Sobute New Materials Company Ltd (603916) Exchange: SHG
Data as of July 11, 2025
$8.67 ($-0.08) -0.91%
Sobute New Materials Company Ltd - Daily Information
Click for more stock information on Sobute New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.70 |
| Previous Close | $8.67 |
| High | $8.78 |
| Low | $8.66 |
| Adjusted Open | $8.70 |
| Previous Adjusted Close | $8.67 |
| Adjusted High | $8.78 |
| Adjusted Low | $8.66 |
About Sobute New Materials Company Ltd (603916)
Invest in Sobute New Materials Company Ltd (603916)
Historical Stock Data for Sobute New Materials Company Ltd (603916)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $8.70 | $8.78 | $8.66 | $8.67 | $8.67 | 5,046,520 |
| 2025-05-22 | $8.82 | $8.89 | $8.70 | $8.75 | $8.75 | 4,579,260 |
| 2025-05-21 | $8.88 | $8.90 | $8.78 | $8.82 | $8.82 | 6,558,400 |
| 2025-05-20 | $8.98 | $8.98 | $8.84 | $8.89 | $8.89 | 6,658,640 |
| 2025-05-19 | $8.86 | $8.99 | $8.75 | $8.97 | $8.97 | 12,200,200 |
| 2025-05-16 | $9.10 | $9.29 | $8.98 | $9.01 | $9.01 | 11,625,320 |
| 2025-05-15 | $8.93 | $9.30 | $8.81 | $9.12 | $9.12 | 17,193,240 |
| 2025-05-14 | $8.84 | $9.06 | $8.81 | $8.93 | $8.93 | 12,418,360 |
| 2025-05-13 | $8.70 | $9.11 | $8.70 | $8.89 | $8.89 | 19,654,190 |
| 2025-05-12 | $8.42 | $8.95 | $8.41 | $8.82 | $8.82 | 27,496,080 |
| 2025-05-09 | $8.17 | $8.26 | $8.10 | $8.24 | $8.24 | 6,728,900 |
| 2025-05-08 | $8.16 | $8.25 | $8.08 | $8.10 | $8.10 | 10,370,620 |
| 2025-05-07 | $8.34 | $8.41 | $8.16 | $8.21 | $8.21 | 10,230,620 |
| 2025-05-06 | $8.22 | $8.29 | $8.04 | $8.27 | $8.27 | 10,937,250 |
| 2025-04-30 | $7.99 | $8.21 | $7.86 | $8.16 | $8.16 | 13,378,940 |
| 2025-04-29 | $7.45 | $8.05 | $7.41 | $7.92 | $7.92 | 15,786,520 |
| 2025-04-28 | $7.57 | $7.57 | $7.36 | $7.42 | $7.42 | 3,557,500 |
| 2025-04-25 | $7.45 | $7.65 | $7.45 | $7.54 | $7.54 | 3,415,500 |
| 2025-04-24 | $7.40 | $7.57 | $7.40 | $7.48 | $7.48 | 3,447,500 |
| 2025-04-23 | $7.36 | $7.63 | $7.32 | $7.43 | $7.43 | 5,480,940 |
| 2025-04-22 | $7.22 | $7.35 | $7.20 | $7.32 | $7.32 | 4,812,100 |
| 2025-04-21 | $7.20 | $7.25 | $7.16 | $7.23 | $7.23 | 4,063,200 |
| 2025-04-18 | $7.24 | $7.32 | $7.17 | $7.24 | $7.24 | 3,514,300 |
| 2025-04-17 | $7.08 | $7.32 | $7.03 | $7.25 | $7.25 | 5,965,380 |
| 2025-04-16 | $7.12 | $7.18 | $6.96 | $7.09 | $7.09 | 4,486,780 |
| 2025-04-15 | $7.15 | $7.20 | $7.11 | $7.19 | $7.19 | 3,774,800 |
| 2025-04-14 | $7.13 | $7.21 | $7.12 | $7.16 | $7.16 | 3,782,200 |
| 2025-04-11 | $7.08 | $7.21 | $7.08 | $7.11 | $7.11 | 4,139,530 |
| 2025-04-10 | $7.19 | $7.24 | $7.11 | $7.16 | $7.16 | 5,766,340 |
| 2025-04-09 | $6.96 | $7.09 | $6.62 | $7.04 | $7.04 | 8,733,040 |
| 2025-04-08 | $7.06 | $7.22 | $6.90 | $7.01 | $7.01 | 7,467,600 |
| 2025-04-07 | $7.58 | $7.69 | $7.08 | $7.08 | $7.08 | 9,602,690 |
| 2025-04-03 | $7.71 | $7.88 | $7.71 | $7.87 | $7.87 | 4,033,500 |
| 2025-04-02 | $7.78 | $7.90 | $7.65 | $7.79 | $7.79 | 3,352,840 |
| 2025-04-01 | $7.62 | $7.88 | $7.57 | $7.78 | $7.78 | 6,483,880 |
| 2025-03-31 | $7.67 | $7.70 | $7.49 | $7.57 | $7.57 | 4,674,400 |
| 2025-03-28 | $8.02 | $8.04 | $7.70 | $7.74 | $7.74 | 5,685,040 |
| 2025-03-27 | $7.98 | $8.00 | $7.85 | $7.96 | $7.96 | 4,365,660 |
| 2025-03-26 | $7.76 | $8.03 | $7.73 | $7.96 | $7.96 | 5,865,420 |
| 2025-03-25 | $7.77 | $7.79 | $7.59 | $7.78 | $7.78 | 5,018,760 |
| 2025-03-24 | $7.89 | $7.95 | $7.60 | $7.71 | $7.71 | 5,703,260 |
| 2025-03-21 | $7.97 | $7.98 | $7.84 | $7.88 | $7.88 | 3,835,740 |
| 2025-03-20 | $7.93 | $7.98 | $7.87 | $7.92 | $7.92 | 3,675,200 |
| 2025-03-19 | $7.98 | $8.00 | $7.88 | $7.93 | $7.93 | 3,731,020 |
| 2025-03-18 | $8.02 | $8.02 | $7.91 | $7.96 | $7.96 | 2,750,600 |
| 2025-03-17 | $7.99 | $8.00 | $7.93 | $7.98 | $7.98 | 3,971,220 |
| 2025-03-14 | $7.82 | $7.94 | $7.76 | $7.94 | $7.94 | 5,673,920 |
| 2025-03-13 | $7.84 | $7.85 | $7.67 | $7.79 | $7.79 | 5,733,200 |
| 2025-03-12 | $7.95 | $7.98 | $7.81 | $7.83 | $7.83 | 5,504,340 |
| 2025-03-11 | $7.96 | $7.96 | $7.84 | $7.94 | $7.94 | 4,044,820 |
| 2025-03-10 | $7.86 | $8.00 | $7.85 | $7.96 | $7.96 | 4,748,100 |
| 2025-03-07 | $7.82 | $7.86 | $7.74 | $7.84 | $7.84 | 3,495,210 |
| 2025-03-06 | $7.79 | $7.83 | $7.74 | $7.79 | $7.79 | 4,183,780 |
| 2025-03-05 | $7.85 | $7.85 | $7.68 | $7.75 | $7.75 | 3,787,830 |
| 2025-03-04 | $7.76 | $7.87 | $7.68 | $7.85 | $7.85 | 4,112,920 |
| 2025-03-03 | $7.70 | $7.83 | $7.68 | $7.74 | $7.74 | 4,704,050 |
| 2025-02-28 | $7.76 | $7.80 | $7.67 | $7.69 | $7.69 | 4,582,200 |
| 2025-02-27 | $7.70 | $7.79 | $7.62 | $7.75 | $7.75 | 4,500,700 |
| 2025-02-26 | $7.64 | $7.80 | $7.64 | $7.75 | $7.75 | 4,183,880 |
| 2025-02-25 | $7.69 | $7.78 | $7.60 | $7.63 | $7.63 | 5,107,500 |
| 2025-02-24 | $7.55 | $7.71 | $7.52 | $7.68 | $7.68 | 5,792,890 |
| 2025-02-20 | $7.48 | $7.50 | $7.42 | $7.50 | $7.50 | 2,344,190 |
| 2025-02-19 | $7.40 | $7.50 | $7.36 | $7.48 | $7.48 | 3,262,740 |
| 2025-02-18 | $7.52 | $7.52 | $7.35 | $7.38 | $7.38 | 3,777,600 |
| 2025-02-17 | $7.48 | $7.54 | $7.44 | $7.49 | $7.49 | 4,330,520 |
| 2025-02-14 | $7.45 | $7.53 | $7.42 | $7.47 | $7.47 | 3,310,020 |
| 2025-02-13 | $7.52 | $7.56 | $7.45 | $7.45 | $7.45 | 3,923,940 |
| 2025-02-12 | $7.50 | $7.54 | $7.44 | $7.52 | $7.52 | 3,107,780 |
| 2025-02-11 | $7.51 | $7.52 | $7.42 | $7.51 | $7.51 | 2,951,020 |
| 2025-02-10 | $7.45 | $7.54 | $7.43 | $7.52 | $7.52 | 4,425,700 |
| 2025-02-07 | $7.41 | $7.51 | $7.36 | $7.44 | $7.44 | 6,405,710 |
| 2025-02-06 | $7.42 | $7.42 | $7.29 | $7.41 | $7.41 | 4,347,680 |
| 2025-02-05 | $7.47 | $7.48 | $7.30 | $7.35 | $7.35 | 3,999,400 |
| 2025-01-27 | $7.36 | $7.54 | $7.36 | $7.43 | $7.43 | 3,523,400 |
| 2025-01-24 | $7.38 | $7.43 | $7.30 | $7.36 | $7.36 | 3,131,600 |
| 2025-01-23 | $7.28 | $7.60 | $7.27 | $7.34 | $7.34 | 4,556,590 |
| 2025-01-22 | $7.30 | $7.34 | $7.22 | $7.26 | $7.26 | 2,430,780 |
| 2025-01-21 | $7.37 | $7.38 | $7.28 | $7.33 | $7.33 | 2,365,140 |
| 2025-01-20 | $7.35 | $7.40 | $7.25 | $7.32 | $7.32 | 3,678,500 |
| 2025-01-17 | $7.19 | $7.44 | $7.12 | $7.32 | $7.32 | 5,074,520 |
| 2025-01-16 | $7.17 | $7.29 | $7.15 | $7.20 | $7.20 | 2,865,900 |
| 2025-01-15 | $7.15 | $7.20 | $7.09 | $7.18 | $7.18 | 2,622,700 |
| 2025-01-14 | $7.01 | $7.17 | $7.01 | $7.16 | $7.16 | 3,013,490 |
| 2025-01-13 | $6.93 | $7.01 | $6.83 | $6.99 | $6.99 | 1,892,930 |
| 2025-01-09 | $7.19 | $7.20 | $7.10 | $7.15 | $7.15 | 2,097,140 |
| 2025-01-08 | $7.25 | $7.25 | $7.02 | $7.18 | $7.18 | 3,108,580 |
| 2025-01-07 | $7.18 | $7.25 | $7.11 | $7.25 | $7.25 | 2,486,230 |
| 2025-01-06 | $7.15 | $7.24 | $6.94 | $7.19 | $7.19 | 3,163,960 |
| 2025-01-03 | $7.35 | $7.40 | $7.10 | $7.12 | $7.12 | 4,818,080 |
| 2025-01-02 | $7.47 | $7.54 | $7.22 | $7.30 | $7.30 | 5,459,520 |
| 2024-12-31 | $7.64 | $7.67 | $7.46 | $7.46 | $7.46 | 5,450,180 |
| 2024-12-30 | $7.76 | $7.76 | $7.61 | $7.62 | $7.62 | 4,444,120 |
| 2024-12-27 | $7.63 | $7.80 | $7.62 | $7.76 | $7.76 | 5,774,400 |
| 2024-12-26 | $7.66 | $7.76 | $7.62 | $7.64 | $7.64 | 4,816,140 |
| 2024-12-25 | $7.86 | $7.89 | $7.64 | $7.72 | $7.72 | 3,946,220 |
| 2024-12-24 | $7.74 | $7.85 | $7.60 | $7.82 | $7.82 | 3,692,010 |
| 2024-12-23 | $7.84 | $7.89 | $7.69 | $7.70 | $7.70 | 5,135,600 |
| 2024-12-20 | $7.88 | $7.94 | $7.85 | $7.87 | $7.87 | 3,036,520 |
| 2024-12-19 | $7.93 | $7.95 | $7.79 | $7.87 | $7.87 | 3,925,700 |
| 2024-12-18 | $8.02 | $8.05 | $7.93 | $7.99 | $7.99 | 3,326,440 |
| 2024-12-17 | $8.31 | $8.31 | $7.93 | $7.97 | $7.97 | 6,247,800 |
| 2024-12-16 | $8.30 | $8.43 | $8.24 | $8.27 | $8.27 | 4,450,100 |
| 2024-12-13 | $8.55 | $8.57 | $8.31 | $8.31 | $8.31 | 5,762,120 |
| 2024-12-12 | $8.52 | $8.60 | $8.43 | $8.59 | $8.59 | 5,407,690 |
| 2024-12-11 | $8.49 | $8.56 | $8.41 | $8.50 | $8.50 | 4,114,120 |
| 2024-12-10 | $8.73 | $8.79 | $8.41 | $8.46 | $8.46 | 7,234,770 |
| 2024-12-09 | $8.47 | $8.52 | $8.40 | $8.52 | $8.52 | 5,410,900 |
| 2024-12-06 | $8.39 | $8.52 | $8.34 | $8.47 | $8.47 | 6,775,620 |
| 2024-12-05 | $8.20 | $8.35 | $8.18 | $8.31 | $8.31 | 3,331,960 |
| 2024-12-04 | $8.40 | $8.42 | $8.21 | $8.24 | $8.24 | 4,215,070 |
| 2024-12-03 | $8.48 | $8.51 | $8.37 | $8.45 | $8.45 | 4,251,220 |
| 2024-12-02 | $8.40 | $8.51 | $8.33 | $8.48 | $8.48 | 6,542,760 |
| 2024-11-29 | $8.29 | $8.44 | $8.29 | $8.40 | $8.40 | 5,008,180 |
| 2024-11-28 | $8.37 | $8.43 | $8.25 | $8.31 | $8.31 | 4,412,760 |
| 2024-11-27 | $8.02 | $8.26 | $7.90 | $8.26 | $8.26 | 4,199,060 |
| 2024-11-26 | $8.17 | $8.19 | $8.04 | $8.08 | $8.08 | 2,979,940 |
| 2024-11-25 | $8.06 | $8.23 | $8.05 | $8.17 | $8.17 | 3,784,240 |
| 2024-11-22 | $8.35 | $8.43 | $8.05 | $8.07 | $8.07 | 5,495,400 |
| 2024-11-21 | $8.27 | $8.43 | $8.20 | $8.40 | $8.40 | 6,730,000 |
| 2024-11-20 | $8.10 | $8.47 | $8.05 | $8.29 | $8.29 | 6,838,370 |
| 2024-11-19 | $7.93 | $8.11 | $7.84 | $8.11 | $8.11 | 4,526,070 |
| 2024-11-18 | $8.02 | $8.15 | $7.89 | $7.94 | $7.94 | 5,349,590 |
| 2024-11-15 | $8.04 | $8.16 | $7.94 | $7.95 | $7.95 | 4,170,730 |
| 2024-11-14 | $8.32 | $8.40 | $8.08 | $8.10 | $8.10 | 6,020,760 |
| 2024-11-13 | $8.31 | $8.44 | $8.18 | $8.35 | $8.35 | 5,374,480 |
| 2024-11-12 | $8.50 | $8.56 | $8.30 | $8.35 | $8.35 | 7,803,100 |
| 2024-11-11 | $8.40 | $8.45 | $8.31 | $8.45 | $8.45 | 7,408,260 |
| 2024-11-08 | $8.67 | $8.72 | $8.41 | $8.44 | $8.44 | 11,341,360 |
| 2024-11-07 | $8.30 | $8.86 | $8.24 | $8.68 | $8.68 | 12,845,920 |
| 2024-11-06 | $8.29 | $8.46 | $8.28 | $8.34 | $8.34 | 9,549,920 |
| 2024-11-05 | $8.26 | $8.31 | $8.17 | $8.27 | $8.27 | 10,550,170 |
| 2024-11-04 | $8.18 | $8.26 | $8.01 | $8.26 | $8.26 | 8,577,030 |
| 2024-11-01 | $8.21 | $8.40 | $8.09 | $8.21 | $8.21 | 16,556,360 |
| 2024-10-31 | $7.91 | $8.15 | $7.91 | $8.05 | $8.05 | 6,956,220 |
| 2024-10-30 | $8.18 | $8.24 | $7.90 | $7.95 | $7.95 | 10,697,680 |
| 2024-10-29 | $8.05 | $8.52 | $7.83 | $8.25 | $8.25 | 15,933,580 |
| 2024-10-28 | $7.99 | $8.14 | $7.98 | $8.03 | $8.03 | 5,773,900 |
| 2024-10-25 | $7.80 | $8.10 | $7.80 | $7.98 | $7.98 | 7,761,900 |
| 2024-10-24 | $7.82 | $7.91 | $7.80 | $7.84 | $7.84 | 3,475,660 |
| 2024-10-23 | $7.85 | $7.94 | $7.79 | $7.86 | $7.86 | 5,631,360 |
| 2024-10-22 | $7.77 | $7.90 | $7.74 | $7.85 | $7.85 | 5,487,580 |
