.80 | $22.01 | $21.21 | $21.46 | $21.20 | 3,862,040 |
| 2020-08-04 | $22.18 | $23.05 | $22.02 | $22.05 | $21.78 | 4,021,270 |
| 2020-08-03 | $22.03 | $22.47 | $21.88 | $22.31 | $22.04 | 4,808,530 |
| 2020-07-31 | $21.20 | $22.38 | $20.95 | $22.10 | $21.83 | 4,738,310 |
| 2020-07-30 | $21.74 | $21.90 | $21.11 | $21.20 | $20.94 | 2,914,200 |
| 2020-07-29 | $21.13 | $21.78 | $20.85 | $21.73 | $21.47 | 2,749,420 |
| 2020-07-28 | $21.36 | $21.45 | $20.82 | $21.19 | $20.94 | 2,662,260 |
| 2020-07-27 | $21.13 | $21.49 | $20.50 | $21.11 | $20.86 | 2,742,340 |
| 2020-07-24 | $22.56 | $22.63 | $20.50 | $20.99 | $20.74 | 5,237,120 |
| 2020-07-23 | $22.91 | $23.09 | $22.00 | $22.70 | $22.43 | 4,190,510 |
| 2020-07-22 | $23.11 | $23.53 | $23.01 | $23.19 | $22.91 | 3,061,350 |
| 2020-07-21 | $23.64 | $23.65 | $22.98 | $23.19 | $22.91 | 3,154,000 |
| 2020-07-20 | $22.74 | $23.33 | $22.40 | $23.33 | $23.05 | 4,114,560 |
| 2020-07-17 | $23.30 | $23.65 | $22.14 | $22.45 | $22.18 | 5,281,780 |
| 2020-07-16 | $25.58 | $26.10 | $23.10 | $23.20 | $22.92 | 6,294,000 |
| 2020-07-15 | $27.33 | $27.55 | $25.56 | $25.60 | $25.29 | 7,494,290 |
| 2020-07-14 | $28.09 | $28.18 | $26.69 | $27.30 | $26.97 | 9,319,600 |
| 2020-07-13 | $26.56 | $28.41 | $26.22 | $28.23 | $27.89 | 14,000,660 |
| 2020-07-10 | $26.70 | $26.87 | $26.05 | $26.63 | $26.31 | 9,628,270 |
| 2020-07-09 | $26.00 | $26.99 | $25.60 | $26.89 | $26.57 | 12,591,500 |
| 2020-07-08 | $25.71 | $25.97 | $25.10 | $25.92 | $25.61 | 9,094,560 |
| 2020-07-07 | $24.82 | $26.38 | $24.82 | $25.92 | $25.61 | 11,243,200 |
| 2020-07-06 | $24.28 | $25.00 | $24.18 | $24.79 | $24.49 | 7,890,540 |
| 2020-07-03 | $24.35 | $24.45 | $23.89 | $24.22 | $23.93 | 5,508,990 |
| 2020-07-02 | $24.24 | $24.80 | $23.94 | $24.34 | $24.05 | 5,206,460 |
| 2020-07-01 | $23.97 | $24.95 | $23.52 | $24.54 | $24.24 | 6,088,260 |
| 2020-06-30 | $23.85 | $24.35 | $23.85 | $23.96 | $23.67 | 5,208,690 |
| 2020-06-29 | $25.37 | $25.45 | $23.75 | $23.79 | $23.50 | 9,070,360 |
| 2020-06-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.41 | 0 |
| 2020-06-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.41 | 0 |
| 2020-06-24 | $26.27 | $26.73 | $25.71 | $25.72 | $25.41 | 7,917,260 |
| 2020-06-23 | $27.35 | $28.00 | $26.77 | $27.04 | $26.71 | 11,632,040 |
| 2020-06-22 | $25.98 | $26.63 | $25.32 | $26.60 | $26.28 | 8,512,830 |
| 2020-06-19 | $26.11 | $26.44 | $25.72 | $25.82 | $25.51 | 7,656,190 |
| 2020-06-18 | $27.01 | $27.67 | $26.50 | $26.50 | $26.18 | 7,721,210 |
| 2020-06-17 | $28.50 | $28.68 | $26.12 | $27.77 | $27.44 | 12,762,880 |
| 2020-06-16 | $28.38 | $28.99 | $26.90 | $28.08 | $27.74 | 10,862,240 |
| 2020-06-15 | $26.70 | $29.45 | $26.40 | $28.01 | $27.67 | 16,417,800 |
| 2020-06-12 | $25.27 | $27.18 | $25.12 | $26.98 | $26.66 | 17,096,510 |
| 2020-06-11 | $23.72 | $26.10 | $23.65 | $26.10 | $25.79 | 15,420,090 |
| 2020-06-10 | $24.97 | $24.97 | $23.60 | $23.73 | $23.44 | 8,270,880 |
| 2020-06-09 | $24.20 | $25.50 | $23.84 | $25.17 | $24.87 | 8,762,770 |
| 2020-06-08 | $24.38 | $24.65 | $23.97 | $24.06 | $23.77 | 3,915,600 |
| 2020-06-05 | $25.20 | $25.27 | $24.28 | $24.38 | $24.09 | 6,421,900 |
| 2020-06-04 | $25.00 | $25.69 | $24.25 | $25.38 | $25.07 | 9,748,830 |
| 2020-06-03 | $24.28 | $25.74 | $23.70 | $25.10 | $24.80 | 12,578,490 |
| 2020-06-02 | $25.00 | $25.13 | $24.18 | $24.48 | $24.19 | 13,284,480 |
| 2020-06-01 | $24.08 | $26.11 | $23.65 | $25.58 | $25.27 | 14,605,750 |
| 2020-05-29 | $22.60 | $25.10 | $21.98 | $23.95 | $23.66 | 13,208,470 |
| 2020-05-28 | $24.47 | $24.47 | $21.66 | $22.90 | $22.62 | 14,240,720 |
| 2020-05-27 | $22.85 | $23.76 | $22.66 | $23.76 | $23.47 | 12,721,170 |
| 2020-05-26 | $19.77 | $21.60 | $19.73 | $21.60 | $21.34 | 3,350,200 |
| 2020-05-25 | $20.60 | $20.60 | $19.36 | $19.64 | $19.40 | 4,343,390 |
| 2020-05-22 | $21.53 | $21.85 | $20.20 | $20.28 | $20.04 | 5,187,960 |
| 2020-05-21 | $22.47 | $22.50 | $21.08 | $21.15 | $20.90 | 6,452,240 |
| 2020-05-20 | $23.55 | $23.99 | $22.00 | $22.50 | $22.23 | 7,752,630 |
| 2020-05-19 | $24.17 | $24.17 | $22.93 | $23.53 | $23.25 | 4,162,610 |
| 2020-05-18 | $24.36 | $24.70 | $23.43 | $23.52 | $23.24 | 5,712,000 |
| 2020-05-15 | $25.30 | $25.34 | $24.05 | $24.80 | $24.50 | 5,354,880 |
| 2020-05-14 | $24.81 | $25.49 | $24.40 | $24.98 | $24.68 | 8,085,730 |
| 2020-05-13 | $24.00 | $25.49 | $23.40 | $24.70 | $24.40 | 11,825,850 |
| 2020-05-12 | $24.08 | $24.27 | $23.26 | $23.74 | $23.45 | 7,271,630 |
| 2020-05-11 | $25.33 | $25.50 | $23.69 | $24.52 | $24.23 | 10,439,270 |
| 2020-05-08 | $25.00 | $26.29 | $24.33 | $24.95 | $24.65 | 13,523,630 |
| 2020-05-07 | $22.96 | $24.49 | $22.88 | $24.49 | $24.20 | 7,624,010 |
| 2020-05-06 | $20.00 | $22.26 | $19.77 | $22.26 | $21.99 | 5,894,610 |
| 2020-05-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2020-05-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2020-05-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2020-04-30 | $19.56 | $20.41 | $19.56 | $20.24 | $20.00 | 3,532,140 |
| 2020-04-29 | $19.40 | $20.39 | $19.28 | $19.51 | $19.28 | 3,729,420 |
| 2020-04-28 | $20.10 | $20.26 | $18.48 | $19.44 | $19.21 | 4,212,330 |
| 2020-04-27 | $20.55 | $20.60 | $19.85 | $19.99 | $19.75 | 2,706,460 |
| 2020-04-24 | $21.26 | $21.46 | $19.85 | $20.35 | $20.11 | 4,346,940 |
| 2020-04-23 | $22.01 | $22.12 | $21.21 | $21.26 | $21.00 | 3,930,380 |
| 2020-04-22 | $22.29 | $22.99 | $21.62 | $22.14 | $21.87 | 6,006,520 |
| 2020-04-21 | $21.99 | $22.60 | $21.51 | $22.60 | $22.33 | 3,921,230 |
| 2020-04-20 | $21.75 | $22.26 | $21.26 | $22.26 | $21.99 | 3,413,000 |
| 2020-04-17 | $21.91 | $22.39 | $21.73 | $21.77 | $21.51 | 4,694,280 |
| 2020-04-16 | $22.00 | $22.80 | $21.30 | $21.79 | $21.53 | 6,009,910 |
| 2020-04-15 | $22.68 | $22.82 | $22.01 | $22.07 | $21.80 | 3,492,390 |
| 2020-04-14 | $22.19 | $23.50 | $21.90 | $22.63 | $22.36 | 5,893,680 |
| 2020-04-13 | $22.94 | $23.07 | $21.18 | $21.63 | $21.37 | 4,853,240 |
| 2020-04-10 | $24.68 | $24.78 | $22.71 | $22.71 | $22.44 | 4,644,070 |
| 2020-04-09 | $24.11 | $24.80 | $23.86 | $24.68 | $24.38 | 3,903,890 |
| 2020-04-08 | $24.61 | $25.44 | $24.01 | $24.12 | $23.83 | 5,928,680 |
| 2020-04-07 | $24.46 | $24.66 | $23.73 | $24.29 | $24.00 | 4,092,170 |
| 2020-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.37 | 0 |
| 2020-04-03 | $23.94 | $24.55 | $23.28 | $23.65 | $23.37 | 3,879,220 |
| 2020-04-02 | $23.38 | $23.95 | $22.33 | $23.89 | $23.60 | 4,408,320 |
| 2020-04-01 | $23.70 | $23.96 | $22.51 | $23.22 | $22.94 | 4,576,640 |
| 2020-03-31 | $24.40 | $24.65 | $22.90 | $23.30 | $23.02 | 3,745,470 |
| 2020-03-30 | $24.72 | $25.25 | $23.39 | $23.91 | $23.62 | 5,035,890 |
| 2020-03-27 | $26.00 | $27.45 | $25.18 | $25.45 | $25.14 | 5,949,470 |
| 2020-03-26 | $26.89 | $27.10 | $25.13 | $25.47 | $25.16 | 4,354,190 |
| 2020-03-25 | $26.49 | $27.98 | $26.10 | $26.69 | $26.37 | 7,183,940 |
| 2020-03-24 | $26.97 | $27.94 | $24.38 | $25.80 | $25.49 | 7,037,480 |