| 2024-10-21 | $7.79 | $7.80 | $7.69 | $7.73 | $7.73 | 4,400,060 |
| 2024-10-18 | $7.64 | $7.81 | $7.53 | $7.68 | $7.68 | 5,879,520 |
| 2024-10-17 | $7.89 | $7.96 | $7.62 | $7.63 | $7.63 | 6,148,000 |
| 2024-10-16 | $7.60 | $7.96 | $7.60 | $7.92 | $7.92 | 7,427,300 |
| 2024-10-15 | $7.86 | $7.92 | $7.68 | $7.68 | $7.68 | 5,150,800 |
| 2024-10-14 | $7.72 | $7.99 | $7.68 | $7.88 | $7.88 | 7,280,220 |
| 2024-10-11 | $8.06 | $8.08 | $7.60 | $7.69 | $7.69 | 6,865,430 |
| 2024-10-10 | $7.99 | $8.19 | $7.84 | $8.00 | $8.00 | 6,530,920 |
| 2024-10-09 | $8.39 | $8.39 | $7.86 | $7.91 | $7.91 | 10,337,040 |
| 2024-10-08 | $9.04 | $9.04 | $8.11 | $8.54 | $8.54 | 16,048,880 |
| 2024-09-30 | $7.87 | $8.29 | $7.67 | $8.22 | $8.22 | 15,197,520 |
| 2024-09-27 | $7.48 | $7.60 | $7.40 | $7.57 | $7.57 | 5,901,120 |
| 2024-09-26 | $7.00 | $7.30 | $7.00 | $7.30 | $7.30 | 6,065,480 |
| 2024-09-25 | $6.90 | $7.17 | $6.90 | $7.01 | $7.01 | 7,490,020 |
| 2024-09-24 | $6.69 | $6.86 | $6.63 | $6.84 | $6.84 | 5,450,000 |
| 2024-09-23 | $6.58 | $6.63 | $6.50 | $6.62 | $6.62 | 2,618,180 |
| 2024-09-20 | $6.61 | $6.61 | $6.51 | $6.57 | $6.57 | 2,240,700 |
| 2024-09-19 | $6.48 | $6.65 | $6.46 | $6.60 | $6.60 | 3,472,960 |
| 2024-09-18 | $6.42 | $6.48 | $6.33 | $6.44 | $6.44 | 2,154,600 |
| 2024-09-13 | $6.55 | $6.59 | $6.41 | $6.42 | $6.42 | 2,422,820 |
| 2024-09-12 | $6.61 | $6.71 | $6.54 | $6.54 | $6.54 | 2,328,700 |
| 2024-09-11 | $6.58 | $6.63 | $6.50 | $6.58 | $6.58 | 2,154,200 |
| 2024-09-10 | $6.61 | $6.64 | $6.45 | $6.60 | $6.60 | 3,156,600 |
| 2024-09-09 | $6.64 | $6.66 | $6.53 | $6.59 | $6.59 | 3,338,060 |
| 2024-09-06 | $6.88 | $6.88 | $6.63 | $6.66 | $6.66 | 5,409,520 |
| 2024-09-05 | $6.81 | $6.88 | $6.80 | $6.88 | $6.88 | 3,772,580 |
| 2024-09-04 | $6.95 | $7.04 | $6.77 | $6.80 | $6.80 | 6,153,420 |
| 2024-09-03 | $6.94 | $7.04 | $6.92 | $7.04 | $7.04 | 4,172,100 |
| 2024-09-02 | $7.32 | $7.32 | $7.00 | $7.02 | $7.02 | 8,508,310 |
| 2024-08-30 | $7.24 | $7.49 | $7.17 | $7.36 | $7.36 | 10,391,970 |
| 2024-08-29 | $7.30 | $7.40 | $7.25 | $7.30 | $7.30 | 6,915,800 |
| 2024-08-28 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 9,994,040 |
| 2024-08-27 | $7.22 | $7.79 | $7.11 | $7.53 | $7.53 | 17,525,260 |
| 2024-08-26 | $7.15 | $7.40 | $7.13 | $7.16 | $7.16 | 9,151,140 |
| 2024-08-23 | $6.87 | $7.08 | $6.76 | $7.06 | $7.06 | 6,817,390 |
| 2024-08-22 | $7.27 | $7.33 | $6.93 | $6.95 | $6.95 | 9,554,040 |
| 2024-08-21 | $7.28 | $7.41 | $7.14 | $7.38 | $7.38 | 10,394,340 |
| 2024-08-20 | $7.16 | $7.66 | $7.16 | $7.46 | $7.46 | 18,656,920 |
| 2024-08-19 | $7.21 | $7.50 | $7.08 | $7.25 | $7.25 | 12,878,070 |
| 2024-08-16 | $7.41 | $7.58 | $7.27 | $7.27 | $7.27 | 14,575,670 |
| 2024-08-15 | $7.50 | $7.55 | $7.27 | $7.39 | $7.39 | 20,315,440 |
| 2024-08-14 | $7.44 | $7.97 | $7.37 | $7.61 | $7.61 | 29,104,090 |
| 2024-08-13 | $6.62 | $7.29 | $6.50 | $7.29 | $7.29 | 16,941,680 |
| 2024-08-12 | $6.74 | $6.80 | $6.59 | $6.63 | $6.63 | 2,407,600 |
| 2024-08-09 | $6.69 | $6.84 | $6.68 | $6.72 | $6.72 | 3,462,450 |
| 2024-08-08 | $6.68 | $6.75 | $6.64 | $6.70 | $6.70 | 4,939,680 |
| 2024-08-07 | $6.55 | $7.14 | $6.48 | $6.74 | $6.74 | 7,120,180 |
| 2024-08-06 | $6.49 | $6.57 | $6.47 | $6.56 | $6.56 | 1,968,960 |
| 2024-08-05 | $6.51 | $6.64 | $6.41 | $6.41 | $6.41 | 2,669,480 |
| 2024-08-02 | $6.51 | $6.62 | $6.48 | $6.53 | $6.53 | 2,121,400 |
| 2024-08-01 | $6.58 | $6.64 | $6.52 | $6.55 | $6.55 | 2,362,300 |
| 2024-07-31 | $6.42 | $6.58 | $6.38 | $6.58 | $6.58 | 3,123,880 |
| 2024-07-30 | $6.35 | $6.43 | $6.31 | $6.41 | $6.41 | 1,652,200 |
| 2024-07-29 | $6.36 | $6.40 | $6.27 | $6.36 | $6.36 | 1,260,800 |
| 2024-07-26 | $6.23 | $6.37 | $6.23 | $6.36 | $6.36 | 1,781,870 |
| 2024-07-25 | $6.11 | $6.27 | $6.10 | $6.24 | $6.24 | 2,048,780 |
| 2024-07-24 | $6.26 | $6.30 | $6.13 | $6.14 | $6.14 | 2,142,020 |
| 2024-07-23 | $6.40 | $6.46 | $6.26 | $6.28 | $6.28 | 2,266,980 |
| 2024-07-22 | $6.43 | $6.45 | $6.32 | $6.40 | $6.40 | 1,509,100 |
| 2024-07-19 | $6.41 | $6.45 | $6.33 | $6.42 | $6.42 | 1,753,340 |
| 2024-07-18 | $6.41 | $6.44 | $6.25 | $6.42 | $6.42 | 2,274,290 |
| 2024-07-17 | $6.40 | $6.46 | $6.35 | $6.44 | $6.44 | 2,216,600 |
| 2024-07-16 | $6.44 | $6.50 | $6.36 | $6.40 | $6.40 | 2,592,840 |
| 2024-07-15 | $6.62 | $6.66 | $6.43 | $6.46 | $6.46 | 2,692,580 |
| 2024-07-12 | $6.70 | $6.79 | $6.62 | $6.64 | $6.64 | 2,175,180 |
| 2024-07-11 | $6.46 | $6.73 | $6.46 | $6.67 | $6.67 | 4,167,820 |
| 2024-07-10 | $6.49 | $6.52 | $6.35 | $6.37 | $6.37 | 2,900,960 |
| 2024-07-09 | $6.58 | $6.62 | $6.42 | $6.50 | $6.50 | 3,042,040 |
| 2024-07-08 | $6.73 | $6.75 | $6.53 | $6.59 | $6.59 | 2,347,100 |
| 2024-07-05 | $6.67 | $6.76 | $6.62 | $6.75 | $6.75 | 1,877,500 |
| 2024-07-04 | $6.83 | $6.87 | $6.65 | $6.67 | $6.67 | 2,500,350 |
| 2024-07-03 | $6.86 | $6.95 | $6.81 | $6.85 | $6.85 | 2,030,560 |
| 2024-07-02 | $6.85 | $6.98 | $6.79 | $6.87 | $6.87 | 2,507,310 |
| 2024-07-01 | $6.71 | $6.87 | $6.68 | $6.87 | $6.87 | 2,512,830 |
| 2024-06-28 | $6.70 | $6.78 | $6.65 | $6.71 | $6.71 | 2,701,250 |
| 2024-06-27 | $6.79 | $6.85 | $6.68 | $6.70 | $6.70 | 2,487,260 |
| 2024-06-26 | $6.65 | $6.84 | $6.59 | $6.82 | $6.82 | 3,120,450 |
| 2024-06-25 | $6.60 | $6.77 | $6.59 | $6.68 | $6.68 | 3,280,570 |
| 2024-06-24 | $6.97 | $6.97 | $6.68 | $6.71 | $6.71 | 4,592,100 |
| 2024-06-21 | $6.93 | $7.18 | $6.87 | $7.01 | $7.01 | 4,727,200 |
| 2024-06-20 | $7.06 | $7.07 | $6.82 | $6.90 | $6.90 | 3,983,420 |
| 2024-06-19 | $7.18 | $7.19 | $7.01 | $7.07 | $7.07 | 3,192,780 |
| 2024-06-18 | $7.28 | $7.31 | $7.13 | $7.15 | $7.15 | 4,776,640 |
| 2024-06-17 | $7.20 | $7.30 | $7.14 | $7.26 | $7.26 | 2,713,420 |
| 2024-06-14 | $7.34 | $7.34 | $7.19 | $7.26 | $7.26 | 2,894,000 |
| 2024-06-13 | $7.47 | $7.50 | $7.27 | $7.30 | $7.30 | 4,009,120 |
| 2024-06-12 | $7.43 | $7.50 | $7.34 | $7.46 | $7.46 | 2,872,910 |
| 2024-06-11 | $7.41 | $7.48 | $7.25 | $7.42 | $7.42 | 3,746,320 |
| 2024-06-07 | $7.35 | $7.50 | $7.29 | $7.41 | $7.41 | 5,226,760 |
| 2024-06-06 | $7.77 | $7.87 | $7.26 | $7.30 | $7.30 | 10,632,720 |
| 2024-06-05 | $7.92 | $7.95 | $7.80 | $7.80 | $7.80 | 3,287,810 |
| 2024-06-04 | $8.00 | $8.06 | $7.80 | $7.95 | $7.95 | 3,316,090 |
| 2024-06-03 | $8.25 | $8.25 | $7.91 | $8.00 | $8.00 | 5,518,180 |
| 2024-05-31 | $8.35 | $8.41 | $8.22 | $8.24 | $8.24 | 3,497,450 |
| 2024-05-30 | $8.39 | $8.59 | $8.28 | $8.35 | $8.35 | 3,838,700 |
| 2024-05-29 | $8.31 | $8.50 | $8.31 | $8.39 | $8.39 | 3,442,200 |
| 2024-05-28 | $8.50 | $8.50 | $8.30 | $8.32 | $8.32 | 4,936,500 |
| 2024-05-27 | $8.51 | $8.78 | $8.36 | $8.53 | $8.53 | 6,213,360 |
| 2024-05-24 | $8.68 | $8.93 | $8.51 | $8.51 | $8.51 | 8,440,240 |
| 2024-05-23 | $9.05 | $9.15 | $8.68 | $8.71 | $8.71 | 10,322,800 |
| 2024-05-22 | $9.51 | $9.72 | $9.05 | $9.13 | $9.13 | 15,477,570 |
| 2024-05-21 | $9.82 | $10.42 | $9.32 | $9.39 | $9.39 | 29,341,400 |
| 2024-05-20 | $8.97 | $9.86 | $8.97 | $9.48 | $9.48 | 23,922,470 |
| 2024-05-17 | $8.71 | $8.98 | $8.55 | $8.98 | $8.98 | 10,363,840 |
| 2024-05-16 | $8.40 | $8.85 | $8.40 | $8.77 | $8.77 | 9,917,750 |
| 2024-05-15 | $8.26 | $8.62 | $8.23 | $8.41 | $8.41 | 4,948,400 |
| 2024-05-14 | $8.23 | $8.34 | $8.20 | $8.27 | $8.27 | 3,504,790 |
| 2024-05-13 | $8.46 | $8.51 | $8.21 | $8.24 | $8.24 | 4,016,720 |
| 2024-05-10 | $8.52 | $8.56 | $8.36 | $8.48 | $8.48 | 4,225,000 |
| 2024-05-09 | $8.47 | $8.59 | $8.44 | $8.50 | $8.50 | 3,639,370 |
| 2024-05-08 | $8.56 | $8.68 | $8.40 | $8.43 | $8.43 | 5,281,880 |
| 2024-05-07 | $8.80 | $8.80 | $8.41 | $8.61 | $8.61 | 8,879,290 |
| 2024-05-06 | $8.19 | $8.40 | $8.19 | $8.33 | $8.33 | 5,246,920 |
| 2024-04-30 | $8.22 | $8.30 | $8.10 | $8.10 | $8.10 | 4,874,430 |
| 2024-04-29 | $7.75 | $8.32 | $7.74 | $8.22 | $8.22 | 7,741,880 |
| 2024-04-26 | $7.94 | $8.02 | $7.46 | $7.73 | $7.73 | 7,145,350 |
| 2024-04-25 | $7.94 | $8.24 | $7.90 | $8.10 | $8.10 | 3,442,950 |
| 2024-04-24 | $7.85 | $7.96 | $7.80 | $7.96 | $7.96 | 2,559,000 |
| 2024-04-23 | $7.91 | $7.95 | $7.76 | $7.84 | $7.84 | 2,300,800 |
| 2024-04-22 | $7.87 | $8.07 | $7.73 | $7.87 | $7.87 | 3,718,440 |
| 2024-04-19 | $7.96 | $8.05 | $7.72 | $7.92 | $7.92 | 3,551,150 |
| 2024-04-18 | $7.98 | $8.04 | $7.81 | $7.88 | $7.88 | 3,329,710 |
| 2024-04-17 | $7.44 | $8.00 | $7.44 | $7.96 | $7.96 | 4,645,440 |
| 2024-04-16 | $7.84 | $7.92 | $7.37 | $7.40 | $7.40 | 5,356,870 |
| 2024-04-15 | $8.34 | $8.52 | $7.80 | $7.94 | $7.94 | 6,773,100 |
| 2024-04-12 | $8.66 | $8.68 | $8.43 | $8.48 | $8.48 | 2,423,600 |
| 2024-04-11 | $8.64 | $8.76 | $8.51 | $8.64 | $8.64 | 3,217,780 |
| 2024-04-10 | $8.80 | $8.81 | $8.53 | $8.62 | $8.62 | 3,197,800 |
| 2024-04-09 | $8.51 | $8.79 | $8.44 | $8.75 | $8.75 | 3,495,130 |
| 2024-04-08 | $8.80 | $8.80 | $8.46 | $8.50 | $8.50 | 4,076,920 |
| 2024-04-03 | $8.76 | $8.91 | $8.69 | $8.80 | $8.80 | 4,532,720 |
| 2024-04-02 | $8.61 | $8.87 | $8.61 | $8.76 | $8.76 | 5,261,970 |
| 2024-04-01 | $8.30 | $8.64 | $8.28 | $8.61 | $8.61 | 5,886,870 |
| 2024-03-29 | $8.05 | $8.29 | $8.05 | $8.28 | $8.28 | 2,724,850 |
| 2024-03-28 | $8.09 | $8.27 | $8.06 | $8.13 | $8.13 | 2,992,850 |
| 2024-03-27 | $8.33 | $8.40 | $8.07 | $8.07 | $8.07 | 2,471,320 |
| 2024-03-26 | $8.25 | $8.40 | $8.14 | $8.31 | $8.31 | 2,807,900 |
| 2024-03-25 | $8.46 | $8.55 | $8.22 | $8.22 | $8.22 | 4,517,680 |
| 2024-03-22 | $8.76 | $8.78 | $8.42 | $8.46 | $8.46 | 3,683,300 |
| 2024-03-21 | $8.78 | $8.84 | $8.62 | $8.76 | $8.76 | 3,448,580 |
| 2024-03-20 | $8.72 | $8.79 | $8.66 | $8.78 | $8.78 | 3,606,840 |
| 2024-03-19 | $8.75 | $8.83 | $8.71 | $8.74 | $8.74 | 3,143,900 |
| 2024-03-18 | $8.71 | $8.78 | $8.66 | $8.76 | $8.76 | 3,654,940 |
| 2024-03-15 | $8.63 | $8.70 | $8.54 | $8.69 | $8.69 | 2,309,930 |
| 2024-03-14 | $8.70 | $8.76 | $8.50 | $8.61 | $8.61 | 2,773,690 |
| 2024-03-13 | $8.76 | $8.78 | $8.59 | $8.68 | $8.68 | 3,103,230 |
| 2024-03-12 | $8.62 | $8.75 | $8.54 | $8.74 | $8.74 | 3,133,000 |
| 2024-03-11 | $8.44 | $8.59 | $8.42 | $8.58 | $8.58 | 3,199,190 |
| 2024-03-08 | $8.33 | $8.46 | $8.26 | $8.42 | $8.42 | 3,050,000 |
| 2024-03-07 | $8.50 | $8.60 | $8.34 | $8.35 | $8.35 | 2,673,090 |
| 2024-03-06 | $8.42 | $8.51 | $8.26 | $8.41 | $8.41 | 4,074,200 |
| 2024-03-05 | $8.54 | $8.54 | $8.32 | $8.35 | $8.35 | 3,309,530 |
| 2024-03-04 | $8.65 | $8.69 | $8.43 | $8.59 | $8.59 | 4,875,990 |
| 2024-03-01 | $8.53 | $8.64 | $8.40 | $8.59 | $8.59 | 8,322,620 |
| 2024-02-29 | $8.27 | $8.61 | $8.27 | $8.53 | $8.53 | 4,908,330 |
| 2024-02-28 | $8.80 | $9.10 | $8.32 | $8.32 | $8.32 | 7,728,620 |
| 2024-02-27 | $8.67 | $8.86 | $8.56 | $8.84 | $8.84 | 4,095,900 |
| 2024-02-26 | $8.69 | $8.82 | $8.61 | $8.66 | $8.66 | 4,784,080 |
| 2024-02-23 | $8.46 | $8.65 | $8.38 | $8.64 | $8.64 | 5,370,060 |
| 2024-02-22 | $8.38 | $8.52 | $8.25 | $8.43 | $8.43 | 4,654,700 |
| 2024-02-21 | $8.21 | $8.69 | $8.09 | $8.42 | $8.42 | 6,790,240 |
| 2024-02-20 | $8.11 | $8.30 | $7.93 | $8.22 | $8.22 | 5,546,810 |
| 2024-02-19 | $7.75 | $8.22 | $7.73 | $8.11 | $8.11 | 8,490,880 |
| 2024-02-08 | $7.12 | $7.70 | $6.95 | $7.70 | $7.70 | 9,055,060 |
| 2024-02-07 | $7.23 | $7.27 | $6.99 | $7.05 | $7.05 | 8,643,840 |
| 2024-02-06 | $7.15 | $7.49 | $6.66 | $7.23 | $7.23 | 8,548,680 |
| 2024-02-05 | $7.87 | $7.92 | $7.15 | $7.15 | $7.15 | 9,145,840 |
| 2024-02-02 | $8.41 | $8.60 | $7.68 | $7.94 | $7.94 | 7,177,110 |
| 2024-02-01 | $8.55 | $8.60 | $8.24 | $8.38 | $8.38 | 5,570,100 |
| 2024-01-31 | $8.97 | $9.11 | $8.52 | $8.56 | $8.56 | 7,644,560 |
| 2024-01-30 | $9.37 | $9.44 | $9.00 | $9.03 | $9.03 | 12,120,450 |
| 2024-01-29 | $9.55 | $10.35 | $9.31 | $9.47 | $9.47 | 12,102,310 |
| 2024-01-26 | $9.45 | $9.71 | $9.38 | $9.53 | $9.53 | 4,072,600 |
| 2024-01-25 | $9.09 | $9.44 | $9.00 | $9.43 | $9.43 | 4,153,010 |
| 2024-01-24 | $8.99 | $9.14 | $8.67 | $9.04 | $9.04 | 4,731,930 |
| 2024-01-23 | $8.94 | $8.94 | $8.69 | $8.89 | $8.89 | 4,368,750 |
| 2024-01-22 | $9.52 | $9.52 | $8.88 | $8.93 | $8.93 | 4,628,690 |
| 2024-01-19 | $9.64 | $9.75 | $9.51 | $9.52 | $9.52 | 2,864,800 |
| 2024-01-18 | $9.68 | $9.78 | $9.34 | $9.62 | $9.62 | 4,542,180 |
| 2024-01-17 | $10.01 | $10.03 | $9.70 | $9.74 | $9.74 | 2,870,040 |
| 2024-01-16 | $10.05 | $10.13 | $9.87 | $10.02 | $10.02 | 3,042,900 |
| 2024-01-15 | $10.21 | $10.21 | $10.03 | $10.06 | $10.06 | 3,354,140 |
| 2024-01-12 | $10.17 | $10.36 | $10.13 | $10.22 | $10.22 | 2,898,470 |
| 2024-01-11 | $9.98 | $10.21 | $9.92 | $10.17 | $10.17 | 3,030,250 |
| 2024-01-10 | $9.95 | $10.08 | $9.81 | $10.00 | $10.00 | 2,748,210 |
| 2024-01-09 | $9.91 | $10.14 | $9.87 | $9.94 | $9.94 | 5,024,530 |
| 2024-01-08 | $10.05 | $10.07 | $9.88 | $9.88 | $9.88 | 4,683,600 |
| 2024-01-05 | $10.19 | $10.36 | $10.04 | $10.05 | $10.05 | 5,236,400 |
| 2024-01-04 | $10.29 | $10.35 | $10.17 | $10.23 | $10.23 | 3,423,050 |
| 2024-01-03 | $10.24 | $10.29 | $10.15 | $10.25 | $10.25 | 4,158,230 |
| 2024-01-02 | $10.13 | $10.32 | $10.12 | $10.27 | $10.27 | 5,570,100 |
| 2024-01-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-12-29 | $10.39 | $10.40 | $10.11 | $10.19 | $10.19 | 7,505,150 |
| 2023-12-28 | $10.32 | $10.51 | $10.15 | $10.39 | $10.39 | 5,958,200 |
| 2023-12-27 | $10.35 | $10.36 | $10.20 | $10.28 | $10.28 | 2,413,580 |
| 2023-12-26 | $10.44 | $10.48 | $10.29 | $10.31 | $10.31 | 2,415,220 |
| 2023-12-25 | $10.49 | $10.50 | $10.36 | $10.40 | $10.40 | 2,048,800 |
| 2023-12-22 | $10.58 | $10.58 | $10.40 | $10.49 | $10.49 | 2,485,620 |
| 2023-12-21 | $10.51 | $10.61 | $10.38 | $10.58 | $10.58 | 2,627,710 |
| 2023-12-20 | $10.62 | $10.67 | $10.48 | $10.48 | $10.48 | 1,822,340 |
| 2023-12-19 | $10.57 | $10.77 | $10.48 | $10.56 | $10.56 | 2,558,260 |
| 2023-12-18 | $10.84 | $10.87 | $10.56 | $10.60 | $10.60 | 3,747,710 |
| 2023-12-15 | $10.88 | $11.04 | $10.84 | $10.84 | $10.84 | 2,693,790 |
| 2023-12-14 | $10.88 | $10.98 | $10.84 | $10.84 | $10.84 | 2,234,430 |
| 2023-12-13 | $11.02 | $11.09 | $10.82 | $10.83 | $10.83 | 3,246,620 |
| 2023-12-12 | $11.10 | $11.14 | $10.90 | $11.05 | $11.05 | 3,511,920 |
| 2023-12-11 | $11.29 | $11.29 | $10.98 | $11.08 | $11.08 | 4,723,050 |
| 2023-12-08 | $11.48 | $11.56 | $11.27 | $11.27 | $11.27 | 3,306,430 |
| 2023-12-07 | $11.56 | $11.68 | $11.41 | $11.49 | $11.49 | 2,626,500 |
| 2023-12-06 | $11.68 | $11.83 | $11.56 | $11.59 | $11.59 | 2,514,100 |
| 2023-12-05 | $11.74 | $11.75 | $11.57 | $11.57 | $11.57 | 1,876,100 |
| 2023-12-04 | $11.80 | $11.89 | $11.66 | $11.78 | $11.78 | 1,925,800 |
| 2023-12-01 | $11.71 | $11.90 | $11.67 | $11.84 | $11.84 | 2,249,500 |
| 2023-11-30 | $11.87 | $11.89 | $11.68 | $11.78 | $11.78 | 2,307,000 |
| 2023-11-29 | $11.99 | $12.06 | $11.80 | $11.80 | $11.80 | 2,405,420 |
| 2023-11-28 | $11.92 | $12.04 | $11.80 | $12.02 | $12.02 | 1,802,900 |
| 2023-11-27 | $11.94 | $12.04 | $11.80 | $11.90 | $11.90 | 2,543,900 |
| 2023-11-24 | $12.20 | $12.20 | $11.90 | $11.98 | $11.98 | 2,672,000 |
| 2023-11-23 | $11.98 | $12.22 | $11.96 | $12.15 | $12.15 | 2,652,500 |
| 2023-11-22 | $12.20 | $12.29 | $12.00 | $12.01 | $12.01 | 2,401,490 |
| 2023-11-21 | $12.10 | $12.46 | $12.09 | $12.24 | $12.24 | 4,199,550 |
| 2023-11-20 | $12.03 | $12.14 | $12.00 | $12.11 | $12.11 | 2,657,560 |
| 2023-11-17 | $11.99 | $12.12 | $11.90 | $12.04 | $12.04 | 2,197,800 |
| 2023-11-16 | $12.15 | $12.15 | $11.92 | $11.92 | $11.92 | 2,717,860 |
| 2023-11-15 | $12.07 | $12.24 | $12.01 | $12.15 | $12.15 | 2,880,860 |
| 2023-11-14 | $11.94 | $12.12 | $11.94 | $11.98 | $11.98 | 2,170,290 |
| 2023-11-13 | $11.97 | $12.05 | $11.88 | $12.02 | $12.02 | 2,666,020 |
| 2023-11-10 | $12.03 | $12.03 | $11.86 | $11.94 | $11.94 | 1,782,360 |
| 2023-11-09 | $12.03 | $12.09 | $11.95 | $12.01 | $12.01 | 1,904,490 |
| 2023-11-08 | $12.02 | $12.10 | $11.94 | $12.01 | $12.01 | 2,542,840 |
| 2023-11-07 | $12.03 | $12.05 | $11.86 | $12.00 | $12.00 | 2,304,020 |
| 2023-11-06 | $11.90 | $12.09 | $11.83 | $12.04 | $12.04 | 2,542,500 |
| 2023-11-03 | $11.75 | $11.93 | $11.70 | $11.84 | $11.84 | 1,673,700 |
| 2023-11-02 | $11.94 | $12.01 | $11.75 | $11.75 | $11.75 | 1,921,880 |
| 2023-11-01 | $11.80 | $11.95 | $11.76 | $11.92 | $11.92 | 3,027,010 |
| 2023-10-31 | $11.92 | $11.98 | $11.74 | $11.80 | $11.80 | 2,710,100 |
| 2023-10-30 | $11.62 | $11.96 | $11.62 | $11.91 | $11.91 | 4,659,820 |
| 2023-10-27 | $11.28 | $11.84 | $11.11 | $11.74 | $11.74 | 5,439,970 |
| 2023-10-26 | $11.86 | $11.86 | $11.08 | $11.28 | $11.28 | 6,673,070 |
| 2023-10-25 | $11.75 | $12.18 | $11.75 | $11.88 | $11.88 | 7,381,490 |
| 2023-10-24 | $11.09 | $11.36 | $11.04 | $11.29 | $11.29 | 3,109,010 |
| 2023-10-23 | $11.37 | $11.46 | $10.96 | $11.09 | $11.09 | 3,880,140 |
| 2023-10-20 | $11.36 | $11.69 | $11.36 | $11.46 | $11.46 | 2,427,340 |
| 2023-10-19 | $11.40 | $11.65 | $11.40 | $11.43 | $11.43 | 2,021,200 |
| 2023-10-18 | $11.59 | $11.64 | $11.45 | $11.46 | $11.46 | 2,225,040 |
| 2023-10-17 | $11.55 | $11.68 | $11.49 | $11.64 | $11.64 | 2,273,400 |
| 2023-10-16 | $11.71 | $11.78 | $11.54 | $11.60 | $11.60 | 2,384,100 |
| 2023-10-13 | $11.84 | $11.85 | $11.61 | $11.68 | $11.68 | 2,230,220 |
| 2023-10-12 | $11.72 | $11.87 | $11.67 | $11.84 | $11.84 | 3,161,640 |
| 2023-10-11 | $11.79 | $11.83 | $11.60 | $11.65 | $11.65 | 2,595,300 |
| 2023-10-10 | $11.80 | $11.86 | $11.59 | $11.63 | $11.63 | 2,967,300 |
| 2023-10-09 | $11.98 | $12.03 | $11.71 | $11.75 | $11.75 | 3,408,610 |
| 2023-09-28 | $12.04 | $12.06 | $11.91 | $12.01 | $12.01 | 1,854,140 |
| 2023-09-27 | $11.85 | $12.06 | $11.83 | $11.97 | $11.97 | 2,251,000 |
| 2023-09-26 | $11.92 | $11.96 | $11.85 | $11.86 | $11.86 | 1,473,880 |
| 2023-09-25 | $12.10 | $12.10 | $11.89 | $11.92 | $11.92 | 1,918,620 |
| 2023-09-22 | $11.93 | $12.07 | $11.80 | $12.05 | $12.05 | 1,813,200 |
| 2023-09-21 | $12.06 | $12.17 | $11.92 | $11.93 | $11.93 | 2,242,300 |
| 2023-09-20 | $12.10 | $12.20 | $12.05 | $12.06 | $12.06 | 1,528,900 |
| 2023-09-19 | $12.29 | $12.29 | $12.02 | $12.08 | $12.08 | 1,720,000 |
| 2023-09-18 | $11.96 | $12.29 | $11.89 | $12.22 | $12.22 | 2,609,240 |
| 2023-09-15 | $12.07 | $12.14 | $11.96 | $12.06 | $12.06 | 1,857,410 |
| 2023-09-14 | $12.29 | $12.30 | $11.93 | $12.00 | $12.00 | 3,698,810 |
| 2023-09-13 | $12.48 | $12.48 | $12.26 | $12.30 | $12.30 | 2,015,500 |
| 2023-09-12 | $12.43 | $12.53 | $12.33 | $12.44 | $12.44 | 1,906,400 |
| 2023-09-11 | $12.40 | $12.51 | $12.25 | $12.44 | $12.44 | 3,291,760 |
| 2023-09-08 | $12.45 | $12.57 | $12.36 | $12.36 | $12.36 | 1,927,890 |
| 2023-09-07 | $12.76 | $12.79 | $12.50 | $12.52 | $12.52 | 2,382,600 |
| 2023-09-06 | $12.61 | $12.76 | $12.54 | $12.73 | $12.73 | 1,530,320 |
| 2023-09-05 | $12.93 | $12.93 | $12.60 | $12.65 | $12.65 | 2,963,260 |
| 2023-09-04 | $12.48 | $12.92 | $12.46 | $12.89 | $12.89 | 5,355,570 |
| 2023-09-01 | $12.30 | $12.54 | $12.26 | $12.46 | $12.46 | 3,637,810 |
| 2023-08-31 | $12.35 | $12.47 | $12.22 | $12.23 | $12.23 | 3,054,420 |
| 2023-08-30 | $12.46 | $12.61 | $12.34 | $12.41 | $12.41 | 4,645,150 |
| 2023-08-29 | $12.58 | $12.86 | $12.44 | $12.48 | $12.48 | 4,551,180 |
| 2023-08-28 | $12.87 | $12.90 | $12.55 | $12.68 | $12.68 | 7,129,390 |
| 2023-08-25 | $12.22 | $12.43 | $12.15 | $12.16 | $12.16 | 3,285,070 |
| 2023-08-24 | $12.46 | $12.55 | $12.23 | $12.23 | $12.23 | 3,274,920 |
| 2023-08-23 | $12.63 | $12.86 | $12.43 | $12.44 | $12.44 | 2,751,140 |
| 2023-08-22 | $12.84 | $12.97 | $12.49 | $12.65 | $12.65 | 4,476,970 |
| 2023-08-21 | $13.06 | $13.20 | $12.80 | $12.80 | $12.80 | 2,877,980 |
| 2023-08-18 | $13.27 | $13.33 | $13.05 | $13.05 | $13.05 | 2,473,560 |
| 2023-08-17 | $13.15 | $13.30 | $12.98 | $13.27 | $13.27 | 2,140,140 |
| 2023-08-16 | $13.09 | $13.32 | $13.05 | $13.10 | $13.10 | 1,489,100 |
| 2023-08-15 | $13.24 | $13.32 | $13.06 | $13.15 | $13.15 | 2,372,940 |
| 2023-08-14 | $13.25 | $13.35 | $13.03 | $13.22 | $13.22 | 3,678,110 |
| 2023-08-11 | $13.66 | $13.79 | $13.36 | $13.37 | $13.37 | 2,770,870 |
| 2023-08-10 | $13.66 | $13.74 | $13.50 | $13.66 | $13.66 | 3,162,100 |
| 2023-08-09 | $13.74 | $13.94 | $13.65 | $13.83 | $13.83 | 2,691,030 |
| 2023-08-08 | $13.76 | $13.90 | $13.60 | $13.79 | $13.79 | 2,235,240 |
| 2023-08-07 | $14.12 | $14.12 | $13.75 | $13.81 | $13.81 | 3,366,860 |
| 2023-08-04 | $14.36 | $14.39 | $14.06 | $14.10 | $14.10 | 2,544,750 |
| 2023-08-03 | $14.20 | $14.26 | $14.04 | $14.22 | $14.22 | 2,274,330 |
| 2023-08-02 | $14.30 | $14.48 | $14.12 | $14.26 | $14.26 | 2,350,330 |