| 2020-03-23 | $28.78 | $29.10 | $26.59 | $26.59 | $26.27 | 8,382,860 |
| 2020-03-20 | $28.03 | $29.54 | $28.03 | $29.54 | $29.18 | 2,642,510 |
| 2020-03-19 | $25.85 | $27.00 | $25.18 | $26.85 | $26.53 | 4,054,420 |
| 2020-03-18 | $27.00 | $28.65 | $25.50 | $25.92 | $25.61 | 8,189,360 |
| 2020-03-17 | $27.13 | $28.38 | $24.31 | $27.52 | $27.19 | 6,880,020 |
| 2020-03-16 | $29.99 | $29.99 | $26.10 | $26.82 | $26.50 | 4,716,830 |
| 2020-03-13 | $27.00 | $29.80 | $26.31 | $29.00 | $28.65 | 6,047,710 |
| 2020-03-12 | $30.02 | $30.48 | $28.29 | $28.80 | $28.45 | 4,709,200 |
| 2020-03-11 | $31.13 | $32.88 | $30.00 | $30.61 | $30.24 | 4,978,080 |
| 2020-03-10 | $34.71 | $37.43 | $31.19 | $31.19 | $30.81 | 9,091,190 |
| 2020-03-09 | $37.02 | $38.11 | $34.65 | $34.65 | $34.23 | 8,496,230 |
| 2020-03-06 | $36.61 | $42.54 | $35.10 | $38.50 | $38.04 | 8,964,310 |
| 2020-03-05 | $40.53 | $41.30 | $36.55 | $38.67 | $38.20 | 10,150,810 |
| 2020-03-04 | $35.61 | $39.56 | $35.60 | $39.56 | $39.08 | 7,454,510 |
| 2020-03-03 | $34.45 | $35.96 | $33.00 | $35.96 | $35.53 | 5,958,600 |
| 2020-03-02 | $30.50 | $32.69 | $30.50 | $32.69 | $32.30 | 6,066,750 |
| 2020-02-28 | $30.30 | $32.89 | $29.28 | $29.72 | $29.36 | 4,909,410 |
| 2020-02-27 | $30.42 | $33.20 | $29.57 | $32.14 | $31.75 | 6,463,880 |
| 2020-02-26 | $31.01 | $31.97 | $29.00 | $30.38 | $30.01 | 7,081,090 |
| 2020-02-25 | $28.90 | $31.87 | $28.50 | $31.87 | $31.49 | 14,469,840 |
| 2020-02-24 | $28.10 | $29.20 | $26.48 | $28.97 | $28.62 | 5,978,310 |
| 2020-02-21 | $29.14 | $29.90 | $28.42 | $29.00 | $28.65 | 9,939,810 |
| 2020-02-20 | $27.14 | $30.97 | $27.14 | $30.25 | $29.89 | 11,180,980 |
| 2020-02-19 | $29.50 | $29.50 | $27.20 | $28.55 | $28.21 | 15,021,970 |
| 2020-02-18 | $25.95 | $26.82 | $25.70 | $26.82 | $26.50 | 6,105,420 |
| 2020-02-17 | $22.18 | $24.38 | $22.18 | $24.38 | $24.09 | 6,705,050 |
| 2020-02-14 | $22.97 | $23.12 | $21.58 | $22.16 | $21.89 | 4,152,330 |
| 2020-02-13 | $24.10 | $24.20 | $22.40 | $22.70 | $22.43 | 5,556,880 |
| 2020-02-12 | $23.35 | $23.95 | $23.10 | $23.82 | $23.53 | 4,136,100 |
| 2020-02-11 | $25.20 | $25.59 | $23.05 | $23.30 | $23.02 | 5,897,190 |
| 2020-02-10 | $23.92 | $24.99 | $23.25 | $24.60 | $24.30 | 5,857,270 |
| 2020-02-07 | $24.00 | $24.42 | $22.70 | $23.77 | $23.48 | 4,999,010 |
| 2020-02-06 | $24.24 | $25.53 | $23.77 | $24.60 | $24.30 | 5,497,700 |
| 2020-02-05 | $23.62 | $25.54 | $23.57 | $24.93 | $24.63 | 6,842,180 |
| 2020-02-04 | $23.67 | $24.48 | $22.61 | $24.29 | $24.00 | 6,559,400 |
| 2020-02-03 | $22.26 | $23.51 | $22.25 | $23.00 | $22.72 | 4,886,240 |
| 2020-01-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.42 | 0 |
| 2020-01-23 | $26.25 | $27.02 | $24.39 | $24.72 | $24.42 | 4,267,330 |
| 2020-01-22 | $26.59 | $27.57 | $26.40 | $26.62 | $26.30 | 4,186,720 |
| 2020-01-21 | $28.01 | $28.70 | $27.01 | $27.62 | $27.29 | 4,095,320 |
| 2020-01-20 | $27.75 | $28.58 | $25.68 | $27.90 | $27.56 | 4,733,800 |
| 2020-01-17 | $29.46 | $30.00 | $28.30 | $28.43 | $28.09 | 7,369,210 |
| 2020-01-16 | $29.26 | $29.78 | $28.20 | $29.30 | $28.95 | 3,788,680 |
| 2020-01-15 | $29.50 | $30.00 | $28.51 | $29.40 | $29.05 | 6,631,830 |
| 2020-01-14 | $32.00 | $33.80 | $30.50 | $30.70 | $30.33 | 11,029,310 |
| 2020-01-13 | $30.06 | $33.66 | $29.48 | $33.66 | $33.26 | 10,022,990 |
| 2020-01-10 | $30.31 | $30.89 | $28.22 | $30.60 | $30.23 | 9,242,470 |
| 2020-01-09 | $30.20 | $31.30 | $28.88 | $30.70 | $30.33 | 12,500,220 |
| 2020-01-08 | $31.30 | $31.97 | $29.24 | $30.20 | $29.84 | 11,358,970 |
| 2020-01-07 | $33.82 | $35.10 | $31.99 | $32.49 | $32.10 | 13,328,950 |
| 2020-01-06 | $28.68 | $34.00 | $28.68 | $31.91 | $31.53 | 13,334,530 |
| 2020-01-03 | $31.87 | $31.87 | $29.30 | $31.87 | $31.49 | 19,463,900 |
| 2020-01-02 | $26.50 | $28.97 | $26.50 | $28.97 | $28.62 | 12,762,320 |
| 2020-01-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.02 | 0 |
| 2019-12-31 | $24.79 | $27.09 | $23.88 | $26.34 | $26.02 | 18,117,510 |
| 2019-12-30 | $23.86 | $25.00 | $23.38 | $24.97 | $24.67 | 16,822,130 |
| 2019-12-27 | $24.10 | $25.50 | $22.50 | $22.73 | $22.46 | 12,162,560 |
| 2019-12-26 | $21.88 | $24.53 | $21.50 | $23.45 | $23.17 | 6,930,050 |
| 2019-12-25 | $22.39 | $22.92 | $20.92 | $22.75 | $22.48 | 8,571,520 |
| 2019-12-24 | $19.64 | $21.45 | $19.06 | $20.88 | $20.63 | 6,848,320 |
| 2019-12-23 | $20.06 | $21.50 | $18.66 | $19.88 | $19.64 | 9,581,980 |
| 2019-12-20 | $18.84 | $19.84 | $18.33 | $19.84 | $19.60 | 11,468,620 |
| 2019-12-19 | $16.41 | $18.04 | $16.41 | $18.04 | $17.82 | 4,573,020 |
| 2019-12-18 | $15.77 | $16.70 | $15.62 | $16.40 | $16.20 | 5,108,160 |
| 2019-12-17 | $15.56 | $16.05 | $15.30 | $15.80 | $15.61 | 3,309,130 |
| 2019-12-16 | $15.88 | $15.88 | $15.50 | $15.74 | $15.55 | 2,624,860 |
| 2019-12-13 | $15.72 | $16.11 | $15.38 | $15.72 | $15.53 | 2,429,130 |
| 2019-12-12 | $15.75 | $15.95 | $15.54 | $15.72 | $15.53 | 1,134,440 |
| 2019-12-11 | $15.85 | $15.98 | $15.48 | $15.77 | $15.58 | 2,186,310 |
| 2019-12-10 | $15.30 | $16.00 | $15.07 | $15.75 | $15.56 | 2,917,890 |
| 2019-12-09 | $14.95 | $15.36 | $14.67 | $15.28 | $15.10 | 2,023,540 |
| 2019-12-06 | $15.25 | $16.00 | $14.62 | $14.95 | $14.77 | 3,524,270 |
| 2019-12-05 | $15.34 | $15.58 | $15.00 | $15.11 | $14.93 | 1,381,810 |
| 2019-12-04 | $15.44 | $15.53 | $15.20 | $15.45 | $15.26 | 2,205,780 |
| 2019-12-03 | $15.18 | $15.55 | $14.51 | $15.45 | $15.26 | 4,347,470 |
| 2019-12-02 | $14.11 | $15.06 | $13.82 | $14.85 | $14.67 | 4,812,760 |
| 2019-11-29 | $13.28 | $14.75 | $13.28 | $14.50 | $14.33 | 8,138,550 |
| 2019-11-28 | $16.44 | $16.44 | $14.75 | $14.75 | $14.57 | 2,124,920 |
| 2019-11-27 | $16.63 | $16.90 | $16.37 | $16.39 | $16.19 | 2,496,080 |
| 2019-11-26 | $16.89 | $17.35 | $16.60 | $16.64 | $16.44 | 1,511,830 |
| 2019-11-25 | $18.10 | $18.10 | $16.66 | $16.89 | $16.69 | 1,587,540 |
| 2019-11-22 | $18.44 | $18.44 | $17.81 | $18.12 | $17.90 | 1,916,560 |
| 2019-11-21 | $18.08 | $19.93 | $17.52 | $18.39 | $18.17 | 6,090,940 |
| 2019-11-20 | $18.53 | $18.53 | $18.00 | $18.12 | $17.90 | 1,772,210 |
| 2019-11-19 | $18.45 | $18.60 | $18.13 | $18.29 | $18.07 | 3,014,060 |
| 2019-11-18 | $18.50 | $18.67 | $18.10 | $18.39 | $18.17 | 2,208,450 |
| 2019-11-15 | $18.55 | $19.00 | $18.05 | $18.41 | $18.19 | 2,833,310 |
| 2019-11-14 | $18.79 | $18.80 | $18.35 | $18.55 | $18.33 | 1,552,710 |
| 2019-11-13 | $18.30 | $18.87 | $18.22 | $18.68 | $18.46 | 3,261,270 |
| 2019-11-12 | $18.29 | $18.44 | $18.01 | $18.22 | $18.00 | 1,458,130 |
| 2019-11-11 | $18.48 | $18.48 | $18.12 | $18.18 | $17.96 | 2,586,170 |
| 2019-11-08 | $18.74 | $19.36 | $18.22 | $18.30 | $18.08 | 4,172,960 |
| 2019-11-07 | $18.95 | $19.50 | $18.56 | $18.65 | $18.43 | 5,306,420 |
| 2019-11-06 | $18.80 | $19.03 | $18.42 | $18.98 | $18.75 | 4,919,400 |
| 2019-11-05 | $19.05 | $19.24 | $18.40 | $18.74 | $18.51 | 7,272,010 |
| 2019-11-04 | $17.40 | $19.09 | $17.40 | $19.05 | $18.82 | 6,640,330 |