| 2023-08-01 | $14.22 | $14.41 | $14.16 | $14.29 | $14.29 | 4,016,820 |
| 2023-07-31 | $13.99 | $14.45 | $13.96 | $14.37 | $14.37 | 7,249,530 |
| 2023-07-28 | $13.79 | $14.08 | $13.69 | $13.98 | $13.98 | 3,661,730 |
| 2023-07-27 | $13.93 | $14.05 | $13.74 | $13.78 | $13.78 | 2,799,090 |
| 2023-07-26 | $13.94 | $13.98 | $13.77 | $13.95 | $13.95 | 3,307,350 |
| 2023-07-25 | $13.40 | $13.93 | $13.40 | $13.86 | $13.86 | 6,139,820 |
| 2023-07-24 | $13.40 | $13.63 | $13.24 | $13.28 | $13.28 | 3,336,650 |
| 2023-07-21 | $13.37 | $13.47 | $13.24 | $13.40 | $13.40 | 3,165,880 |
| 2023-07-20 | $13.42 | $13.68 | $13.35 | $13.38 | $13.38 | 3,808,670 |
| 2023-07-19 | $13.11 | $13.37 | $13.11 | $13.35 | $13.35 | 3,191,970 |
| 2023-07-18 | $13.18 | $13.22 | $12.92 | $13.19 | $13.19 | 4,114,920 |
| 2023-07-17 | $13.22 | $13.28 | $12.95 | $13.13 | $13.13 | 2,711,710 |
| 2023-07-14 | $13.48 | $13.48 | $13.13 | $13.17 | $13.17 | 2,696,520 |
| 2023-07-13 | $13.20 | $13.43 | $13.18 | $13.33 | $13.33 | 3,171,100 |
| 2023-07-12 | $13.36 | $13.40 | $13.18 | $13.18 | $13.18 | 1,756,270 |
| 2023-07-11 | $13.32 | $13.40 | $13.21 | $13.36 | $13.36 | 2,295,870 |
| 2023-07-10 | $13.37 | $13.37 | $13.12 | $13.22 | $13.22 | 2,884,660 |
| 2023-07-07 | $13.24 | $13.40 | $13.20 | $13.37 | $13.37 | 1,312,160 |
| 2023-07-06 | $13.30 | $13.37 | $13.20 | $13.29 | $13.29 | 1,462,950 |
| 2023-07-05 | $13.40 | $13.40 | $13.21 | $13.33 | $13.33 | 1,000,790 |
| 2023-07-04 | $13.29 | $13.41 | $13.23 | $13.35 | $13.35 | 1,821,820 |
| 2023-07-03 | $13.30 | $13.47 | $13.24 | $13.28 | $13.28 | 3,481,280 |
| 2023-06-30 | $13.00 | $13.31 | $12.96 | $13.24 | $13.24 | 2,428,740 |
| 2023-06-29 | $12.99 | $13.02 | $12.85 | $12.93 | $12.93 | 1,780,410 |
| 2023-06-28 | $13.08 | $13.11 | $12.87 | $13.00 | $13.00 | 1,533,720 |
| 2023-06-27 | $12.59 | $13.14 | $12.57 | $13.07 | $13.07 | 3,116,260 |
| 2023-06-26 | $12.81 | $12.85 | $12.57 | $12.59 | $12.59 | 2,455,320 |
| 2023-06-21 | $13.11 | $13.18 | $12.85 | $12.85 | $12.85 | 2,983,510 |
| 2023-06-20 | $13.41 | $13.41 | $13.08 | $13.10 | $13.10 | 2,816,850 |
| 2023-06-19 | $13.75 | $13.76 | $13.30 | $13.35 | $13.35 | 2,720,660 |
| 2023-06-16 | $13.68 | $13.90 | $13.67 | $13.74 | $13.74 | 1,723,920 |
| 2023-06-15 | $13.51 | $13.76 | $13.43 | $13.74 | $13.74 | 2,555,250 |
| 2023-06-14 | $13.80 | $13.85 | $13.52 | $13.57 | $13.57 | 1,938,630 |
| 2023-06-13 | $13.46 | $13.88 | $13.46 | $13.80 | $13.80 | 4,172,790 |
| 2023-06-12 | $13.22 | $13.62 | $13.09 | $13.50 | $13.50 | 4,254,330 |
| 2023-06-09 | $13.58 | $13.67 | $13.19 | $13.19 | $13.19 | 2,557,360 |
| 2023-06-08 | $13.45 | $13.80 | $13.45 | $13.62 | $13.62 | 2,556,640 |
| 2023-06-07 | $13.45 | $13.68 | $13.40 | $13.44 | $13.44 | 2,279,440 |
| 2023-06-06 | $13.62 | $13.83 | $13.49 | $13.52 | $13.52 | 2,595,510 |
| 2023-06-05 | $13.71 | $13.80 | $13.42 | $13.54 | $13.54 | 3,349,120 |
| 2023-06-02 | $13.27 | $13.76 | $13.26 | $13.71 | $13.71 | 2,530,150 |
| 2023-06-01 | $13.21 | $13.49 | $13.14 | $13.27 | $13.27 | 2,711,970 |
| 2023-05-31 | $13.60 | $13.60 | $13.15 | $13.19 | $13.19 | 3,337,630 |
| 2023-05-30 | $13.89 | $13.94 | $13.51 | $13.77 | $13.47 | 2,355,060 |
| 2023-05-29 | $14.06 | $14.16 | $13.79 | $13.84 | $13.54 | 2,777,610 |
| 2023-05-26 | $14.50 | $14.52 | $13.90 | $14.06 | $13.76 | 3,478,140 |
| 2023-05-25 | $14.85 | $14.88 | $14.40 | $14.49 | $14.18 | 2,100,720 |
| 2023-05-24 | $14.74 | $14.98 | $14.58 | $14.83 | $14.51 | 1,704,640 |
| 2023-05-23 | $14.78 | $14.95 | $14.66 | $14.78 | $14.46 | 1,669,440 |
| 2023-05-22 | $14.41 | $14.79 | $14.41 | $14.76 | $14.44 | 1,707,590 |
| 2023-05-19 | $14.44 | $14.53 | $14.30 | $14.47 | $14.16 | 1,954,960 |
| 2023-05-18 | $14.56 | $14.60 | $14.36 | $14.43 | $14.12 | 1,739,880 |
| 2023-05-17 | $14.60 | $14.72 | $14.44 | $14.48 | $14.17 | 1,862,940 |
| 2023-05-16 | $14.79 | $14.87 | $14.53 | $14.62 | $14.31 | 1,742,110 |
| 2023-05-15 | $14.77 | $14.92 | $14.70 | $14.85 | $14.53 | 1,406,300 |
| 2023-05-12 | $14.89 | $14.96 | $14.78 | $14.80 | $14.48 | 1,479,480 |
| 2023-05-11 | $14.83 | $14.89 | $14.73 | $14.82 | $14.50 | 1,096,530 |
| 2023-05-10 | $14.60 | $14.94 | $14.58 | $14.82 | $14.50 | 1,961,700 |
| 2023-05-09 | $14.70 | $15.07 | $14.55 | $14.59 | $14.28 | 3,441,180 |
| 2023-05-08 | $14.64 | $14.87 | $14.54 | $14.66 | $14.34 | 2,177,060 |
| 2023-05-05 | $14.76 | $14.79 | $14.43 | $14.61 | $14.30 | 2,900,260 |
| 2023-05-04 | $14.69 | $14.94 | $14.50 | $14.79 | $14.47 | 2,738,840 |
| 2023-05-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.37 | 0 |
| 2023-05-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.37 | 0 |
| 2023-04-28 | $14.41 | $14.78 | $14.35 | $14.69 | $14.37 | 2,821,210 |
| 2023-04-27 | $14.47 | $14.68 | $14.33 | $14.45 | $14.14 | 2,746,820 |
| 2023-04-26 | $14.22 | $14.89 | $14.19 | $14.57 | $14.26 | 3,692,370 |
| 2023-04-25 | $14.50 | $14.54 | $14.05 | $14.24 | $13.93 | 3,323,420 |
| 2023-04-24 | $15.04 | $15.04 | $14.36 | $14.41 | $14.10 | 6,136,800 |
| 2023-04-21 | $15.40 | $15.57 | $14.98 | $15.02 | $14.70 | 4,428,150 |
| 2023-04-20 | $15.70 | $15.78 | $15.35 | $15.37 | $15.04 | 3,943,860 |
| 2023-04-19 | $16.22 | $16.23 | $15.62 | $15.73 | $15.39 | 5,901,330 |
| 2023-04-18 | $16.33 | $16.53 | $16.10 | $16.20 | $15.85 | 1,712,710 |
| 2023-04-17 | $16.13 | $16.59 | $16.05 | $16.35 | $16.00 | 4,109,540 |
| 2023-04-14 | $16.29 | $16.33 | $16.12 | $16.16 | $15.81 | 2,008,430 |
| 2023-04-13 | $16.20 | $16.24 | $16.09 | $16.22 | $15.87 | 1,358,610 |
| 2023-04-12 | $16.35 | $16.40 | $16.08 | $16.18 | $15.83 | 2,367,880 |
| 2023-04-11 | $16.20 | $16.35 | $16.02 | $16.29 | $15.94 | 2,388,820 |
| 2023-04-10 | $16.57 | $16.65 | $16.10 | $16.18 | $15.83 | 6,557,440 |
| 2023-04-07 | $16.18 | $16.63 | $16.12 | $16.58 | $16.22 | 5,383,660 |
| 2023-04-06 | $16.38 | $16.42 | $16.12 | $16.12 | $15.77 | 2,617,740 |
| 2023-04-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.03 | 0 |
| 2023-04-04 | $16.63 | $16.64 | $16.22 | $16.38 | $16.03 | 2,985,820 |
| 2023-04-03 | $16.38 | $16.66 | $16.29 | $16.63 | $16.27 | 4,192,460 |
| 2023-03-31 | $16.42 | $16.52 | $16.28 | $16.31 | $15.96 | 2,529,680 |
| 2023-03-30 | $16.29 | $16.43 | $16.17 | $16.43 | $16.08 | 1,911,750 |
| 2023-03-29 | $16.38 | $16.44 | $16.23 | $16.28 | $15.93 | 1,808,890 |
| 2023-03-28 | $16.40 | $16.49 | $16.31 | $16.37 | $16.02 | 1,699,600 |
| 2023-03-27 | $16.88 | $16.88 | $16.30 | $16.40 | $16.05 | 4,259,360 |
| 2023-03-24 | $17.13 | $17.31 | $16.81 | $16.88 | $16.52 | 3,074,480 |
| 2023-03-23 | $16.72 | $17.31 | $16.60 | $17.18 | $16.81 | 4,592,040 |
| 2023-03-22 | $16.89 | $17.08 | $16.64 | $16.76 | $16.40 | 2,535,620 |
| 2023-03-21 | $16.70 | $16.96 | $16.62 | $16.85 | $16.49 | 2,437,570 |
| 2023-03-20 | $16.87 | $17.11 | $16.51 | $16.66 | $16.30 | 3,988,580 |
| 2023-03-17 | $16.94 | $17.18 | $16.76 | $16.87 | $16.51 | 2,141,990 |
| 2023-03-16 | $17.29 | $17.34 | $16.81 | $16.90 | $16.54 | 2,591,750 |
| 2023-03-15 | $17.08 | $17.54 | $17.05 | $17.39 | $17.02 | 3,342,400 |
| 2023-03-14 | $17.70 | $17.74 | $16.84 | $16.93 | $16.57 | 7,011,750 |
| 2023-03-13 | $17.46 | $17.89 | $17.44 | $17.82 | $17.44 | 2,596,230 |
| 2023-03-10 | $17.61 | $17.71 | $17.32 | $17.50 | $17.12 | 3,232,970 |
| 2023-03-09 | $17.72 | $17.92 | $17.61 | $17.79 | $17.41 | 2,299,510 |
| 2023-03-08 | $17.73 | $17.80 | $17.50 | $17.71 | $17.33 | 2,827,890 |
| 2023-03-07 | $17.98 | $18.18 | $17.74 | $17.76 | $17.38 | 3,330,060 |
| 2023-03-06 | $18.53 | $18.58 | $17.82 | $17.98 | $17.59 | 8,511,150 |
| 2023-03-03 | $18.85 | $18.88 | $18.45 | $18.54 | $18.54 | 4,407,670 |
| 2023-03-02 | $18.83 | $19.10 | $18.62 | $18.94 | $18.94 | 6,142,410 |
| 2023-03-01 | $18.70 | $19.15 | $18.61 | $18.83 | $18.83 | 5,887,230 |
| 2023-02-28 | $18.64 | $18.79 | $18.43 | $18.76 | $18.76 | 3,889,050 |
| 2023-02-27 | $18.99 | $19.15 | $18.32 | $18.60 | $18.60 | 8,266,890 |
| 2023-02-24 | $19.02 | $19.18 | $18.84 | $19.11 | $19.11 | 4,987,690 |
| 2023-02-23 | $19.65 | $19.75 | $18.98 | $19.18 | $19.18 | 7,302,940 |
| 2023-02-22 | $19.86 | $20.05 | $19.52 | $19.68 | $19.68 | 6,761,540 |
| 2023-02-21 | $19.55 | $20.23 | $19.40 | $20.05 | $20.05 | 23,140,060 |
| 2023-02-20 | $17.94 | $19.67 | $17.86 | $19.67 | $19.67 | 21,227,560 |
| 2023-02-17 | $17.45 | $18.09 | $17.35 | $17.88 | $17.88 | 6,384,430 |
| 2023-02-16 | $18.41 | $18.45 | $17.25 | $17.38 | $17.38 | 7,712,200 |
| 2023-02-15 | $18.20 | $18.92 | $18.14 | $18.30 | $18.30 | 9,124,140 |
| 2023-02-14 | $17.60 | $18.40 | $17.55 | $18.20 | $18.20 | 9,952,010 |
| 2023-02-13 | $17.12 | $17.92 | $17.07 | $17.58 | $17.58 | 6,588,930 |
| 2023-02-10 | $16.90 | $17.42 | $16.80 | $17.11 | $17.11 | 5,027,830 |
| 2023-02-09 | $16.63 | $16.98 | $16.50 | $16.94 | $16.94 | 4,365,840 |
| 2023-02-08 | $16.75 | $16.90 | $16.51 | $16.63 | $16.63 | 2,811,820 |
| 2023-02-07 | $16.71 | $16.96 | $16.50 | $16.79 | $16.79 | 4,508,870 |
| 2023-02-06 | $16.84 | $16.84 | $16.42 | $16.55 | $16.55 | 3,459,300 |
| 2023-02-03 | $16.98 | $17.02 | $16.77 | $16.84 | $16.84 | 3,935,590 |
| 2023-02-02 | $16.99 | $17.06 | $16.76 | $16.98 | $16.98 | 3,309,560 |
| 2023-02-01 | $16.60 | $17.04 | $16.60 | $16.92 | $16.92 | 6,215,000 |
| 2023-01-31 | $16.73 | $16.74 | $16.46 | $16.57 | $16.57 | 4,148,090 |
| 2023-01-30 | $16.10 | $17.16 | $16.10 | $16.78 | $16.78 | 9,677,450 |
| 2023-01-20 | $15.58 | $15.95 | $15.58 | $15.91 | $15.91 | 2,637,840 |
| 2023-01-19 | $15.51 | $15.64 | $15.41 | $15.58 | $15.58 | 2,181,820 |
| 2023-01-18 | $15.65 | $15.70 | $15.44 | $15.51 | $15.51 | 2,137,490 |
| 2023-01-17 | $15.66 | $15.87 | $15.56 | $15.65 | $15.65 | 2,457,350 |
| 2023-01-16 | $15.46 | $15.90 | $15.33 | $15.58 | $15.58 | 5,019,930 |
| 2023-01-13 | $15.44 | $15.83 | $15.38 | $15.50 | $15.50 | 4,218,130 |
| 2023-01-12 | $15.51 | $15.65 | $15.34 | $15.44 | $15.44 | 2,000,580 |
| 2023-01-11 | $15.61 | $15.84 | $15.47 | $15.51 | $15.51 | 4,646,240 |
| 2023-01-10 | $16.38 | $16.38 | $15.48 | $15.63 | $15.63 | 7,688,260 |
| 2023-01-09 | $16.60 | $16.68 | $16.20 | $16.38 | $16.38 | 4,875,380 |
| 2023-01-06 | $16.45 | $16.82 | $16.45 | $16.54 | $16.54 | 2,065,530 |