| 2019-11-01 | $16.89 | $17.35 | $16.82 | $17.35 | $17.14 | 1,064,370 |
| 2019-10-31 | $16.88 | $17.14 | $16.20 | $16.91 | $16.71 | 1,359,170 |
| 2019-10-30 | $16.91 | $16.92 | $16.63 | $16.70 | $16.50 | 1,127,310 |
| 2019-10-29 | $17.00 | $17.18 | $16.84 | $16.91 | $16.71 | 1,128,990 |
| 2019-10-28 | $17.06 | $17.19 | $16.90 | $16.99 | $16.79 | 1,175,470 |
| 2019-10-25 | $17.27 | $17.58 | $16.87 | $17.01 | $16.81 | 3,268,670 |
| 2019-10-24 | $17.56 | $18.45 | $17.30 | $17.46 | $17.25 | 4,840,660 |
| 2019-10-23 | $17.40 | $17.48 | $17.29 | $17.43 | $17.22 | 764,440 |
| 2019-10-22 | $17.10 | $17.47 | $16.70 | $17.40 | $17.19 | 1,302,170 |
| 2019-10-21 | $17.22 | $17.28 | $16.70 | $17.13 | $16.92 | 1,198,210 |
| 2019-10-18 | $16.88 | $17.22 | $16.69 | $17.22 | $17.01 | 895,100 |
| 2019-10-17 | $17.07 | $17.28 | $16.88 | $17.02 | $16.82 | 1,467,040 |
| 2019-10-16 | $17.44 | $17.44 | $17.00 | $17.15 | $16.94 | 902,070 |
| 2019-10-15 | $17.46 | $17.50 | $17.15 | $17.22 | $17.01 | 1,318,200 |
| 2019-10-14 | $17.42 | $17.61 | $17.03 | $17.46 | $17.25 | 1,042,100 |
| 2019-10-11 | $17.62 | $17.81 | $17.38 | $17.42 | $17.21 | 1,020,220 |
| 2019-10-10 | $17.83 | $17.83 | $17.40 | $17.63 | $17.42 | 2,851,880 |
| 2019-10-09 | $18.35 | $18.35 | $17.69 | $17.76 | $17.55 | 2,718,270 |
| 2019-10-08 | $18.02 | $18.65 | $18.02 | $18.39 | $18.17 | 4,536,490 |
| 2019-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.93 | 0 |
| 2019-10-04 | $18.15 | $18.15 | $18.15 | $18.15 | $17.93 | 0 |
| 2019-10-03 | $18.15 | $18.15 | $18.15 | $18.15 | $17.93 | 0 |
| 2019-10-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.93 | 0 |
| 2019-10-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.93 | 0 |
| 2019-09-30 | $17.93 | $18.44 | $17.93 | $18.15 | $17.93 | 3,270,510 |
| 2019-09-27 | $17.75 | $18.03 | $17.57 | $17.93 | $17.71 | 2,424,670 |
| 2019-09-26 | $17.31 | $17.83 | $17.17 | $17.73 | $17.52 | 2,138,700 |
| 2019-09-25 | $17.57 | $17.57 | $17.04 | $17.30 | $17.09 | 944,900 |
| 2019-09-24 | $17.32 | $17.65 | $17.17 | $17.51 | $17.30 | 2,142,200 |
| 2019-09-23 | $17.24 | $17.36 | $16.90 | $17.24 | $17.03 | 751,590 |
| 2019-09-20 | $17.53 | $17.53 | $17.28 | $17.28 | $17.07 | 1,692,770 |
| 2019-09-19 | $17.73 | $17.80 | $17.37 | $17.53 | $17.32 | 1,580,420 |
| 2019-09-18 | $17.72 | $17.88 | $17.51 | $17.75 | $17.54 | 2,330,910 |
| 2019-09-17 | $17.40 | $17.80 | $17.21 | $17.75 | $17.54 | 3,476,010 |
| 2019-09-16 | $17.27 | $17.46 | $17.00 | $17.41 | $17.20 | 1,277,750 |
| 2019-09-13 | $17.29 | $17.29 | $17.29 | $17.29 | $17.08 | 0 |
| 2019-09-12 | $17.31 | $17.43 | $17.20 | $17.29 | $17.08 | 821,910 |
| 2019-09-11 | $17.40 | $17.45 | $17.28 | $17.28 | $17.07 | 1,050,710 |
| 2019-09-10 | $17.53 | $17.64 | $17.25 | $17.43 | $17.22 | 1,171,830 |
| 2019-09-09 | $17.50 | $17.69 | $17.34 | $17.50 | $17.29 | 2,766,220 |
| 2019-09-06 | $17.50 | $17.56 | $17.28 | $17.40 | $17.19 | 1,589,380 |
| 2019-09-05 | $17.18 | $17.94 | $17.12 | $17.50 | $17.29 | 3,073,800 |
| 2019-09-04 | $17.10 | $17.86 | $16.30 | $17.53 | $17.32 | 5,111,940 |
| 2019-09-03 | $20.00 | $20.00 | $17.77 | $17.95 | $17.73 | 7,813,420 |
| 2019-09-02 | $19.80 | $19.99 | $19.13 | $19.74 | $19.50 | 3,903,440 |
| 2019-08-30 | $20.20 | $20.26 | $19.31 | $20.00 | $19.76 | 3,824,050 |
| 2019-08-29 | $19.81 | $20.24 | $19.80 | $20.09 | $19.85 | 3,959,550 |
| 2019-08-28 | $19.50 | $20.05 | $19.21 | $19.90 | $19.66 | 3,293,130 |
| 2019-08-27 | $19.50 | $20.00 | $19.05 | $19.56 | $19.32 | 4,766,910 |
| 2019-08-26 | $17.33 | $19.30 | $17.32 | $19.30 | $19.07 | 4,790,760 |
| 2019-08-23 | $17.70 | $18.10 | $17.50 | $18.08 | $17.86 | 1,178,790 |
| 2019-08-22 | $17.90 | $17.99 | $17.70 | $17.90 | $17.68 | 1,251,380 |
| 2019-08-21 | $17.98 | $17.98 | $17.59 | $17.80 | $17.59 | 1,819,170 |
| 2019-08-20 | $18.02 | $18.21 | $17.40 | $18.10 | $17.88 | 2,551,070 |
| 2019-08-19 | $17.98 | $18.45 | $17.76 | $18.02 | $17.80 | 3,237,700 |
| 2019-08-16 | $17.65 | $17.96 | $17.40 | $17.86 | $17.65 | 2,027,560 |
| 2019-08-15 | $17.50 | $17.80 | $17.01 | $17.68 | $17.47 | 1,317,850 |
| 2019-08-14 | $17.33 | $17.80 | $17.33 | $17.64 | $17.43 | 1,184,000 |
| 2019-08-13 | $16.60 | $17.50 | $16.56 | $17.33 | $17.12 | 1,244,220 |
| 2019-08-12 | $16.63 | $16.97 | $16.56 | $16.60 | $16.40 | 631,780 |
| 2019-08-09 | $17.01 | $17.05 | $16.55 | $16.63 | $16.43 | 1,299,560 |
| 2019-08-08 | $16.22 | $16.97 | $16.22 | $16.90 | $16.70 | 1,139,200 |
| 2019-08-07 | $16.05 | $16.29 | $16.05 | $16.27 | $16.07 | 1,267,990 |
| 2019-08-06 | $16.08 | $16.24 | $15.91 | $16.20 | $16.01 | 881,200 |
| 2019-08-05 | $15.80 | $16.50 | $15.70 | $16.45 | $16.25 | 2,139,090 |
| 2019-08-02 | $15.99 | $16.17 | $14.45 | $16.05 | $15.86 | 1,429,290 |
| 2019-08-01 | $16.10 | $16.30 | $15.90 | $16.06 | $15.87 | 869,470 |
| 2019-07-31 | $16.39 | $16.44 | $16.10 | $16.33 | $16.13 | 1,106,570 |
| 2019-07-30 | $16.34 | $16.54 | $16.30 | $16.34 | $16.14 | 797,640 |
| 2019-07-29 | $16.59 | $16.71 | $16.20 | $16.34 | $16.14 | 853,850 |
| 2019-07-26 | $16.61 | $16.97 | $16.50 | $16.54 | $16.34 | 710,940 |
| 2019-07-25 | $17.00 | $17.35 | $16.75 | $16.79 | $16.59 | 1,197,390 |
| 2019-07-24 | $16.88 | $17.50 | $16.60 | $17.12 | $16.91 | 1,606,090 |
| 2019-07-23 | $16.54 | $17.49 | $15.01 | $17.39 | $17.18 | 2,625,780 |
| 2019-07-22 | $18.05 | $18.21 | $16.40 | $16.58 | $16.38 | 3,353,630 |
| 2019-07-19 | $18.13 | $18.48 | $17.96 | $18.22 | $18.00 | 1,732,140 |
| 2019-07-18 | $18.53 | $18.57 | $18.01 | $18.14 | $17.92 | 2,081,610 |
| 2019-07-17 | $18.79 | $18.97 | $18.36 | $18.64 | $18.42 | 3,097,520 |
| 2019-07-16 | $17.84 | $18.85 | $17.64 | $18.73 | $18.50 | 4,027,790 |
| 2019-07-15 | $17.38 | $17.99 | $17.30 | $17.98 | $17.76 | 2,655,540 |
| 2019-07-12 | $17.30 | $17.50 | $16.82 | $17.38 | $17.17 | 3,074,180 |
| 2019-07-11 | $17.40 | $17.80 | $16.95 | $17.19 | $16.98 | 1,601,210 |
| 2019-07-10 | $17.97 | $17.97 | $17.30 | $17.52 | $17.31 | 2,245,900 |
| 2019-07-09 | $17.87 | $18.11 | $17.53 | $17.98 | $17.76 | 2,290,840 |
| 2019-07-08 | $17.70 | $17.96 | $17.31 | $17.88 | $17.66 | 1,986,040 |
| 2019-07-05 | $17.27 | $17.83 | $17.15 | $17.75 | $17.54 | 4,460,080 |
| 2019-07-04 | $16.80 | $17.42 | $16.12 | $17.26 | $17.05 | 2,824,610 |
| 2019-07-03 | $17.14 | $17.14 | $16.71 | $16.74 | $16.54 | 2,154,200 |
| 2019-07-02 | $16.99 | $17.39 | $16.84 | $17.15 | $16.94 | 2,171,180 |
| 2019-07-01 | $16.75 | $17.12 | $16.56 | $16.97 | $16.77 | 2,093,410 |
| 2019-06-28 | $16.96 | $16.99 | $16.55 | $16.55 | $16.35 | 1,874,500 |
| 2019-06-27 | $17.10 | $17.25 | $16.81 | $16.95 | $16.75 | 2,589,350 |
| 2019-06-26 | $17.37 | $17.50 | $16.86 | $17.10 | $16.89 | 1,071,830 |
| 2019-06-25 | $17.66 | $18.41 | $17.17 | $17.37 | $17.16 | 1,933,110 |
| 2019-06-24 | $16.79 | $17.97 | $16.79 | $17.88 | $17.66 | 3,275,140 |
| 2019-06-21 | $16.17 | $17.10 | $16.04 | $16.90 | $16.70 | 2,703,260 |
| 2019-06-20 | $16.13 | $16.20 | $15.92 | $16.14 | $15.95 | 894,990 |