| 2023-01-05 | $16.20 | $16.55 | $16.20 | $16.45 | $16.45 | 2,281,400 |
| 2023-01-04 | $15.85 | $16.65 | $15.85 | $16.39 | $16.39 | 4,692,430 |
| 2023-01-03 | $16.07 | $16.25 | $15.82 | $15.93 | $15.93 | 3,453,100 |
| 2023-01-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-12-30 | $16.06 | $16.17 | $15.85 | $16.08 | $16.08 | 1,536,990 |
| 2022-12-29 | $16.13 | $16.15 | $15.85 | $15.97 | $15.97 | 2,532,980 |
| 2022-12-28 | $16.72 | $16.81 | $16.10 | $16.15 | $16.15 | 3,732,830 |
| 2022-12-27 | $16.75 | $17.06 | $16.62 | $16.85 | $16.85 | 2,166,350 |
| 2022-12-26 | $17.30 | $17.30 | $16.66 | $16.73 | $16.73 | 3,302,240 |
| 2022-12-23 | $17.59 | $17.68 | $16.98 | $17.10 | $17.10 | 2,162,100 |
| 2022-12-22 | $17.82 | $18.16 | $17.50 | $17.56 | $17.56 | 3,492,430 |
| 2022-12-21 | $16.85 | $17.77 | $16.84 | $17.70 | $17.70 | 5,733,740 |
| 2022-12-20 | $16.68 | $17.10 | $16.47 | $16.89 | $16.89 | 2,498,060 |
| 2022-12-19 | $16.89 | $17.40 | $16.65 | $16.77 | $16.77 | 2,738,640 |
| 2022-12-16 | $16.69 | $17.38 | $16.60 | $16.91 | $16.91 | 3,226,010 |
| 2022-12-15 | $16.66 | $16.90 | $16.63 | $16.73 | $16.73 | 1,471,980 |
| 2022-12-14 | $17.17 | $17.22 | $16.62 | $16.65 | $16.65 | 2,165,200 |
| 2022-12-13 | $17.02 | $17.19 | $16.76 | $17.17 | $17.17 | 2,004,380 |
| 2022-12-12 | $17.84 | $17.84 | $16.96 | $17.01 | $17.01 | 4,536,110 |
| 2022-12-09 | $17.25 | $17.88 | $17.20 | $17.85 | $17.85 | 4,981,960 |
| 2022-12-08 | $17.28 | $17.48 | $17.11 | $17.25 | $17.25 | 2,199,300 |
| 2022-12-07 | $17.16 | $17.36 | $17.04 | $17.28 | $17.28 | 2,479,000 |
| 2022-12-06 | $17.59 | $17.86 | $17.00 | $17.22 | $17.22 | 4,638,950 |
| 2022-12-05 | $17.50 | $18.05 | $17.28 | $17.62 | $17.62 | 5,595,600 |
| 2022-12-01 | $17.98 | $17.99 | $17.22 | $17.27 | $17.27 | 4,724,610 |
| 2022-11-30 | $18.44 | $18.52 | $17.56 | $17.68 | $17.68 | 5,965,180 |
| 2022-11-29 | $17.54 | $18.66 | $17.53 | $18.41 | $18.41 | 12,850,640 |
| 2022-11-28 | $16.80 | $17.36 | $16.55 | $17.10 | $17.10 | 6,453,670 |
| 2022-11-25 | $15.92 | $17.19 | $15.83 | $17.03 | $17.03 | 9,197,580 |
| 2022-11-24 | $15.80 | $16.03 | $15.77 | $15.95 | $15.95 | 2,242,210 |
| 2022-11-23 | $15.82 | $15.85 | $15.51 | $15.74 | $15.74 | 2,189,940 |
| 2022-11-22 | $15.88 | $16.34 | $15.00 | $15.82 | $15.82 | 4,402,360 |
| 2022-11-21 | $16.07 | $16.07 | $15.80 | $15.88 | $15.88 | 2,738,090 |
| 2022-11-18 | $16.48 | $16.75 | $16.08 | $16.12 | $16.12 | 3,432,610 |
| 2022-11-17 | $16.44 | $16.49 | $16.15 | $16.40 | $16.40 | 3,138,770 |
| 2022-11-16 | $16.75 | $16.97 | $16.35 | $16.49 | $16.49 | 4,272,930 |
| 2022-11-15 | $17.18 | $17.19 | $16.36 | $16.77 | $16.77 | 6,934,680 |
| 2022-11-14 | $17.11 | $17.92 | $16.67 | $16.71 | $16.71 | 12,576,760 |
| 2022-11-11 | $15.80 | $16.92 | $15.71 | $16.35 | $16.35 | 8,200,780 |
| 2022-11-10 | $15.50 | $15.63 | $15.29 | $15.40 | $15.40 | 2,097,480 |
| 2022-11-09 | $15.52 | $15.88 | $15.49 | $15.61 | $15.61 | 2,924,140 |
| 2022-11-08 | $15.71 | $15.79 | $15.23 | $15.49 | $15.49 | 3,545,170 |
| 2022-11-07 | $15.78 | $15.88 | $15.57 | $15.67 | $15.67 | 3,371,150 |
| 2022-11-04 | $15.16 | $15.85 | $15.11 | $15.78 | $15.78 | 5,393,440 |
| 2022-11-03 | $15.12 | $15.25 | $14.95 | $15.20 | $15.20 | 4,460,710 |
| 2022-11-02 | $15.26 | $15.35 | $14.99 | $15.13 | $15.13 | 3,249,560 |
| 2022-11-01 | $14.72 | $15.30 | $14.61 | $15.22 | $15.22 | 5,174,340 |
| 2022-10-31 | $14.58 | $14.93 | $14.38 | $14.63 | $14.63 | 4,849,530 |
| 2022-10-28 | $15.78 | $15.78 | $14.92 | $14.99 | $14.99 | 4,760,830 |
| 2022-10-27 | $15.40 | $16.10 | $15.30 | $15.92 | $15.92 | 4,562,730 |
| 2022-10-26 | $15.24 | $15.89 | $15.09 | $15.73 | $15.73 | 5,999,830 |
| 2022-10-25 | $15.51 | $15.58 | $14.77 | $15.22 | $15.22 | 4,699,540 |
| 2022-10-24 | $16.25 | $16.42 | $15.31 | $15.50 | $15.50 | 5,491,360 |
| 2022-10-21 | $16.32 | $16.45 | $16.03 | $16.18 | $16.18 | 1,570,260 |
| 2022-10-20 | $16.66 | $16.79 | $16.20 | $16.23 | $16.23 | 2,862,930 |
| 2022-10-19 | $17.40 | $17.71 | $16.69 | $16.72 | $16.72 | 2,982,040 |
| 2022-10-18 | $17.10 | $17.79 | $16.96 | $17.49 | $17.49 | 4,875,300 |
| 2022-10-17 | $16.84 | $17.27 | $16.65 | $17.08 | $17.08 | 3,566,580 |
| 2022-10-14 | $16.51 | $17.14 | $16.30 | $16.81 | $16.81 | 3,489,170 |
| 2022-10-13 | $16.96 | $16.96 | $16.23 | $16.37 | $16.37 | 3,142,480 |
| 2022-10-12 | $16.03 | $17.08 | $15.95 | $16.97 | $16.97 | 5,013,260 |
| 2022-10-11 | $16.09 | $16.19 | $15.67 | $15.97 | $15.97 | 2,444,940 |
| 2022-10-10 | $16.61 | $16.66 | $15.98 | $16.00 | $16.00 | 2,271,470 |
| 2022-09-30 | $16.56 | $16.81 | $16.50 | $16.53 | $16.53 | 1,151,860 |
| 2022-09-29 | $16.93 | $17.14 | $16.50 | $16.60 | $16.60 | 2,182,070 |
| 2022-09-28 | $17.44 | $17.52 | $16.70 | $16.80 | $16.80 | 2,514,180 |
| 2022-09-27 | $16.99 | $17.51 | $16.99 | $17.45 | $17.45 | 2,423,260 |
| 2022-09-26 | $17.28 | $17.66 | $16.95 | $17.01 | $17.01 | 2,105,200 |
| 2022-09-23 | $17.60 | $17.74 | $17.07 | $17.44 | $17.44 | 2,034,410 |
| 2022-09-22 | $17.56 | $17.85 | $17.45 | $17.64 | $17.64 | 1,163,910 |
| 2022-09-21 | $17.84 | $17.96 | $17.38 | $17.69 | $17.69 | 2,448,320 |
| 2022-09-20 | $18.11 | $18.29 | $17.72 | $17.84 | $17.84 | 1,760,410 |
| 2022-09-19 | $18.42 | $18.50 | $18.00 | $18.04 | $18.04 | 1,265,530 |
| 2022-09-16 | $19.27 | $19.29 | $18.32 | $18.46 | $18.46 | 2,349,380 |
| 2022-09-15 | $19.14 | $19.62 | $19.14 | $19.29 | $19.29 | 2,647,950 |
| 2022-09-14 | $19.20 | $19.58 | $19.05 | $19.14 | $19.14 | 1,770,160 |
| 2022-09-13 | $19.41 | $19.65 | $19.13 | $19.42 | $19.42 | 2,021,300 |
| 2022-09-12 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2022-09-09 | $18.50 | $19.45 | $18.50 | $19.39 | $19.39 | 4,160,040 |
| 2022-09-08 | $18.75 | $18.94 | $18.60 | $18.68 | $18.68 | 1,577,190 |
| 2022-09-07 | $18.51 | $18.84 | $18.25 | $18.84 | $18.84 | 3,480,730 |
| 2022-09-06 | $18.40 | $18.74 | $18.33 | $18.52 | $18.52 | 2,049,480 |
| 2022-09-05 | $18.60 | $18.75 | $18.32 | $18.41 | $18.41 | 2,427,420 |
| 2022-09-02 | $18.55 | $18.78 | $18.31 | $18.57 | $18.57 | 2,995,500 |
| 2022-09-01 | $18.69 | $19.25 | $18.41 | $18.53 | $18.53 | 2,932,840 |
| 2022-08-31 | $19.31 | $19.49 | $18.68 | $18.69 | $18.69 | 4,667,740 |
| 2022-08-30 | $19.83 | $20.02 | $19.28 | $19.45 | $19.45 | 2,380,540 |
| 2022-08-29 | $19.17 | $20.00 | $19.01 | $19.86 | $19.86 | 3,362,870 |
| 2022-08-26 | $20.28 | $20.37 | $19.94 | $19.97 | $19.97 | 1,715,470 |
| 2022-08-25 | $20.10 | $20.48 | $19.80 | $20.28 | $20.28 | 2,716,300 |
| 2022-08-24 | $20.85 | $20.85 | $20.03 | $20.10 | $20.10 | 2,800,530 |
| 2022-08-23 | $21.42 | $21.44 | $20.46 | $20.79 | $20.79 | 3,590,890 |
| 2022-08-22 | $21.11 | $21.77 | $20.77 | $21.50 | $21.50 | 1,964,940 |
| 2022-08-19 | $21.37 | $21.58 | $21.00 | $21.08 | $21.08 | 1,856,180 |
| 2022-08-18 | $21.70 | $21.77 | $21.29 | $21.36 | $21.36 | 2,170,380 |
| 2022-08-17 | $22.13 | $22.19 | $21.65 | $21.76 | $21.76 | 1,641,140 |
| 2022-08-16 | $21.91 | $22.38 | $21.55 | $22.24 | $22.24 | 3,008,160 |
| 2022-08-15 | $21.85 | $22.10 | $21.65 | $21.86 | $21.86 | 2,116,490 |
| 2022-08-12 | $22.45 | $22.55 | $21.82 | $22.03 | $22.03 | 2,913,160 |
| 2022-08-11 | $22.23 | $22.52 | $22.06 | $22.49 | $22.49 | 2,681,200 |
| 2022-08-10 | $22.13 | $22.29 | $21.66 | $22.20 | $22.20 | 3,379,750 |
| 2022-08-09 | $22.12 | $22.60 | $21.89 | $22.28 | $22.28 | 3,593,120 |
| 2022-08-08 | $20.80 | $22.22 | $20.68 | $22.20 | $22.20 | 7,020,160 |
| 2022-08-05 | $20.80 | $21.00 | $20.36 | $20.93 | $20.93 | 2,410,430 |
| 2022-08-04 | $20.38 | $20.65 | $19.87 | $20.65 | $20.65 | 3,041,750 |
| 2022-08-03 | $20.45 | $20.79 | $20.01 | $20.13 | $20.13 | 3,038,910 |
| 2022-08-02 | $20.50 | $20.88 | $19.90 | $20.42 | $20.42 | 3,896,920 |
| 2022-08-01 | $20.95 | $21.03 | $20.30 | $21.00 | $21.00 | 4,098,210 |
| 2022-07-29 | $20.90 | $21.58 | $20.69 | $20.83 | $20.83 | 5,146,010 |
| 2022-07-28 | $20.43 | $20.89 | $20.40 | $20.82 | $20.82 | 2,726,310 |
| 2022-07-27 | $20.54 | $20.65 | $20.19 | $20.40 | $20.40 | 2,418,420 |
| 2022-07-26 | $20.06 | $20.72 | $19.88 | $20.65 | $20.65 | 3,050,100 |
| 2022-07-25 | $20.34 | $20.34 | $19.68 | $20.02 | $20.02 | 3,459,840 |
| 2022-07-22 | $20.66 | $20.87 | $19.93 | $20.00 | $20.00 | 5,109,910 |
| 2022-07-21 | $21.27 | $21.30 | $20.46 | $20.67 | $20.67 | 5,162,610 |
| 2022-07-20 | $21.09 | $21.68 | $21.03 | $21.22 | $21.22 | 3,176,300 |
| 2022-07-19 | $21.47 | $21.86 | $21.01 | $21.18 | $21.18 | 4,014,260 |
| 2022-07-18 | $20.46 | $21.06 | $20.27 | $20.98 | $20.98 | 4,336,600 |
| 2022-07-15 | $20.74 | $21.00 | $20.41 | $20.45 | $20.45 | 3,750,960 |
| 2022-07-14 | $21.88 | $21.88 | $20.59 | $20.74 | $20.74 | 8,520,820 |
| 2022-07-13 | $22.17 | $22.39 | $21.64 | $21.95 | $21.95 | 2,555,590 |
| 2022-07-12 | $22.11 | $22.29 | $21.65 | $21.99 | $21.99 | 4,124,690 |
| 2022-07-11 | $22.97 | $22.97 | $21.83 | $22.01 | $22.01 | 4,169,150 |
| 2022-07-08 | $23.39 | $23.72 | $22.85 | $23.02 | $23.02 | 2,762,080 |
| 2022-07-07 | $23.66 | $23.96 | $23.18 | $23.39 | $23.39 | 2,993,100 |
| 2022-07-06 | $24.46 | $24.96 | $23.45 | $23.65 | $23.65 | 5,589,840 |
| 2022-07-05 | $25.90 | $25.99 | $24.03 | $24.43 | $24.43 | 7,326,830 |
| 2022-07-04 | $25.31 | $25.59 | $25.00 | $25.56 | $25.56 | 3,699,790 |
| 2022-07-01 | $25.62 | $26.04 | $25.10 | $25.30 | $25.30 | 5,010,500 |
| 2022-06-30 | $24.50 | $26.27 | $24.22 | $25.49 | $25.49 | 8,498,600 |
| 2022-06-29 | $24.90 | $25.25 | $24.24 | $24.38 | $24.38 | 7,195,580 |
| 2022-06-28 | $22.98 | $24.78 | $22.88 | $24.63 | $24.63 | 6,740,460 |
| 2022-06-27 | $23.39 | $23.47 | $22.85 | $23.18 | $23.18 | 3,625,880 |
| 2022-06-24 | $22.92 | $23.48 | $22.51 | $23.24 | $23.24 | 3,141,040 |
| 2022-06-23 | $22.81 | $23.19 | $22.60 | $22.92 | $22.92 | 3,059,470 |
| 2022-06-22 | $23.53 | $23.53 | $22.69 | $22.80 | $22.80 | 3,025,580 |
| 2022-06-21 | $23.88 | $24.03 | $23.31 | $23.56 | $23.56 | 3,932,810 |
| 2022-06-20 | $23.75 | $24.60 | $23.71 | $24.00 | $24.00 | 4,237,560 |
| 2022-06-17 | $23.99 | $24.00 | $23.35 | $23.81 | $23.81 | 2,541,220 |
| 2022-06-16 | $24.05 | $24.29 | $23.42 | $23.97 | $23.97 | 2,815,090 |
| 2022-06-15 | $24.39 | $24.40 | $23.72 | $23.87 | $23.87 | 3,056,310 |