| 2019-06-19 | $16.14 | $16.38 | $16.00 | $16.14 | $15.95 | 683,330 |
| 2019-06-18 | $16.00 | $16.00 | $15.75 | $15.95 | $15.76 | 418,850 |
| 2019-06-17 | $15.65 | $16.05 | $15.65 | $15.90 | $15.71 | 482,340 |
| 2019-06-14 | $16.09 | $16.13 | $15.63 | $15.89 | $15.70 | 1,173,250 |
| 2019-06-13 | $16.19 | $16.19 | $15.76 | $16.10 | $15.91 | 962,310 |
| 2019-06-12 | $16.34 | $16.69 | $16.09 | $16.13 | $15.94 | 1,565,090 |
| 2019-06-11 | $16.00 | $16.70 | $15.82 | $16.50 | $16.30 | 1,877,300 |
| 2019-06-10 | $15.95 | $16.20 | $15.55 | $16.00 | $15.81 | 1,539,860 |
| 2019-06-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.77 | 0 |
| 2019-06-06 | $15.68 | $15.99 | $15.25 | $15.96 | $15.77 | 1,416,900 |
| 2019-06-05 | $19.90 | $20.40 | $19.43 | $20.20 | $19.83 | 1,816,000 |
| 2019-06-04 | $19.77 | $20.24 | $19.50 | $19.85 | $19.49 | 1,129,560 |
| 2019-06-03 | $19.15 | $20.68 | $19.15 | $19.87 | $19.51 | 1,818,300 |
| 2019-05-31 | $19.15 | $19.40 | $18.94 | $19.24 | $18.89 | 775,820 |
| 2019-05-30 | $19.00 | $19.28 | $18.81 | $19.15 | $18.80 | 1,063,920 |
| 2019-05-29 | $18.94 | $18.99 | $18.71 | $18.91 | $18.57 | 613,500 |
| 2019-05-28 | $18.88 | $19.50 | $18.73 | $18.93 | $18.59 | 930,970 |
| 2019-05-27 | $19.00 | $19.00 | $18.39 | $18.88 | $18.54 | 620,670 |
| 2019-05-24 | $18.93 | $18.99 | $18.63 | $18.69 | $18.35 | 477,500 |
| 2019-05-23 | $18.99 | $19.01 | $18.71 | $18.93 | $18.59 | 732,700 |
| 2019-05-22 | $19.04 | $19.09 | $18.78 | $19.00 | $18.65 | 669,600 |
| 2019-05-21 | $19.06 | $19.14 | $18.73 | $19.01 | $18.66 | 619,700 |
| 2019-05-20 | $19.04 | $19.20 | $18.42 | $19.00 | $18.65 | 913,400 |
| 2019-05-17 | $19.64 | $19.65 | $18.80 | $19.16 | $18.81 | 1,205,870 |
| 2019-05-16 | $19.58 | $19.75 | $19.27 | $19.58 | $19.22 | 1,368,960 |
| 2019-05-15 | $19.48 | $20.15 | $19.47 | $19.58 | $19.22 | 1,872,680 |
| 2019-05-14 | $18.67 | $20.66 | $18.51 | $19.50 | $19.15 | 2,170,900 |
| 2019-05-13 | $18.99 | $18.99 | $18.15 | $18.78 | $18.44 | 1,614,380 |
| 2019-05-10 | $18.01 | $19.00 | $17.51 | $19.00 | $18.65 | 3,065,970 |
| 2019-05-09 | $17.58 | $19.25 | $17.19 | $18.61 | $18.27 | 4,742,040 |
| 2019-05-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.61 | 1,003,100 |
| 2019-05-07 | $21.06 | $23.00 | $21.06 | $21.06 | $20.68 | 2,966,960 |
| 2019-05-06 | $25.79 | $25.80 | $23.40 | $23.40 | $22.97 | 1,707,300 |
| 2019-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 0 |
| 2019-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 0 |
| 2019-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 0 |
| 2019-04-30 | $25.98 | $26.40 | $25.51 | $26.00 | $25.53 | 826,500 |
| 2019-04-29 | $26.00 | $26.50 | $25.40 | $25.80 | $25.33 | 1,774,010 |
| 2019-04-26 | $26.27 | $26.72 | $25.60 | $26.00 | $25.53 | 1,745,700 |
| 2019-04-25 | $27.19 | $27.58 | $25.48 | $26.50 | $26.02 | 3,313,530 |
| 2019-04-24 | $27.23 | $30.06 | $26.50 | $27.20 | $26.71 | 7,203,430 |
| 2019-04-23 | $26.99 | $28.20 | $26.01 | $27.70 | $27.20 | 4,424,040 |
| 2019-04-22 | $27.04 | $29.48 | $27.04 | $27.68 | $27.18 | 4,358,770 |
| 2019-04-19 | $28.18 | $28.20 | $26.89 | $26.90 | $26.41 | 1,943,900 |
| 2019-04-18 | $28.76 | $28.76 | $27.85 | $28.14 | $27.63 | 1,763,100 |
| 2019-04-17 | $26.56 | $29.17 | $26.50 | $28.78 | $28.26 | 6,377,730 |
| 2019-04-16 | $25.53 | $26.79 | $25.15 | $26.52 | $26.04 | 3,558,980 |
| 2019-04-15 | $25.90 | $26.11 | $25.77 | $25.80 | $25.33 | 3,092,300 |
| 2019-04-12 | $25.83 | $26.48 | $25.60 | $25.89 | $25.42 | 2,431,790 |
| 2019-04-11 | $26.20 | $26.29 | $25.66 | $25.79 | $25.32 | 1,533,700 |
| 2019-04-10 | $26.12 | $26.66 | $25.32 | $26.30 | $25.82 | 4,947,400 |
| 2019-04-09 | $24.75 | $26.61 | $23.80 | $26.16 | $25.68 | 5,121,950 |
| 2019-04-08 | $26.05 | $26.26 | $25.06 | $25.06 | $24.60 | 1,913,960 |
| 2019-04-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.63 | 0 |
| 2019-04-04 | $25.53 | $26.39 | $25.25 | $26.10 | $25.63 | 2,369,120 |
| 2019-04-03 | $25.75 | $25.75 | $25.15 | $25.54 | $25.08 | 1,369,800 |
| 2019-04-02 | $25.67 | $25.80 | $25.25 | $25.50 | $25.04 | 1,380,370 |
| 2019-04-01 | $26.82 | $27.00 | $25.30 | $25.65 | $25.18 | 3,119,450 |
| 2019-03-29 | $25.09 | $26.39 | $25.09 | $26.14 | $25.66 | 3,018,370 |
| 2019-03-28 | $26.38 | $26.89 | $24.31 | $24.80 | $24.35 | 2,341,810 |
| 2019-03-27 | $26.98 | $27.06 | $25.55 | $26.40 | $25.92 | 1,019,700 |
| 2019-03-26 | $26.94 | $27.48 | $26.42 | $26.60 | $26.12 | 1,132,330 |
| 2019-03-25 | $25.79 | $26.58 | $25.01 | $26.42 | $25.94 | 1,478,610 |
| 2019-03-22 | $26.68 | $26.82 | $26.00 | $26.43 | $25.95 | 1,035,210 |
| 2019-03-21 | $26.00 | $27.75 | $25.72 | $26.90 | $26.41 | 2,705,200 |
| 2019-03-20 | $24.67 | $26.20 | $24.10 | $26.06 | $25.59 | 2,287,710 |
| 2019-03-19 | $24.42 | $25.69 | $23.81 | $24.52 | $24.07 | 1,411,300 |
| 2019-03-18 | $23.60 | $24.97 | $23.46 | $24.68 | $24.23 | 2,014,030 |
| 2019-03-15 | $22.30 | $23.93 | $22.22 | $23.71 | $23.28 | 2,166,950 |
| 2019-03-14 | $23.30 | $23.30 | $21.99 | $22.08 | $21.68 | 1,450,900 |
| 2019-03-13 | $22.89 | $23.11 | $21.88 | $22.70 | $22.29 | 2,724,370 |
| 2019-03-12 | $20.99 | $22.94 | $20.70 | $22.90 | $22.48 | 4,395,190 |
| 2019-03-11 | $19.16 | $20.90 | $19.16 | $20.90 | $20.52 | 2,241,790 |
| 2019-03-08 | $20.00 | $20.08 | $19.06 | $19.06 | $18.71 | 1,363,590 |
| 2019-03-07 | $20.84 | $20.84 | $20.01 | $20.59 | $20.22 | 1,277,600 |
| 2019-03-06 | $20.40 | $20.87 | $20.31 | $20.57 | $20.20 | 1,589,230 |
| 2019-03-05 | $19.90 | $20.60 | $19.62 | $20.39 | $20.02 | 2,374,730 |
| 2019-03-04 | $19.52 | $20.68 | $19.52 | $19.93 | $19.57 | 2,957,150 |
| 2019-03-01 | $18.78 | $19.55 | $18.62 | $19.42 | $19.07 | 2,840,010 |
| 2019-02-28 | $18.55 | $18.95 | $18.39 | $18.51 | $18.17 | 954,400 |
| 2019-02-27 | $18.76 | $19.24 | $18.22 | $18.49 | $18.15 | 1,155,910 |
| 2019-02-26 | $19.36 | $19.98 | $18.69 | $18.89 | $18.55 | 2,373,670 |
| 2019-02-25 | $18.78 | $19.71 | $18.78 | $19.40 | $19.05 | 1,588,360 |
| 2019-02-22 | $18.53 | $18.96 | $18.21 | $18.58 | $18.24 | 1,717,580 |
| 2019-02-21 | $18.35 | $19.16 | $18.11 | $18.59 | $18.25 | 3,195,600 |
| 2019-02-20 | $17.43 | $18.80 | $17.20 | $18.40 | $18.07 | 3,515,210 |
| 2019-02-19 | $17.42 | $17.55 | $17.13 | $17.35 | $17.03 | 807,100 |
| 2019-02-18 | $17.26 | $17.70 | $17.00 | $17.27 | $16.96 | 988,050 |
| 2019-02-15 | $17.30 | $17.50 | $16.93 | $16.96 | $16.65 | 882,200 |
| 2019-02-14 | $17.43 | $17.65 | $17.30 | $17.30 | $16.99 | 862,690 |
| 2019-02-13 | $17.59 | $18.00 | $17.22 | $17.62 | $17.30 | 1,714,990 |
| 2019-02-12 | $16.92 | $18.00 | $16.92 | $17.68 | $17.36 | 1,656,680 |
| 2019-02-11 | $17.10 | $17.11 | $16.67 | $16.95 | $16.64 | 1,100,500 |
| 2019-02-08 | $16.83 | $16.83 | $16.83 | $16.83 | $16.52 | 0 |
| 2019-02-07 | $16.83 | $16.83 | $16.83 | $16.83 | $16.52 | 0 |
| 2019-02-06 | $16.83 | $16.83 | $16.83 | $16.83 | $16.52 | 0 |
| 2019-02-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.52 | 0 |
| 2019-02-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.52 | 0 |
| 2019-02-01 | $16.59 | $16.85 | $16.45 | $16.83 | $16.52 | 1,225,000 |
| 2019-01-31 | $16.35 | $16.75 | $16.03 | $16.65 | $16.35 | 2,176,390 |
| 2019-01-30 | $16.05 | $17.29 | $15.99 | $16.35 | $16.05 | 1,833,590 |
| 2019-01-29 | $16.10 | $16.52 | $15.61 | $16.31 | $16.01 | 2,214,450 |
| 2019-01-28 | $15.78 | $16.49 | $15.75 | $16.17 | $15.88 | 2,621,950 |
| 2019-01-25 | $15.19 | $15.75 | $15.18 | $15.73 | $15.44 | 1,646,990 |
| 2019-01-24 | $15.05 | $15.30 | $14.97 | $15.27 | $14.99 | 788,700 |
| 2019-01-23 | $14.86 | $15.02 | $14.86 | $15.01 | $14.74 | 603,910 |
| 2019-01-22 | $15.05 | $15.05 | $14.87 | $14.88 | $14.61 | 507,910 |
| 2019-01-21 | $14.94 | $15.05 | $14.76 | $14.91 | $14.64 | 438,210 |
| 2019-01-18 | $14.81 | $14.97 | $14.75 | $14.87 | $14.60 | 461,700 |
| 2019-01-17 | $15.02 | $15.10 | $14.75 | $14.81 | $14.54 | 562,600 |
| 2019-01-16 | $14.92 | $15.13 | $14.88 | $14.98 | $14.71 | 446,200 |
| 2019-01-15 | $14.79 | $15.08 | $14.71 | $14.99 | $14.72 | 658,770 |
| 2019-01-14 | $15.04 | $15.15 | $14.82 | $14.83 | $14.56 | 498,710 |
| 2019-01-11 | $14.99 | $15.22 | $14.93 | $15.04 | $14.77 | 672,770 |
| 2019-01-10 | $14.82 | $15.16 | $14.82 | $14.88 | $14.61 | 613,780 |
| 2019-01-09 | $14.96 | $15.20 | $14.90 | $14.98 | $14.71 | 781,760 |
| 2019-01-08 | $14.95 | $15.08 | $14.82 | $14.89 | $14.62 | 580,390 |
| 2019-01-07 | $14.80 | $15.16 | $14.77 | $15.09 | $14.82 | 727,840 |
| 2019-01-04 | $14.32 | $14.83 | $14.25 | $14.78 | $14.51 | 582,990 |
| 2019-01-03 | $14.45 | $14.65 | $14.31 | $14.37 | $14.11 | 327,490 |
| 2019-01-02 | $14.50 | $14.50 | $14.26 | $14.38 | $14.12 | 436,610 |
| 2019-01-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.04 | 0 |
| 2018-12-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.04 | 0 |
| 2018-12-28 | $14.61 | $14.69 | $14.22 | $14.30 | $14.04 | 476,500 |
| 2018-12-27 | $15.24 | $15.49 | $14.47 | $14.47 | $14.21 | 669,200 |
| 2018-12-26 | $14.96 | $15.79 | $14.96 | $15.18 | $14.90 | 888,700 |
| 2018-12-25 | $14.89 | $14.97 | $14.53 | $14.85 | $14.58 | 584,800 |
| 2018-12-24 | $14.81 | $15.07 | $14.59 | $15.01 | $14.74 | 566,010 |
| 2018-12-21 | $14.75 | $14.98 | $14.60 | $14.81 | $14.54 | 539,810 |
| 2018-12-20 | $14.42 | $14.87 | $14.42 | $14.73 | $14.46 | 406,080 |
| 2018-12-19 | $14.84 | $14.93 | $14.62 | $14.79 | $14.52 | 403,400 |
| 2018-12-18 | $14.92 | $15.05 | $14.63 | $14.87 | $14.60 | 378,200 |
| 2018-12-17 | $14.90 | $15.28 | $14.56 | $14.92 | $14.65 | 651,300 |
| 2018-12-14 | $15.84 | $15.87 | $15.00 | $15.00 | $14.73 | 995,940 |
| 2018-12-13 | $15.85 | $15.99 | $15.72 | $15.83 | $15.54 | 647,200 |
| 2018-12-12 | $16.02 | $16.13 | $15.80 | $15.81 | $15.52 | 650,460 |
| 2018-12-11 | $16.00 | $16.40 | $15.87 | $16.00 | $15.71 | 874,500 |
| 2018-12-10 | $16.11 | $16.21 | $15.70 | $15.86 | $15.57 | 826,500 |
| 2018-12-07 | $16.24 | $16.50 | $16.05 | $16.17 | $15.88 | 945,200 |
| 2018-12-06 | $16.65 | $16.69 | $16.11 | $16.16 | $15.87 | 1,684,000 |
| 2018-12-05 | $16.05 | $16.96 | $16.03 | $16.87 | $16.56 | 2,193,260 |
| 2018-12-04 | $16.87 | $16.89 | $16.40 | $16.66 | $16.36 | 2,548,900 |
| 2018-12-03 | $16.25 | $17.28 | $16.06 | $17.12 | $16.81 | 4,118,730 |
| 2018-11-30 | $15.74 | $16.50 | $15.50 | $16.20 | $15.91 | 3,809,790 |
| 2018-11-29 | $18.03 | $18.98 | $16.68 | $16.71 | $16.41 | 6,353,810 |
| 2018-11-28 | $15.72 | $17.30 | $15.33 | $17.30 | $16.99 | 3,627,750 |
| 2018-11-27 | $15.58 | $15.77 | $15.28 | $15.73 | $15.44 | 777,660 |
| 2018-11-26 | $15.47 | $15.76 | $15.05 | $15.65 | $15.37 | 1,124,740 |
| 2018-11-23 | $15.96 | $16.18 | $15.05 | $15.47 | $15.19 | 1,425,540 |
| 2018-11-22 | $15.80 | $16.39 | $15.80 | $16.12 | $15.83 | 1,267,070 |
| 2018-11-21 | $15.60 | $15.79 | $15.36 | $15.70 | $15.41 | 898,610 |
| 2018-11-20 | $16.07 | $16.15 | $15.52 | $15.60 | $15.32 | 1,186,700 |
| 2018-11-19 | $16.50 | $16.80 | $16.03 | $16.18 | $15.89 | 2,224,570 |
| 2018-11-16 | $15.80 | $16.24 | $15.80 | $15.96 | $15.67 | 1,894,620 |
| 2018-11-15 | $15.43 | $15.68 | $15.31 | $15.65 | $15.37 | 1,741,430 |
| 2018-11-14 | $15.31 | $15.54 | $15.20 | $15.23 | $14.95 | 1,367,750 |
| 2018-11-13 | $14.71 | $15.93 | $14.71 | $15.31 | $15.03 | 1,994,360 |
| 2018-11-12 | $14.35 | $14.90 | $14.35 | $14.90 | $14.63 | 1,208,380 |
| 2018-11-09 | $14.50 | $14.64 | $14.35 | $14.45 | $14.19 | 771,140 |
| 2018-11-08 | $14.58 | $14.87 | $14.52 | $14.60 | $14.33 | 1,072,000 |
| 2018-11-07 | $14.92 | $15.29 | $14.56 | $14.62 | $14.35 | 1,666,060 |
| 2018-11-06 | $14.74 | $14.74 | $14.25 | $14.59 | $14.32 | 1,007,400 |
| 2018-11-05 | $14.42 | $14.90 | $14.42 | $14.77 | $14.50 | 1,379,100 |
| 2018-11-02 | $14.38 | $14.80 | $14.36 | $14.72 | $14.45 | 1,330,750 |
| 2018-11-01 | $14.77 | $14.80 | $14.26 | $14.33 | $14.07 | 1,636,600 |
| 2018-10-31 | $14.20 | $14.39 | $14.01 | $14.24 | $13.98 | 940,270 |
| 2018-10-30 | $14.12 | $14.30 | $13.70 | $14.09 | $13.83 | 997,290 |
| 2018-10-29 | $14.00 | $14.27 | $13.91 | $13.97 | $13.72 | 566,500 |
| 2018-10-26 | $14.37 | $14.68 | $14.16 | $14.16 | $13.90 | 1,282,020 |
| 2018-10-25 | $13.86 | $14.25 | $13.83 | $14.22 | $13.96 | 866,140 |
| 2018-10-24 | $14.30 | $14.76 | $14.25 | $14.43 | $14.17 | 838,300 |
| 2018-10-23 | $14.75 | $14.99 | $14.22 | $14.45 | $14.19 | 1,251,300 |
| 2018-10-22 | $14.37 | $15.00 | $14.11 | $14.82 | $14.55 | 1,687,270 |
| 2018-10-19 | $13.81 | $14.27 | $13.64 | $14.26 | $14.00 | 1,130,790 |
| 2018-10-18 | $13.80 | $14.10 | $13.21 | $14.09 | $13.83 | 1,204,650 |
| 2018-10-17 | $13.60 | $13.99 | $13.46 | $13.84 | $13.59 | 861,160 |
| 2018-10-16 | $13.65 | $13.88 | $13.32 | $13.36 | $13.12 | 734,200 |
| 2018-10-15 | $13.74 | $13.97 | $13.56 | $13.58 | $13.33 | 702,680 |
| 2018-10-12 | $14.00 | $14.03 | $13.05 | $13.66 | $13.41 | 1,010,570 |
| 2018-10-11 | $15.05 | $15.29 | $14.03 | $14.05 | $13.79 | 1,109,000 |
| 2018-10-10 | $15.55 | $15.69 | $15.29 | $15.59 | $15.31 | 494,160 |
| 2018-10-09 | $15.15 | $15.55 | $15.15 | $15.40 | $15.12 | 512,440 |
| 2018-10-08 | $16.01 | $16.03 | $15.09 | $15.16 | $14.88 | 841,900 |
| 2018-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2018-10-04 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2018-10-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2018-10-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2018-10-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2018-09-28 | $16.05 | $16.34 | $16.05 | $16.20 | $15.91 | 591,850 |
| 2018-09-27 | $16.90 | $17.03 | $16.04 | $16.05 | $15.76 | 1,049,610 |
| 2018-09-26 | $17.04 | $17.17 | $16.79 | $16.90 | $16.59 | 882,910 |
| 2018-09-25 | $17.20 | $17.20 | $17.01 | $17.04 | $16.73 | 722,200 |
| 2018-09-24 | $17.28 | $17.28 | $17.28 | $17.28 | $16.97 | 0 |
| 2018-09-21 | $17.16 | $17.39 | $17.00 | $17.28 | $16.97 | 828,460 |
| 2018-09-20 | $17.25 | $17.25 | $16.90 | $17.15 | $16.84 | 764,060 |