| 2022-06-14 | $23.55 | $23.94 | $23.20 | $23.82 | $23.82 | 2,719,870 |
| 2022-06-13 | $23.83 | $24.65 | $23.41 | $23.87 | $23.87 | 3,392,940 |
| 2022-06-10 | $23.25 | $24.56 | $23.06 | $23.86 | $23.86 | 4,289,300 |
| 2022-06-09 | $23.76 | $23.76 | $23.09 | $23.25 | $23.25 | 2,582,640 |
| 2022-06-08 | $24.11 | $24.70 | $23.16 | $23.87 | $23.87 | 3,163,660 |
| 2022-06-07 | $24.76 | $24.84 | $24.03 | $24.12 | $24.12 | 2,611,560 |
| 2022-06-06 | $24.70 | $25.25 | $24.50 | $24.77 | $24.77 | 1,775,270 |
| 2022-06-02 | $24.90 | $25.07 | $24.60 | $24.70 | $24.70 | 2,853,810 |
| 2022-06-01 | $23.38 | $25.07 | $23.38 | $24.61 | $24.61 | 3,299,690 |
| 2022-05-31 | $24.23 | $24.40 | $23.34 | $23.59 | $23.59 | 2,186,690 |
| 2022-05-30 | $24.00 | $24.30 | $23.45 | $23.94 | $23.94 | 2,251,920 |
| 2022-05-27 | $23.85 | $24.60 | $23.58 | $23.70 | $23.70 | 2,165,310 |
| 2022-05-26 | $23.10 | $24.20 | $22.61 | $23.93 | $23.93 | 3,067,330 |
| 2022-05-25 | $22.12 | $23.10 | $22.00 | $23.10 | $23.10 | 3,222,040 |
| 2022-05-24 | $23.60 | $23.88 | $22.05 | $22.12 | $22.12 | 3,408,360 |
| 2022-05-23 | $23.48 | $24.17 | $23.11 | $24.02 | $23.66 | 2,489,120 |
| 2022-05-20 | $22.76 | $23.79 | $22.76 | $23.48 | $23.12 | 3,235,390 |
| 2022-05-19 | $22.66 | $23.00 | $22.29 | $22.78 | $22.44 | 2,694,140 |
| 2022-05-18 | $23.11 | $23.30 | $22.60 | $23.10 | $22.75 | 2,047,680 |
| 2022-05-17 | $23.09 | $23.18 | $22.62 | $23.00 | $22.65 | 1,863,040 |
| 2022-05-16 | $23.65 | $24.10 | $22.90 | $23.00 | $22.65 | 2,440,250 |
| 2022-05-13 | $23.83 | $23.95 | $23.16 | $23.25 | $22.90 | 1,923,730 |
| 2022-05-12 | $23.34 | $23.75 | $23.07 | $23.54 | $23.18 | 2,251,680 |
| 2022-05-11 | $24.22 | $24.55 | $22.98 | $23.31 | $22.96 | 5,248,490 |
| 2022-05-10 | $23.91 | $24.50 | $23.80 | $24.22 | $23.85 | 1,748,190 |
| 2022-05-09 | $23.68 | $24.80 | $23.45 | $24.40 | $24.03 | 4,173,030 |
| 2022-05-06 | $23.08 | $23.97 | $22.90 | $23.75 | $23.39 | 2,431,570 |
| 2022-05-05 | $22.66 | $23.98 | $22.45 | $23.68 | $23.32 | 4,328,480 |
| 2022-05-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.32 | 0 |
| 2022-05-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.32 | 0 |
| 2022-04-29 | $21.01 | $23.25 | $20.98 | $22.66 | $22.32 | 7,653,770 |
| 2022-04-28 | $20.69 | $21.30 | $20.53 | $21.14 | $20.82 | 3,218,170 |
| 2022-04-27 | $19.44 | $21.26 | $19.37 | $21.26 | $20.94 | 6,351,920 |
| 2022-04-26 | $19.68 | $20.16 | $19.25 | $19.33 | $19.04 | 3,433,680 |
| 2022-04-25 | $20.21 | $20.99 | $19.72 | $19.72 | $19.42 | 4,483,540 |
| 2022-04-22 | $21.21 | $21.60 | $20.24 | $21.10 | $20.78 | 4,453,980 |
| 2022-04-21 | $21.93 | $22.18 | $20.99 | $21.16 | $20.84 | 3,163,980 |
| 2022-04-20 | $23.14 | $23.17 | $21.77 | $22.07 | $21.74 | 5,565,300 |
| 2022-04-19 | $23.21 | $23.36 | $22.66 | $23.18 | $22.83 | 3,415,730 |
| 2022-04-18 | $23.66 | $24.18 | $22.84 | $23.21 | $22.86 | 3,945,460 |
| 2022-04-15 | $22.50 | $24.06 | $22.11 | $23.73 | $23.37 | 4,685,960 |
| 2022-04-14 | $22.06 | $23.18 | $21.89 | $22.73 | $22.39 | 4,488,260 |
| 2022-04-13 | $22.92 | $22.92 | $22.05 | $22.05 | $21.72 | 2,711,350 |
| 2022-04-12 | $22.35 | $23.04 | $21.66 | $22.94 | $22.59 | 4,320,420 |
| 2022-04-11 | $23.08 | $23.32 | $21.81 | $22.25 | $21.91 | 6,241,350 |
| 2022-04-08 | $22.60 | $23.50 | $22.36 | $23.08 | $22.73 | 6,789,840 |
| 2022-04-07 | $21.74 | $24.03 | $21.54 | $22.62 | $22.28 | 9,490,030 |
| 2022-04-06 | $20.90 | $22.00 | $20.39 | $21.94 | $21.61 | 4,860,040 |
| 2022-04-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.59 | 0 |
| 2022-04-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.59 | 0 |
| 2022-04-01 | $21.10 | $21.35 | $20.50 | $20.91 | $20.59 | 3,624,830 |
| 2022-03-31 | $21.39 | $21.78 | $20.93 | $21.31 | $20.99 | 3,989,260 |
| 2022-03-30 | $20.44 | $21.46 | $20.30 | $21.31 | $20.99 | 2,943,850 |
| 2022-03-29 | $20.41 | $20.60 | $20.00 | $20.14 | $19.84 | 1,989,830 |
| 2022-03-28 | $20.85 | $20.85 | $19.88 | $20.43 | $20.12 | 3,267,640 |
| 2022-03-25 | $20.80 | $21.16 | $20.56 | $20.77 | $20.46 | 1,744,520 |
| 2022-03-24 | $21.22 | $21.23 | $20.60 | $20.90 | $20.58 | 1,161,620 |
| 2022-03-23 | $21.20 | $21.40 | $20.90 | $21.23 | $20.91 | 2,315,230 |
| 2022-03-22 | $21.26 | $21.40 | $20.80 | $21.20 | $20.88 | 2,268,230 |
| 2022-03-21 | $21.48 | $21.95 | $20.93 | $21.46 | $21.14 | 2,576,030 |
| 2022-03-18 | $21.26 | $21.67 | $20.65 | $21.45 | $21.13 | 3,431,480 |
| 2022-03-17 | $21.61 | $22.18 | $21.33 | $21.45 | $21.13 | 4,011,780 |
| 2022-03-16 | $20.00 | $21.59 | $19.50 | $21.33 | $21.01 | 6,618,300 |
| 2022-03-15 | $21.05 | $21.05 | $19.60 | $19.68 | $19.38 | 3,494,080 |
| 2022-03-14 | $21.54 | $21.54 | $20.82 | $21.05 | $20.73 | 2,864,940 |
| 2022-03-11 | $21.24 | $21.74 | $20.90 | $21.65 | $21.32 | 1,920,060 |
| 2022-03-10 | $21.20 | $21.93 | $21.20 | $21.56 | $21.23 | 3,280,060 |
| 2022-03-09 | $21.57 | $21.73 | $19.93 | $20.72 | $20.41 | 5,116,140 |
| 2022-03-08 | $22.51 | $23.06 | $21.40 | $21.57 | $21.24 | 6,823,010 |
| 2022-03-07 | $22.97 | $23.18 | $22.38 | $22.56 | $22.22 | 3,183,580 |
| 2022-03-04 | $23.36 | $23.43 | $22.60 | $22.84 | $22.49 | 5,602,910 |
| 2022-03-03 | $24.08 | $24.20 | $23.30 | $23.40 | $23.05 | 3,058,030 |
| 2022-03-02 | $24.30 | $24.30 | $23.65 | $23.88 | $23.52 | 3,048,160 |
| 2022-03-01 | $24.90 | $25.00 | $24.11 | $24.32 | $23.95 | 2,223,010 |
| 2022-02-28 | $24.60 | $25.30 | $24.36 | $24.75 | $24.38 | 3,185,150 |
| 2022-02-25 | $24.85 | $25.32 | $24.55 | $24.89 | $24.51 | 3,232,180 |
| 2022-02-24 | $25.09 | $26.04 | $24.36 | $24.85 | $24.47 | 3,771,730 |
| 2022-02-23 | $26.66 | $26.66 | $25.08 | $25.10 | $24.72 | 4,260,710 |
| 2022-02-22 | $26.28 | $26.66 | $25.90 | $26.43 | $26.03 | 3,048,190 |
| 2022-02-21 | $26.73 | $26.82 | $26.10 | $26.55 | $26.15 | 3,213,630 |
| 2022-02-18 | $25.66 | $26.56 | $25.36 | $26.55 | $26.15 | 2,531,080 |
| 2022-02-17 | $24.80 | $25.75 | $24.61 | $25.66 | $25.27 | 2,739,640 |
| 2022-02-16 | $23.78 | $25.11 | $23.78 | $24.97 | $24.59 | 3,238,050 |
| 2022-02-15 | $24.06 | $24.45 | $23.47 | $23.78 | $23.42 | 3,511,450 |
| 2022-02-14 | $25.21 | $25.37 | $24.06 | $24.11 | $23.75 | 3,914,200 |
| 2022-02-11 | $24.98 | $26.36 | $24.41 | $25.31 | $24.93 | 4,313,880 |
| 2022-02-10 | $25.26 | $25.45 | $24.28 | $24.91 | $24.53 | 4,699,120 |
| 2022-02-09 | $26.36 | $26.49 | $24.73 | $25.26 | $24.88 | 6,681,150 |
| 2022-02-08 | $25.67 | $27.30 | $25.49 | $26.50 | $26.10 | 4,867,530 |
| 2022-02-07 | $26.14 | $26.48 | $25.00 | $25.81 | $25.42 | 4,266,550 |
| 2022-02-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.22 | 0 |
| 2022-02-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.22 | 0 |
| 2022-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.22 | 0 |
| 2022-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.22 | 0 |
| 2022-01-28 | $25.56 | $26.20 | $25.03 | $25.61 | $25.22 | 2,161,590 |
| 2022-01-27 | $25.43 | $26.35 | $25.36 | $25.47 | $25.08 | 2,975,350 |
| 2022-01-26 | $24.84 | $25.71 | $24.84 | $25.43 | $25.05 | 4,061,420 |
| 2022-01-25 | $26.36 | $26.60 | $24.71 | $24.86 | $24.48 | 3,550,590 |
| 2022-01-24 | $26.25 | $26.98 | $25.80 | $26.31 | $25.91 | 2,774,300 |
| 2022-01-21 | $27.82 | $27.89 | $25.56 | $26.08 | $25.69 | 5,183,980 |
| 2022-01-20 | $28.31 | $28.60 | $26.82 | $27.57 | $27.15 | 5,736,430 |
| 2022-01-19 | $27.00 | $29.31 | $27.00 | $28.31 | $27.88 | 7,376,390 |
| 2022-01-18 | $26.60 | $27.56 | $25.71 | $26.94 | $26.53 | 4,070,750 |
| 2022-01-17 | $26.00 | $26.84 | $25.96 | $26.29 | $25.89 | 2,602,220 |
| 2022-01-14 | $26.14 | $26.37 | $25.53 | $26.09 | $25.70 | 3,327,810 |
| 2022-01-13 | $27.46 | $27.46 | $26.02 | $26.04 | $25.65 | 3,708,220 |
| 2022-01-12 | $26.65 | $27.50 | $26.29 | $27.41 | $27.00 | 3,512,340 |
| 2022-01-11 | $27.19 | $27.41 | $26.13 | $26.69 | $26.29 | 6,533,610 |
| 2022-01-10 | $27.46 | $28.75 | $26.35 | $27.01 | $26.60 | 9,009,970 |
| 2022-01-07 | $26.43 | $27.79 | $25.98 | $27.70 | $27.28 | 5,875,490 |
| 2022-01-06 | $26.10 | $26.90 | $25.00 | $26.46 | $26.06 | 4,245,040 |
| 2022-01-05 | $25.25 | $27.78 | $25.18 | $26.10 | $25.70 | 11,349,390 |
| 2022-01-04 | $25.86 | $25.89 | $25.14 | $25.41 | $25.03 | 2,946,210 |
| 2022-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.37 | 0 |
| 2021-12-31 | $25.42 | $25.99 | $24.92 | $25.76 | $25.37 | 5,531,830 |
| 2021-12-30 | $25.53 | $25.66 | $24.87 | $25.42 | $25.04 | 5,108,410 |
| 2021-12-29 | $25.00 | $25.81 | $25.00 | $25.31 | $24.93 | 3,180,880 |
| 2021-12-28 | $25.14 | $25.39 | $24.60 | $25.06 | $24.68 | 5,670,190 |
| 2021-12-27 | $24.80 | $25.70 | $23.99 | $25.14 | $24.76 | 4,542,460 |
| 2021-12-24 | $24.37 | $25.40 | $24.21 | $24.61 | $24.24 | 4,226,220 |
| 2021-12-23 | $25.47 | $25.59 | $24.46 | $24.54 | $24.17 | 5,034,980 |
| 2021-12-22 | $25.10 | $25.97 | $24.00 | $25.41 | $25.03 | 8,292,790 |
| 2021-12-21 | $23.30 | $25.85 | $23.30 | $25.19 | $24.81 | 8,584,900 |
| 2021-12-20 | $22.65 | $23.87 | $22.65 | $23.53 | $23.17 | 7,847,470 |
| 2021-12-17 | $22.52 | $23.26 | $22.48 | $23.00 | $22.65 | 6,332,980 |
| 2021-12-16 | $21.93 | $22.67 | $21.58 | $22.52 | $22.18 | 6,367,890 |
| 2021-12-15 | $21.71 | $22.19 | $21.61 | $21.78 | $21.45 | 5,432,230 |
| 2021-12-14 | $22.22 | $22.68 | $21.50 | $21.97 | $21.64 | 11,020,420 |
| 2021-12-13 | $20.97 | $22.92 | $20.80 | $22.92 | $22.57 | 15,793,110 |
| 2021-12-07 | $20.95 | $22.25 | $20.95 | $21.25 | $20.93 | 9,558,500 |
| 2021-12-06 | $20.49 | $21.70 | $20.49 | $20.95 | $20.63 | 10,407,400 |
| 2021-12-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.14 | 5,165,330 |
| 2021-12-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.93 | 5,828,790 |
| 2021-12-01 | $20.75 | $21.03 | $20.42 | $20.52 | $20.21 | 7,096,170 |
| 2021-11-30 | $21.08 | $21.08 | $20.41 | $20.74 | $20.43 | 5,748,580 |
| 2021-11-29 | $20.78 | $21.04 | $20.54 | $20.87 | $20.55 | 6,655,560 |
| 2021-11-26 | $21.76 | $21.77 | $21.10 | $21.20 | $20.88 | 8,013,380 |
| 2021-11-25 | $21.30 | $22.47 | $21.23 | $21.83 | $21.50 | 11,734,540 |
| 2021-11-24 | $22.48 | $22.50 | $21.23 | $21.53 | $21.20 | 13,618,730 |
| 2021-11-23 | $22.40 | $23.90 | $22.06 | $22.06 | $21.73 | 22,405,940 |