| 2018-09-19 | $17.23 | $17.40 | $17.10 | $17.22 | $16.91 | 1,862,920 |
| 2018-09-18 | $16.63 | $17.80 | $16.56 | $17.47 | $17.15 | 1,589,620 |
| 2018-09-17 | $17.03 | $17.21 | $16.76 | $16.84 | $16.53 | 1,205,810 |
| 2018-09-14 | $16.40 | $18.04 | $16.17 | $17.51 | $17.19 | 2,662,580 |
| 2018-09-13 | $16.45 | $16.48 | $16.18 | $16.40 | $16.10 | 788,530 |
| 2018-09-12 | $16.13 | $16.90 | $16.01 | $16.30 | $16.00 | 1,161,150 |
| 2018-09-11 | $16.20 | $16.37 | $16.03 | $16.15 | $15.86 | 599,280 |
| 2018-09-10 | $16.55 | $16.55 | $16.10 | $16.15 | $15.86 | 855,310 |
| 2018-09-07 | $16.45 | $16.95 | $16.40 | $16.51 | $16.21 | 1,032,260 |
| 2018-09-06 | $16.11 | $17.09 | $16.11 | $16.48 | $16.18 | 1,488,460 |
| 2018-09-05 | $16.34 | $16.68 | $16.06 | $16.08 | $15.79 | 628,350 |
| 2018-09-04 | $16.19 | $16.47 | $16.05 | $16.40 | $16.10 | 512,350 |
| 2018-09-03 | $16.35 | $16.57 | $15.92 | $16.16 | $15.87 | 705,700 |
| 2018-08-31 | $16.99 | $17.45 | $16.33 | $16.41 | $16.11 | 1,405,030 |
| 2018-08-30 | $17.08 | $18.50 | $17.05 | $17.22 | $16.91 | 1,493,160 |
| 2018-08-29 | $17.20 | $17.35 | $17.03 | $17.15 | $16.84 | 554,200 |
| 2018-08-28 | $17.52 | $17.52 | $17.06 | $17.18 | $16.87 | 770,900 |
| 2018-08-27 | $16.69 | $17.37 | $16.69 | $17.27 | $16.96 | 1,006,730 |
| 2018-08-24 | $17.09 | $17.24 | $16.70 | $16.72 | $16.42 | 845,860 |
| 2018-08-23 | $16.91 | $17.17 | $16.80 | $17.08 | $16.77 | 555,540 |
| 2018-08-22 | $17.26 | $17.33 | $16.76 | $16.78 | $16.47 | 699,640 |
| 2018-08-21 | $16.90 | $17.58 | $16.75 | $17.26 | $16.95 | 896,810 |
| 2018-08-20 | $16.84 | $17.05 | $16.40 | $16.95 | $16.64 | 659,580 |
| 2018-08-17 | $17.23 | $17.59 | $16.72 | $16.76 | $16.46 | 839,500 |
| 2018-08-16 | $17.70 | $17.70 | $16.53 | $17.14 | $16.83 | 915,200 |
| 2018-08-15 | $17.83 | $18.16 | $17.63 | $17.66 | $17.34 | 934,400 |
| 2018-08-14 | $17.85 | $18.30 | $17.70 | $17.99 | $17.66 | 1,156,010 |
| 2018-08-13 | $17.79 | $18.39 | $17.56 | $18.10 | $17.77 | 1,162,700 |
| 2018-08-10 | $17.91 | $18.18 | $17.74 | $18.08 | $17.75 | 1,119,000 |
| 2018-08-09 | $17.78 | $18.14 | $17.44 | $17.85 | $17.53 | 1,072,300 |
| 2018-08-08 | $18.47 | $18.48 | $17.36 | $17.43 | $17.11 | 1,329,250 |
| 2018-08-07 | $17.25 | $18.20 | $17.12 | $18.17 | $17.84 | 1,822,310 |
| 2018-08-06 | $18.65 | $18.65 | $17.00 | $17.12 | $16.81 | 1,549,630 |
| 2018-08-03 | $19.25 | $19.45 | $18.62 | $18.70 | $18.36 | 1,053,540 |
| 2018-08-02 | $20.50 | $20.50 | $18.84 | $19.22 | $18.87 | 1,580,600 |
| 2018-08-01 | $22.25 | $22.33 | $20.70 | $20.76 | $20.38 | 1,738,300 |
| 2018-07-31 | $22.40 | $22.44 | $22.05 | $22.12 | $21.72 | 712,200 |
| 2018-07-30 | $22.80 | $22.80 | $22.01 | $22.14 | $21.74 | 1,303,300 |
| 2018-07-27 | $23.00 | $23.03 | $22.30 | $22.68 | $22.27 | 1,401,400 |
| 2018-07-26 | $23.66 | $23.98 | $22.60 | $23.01 | $22.59 | 2,619,770 |
| 2018-07-25 | $23.40 | $24.24 | $23.27 | $23.51 | $23.08 | 3,439,750 |
| 2018-07-24 | $23.09 | $23.65 | $23.04 | $23.41 | $22.98 | 2,101,860 |
| 2018-07-23 | $23.02 | $23.29 | $22.80 | $23.05 | $22.63 | 1,315,980 |
| 2018-07-20 | $22.74 | $23.68 | $22.22 | $23.42 | $22.99 | 1,919,110 |
| 2018-07-19 | $23.52 | $23.60 | $22.50 | $22.75 | $22.34 | 1,540,520 |
| 2018-07-18 | $23.46 | $24.00 | $23.30 | $23.34 | $22.92 | 2,274,290 |
| 2018-07-17 | $23.16 | $24.62 | $23.16 | $23.80 | $23.37 | 2,859,310 |
| 2018-07-16 | $23.10 | $23.31 | $22.22 | $23.03 | $22.61 | 1,327,890 |
| 2018-07-13 | $23.27 | $23.96 | $23.07 | $23.31 | $22.89 | 1,962,400 |
| 2018-07-12 | $22.30 | $23.78 | $22.30 | $23.33 | $22.91 | 2,738,830 |
| 2018-07-11 | $23.20 | $23.22 | $22.01 | $22.64 | $22.23 | 1,898,450 |
| 2018-07-10 | $23.07 | $24.20 | $22.80 | $23.73 | $23.30 | 2,384,440 |
| 2018-07-09 | $22.12 | $23.09 | $22.12 | $23.07 | $22.65 | 1,502,660 |
| 2018-07-06 | $22.61 | $23.17 | $21.39 | $22.46 | $22.05 | 1,506,800 |
| 2018-07-05 | $23.60 | $24.14 | $22.19 | $22.41 | $22.00 | 1,191,130 |
| 2018-07-04 | $24.01 | $24.34 | $23.20 | $23.85 | $23.42 | 1,852,800 |
| 2018-07-03 | $23.42 | $24.60 | $22.99 | $24.36 | $23.92 | 2,170,190 |
| 2018-07-02 | $23.79 | $24.05 | $22.83 | $23.35 | $22.93 | 1,661,100 |
| 2018-06-29 | $22.71 | $24.10 | $22.55 | $23.93 | $23.49 | 2,059,110 |
| 2018-06-28 | $23.85 | $23.97 | $22.74 | $22.80 | $22.39 | 1,585,010 |
| 2018-06-27 | $23.34 | $24.10 | $23.31 | $23.64 | $23.21 | 1,826,400 |
| 2018-06-26 | $22.16 | $23.77 | $21.49 | $23.68 | $23.25 | 2,177,490 |
| 2018-06-25 | $22.68 | $23.25 | $22.42 | $22.48 | $22.07 | 1,544,990 |
| 2018-06-22 | $21.95 | $22.79 | $21.20 | $22.65 | $22.24 | 1,704,210 |
| 2018-06-21 | $23.20 | $23.74 | $21.65 | $22.05 | $21.65 | 2,090,110 |
| 2018-06-20 | $22.38 | $23.76 | $22.32 | $23.36 | $22.94 | 2,076,110 |
| 2018-06-19 | $24.56 | $24.58 | $22.87 | $22.87 | $22.45 | 2,575,200 |
| 2018-06-18 | $25.41 | $25.41 | $25.41 | $25.41 | $24.95 | 0 |
| 2018-06-15 | $27.55 | $28.15 | $25.34 | $25.41 | $24.95 | 3,724,010 |
| 2018-06-14 | $28.20 | $29.12 | $27.66 | $28.16 | $27.65 | 3,897,600 |
| 2018-06-13 | $27.39 | $30.37 | $27.39 | $29.49 | $28.95 | 5,715,600 |
| 2018-06-12 | $28.35 | $28.73 | $26.01 | $27.61 | $27.11 | 3,231,650 |
| 2018-06-11 | $29.88 | $29.92 | $28.28 | $28.50 | $27.98 | 2,825,000 |
| 2018-06-08 | $30.01 | $30.65 | $29.29 | $29.97 | $29.43 | 4,120,270 |
| 2018-06-07 | $29.32 | $30.69 | $28.72 | $30.66 | $30.10 | 6,025,270 |
| 2018-06-06 | $29.73 | $29.79 | $28.60 | $29.22 | $28.69 | 3,567,400 |
| 2018-06-05 | $29.07 | $29.95 | $28.91 | $29.79 | $29.25 | 4,696,670 |
| 2018-06-04 | $28.21 | $29.25 | $28.18 | $29.19 | $28.66 | 2,908,960 |
| 2018-06-01 | $29.11 | $29.75 | $27.60 | $28.41 | $27.89 | 4,055,690 |
| 2018-05-31 | $28.76 | $29.89 | $28.40 | $29.65 | $29.11 | 5,610,640 |
| 2018-05-30 | $28.90 | $29.00 | $27.60 | $28.24 | $27.73 | 4,263,070 |
| 2018-05-29 | $30.51 | $31.00 | $29.16 | $29.29 | $28.76 | 4,792,460 |
| 2018-05-28 | $32.21 | $32.85 | $31.15 | $31.37 | $30.51 | 5,584,670 |
| 2018-05-25 | $33.28 | $34.20 | $32.16 | $32.21 | $31.32 | 7,771,190 |
| 2018-05-24 | $34.50 | $37.05 | $33.53 | $34.81 | $33.85 | 10,286,380 |
| 2018-05-23 | $37.09 | $37.09 | $37.09 | $37.09 | $36.07 | 0 |
| 2018-05-22 | $37.09 | $37.09 | $37.09 | $37.09 | $36.07 | 0 |
| 2018-05-21 | $32.20 | $37.09 | $32.00 | $37.09 | $36.07 | 12,242,060 |
| 2018-05-18 | $32.00 | $35.88 | $30.66 | $33.72 | $32.79 | 11,565,070 |
| 2018-05-17 | $29.80 | $33.78 | $29.45 | $33.78 | $32.85 | 9,702,350 |
| 2018-05-16 | $29.00 | $30.71 | $28.00 | $30.71 | $29.87 | 8,236,250 |
| 2018-05-15 | $25.01 | $27.92 | $24.18 | $27.92 | $27.15 | 2,857,570 |
| 2018-05-14 | $24.61 | $26.79 | $24.50 | $25.38 | $24.68 | 2,358,980 |
| 2018-05-11 | $25.31 | $25.31 | $24.25 | $24.35 | $23.68 | 848,780 |
| 2018-05-10 | $24.60 | $25.37 | $24.60 | $25.29 | $24.60 | 949,120 |
| 2018-05-09 | $24.48 | $24.95 | $24.27 | $24.78 | $24.10 | 750,090 |
| 2018-05-08 | $24.39 | $24.60 | $24.10 | $24.47 | $23.80 | 696,600 |