| 2021-11-22 | $21.47 | $23.99 | $21.17 | $23.09 | $22.74 | 36,140,370 |
| 2021-11-19 | $20.72 | $21.95 | $20.55 | $21.95 | $21.62 | 40,501,000 |
| 2021-11-18 | $18.17 | $19.95 | $18.16 | $19.95 | $19.65 | 18,267,120 |
| 2021-11-17 | $17.73 | $18.24 | $17.66 | $18.14 | $17.87 | 3,331,060 |
| 2021-11-16 | $17.65 | $17.90 | $17.31 | $17.76 | $17.49 | 2,722,960 |
| 2021-11-15 | $17.42 | $17.72 | $17.30 | $17.64 | $17.37 | 2,173,250 |
| 2021-11-12 | $17.95 | $17.95 | $17.35 | $17.44 | $17.18 | 3,878,250 |
| 2021-11-11 | $17.09 | $17.95 | $17.00 | $17.80 | $17.53 | 6,149,690 |
| 2021-11-10 | $17.32 | $17.32 | $16.94 | $17.08 | $16.82 | 1,854,110 |
| 2021-11-09 | $17.09 | $17.44 | $16.90 | $17.30 | $17.04 | 1,634,890 |
| 2021-11-08 | $17.17 | $17.23 | $16.66 | $17.00 | $16.74 | 2,492,890 |
| 2021-11-05 | $17.24 | $17.24 | $17.24 | $17.24 | $16.98 | 2,434,960 |
| 2021-11-04 | $17.19 | $17.30 | $17.07 | $17.24 | $16.98 | 1,489,370 |
| 2021-11-03 | $17.16 | $17.28 | $16.94 | $17.19 | $16.93 | 1,314,000 |
| 2021-11-02 | $17.17 | $17.60 | $16.99 | $17.09 | $16.83 | 2,244,390 |
| 2021-11-01 | $17.28 | $17.54 | $16.92 | $17.32 | $17.06 | 2,282,730 |
| 2021-10-29 | $16.76 | $17.38 | $16.18 | $17.28 | $17.02 | 4,298,210 |
| 2021-10-28 | $16.58 | $17.15 | $16.43 | $16.65 | $16.40 | 3,292,620 |
| 2021-10-27 | $17.23 | $17.36 | $16.34 | $16.60 | $16.35 | 5,521,070 |
| 2021-10-26 | $17.35 | $17.49 | $17.20 | $17.26 | $17.00 | 1,969,360 |
| 2021-10-25 | $17.78 | $17.78 | $17.23 | $17.33 | $17.07 | 3,065,430 |
| 2021-10-22 | $17.40 | $18.12 | $17.40 | $17.67 | $17.40 | 3,929,000 |
| 2021-10-21 | $17.70 | $17.85 | $17.31 | $17.38 | $17.12 | 3,496,850 |
| 2021-10-20 | $18.05 | $18.24 | $17.61 | $17.71 | $17.44 | 3,461,610 |
| 2021-10-19 | $18.48 | $18.50 | $17.93 | $18.15 | $17.88 | 2,928,230 |
| 2021-10-18 | $18.26 | $18.58 | $18.01 | $18.30 | $18.02 | 2,722,860 |
| 2021-10-15 | $18.26 | $18.29 | $18.00 | $18.06 | $17.79 | 1,648,300 |
| 2021-10-14 | $18.46 | $18.46 | $18.12 | $18.19 | $17.91 | 1,563,080 |
| 2021-10-13 | $18.39 | $18.68 | $18.01 | $18.19 | $17.91 | 2,458,600 |
| 2021-10-12 | $18.85 | $18.85 | $18.08 | $18.40 | $18.12 | 2,999,170 |
| 2021-10-11 | $18.84 | $18.98 | $18.52 | $18.89 | $18.60 | 2,338,410 |
| 2021-10-08 | $18.33 | $19.06 | $18.33 | $18.74 | $18.46 | 3,836,360 |
| 2021-10-07 | $18.24 | $18.24 | $18.24 | $18.24 | $17.96 | 0 |
| 2021-10-06 | $18.24 | $18.24 | $18.24 | $18.24 | $17.96 | 0 |
| 2021-09-30 | $18.30 | $18.38 | $17.71 | $18.24 | $17.96 | 4,391,600 |
| 2021-09-29 | $18.50 | $18.60 | $18.07 | $18.24 | $17.96 | 2,592,340 |
| 2021-09-28 | $18.68 | $18.85 | $18.29 | $18.69 | $18.41 | 2,586,280 |
| 2021-09-27 | $18.99 | $19.15 | $18.22 | $18.51 | $18.23 | 4,558,340 |
| 2021-09-24 | $20.32 | $20.48 | $18.90 | $18.96 | $18.67 | 6,214,580 |
| 2021-09-23 | $20.28 | $20.63 | $20.04 | $20.28 | $19.97 | 3,266,340 |
| 2021-09-22 | $20.85 | $21.19 | $20.20 | $20.28 | $19.97 | 6,063,530 |
| 2021-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $20.78 | 0 |
| 2021-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $20.78 | 0 |
| 2021-09-17 | $21.50 | $21.55 | $20.21 | $21.10 | $20.78 | 5,192,340 |
| 2021-09-16 | $21.53 | $22.79 | $21.38 | $21.77 | $21.44 | 5,136,760 |
| 2021-09-15 | $22.05 | $22.13 | $21.48 | $21.56 | $21.23 | 5,744,880 |
| 2021-09-14 | $23.59 | $23.75 | $22.17 | $22.28 | $21.94 | 6,002,750 |
| 2021-09-13 | $22.79 | $24.60 | $22.43 | $23.25 | $22.90 | 12,453,180 |
| 2021-09-10 | $22.39 | $22.82 | $22.08 | $22.43 | $22.09 | 2,451,620 |
| 2021-09-09 | $22.67 | $22.80 | $21.90 | $22.58 | $22.24 | 4,196,160 |
| 2021-09-08 | $22.96 | $23.00 | $22.50 | $22.67 | $22.33 | 3,648,980 |
| 2021-09-07 | $22.98 | $23.20 | $22.52 | $23.10 | $22.75 | 2,949,720 |
| 2021-09-06 | $22.53 | $23.12 | $22.10 | $23.00 | $22.65 | 3,749,440 |
| 2021-09-03 | $23.46 | $24.33 | $22.44 | $22.63 | $22.29 | 7,139,050 |
| 2021-09-02 | $22.35 | $23.60 | $22.35 | $23.34 | $22.99 | 5,649,420 |
| 2021-09-01 | $21.67 | $22.74 | $21.45 | $22.42 | $22.08 | 4,744,030 |
| 2021-08-31 | $21.93 | $22.39 | $21.54 | $21.66 | $21.33 | 3,209,100 |
| 2021-08-30 | $22.45 | $23.15 | $21.66 | $21.94 | $21.61 | 4,042,050 |
| 2021-08-27 | $22.04 | $22.72 | $21.50 | $22.43 | $22.09 | 3,660,380 |
| 2021-08-26 | $22.46 | $22.69 | $21.96 | $22.12 | $21.79 | 3,875,160 |
| 2021-08-25 | $21.94 | $22.85 | $21.94 | $22.49 | $22.15 | 6,614,180 |
| 2021-08-24 | $21.60 | $22.30 | $21.05 | $22.16 | $21.82 | 7,680,280 |
| 2021-08-23 | $20.24 | $21.79 | $20.10 | $21.37 | $21.05 | 4,702,600 |
| 2021-08-20 | $20.80 | $21.60 | $19.86 | $20.50 | $20.19 | 5,735,120 |
| 2021-08-19 | $21.68 | $21.69 | $20.88 | $21.20 | $20.88 | 3,980,910 |
| 2021-08-18 | $20.55 | $21.85 | $20.20 | $21.69 | $21.36 | 7,541,390 |
| 2021-08-17 | $20.15 | $21.13 | $20.08 | $20.12 | $19.82 | 4,085,070 |
| 2021-08-16 | $20.49 | $20.63 | $19.96 | $20.18 | $19.87 | 2,383,360 |
| 2021-08-13 | $20.31 | $20.87 | $20.20 | $20.46 | $20.15 | 1,981,370 |
| 2021-08-12 | $20.49 | $20.88 | $20.30 | $20.63 | $20.32 | 3,276,290 |
| 2021-08-11 | $21.33 | $21.34 | $20.43 | $20.53 | $20.22 | 3,348,660 |
| 2021-08-10 | $20.78 | $21.49 | $20.60 | $21.31 | $20.99 | 4,938,050 |
| 2021-08-09 | $19.60 | $21.06 | $19.60 | $20.98 | $20.66 | 7,061,790 |
| 2021-08-06 | $19.34 | $19.60 | $19.09 | $19.47 | $19.18 | 2,440,620 |
| 2021-08-05 | $19.97 | $20.19 | $19.28 | $19.34 | $19.05 | 3,792,720 |
| 2021-08-04 | $19.70 | $20.42 | $19.60 | $20.03 | $19.73 | 4,512,500 |
| 2021-08-03 | $19.49 | $20.28 | $19.42 | $19.90 | $19.60 | 6,650,020 |
| 2021-08-02 | $17.40 | $19.20 | $17.22 | $19.20 | $18.91 | 6,033,620 |
| 2021-07-30 | $17.76 | $17.84 | $17.28 | $17.45 | $17.19 | 2,371,670 |
| 2021-07-29 | $17.92 | $18.32 | $17.60 | $17.76 | $17.49 | 2,053,100 |
| 2021-07-28 | $18.56 | $18.56 | $17.11 | $17.92 | $17.65 | 2,839,640 |
| 2021-07-27 | $18.94 | $19.28 | $18.54 | $18.56 | $18.28 | 1,738,500 |
| 2021-07-26 | $19.52 | $19.52 | $18.60 | $18.89 | $18.60 | 2,310,710 |
| 2021-07-23 | $19.70 | $19.99 | $19.35 | $19.52 | $19.22 | 2,006,210 |
| 2021-07-22 | $19.79 | $20.10 | $19.31 | $19.82 | $19.52 | 2,786,500 |
| 2021-07-21 | $19.02 | $19.89 | $18.96 | $19.79 | $19.49 | 3,872,160 |
| 2021-07-20 | $19.25 | $19.35 | $18.60 | $18.87 | $18.58 | 5,024,000 |
| 2021-07-19 | $19.78 | $19.92 | $19.14 | $19.25 | $18.96 | 2,879,910 |
| 2021-07-16 | $20.12 | $20.23 | $19.53 | $19.78 | $19.48 | 3,291,470 |
| 2021-07-15 | $20.30 | $20.42 | $19.91 | $20.13 | $19.83 | 2,397,220 |
| 2021-07-14 | $20.44 | $20.48 | $20.13 | $20.21 | $19.90 | 1,398,550 |
| 2021-07-13 | $20.62 | $20.93 | $20.30 | $20.44 | $20.13 | 1,920,370 |
| 2021-07-12 | $20.40 | $20.98 | $20.20 | $20.62 | $20.31 | 2,750,060 |
| 2021-07-09 | $19.90 | $20.26 | $19.73 | $20.19 | $19.88 | 1,938,990 |
| 2021-07-08 | $20.47 | $20.48 | $19.89 | $20.13 | $19.83 | 2,252,050 |
| 2021-07-07 | $19.92 | $20.39 | $19.81 | $20.30 | $19.99 | 1,728,680 |
| 2021-07-06 | $19.59 | $20.63 | $19.50 | $20.01 | $19.71 | 3,796,140 |
| 2021-07-05 | $20.02 | $20.48 | $19.18 | $19.64 | $19.34 | 3,708,550 |
| 2021-07-02 | $20.26 | $20.34 | $19.93 | $20.09 | $19.79 | 1,951,560 |
| 2021-07-01 | $20.53 | $20.70 | $20.31 | $20.40 | $20.09 | 1,568,540 |
| 2021-06-30 | $20.66 | $20.80 | $20.30 | $20.64 | $20.33 | 2,258,210 |
| 2021-06-29 | $21.05 | $21.09 | $20.71 | $20.81 | $20.49 | 1,501,540 |
| 2021-06-28 | $21.38 | $21.47 | $20.83 | $20.95 | $20.63 | 2,535,180 |
| 2021-06-25 | $21.07 | $21.32 | $20.69 | $21.27 | $20.95 | 1,881,970 |
| 2021-06-24 | $21.16 | $21.16 | $20.75 | $20.78 | $20.47 | 1,589,330 |
| 2021-06-23 | $20.91 | $21.20 | $20.55 | $21.16 | $20.84 | 2,206,190 |
| 2021-06-22 | $20.55 | $21.25 | $20.43 | $20.91 | $20.59 | 2,133,520 |
| 2021-06-21 | $20.11 | $20.95 | $20.10 | $20.55 | $20.24 | 2,394,920 |
| 2021-06-18 | $20.66 | $20.79 | $20.02 | $20.26 | $19.95 | 3,389,370 |
| 2021-06-17 | $21.10 | $21.28 | $20.57 | $20.66 | $20.35 | 2,487,590 |
| 2021-06-16 | $21.43 | $21.59 | $21.01 | $21.18 | $20.86 | 2,262,230 |
| 2021-06-15 | $22.08 | $22.32 | $21.36 | $21.50 | $21.17 | 2,277,280 |
| 2021-06-14 | $22.19 | $22.19 | $22.19 | $22.19 | $21.85 | 0 |
| 2021-06-11 | $22.64 | $22.65 | $22.15 | $22.19 | $21.85 | 3,012,700 |
| 2021-06-10 | $22.73 | $22.88 | $22.35 | $22.63 | $22.29 | 2,106,670 |
| 2021-06-09 | $23.00 | $23.03 | $22.51 | $22.53 | $22.19 | 2,100,950 |
| 2021-06-08 | $23.26 | $23.44 | $22.81 | $22.98 | $22.63 | 2,090,390 |
| 2021-06-07 | $23.45 | $23.65 | $23.12 | $23.16 | $22.81 | 1,723,020 |
| 2021-06-04 | $23.40 | $23.90 | $23.25 | $23.31 | $22.96 | 1,920,370 |
| 2021-06-03 | $23.93 | $24.12 | $23.46 | $23.50 | $23.14 | 2,363,950 |
| 2021-06-02 | $23.35 | $24.19 | $23.15 | $23.87 | $23.51 | 4,342,980 |
| 2021-06-01 | $22.63 | $23.40 | $22.52 | $23.38 | $23.03 | 3,054,350 |
| 2021-05-31 | $22.70 | $22.77 | $22.08 | $22.63 | $22.29 | 4,047,260 |
| 2021-05-28 | $22.61 | $22.98 | $22.51 | $22.62 | $22.28 | 2,356,740 |
| 2021-05-27 | $22.65 | $23.18 | $22.61 | $22.76 | $22.42 | 2,683,490 |
| 2021-05-26 | $22.59 | $22.80 | $22.38 | $22.74 | $22.40 | 2,880,730 |
| 2021-05-25 | $21.99 | $22.70 | $21.97 | $22.47 | $22.13 | 3,098,290 |
| 2021-05-24 | $22.58 | $22.62 | $21.74 | $22.19 | $21.85 | 3,161,580 |
| 2021-05-21 | $22.63 | $22.80 | $22.39 | $22.58 | $22.24 | 1,662,710 |
| 2021-05-20 | $22.66 | $22.87 | $22.22 | $22.74 | $22.40 | 2,125,700 |
| 2021-05-19 | $23.33 | $23.33 | $22.28 | $22.53 | $22.19 | 4,153,870 |
| 2021-05-18 | $23.45 | $23.65 | $23.02 | $23.33 | $22.98 | 1,774,300 |
| 2021-05-17 | $28.64 | $28.68 | $28.10 | $28.60 | $23.18 | 2,111,290 |
| 2021-05-14 | $27.90 | $28.56 | $27.77 | $28.46 | $23.07 | 1,571,040 |
| 2021-05-13 | $29.10 | $29.30 | $27.66 | $27.87 | $22.59 | 2,935,500 |
| 2021-05-12 | $29.39 | $29.59 | $29.03 | $29.37 | $23.80 | 1,473,760 |
| 2021-05-11 | $28.84 | $29.79 | $28.84 | $29.38 | $23.81 | 1,823,710 |
| 2021-05-10 | $29.98 | $30.11 | $29.03 | $29.22 | $23.68 | 2,369,170 |
| 2021-05-07 | $29.82 | $31.00 | $29.00 | $30.10 | $24.40 | 2,972,240 |
| 2021-05-06 | $30.13 | $30.28 | $29.31 | $29.61 | $24.00 | 2,284,160 |
| 2021-05-05 | $30.13 | $30.13 | $30.13 | $30.13 | $24.42 | 0 |