| 2018-05-07 | $23.65 | $24.40 | $23.21 | $24.39 | $23.72 | 897,010 |
| 2018-05-04 | $23.82 | $24.05 | $23.40 | $23.53 | $22.88 | 527,900 |
| 2018-05-03 | $23.66 | $24.10 | $22.80 | $24.01 | $23.35 | 812,440 |
| 2018-05-02 | $24.10 | $24.10 | $23.30 | $23.60 | $22.95 | 603,990 |
| 2018-05-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.54 | 0 |
| 2018-04-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.54 | 0 |
| 2018-04-27 | $26.00 | $26.08 | $24.18 | $24.20 | $23.54 | 2,152,750 |
| 2018-04-26 | $27.38 | $27.98 | $26.66 | $26.87 | $26.13 | 637,000 |
| 2018-04-25 | $27.60 | $27.84 | $27.28 | $27.71 | $26.95 | 652,350 |
| 2018-04-24 | $26.57 | $27.88 | $26.38 | $27.84 | $27.08 | 1,240,380 |
| 2018-04-23 | $25.77 | $26.70 | $25.77 | $26.57 | $25.84 | 739,200 |
| 2018-04-20 | $27.21 | $27.34 | $25.90 | $25.94 | $25.23 | 906,020 |
| 2018-04-19 | $27.28 | $27.60 | $27.22 | $27.33 | $26.58 | 942,510 |
| 2018-04-18 | $27.00 | $27.60 | $25.50 | $27.48 | $26.72 | 1,247,260 |
| 2018-04-17 | $28.10 | $28.60 | $26.57 | $26.68 | $25.95 | 1,293,690 |
| 2018-04-16 | $27.88 | $28.36 | $27.55 | $28.14 | $27.37 | 765,260 |
| 2018-04-13 | $28.50 | $28.88 | $27.83 | $28.23 | $27.45 | 1,172,740 |
| 2018-04-12 | $29.17 | $29.59 | $28.10 | $28.42 | $27.64 | 1,716,140 |
| 2018-04-11 | $29.21 | $30.10 | $28.51 | $29.93 | $29.11 | 2,920,370 |
| 2018-04-10 | $27.89 | $30.60 | $27.77 | $29.40 | $28.59 | 4,595,330 |
| 2018-04-09 | $25.98 | $28.41 | $25.59 | $28.25 | $27.47 | 4,227,210 |
| 2018-04-06 | $26.53 | $26.53 | $26.53 | $26.53 | $25.80 | 0 |
| 2018-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $25.80 | 0 |
| 2018-04-04 | $26.61 | $27.29 | $26.06 | $26.53 | $25.80 | 4,190,020 |
| 2018-04-03 | $24.99 | $26.58 | $24.68 | $26.57 | $25.84 | 3,724,690 |
| 2018-04-02 | $25.90 | $25.90 | $25.24 | $25.39 | $24.69 | 1,832,030 |
| 2018-03-30 | $25.38 | $26.39 | $24.89 | $25.95 | $25.24 | 3,121,780 |
| 2018-03-29 | $25.80 | $26.45 | $25.60 | $25.91 | $25.20 | 2,757,860 |
| 2018-03-28 | $24.70 | $26.50 | $24.45 | $25.88 | $25.17 | 2,485,420 |
| 2018-03-27 | $23.83 | $25.40 | $23.83 | $25.11 | $24.42 | 1,803,360 |
| 2018-03-26 | $21.90 | $23.78 | $21.54 | $23.70 | $23.05 | 1,091,490 |
| 2018-03-23 | $24.40 | $24.52 | $22.76 | $22.78 | $22.15 | 1,809,100 |
| 2018-03-22 | $25.00 | $25.58 | $24.98 | $25.29 | $24.60 | 1,146,690 |
| 2018-03-21 | $26.50 | $26.50 | $25.20 | $25.26 | $24.57 | 1,778,090 |
| 2018-03-20 | $25.32 | $26.39 | $25.00 | $25.91 | $25.20 | 2,344,980 |
| 2018-03-19 | $26.08 | $26.08 | $25.38 | $25.90 | $25.19 | 1,997,400 |
| 2018-03-16 | $25.40 | $26.60 | $25.12 | $26.08 | $25.36 | 3,818,190 |
| 2018-03-15 | $24.40 | $25.29 | $23.51 | $25.27 | $24.58 | 2,597,460 |
| 2018-03-14 | $24.58 | $25.16 | $24.36 | $24.65 | $23.97 | 1,499,780 |
| 2018-03-13 | $24.97 | $24.97 | $24.41 | $24.53 | $23.86 | 1,539,480 |
| 2018-03-12 | $24.63 | $25.12 | $24.41 | $25.01 | $24.32 | 1,929,960 |
| 2018-03-09 | $23.75 | $24.99 | $23.73 | $24.63 | $23.95 | 2,182,440 |
| 2018-03-08 | $22.86 | $23.78 | $22.80 | $23.70 | $23.05 | 1,743,480 |
| 2018-03-07 | $23.36 | $23.60 | $22.85 | $22.93 | $22.30 | 1,089,710 |
| 2018-03-06 | $23.16 | $23.70 | $23.03 | $23.40 | $22.76 | 889,020 |
| 2018-03-05 | $22.74 | $23.17 | $22.74 | $23.08 | $22.45 | 698,510 |
| 2018-03-02 | $22.94 | $23.23 | $22.64 | $22.67 | $22.05 | 666,780 |
| 2018-03-01 | $22.65 | $23.30 | $22.62 | $23.14 | $22.50 | 714,190 |
| 2018-02-28 | $22.98 | $23.00 | $21.60 | $22.71 | $22.09 | 816,380 |
| 2018-02-27 | $22.88 | $23.46 | $22.64 | $23.26 | $22.62 | 1,192,070 |
| 2018-02-26 | $22.35 | $22.88 | $22.25 | $22.83 | $22.20 | 1,027,910 |
| 2018-02-23 | $22.04 | $22.04 | $21.73 | $21.99 | $21.39 | 478,700 |
| 2018-02-22 | $22.48 | $22.48 | $21.61 | $22.00 | $21.40 | 734,990 |
| 2018-02-21 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2018-02-20 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2018-02-19 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2018-02-16 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2018-02-15 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2018-02-14 | $21.40 | $21.54 | $21.00 | $21.49 | $20.90 | 672,160 |
| 2018-02-13 | $21.68 | $21.82 | $21.18 | $21.28 | $20.70 | 594,580 |
| 2018-02-12 | $21.04 | $21.72 | $21.03 | $21.48 | $20.89 | 853,330 |
| 2018-02-09 | $21.03 | $21.58 | $20.30 | $20.78 | $20.21 | 852,260 |
| 2018-02-08 | $21.11 | $21.77 | $21.01 | $21.53 | $20.94 | 665,330 |
| 2018-02-07 | $21.64 | $21.96 | $20.26 | $21.34 | $20.75 | 1,025,580 |
| 2018-02-06 | $23.00 | $23.14 | $20.95 | $20.96 | $20.38 | 1,251,170 |
| 2018-02-05 | $23.21 | $23.79 | $23.01 | $23.28 | $22.64 | 478,300 |
| 2018-02-02 | $24.31 | $24.37 | $23.10 | $23.62 | $22.97 | 783,170 |
| 2018-02-01 | $23.92 | $25.35 | $23.92 | $24.32 | $23.65 | 916,870 |
| 2018-01-31 | $26.54 | $26.54 | $25.40 | $25.55 | $24.85 | 1,282,680 |
| 2018-01-30 | $27.00 | $27.20 | $26.25 | $26.60 | $25.87 | 1,130,540 |
| 2018-01-29 | $28.19 | $28.29 | $26.88 | $27.11 | $26.37 | 1,317,230 |
| 2018-01-26 | $27.60 | $28.68 | $27.52 | $27.72 | $26.96 | 2,175,680 |
| 2018-01-25 | $29.04 | $30.37 | $28.61 | $28.62 | $27.83 | 3,059,630 |
| 2018-01-24 | $28.23 | $29.52 | $28.00 | $29.06 | $28.26 | 2,526,030 |
| 2018-01-23 | $28.11 | $28.55 | $28.08 | $28.13 | $27.36 | 1,102,910 |
| 2018-01-22 | $27.63 | $28.88 | $26.68 | $28.62 | $27.83 | 2,200,060 |
| 2018-01-19 | $28.48 | $28.80 | $27.70 | $27.83 | $27.07 | 1,471,510 |
| 2018-01-18 | $28.53 | $28.73 | $27.82 | $28.56 | $27.78 | 1,707,720 |
| 2018-01-17 | $27.78 | $30.18 | $27.65 | $28.45 | $27.67 | 3,259,730 |
| 2018-01-16 | $26.20 | $27.77 | $26.19 | $27.45 | $26.70 | 1,645,610 |
| 2018-01-15 | $27.50 | $27.51 | $26.02 | $26.53 | $25.80 | 919,800 |
| 2018-01-12 | $26.71 | $28.50 | $26.51 | $27.47 | $26.72 | 1,749,520 |
| 2018-01-11 | $26.18 | $26.90 | $25.70 | $26.68 | $25.95 | 960,720 |
| 2018-01-10 | $27.00 | $27.00 | $25.80 | $26.17 | $25.45 | 1,426,030 |
| 2018-01-09 | $27.33 | $27.33 | $26.88 | $26.99 | $26.25 | 753,900 |
| 2018-01-08 | $26.95 | $27.48 | $26.95 | $27.26 | $26.51 | 733,430 |
| 2018-01-05 | $26.97 | $27.15 | $26.82 | $26.90 | $26.16 | 529,410 |
| 2018-01-04 | $27.10 | $27.26 | $26.87 | $26.94 | $26.20 | 744,500 |
| 2018-01-03 | $27.73 | $27.73 | $27.09 | $27.30 | $26.55 | 993,100 |
| 2018-01-02 | $27.95 | $28.16 | $27.50 | $27.68 | $26.92 | 896,110 |
| 2018-01-01 | $27.81 | $27.81 | $27.81 | $27.81 | $27.05 | 0 |
| 2017-12-29 | $27.57 | $27.88 | $27.30 | $27.81 | $27.05 | 1,171,830 |
| 2017-12-28 | $27.00 | $28.87 | $26.86 | $27.78 | $27.02 | 2,368,510 |
| 2017-12-27 | $26.80 | $27.47 | $26.60 | $27.05 | $26.31 | 1,299,810 |
| 2017-12-26 | $25.59 | $27.45 | $25.55 | $27.04 | $26.30 | 2,050,530 |
| 2017-12-25 | $26.42 | $26.54 | $25.25 | $25.54 | $24.84 | 1,144,100 |
| 2017-12-22 | $26.53 | $26.95 | $26.26 | $26.58 | $25.85 | 867,400 |
| 2017-12-21 | $26.53 | $26.96 | $26.12 | $26.68 | $25.95 | 1,090,280 |
| 2017-12-20 | $27.50 | $27.62 | $25.90 | $26.79 | $26.05 | 1,719,990 |
| 2017-12-19 | $27.48 | $27.80 | $27.26 | $27.57 | $26.81 | 940,810 |
| 2017-12-18 | $28.50 | $28.65 | $27.15 | $27.59 | $26.83 | 1,085,100 |
| 2017-12-15 | $28.75 | $29.20 | $28.11 | $28.65 | $27.86 | 775,800 |
| 2017-12-14 | $29.20 | $29.36 | $28.56 | $28.86 | $28.07 | 801,470 |
| 2017-12-13 | $29.17 | $29.49 | $28.93 | $29.24 | $28.44 | 545,790 |
| 2017-12-12 | $30.27 | $30.40 | $28.90 | $29.21 | $28.41 | 1,145,600 |
| 2017-12-11 | $30.27 | $30.39 | $29.89 | $30.28 | $29.45 | 724,470 |
| 2017-12-08 | $29.76 | $30.60 | $29.76 | $30.22 | $29.39 | 790,010 |
| 2017-12-07 | $29.70 | $30.17 | $29.33 | $29.76 | $28.94 | 517,460 |
| 2017-12-06 | $29.10 | $29.95 | $28.61 | $29.85 | $29.03 | 1,040,370 |
| 2017-12-05 | $30.33 | $30.50 | $28.41 | $29.39 | $28.58 | 1,381,480 |
| 2017-12-04 | $31.90 | $31.90 | $29.50 | $30.22 | $29.39 | 1,675,620 |
| 2017-12-01 | $32.11 | $32.50 | $31.68 | $32.36 | $31.47 | 691,610 |
| 2017-11-30 | $32.28 | $32.58 | $31.71 | $32.30 | $31.41 | 919,560 |
| 2017-11-29 | $33.65 | $33.65 | $31.46 | $32.71 | $31.81 | 1,713,700 |
| 2017-11-28 | $34.00 | $34.00 | $32.83 | $33.52 | $32.60 | 938,650 |
| 2017-11-27 | $35.03 | $35.47 | $32.71 | $33.26 | $32.35 | 1,877,510 |
| 2017-11-24 | $35.40 | $35.90 | $34.60 | $35.40 | $34.43 | 1,001,890 |
| 2017-11-23 | $36.30 | $36.89 | $34.50 | $35.77 | $34.79 | 1,349,900 |
| 2017-11-22 | $35.33 | $36.79 | $35.33 | $36.35 | $35.35 | 1,361,280 |
| 2017-11-21 | $35.80 | $36.64 | $35.04 | $35.80 | $34.82 | 1,087,180 |
| 2017-11-20 | $34.30 | $36.54 | $33.38 | $35.95 | $34.96 | 1,536,150 |
| 2017-11-17 | $37.20 | $37.40 | $33.99 | $35.07 | $34.11 | 3,177,900 |
| 2017-11-16 | $36.92 | $38.20 | $36.32 | $37.77 | $36.73 | 2,523,020 |
| 2017-11-15 | $36.64 | $37.39 | $36.25 | $37.25 | $36.23 | 1,558,320 |
| 2017-11-14 | $38.28 | $38.28 | $36.36 | $37.07 | $36.05 | 2,853,500 |
| 2017-11-13 | $38.09 | $38.68 | $37.37 | $38.41 | $37.35 | 1,808,910 |
| 2017-11-10 | $38.51 | $38.79 | $37.85 | $38.03 | $36.99 | 2,350,810 |
| 2017-11-09 | $39.30 | $39.30 | $38.30 | $38.71 | $37.65 | 2,370,580 |
| 2017-11-08 | $38.80 | $39.96 | $38.21 | $39.69 | $38.60 | 4,200,840 |
| 2017-11-07 | $39.09 | $39.61 | $37.70 | $38.70 | $37.64 | 3,129,240 |
| 2017-11-06 | $39.35 | $39.40 | $38.55 | $39.13 | $38.05 | 2,730,750 |
| 2017-11-03 | $39.80 | $39.80 | $38.02 | $38.92 | $37.85 | 4,350,490 |
| 2017-11-02 | $37.09 | $40.99 | $37.09 | $39.80 | $38.71 | 6,877,260 |
| 2017-11-01 | $35.99 | $37.64 | $35.82 | $37.26 | $36.24 | 2,936,050 |
| 2017-10-31 | $35.67 | $36.15 | $35.26 | $35.95 | $34.96 | 1,223,150 |
| 2017-10-30 | $36.84 | $37.37 | $35.31 | $35.52 | $34.54 | 2,210,560 |
| 2017-10-27 | $37.02 | $37.78 | $36.52 | $37.47 | $36.44 | 2,593,160 |
| 2017-10-26 | $36.79 | $37.27 | $36.21 | $36.80 | $35.79 | 2,322,700 |
| 2017-10-25 | $35.53 | $36.90 | $35.34 | $36.83 | $35.82 | 1,807,230 |
| 2017-10-24 | $35.96 | $36.37 | $35.08 | $35.66 | $34.68 | 1,359,490 |
| 2017-10-23 | $35.08 | $36.59 | $34.80 | $36.26 | $35.26 | 2,102,980 |
| 2017-10-20 | $34.86 | $35.66 | $34.68 | $35.17 | $34.20 | 1,116,470 |
| 2017-10-19 | $36.00 | $36.00 | $34.83 | $34.85 | $33.89 | 1,856,540 |
| 2017-10-18 | $37.15 | $37.39 | $35.72 | $35.96 | $34.97 | 1,709,710 |
| 2017-10-17 | $36.20 | $37.15 | $35.95 | $37.07 | $36.05 | 2,013,040 |
| 2017-10-16 | $37.33 | $37.85 | $35.96 | $36.48 | $35.48 | 2,349,480 |
| 2017-10-13 | $35.71 | $38.38 | $35.66 | $37.52 | $36.49 | 3,655,490 |
| 2017-10-12 | $36.10 | $36.18 | $35.11 | $35.71 | $34.73 | 1,771,260 |
| 2017-10-11 | $37.00 | $38.18 | $36.20 | $36.23 | $35.23 | 2,814,340 |
| 2017-10-10 | $36.00 | $37.25 | $35.84 | $37.10 | $36.08 | 2,315,040 |
| 2017-10-09 | $35.49 | $36.35 | $35.14 | $36.15 | $35.16 | 1,962,690 |
| 2017-10-06 | $34.91 | $34.91 | $34.91 | $34.91 | $33.95 | 0 |
| 2017-10-05 | $34.91 | $34.91 | $34.91 | $34.91 | $33.95 | 0 |
| 2017-10-04 | $34.91 | $34.91 | $34.91 | $34.91 | $33.95 | 0 |
| 2017-10-03 | $34.91 | $34.91 | $34.91 | $34.91 | $33.95 | 0 |
| 2017-10-02 | $34.91 | $34.91 | $34.91 | $34.91 | $33.95 | 0 |
| 2017-09-29 | $35.50 | $35.99 | $34.78 | $34.91 | $33.95 | 2,171,980 |
| 2017-09-28 | $36.28 | $36.57 | $35.02 | $35.61 | $34.63 | 1,870,870 |
| 2017-09-27 | $35.99 | $36.80 | $35.95 | $36.44 | $35.44 | 1,918,740 |
| 2017-09-26 | $38.90 | $38.90 | $35.60 | $36.22 | $35.22 | 4,026,950 |
| 2017-09-25 | $39.20 | $40.25 | $38.80 | $38.93 | $37.86 | 2,503,740 |
| 2017-09-22 | $39.41 | $40.62 | $38.02 | $39.82 | $38.73 | 3,910,950 |
| 2017-09-21 | $41.13 | $41.49 | $39.55 | $39.68 | $38.59 | 4,688,510 |
| 2017-09-20 | $40.10 | $41.76 | $39.88 | $41.51 | $40.37 | 5,068,170 |
| 2017-09-19 | $40.70 | $41.69 | $39.55 | $40.64 | $39.52 | 6,626,490 |
| 2017-09-18 | $45.32 | $46.21 | $42.08 | $42.08 | $40.92 | 9,082,670 |
| 2017-09-15 | $43.26 | $47.98 | $43.11 | $46.75 | $45.47 | 10,458,000 |
| 2017-09-14 | $42.35 | $45.43 | $42.35 | $43.84 | $42.64 | 8,088,010 |
| 2017-09-13 | $41.50 | $43.67 | $40.52 | $43.27 | $42.08 | 7,817,990 |
| 2017-09-12 | $41.01 | $45.07 | $40.97 | $43.40 | $42.21 | 11,604,650 |
| 2017-09-11 | $40.29 | $41.88 | $40.01 | $40.97 | $39.84 | 6,452,250 |
| 2017-09-08 | $40.50 | $42.48 | $39.65 | $40.17 | $39.07 | 8,049,430 |
| 2017-09-07 | $40.32 | $43.49 | $40.32 | $41.87 | $40.72 | 9,566,560 |
| 2017-09-06 | $42.02 | $43.27 | $40.41 | $40.64 | $39.52 | 11,547,350 |
| 2017-09-05 | $49.33 | $49.33 | $43.50 | $44.66 | $43.43 | 16,714,540 |
| 2017-09-04 | $46.71 | $46.71 | $46.71 | $46.71 | $45.43 | 653,430 |
| 2017-09-01 | $42.46 | $42.46 | $42.46 | $42.46 | $41.29 | 1,117,420 |
| 2017-08-31 | $38.60 | $38.60 | $38.60 | $38.60 | $37.54 | 332,130 |
| 2017-08-30 | $35.09 | $35.09 | $35.09 | $35.09 | $34.13 | 167,860 |
| 2017-08-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.02 | 68,490 |
| 2017-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.20 | 177,010 |
| 2017-08-25 | $26.36 | $26.36 | $26.36 | $26.36 | $25.64 | 191,120 |
| 2017-08-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.30 | 63,100 |
| 2017-08-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.18 | 44,700 |
| 2017-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 39,520 |
| 2017-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 33,400 |
| 2017-08-18 | $16.36 | $16.36 | $16.36 | $16.36 | $15.91 | 31,990 |
| 2017-08-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.46 | 18,640 |
| 2017-08-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.15 | 11,610 |
| 2017-08-15 | $12.29 | $12.29 | $12.29 | $12.29 | $11.95 | 4,800 |
| 2017-08-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.86 | 2,510 |
| 2017-08-11 | $8.46 | $10.15 | $8.46 | $10.15 | $9.87 | 12,200 |
TVZone Media Company Ltd (603721) News Headlines
Recent TVZone Media Company Ltd (603721) News
Similar Companies to TVZone Media Company Ltd (603721) 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 | -- | -- | -- |