| 2021-05-04 | $30.13 | $30.13 | $30.13 | $30.13 | $24.42 | 0 |
| 2021-04-30 | $30.81 | $31.22 | $29.81 | $30.13 | $24.42 | 2,327,800 |
| 2021-04-29 | $30.44 | $31.38 | $30.44 | $31.03 | $25.15 | 2,444,750 |
| 2021-04-28 | $30.25 | $30.77 | $29.64 | $30.66 | $24.85 | 2,213,800 |
| 2021-04-27 | $30.13 | $30.60 | $29.55 | $30.01 | $24.32 | 2,530,520 |
| 2021-04-26 | $29.20 | $30.84 | $29.16 | $30.32 | $24.57 | 3,845,960 |
| 2021-04-23 | $29.29 | $29.70 | $28.90 | $29.35 | $23.79 | 1,798,680 |
| 2021-04-22 | $29.80 | $29.96 | $29.27 | $29.36 | $23.80 | 2,176,750 |
| 2021-04-21 | $29.10 | $29.89 | $29.01 | $29.58 | $23.97 | 1,744,770 |
| 2021-04-20 | $30.00 | $30.06 | $28.88 | $29.40 | $23.83 | 3,617,110 |
| 2021-04-19 | $29.54 | $30.25 | $29.26 | $30.20 | $24.48 | 2,292,900 |
| 2021-04-16 | $29.75 | $29.98 | $29.29 | $29.75 | $24.11 | 1,840,290 |
| 2021-04-15 | $29.10 | $30.29 | $28.82 | $29.95 | $24.27 | 2,740,030 |
| 2021-04-14 | $28.36 | $29.18 | $28.12 | $29.10 | $23.58 | 1,795,370 |
| 2021-04-13 | $28.10 | $28.47 | $27.81 | $28.30 | $22.94 | 1,748,840 |
| 2021-04-12 | $29.08 | $29.40 | $27.95 | $28.08 | $22.76 | 1,919,960 |
| 2021-04-09 | $29.89 | $30.01 | $29.18 | $29.26 | $23.71 | 2,150,870 |
| 2021-04-08 | $28.83 | $30.14 | $28.65 | $29.99 | $24.31 | 3,780,280 |
| 2021-04-07 | $28.38 | $29.39 | $28.12 | $29.32 | $23.76 | 4,532,280 |
| 2021-04-06 | $27.85 | $28.48 | $27.20 | $27.75 | $22.49 | 3,554,450 |
| 2021-04-05 | $27.62 | $27.62 | $27.62 | $27.62 | $22.39 | 0 |
| 2021-04-02 | $27.38 | $27.86 | $26.63 | $27.62 | $22.39 | 2,513,900 |
| 2021-04-01 | $27.30 | $27.96 | $27.03 | $27.26 | $22.09 | 1,437,790 |
| 2021-03-31 | $27.26 | $27.49 | $26.38 | $27.23 | $22.07 | 3,612,000 |
| 2021-03-30 | $29.48 | $29.48 | $26.96 | $27.26 | $22.09 | 5,424,320 |
| 2021-03-29 | $29.49 | $29.66 | $28.68 | $29.10 | $23.58 | 2,604,670 |
| 2021-03-26 | $29.42 | $29.70 | $29.00 | $29.42 | $23.84 | 2,811,990 |
| 2021-03-25 | $29.48 | $29.86 | $28.98 | $29.39 | $23.82 | 2,214,480 |
| 2021-03-24 | $30.45 | $30.50 | $28.83 | $29.10 | $23.58 | 2,898,510 |
| 2021-03-23 | $30.84 | $31.45 | $29.81 | $30.02 | $24.33 | 4,740,970 |
| 2021-03-22 | $29.68 | $30.88 | $29.68 | $30.84 | $24.99 | 4,252,830 |
| 2021-03-19 | $28.29 | $29.79 | $28.14 | $29.50 | $23.91 | 3,803,710 |
| 2021-03-18 | $27.65 | $28.79 | $27.64 | $28.68 | $23.24 | 2,703,070 |
| 2021-03-17 | $27.86 | $27.95 | $27.20 | $27.80 | $22.53 | 1,356,310 |
| 2021-03-16 | $26.90 | $28.10 | $26.90 | $27.70 | $22.45 | 3,205,050 |
| 2021-03-15 | $25.90 | $27.15 | $25.82 | $26.57 | $21.53 | 3,021,920 |
| 2021-03-12 | $26.66 | $26.78 | $25.80 | $26.05 | $21.11 | 2,642,230 |
| 2021-03-11 | $26.39 | $26.69 | $25.88 | $26.52 | $21.49 | 2,473,200 |
| 2021-03-10 | $26.36 | $26.68 | $25.72 | $26.16 | $21.20 | 2,353,600 |
| 2021-03-09 | $27.08 | $27.38 | $25.91 | $25.95 | $21.03 | 3,167,800 |
| 2021-03-08 | $28.47 | $28.69 | $26.90 | $26.94 | $21.83 | 2,393,240 |
| 2021-03-05 | $27.67 | $28.48 | $27.66 | $28.20 | $22.86 | 1,734,370 |
| 2021-03-04 | $29.01 | $29.01 | $28.05 | $28.10 | $22.77 | 2,290,800 |
| 2021-03-03 | $28.81 | $29.38 | $28.52 | $29.34 | $23.78 | 1,963,190 |
| 2021-03-02 | $29.66 | $29.87 | $28.50 | $28.81 | $23.35 | 2,951,870 |
| 2021-03-01 | $28.01 | $29.87 | $27.94 | $29.11 | $23.59 | 3,801,520 |
| 2021-02-26 | $29.60 | $29.60 | $27.62 | $27.76 | $22.50 | 4,941,810 |
| 2021-02-25 | $30.13 | $30.88 | $29.59 | $30.10 | $24.40 | 2,419,290 |
| 2021-02-24 | $31.54 | $31.64 | $29.81 | $29.97 | $24.29 | 4,877,870 |
| 2021-02-23 | $30.66 | $32.19 | $30.31 | $31.82 | $25.79 | 4,851,410 |
| 2021-02-22 | $30.51 | $32.45 | $30.29 | $30.87 | $25.02 | 7,081,200 |
| 2021-02-19 | $29.08 | $31.75 | $28.68 | $30.98 | $25.11 | 6,557,190 |
| 2021-02-18 | $30.00 | $30.47 | $28.84 | $29.20 | $23.67 | 4,724,190 |
| 2021-02-17 | $29.24 | $29.24 | $29.24 | $29.24 | $23.70 | 0 |
| 2021-02-16 | $29.24 | $29.24 | $29.24 | $29.24 | $23.70 | 0 |
| 2021-02-15 | $29.24 | $29.24 | $29.24 | $29.24 | $23.70 | 0 |
| 2021-02-12 | $29.24 | $29.24 | $29.24 | $29.24 | $23.70 | 0 |
| 2021-02-11 | $29.24 | $29.24 | $29.24 | $29.24 | $23.70 | 0 |
| 2021-02-10 | $27.68 | $29.72 | $27.68 | $29.24 | $23.70 | 5,372,430 |
| 2021-02-09 | $26.70 | $28.53 | $26.62 | $28.00 | $22.69 | 4,871,890 |
| 2021-02-08 | $26.48 | $27.24 | $25.70 | $26.80 | $21.72 | 3,672,880 |
| 2021-02-05 | $27.48 | $27.48 | $26.12 | $26.38 | $21.38 | 6,067,760 |
| 2021-02-04 | $27.12 | $28.11 | $26.70 | $27.58 | $22.35 | 6,876,950 |
| 2021-02-03 | $27.29 | $27.40 | $26.70 | $27.27 | $22.10 | 4,933,300 |
| 2021-02-02 | $26.42 | $27.46 | $26.00 | $27.30 | $22.13 | 9,109,680 |
| 2021-02-01 | $23.59 | $26.18 | $23.59 | $26.18 | $21.22 | 7,337,820 |
| 2021-01-29 | $24.39 | $24.40 | $23.28 | $23.80 | $19.29 | 2,010,620 |
| 2021-01-28 | $22.89 | $24.45 | $22.60 | $23.64 | $19.16 | 3,836,990 |
| 2021-01-27 | $23.11 | $23.65 | $22.81 | $23.29 | $18.88 | 1,801,530 |
| 2021-01-26 | $23.90 | $24.07 | $23.04 | $23.17 | $18.78 | 2,636,140 |
| 2021-01-25 | $24.39 | $24.46 | $23.70 | $23.88 | $19.35 | 3,240,300 |
| 2021-01-22 | $25.34 | $25.44 | $24.18 | $24.49 | $19.85 | 4,085,750 |
| 2021-01-21 | $25.08 | $25.86 | $24.92 | $25.34 | $20.54 | 3,820,150 |
| 2021-01-20 | $24.18 | $25.39 | $23.89 | $25.37 | $20.56 | 4,108,160 |
| 2021-01-19 | $24.79 | $24.79 | $24.15 | $24.21 | $19.62 | 2,740,790 |
| 2021-01-18 | $24.57 | $24.90 | $24.20 | $24.59 | $19.93 | 3,220,590 |
| 2021-01-15 | $23.84 | $24.74 | $23.21 | $24.51 | $19.86 | 4,775,600 |
| 2021-01-14 | $23.45 | $24.05 | $22.81 | $23.84 | $19.32 | 4,689,060 |
| 2021-01-13 | $23.98 | $24.22 | $23.28 | $23.45 | $19.01 | 3,761,980 |
| 2021-01-12 | $24.51 | $24.65 | $23.43 | $24.00 | $19.45 | 6,338,900 |
| 2021-01-11 | $24.99 | $25.53 | $24.52 | $24.75 | $20.06 | 3,544,480 |
| 2021-01-08 | $25.75 | $26.06 | $24.75 | $25.18 | $20.41 | 3,959,330 |
| 2021-01-07 | $26.40 | $26.55 | $25.68 | $25.83 | $20.93 | 5,649,540 |
| 2021-01-06 | $26.06 | $26.97 | $25.80 | $26.62 | $21.57 | 8,433,190 |
| 2021-01-05 | $23.91 | $25.65 | $23.89 | $25.65 | $20.79 | 6,939,710 |
| 2021-01-04 | $23.24 | $23.74 | $22.81 | $23.32 | $18.90 | 3,915,620 |
| 2021-01-01 | $22.97 | $22.97 | $22.97 | $22.97 | $18.62 | 0 |
| 2020-12-31 | $23.20 | $23.46 | $22.70 | $22.97 | $18.62 | 3,487,630 |
| 2020-12-30 | $23.35 | $24.05 | $23.03 | $23.16 | $18.77 | 2,916,200 |
| 2020-12-29 | $21.76 | $23.63 | $21.76 | $23.22 | $18.82 | 5,588,430 |
| 2020-12-28 | $22.30 | $22.75 | $22.03 | $22.30 | $18.07 | 2,922,930 |
| 2020-12-25 | $21.82 | $22.55 | $21.52 | $22.30 | $18.07 | 1,175,760 |
| 2020-12-24 | $22.52 | $22.54 | $21.91 | $22.05 | $17.87 | 2,469,340 |
| 2020-12-23 | $23.01 | $23.34 | $22.65 | $22.69 | $18.39 | 2,334,550 |
| 2020-12-22 | $23.77 | $23.86 | $22.94 | $23.09 | $18.71 | 2,227,380 |
| 2020-12-21 | $23.18 | $23.90 | $22.63 | $23.85 | $19.33 | 3,432,510 |
| 2020-12-18 | $23.90 | $24.04 | $22.81 | $23.05 | $18.68 | 4,758,280 |
| 2020-12-17 | $24.20 | $24.38 | $23.85 | $23.90 | $19.37 | 2,632,700 |
| 2020-12-16 | $24.24 | $24.56 | $24.10 | $24.17 | $19.59 | 1,713,070 |
| 2020-12-15 | $24.02 | $24.35 | $23.70 | $24.16 | $19.58 | 2,346,390 |
| 2020-12-14 | $24.13 | $24.56 | $24.00 | $24.19 | $19.61 | 1,953,640 |
| 2020-12-11 | $25.21 | $25.29 | $24.21 | $24.38 | $19.76 | 2,869,440 |
| 2020-12-10 | $25.03 | $25.94 | $24.50 | $25.23 | $20.45 | 3,365,770 |
| 2020-12-09 | $25.80 | $26.90 | $25.69 | $25.78 | $20.89 | 4,907,290 |
| 2020-12-08 | $25.67 | $25.70 | $25.17 | $25.38 | $20.57 | 1,592,530 |
| 2020-12-07 | $25.94 | $26.25 | $25.52 | $25.56 | $20.72 | 2,635,560 |
| 2020-12-04 | $25.68 | $25.92 | $25.27 | $25.42 | $20.60 | 1,799,840 |
| 2020-12-03 | $25.98 | $25.98 | $25.38 | $25.68 | $20.81 | 1,391,270 |
| 2020-12-02 | $26.24 | $26.24 | $25.80 | $25.91 | $21.00 | 1,345,730 |
| 2020-12-01 | $25.49 | $26.11 | $25.29 | $26.10 | $21.15 | 2,434,770 |
| 2020-11-30 | $25.70 | $26.30 | $25.40 | $25.62 | $20.76 | 1,935,630 |
| 2020-11-27 | $25.25 | $26.17 | $25.02 | $25.82 | $20.93 | 2,686,690 |
| 2020-11-26 | $25.38 | $25.92 | $24.85 | $25.19 | $20.42 | 2,545,400 |
| 2020-11-25 | $26.65 | $26.65 | $25.57 | $25.62 | $20.76 | 3,334,350 |
| 2020-11-24 | $26.50 | $26.84 | $26.10 | $26.57 | $21.53 | 2,366,520 |
| 2020-11-23 | $26.15 | $26.98 | $25.90 | $26.42 | $21.41 | 3,094,850 |
| 2020-11-20 | $26.86 | $26.88 | $26.13 | $26.20 | $21.23 | 2,408,740 |
| 2020-11-19 | $26.27 | $26.96 | $25.90 | $26.78 | $21.70 | 2,852,010 |
| 2020-11-18 | $26.63 | $27.12 | $25.98 | $26.27 | $21.29 | 3,932,830 |
| 2020-11-17 | $27.43 | $27.66 | $26.28 | $26.49 | $21.47 | 5,027,920 |
| 2020-11-16 | $27.97 | $28.18 | $27.17 | $27.38 | $22.19 | 3,358,520 |
| 2020-11-13 | $28.15 | $28.38 | $27.77 | $28.35 | $22.98 | 3,007,410 |
| 2020-11-12 | $27.99 | $28.40 | $27.81 | $28.25 | $22.90 | 2,603,700 |
| 2020-11-11 | $27.78 | $29.42 | $27.78 | $28.41 | $23.03 | 4,825,770 |
| 2020-11-10 | $27.01 | $28.82 | $26.54 | $28.09 | $22.77 | 5,257,080 |
| 2020-11-09 | $27.20 | $27.59 | $26.73 | $26.88 | $21.79 | 3,262,580 |
| 2020-11-06 | $27.67 | $27.67 | $26.51 | $27.16 | $22.01 | 3,416,930 |
| 2020-11-05 | $26.01 | $28.10 | $25.88 | $27.64 | $22.40 | 4,734,570 |
| 2020-11-04 | $25.28 | $26.29 | $24.83 | $25.66 | $20.80 | 3,085,150 |
| 2020-11-03 | $24.00 | $25.77 | $23.81 | $25.22 | $20.44 | 5,124,360 |
| 2020-11-02 | $25.10 | $25.44 | $23.91 | $24.06 | $19.50 | 3,788,950 |
| 2020-10-30 | $26.26 | $26.65 | $25.10 | $25.12 | $20.36 | 2,798,210 |
| 2020-10-29 | $26.69 | $27.09 | $26.24 | $26.37 | $21.37 | 2,375,600 |
| 2020-10-28 | $26.28 | $27.31 | $25.82 | $26.92 | $21.82 | 3,459,110 |
| 2020-10-27 | $26.00 | $26.43 | $25.60 | $26.02 | $21.09 | 3,843,200 |
| 2020-10-26 | $26.49 | $26.89 | $25.91 | $26.28 | $21.30 | 2,450,540 |
| 2020-10-23 | $27.74 | $27.81 | $26.40 | $26.52 | $21.49 | 1,912,020 |
| 2020-10-22 | $27.60 | $27.73 | $26.73 | $27.33 | $22.15 | 2,003,720 |
| 2020-10-21 | $28.39 | $28.65 | $27.50 | $27.70 | $22.45 | 1,955,750 |
| 2020-10-20 | $27.25 | $28.43 | $26.62 | $28.26 | $22.90 | 3,758,350 |
| 2020-10-19 | $29.52 | $29.81 | $26.66 | $27.25 | $22.09 | 7,424,770 |
| 2020-10-16 | $29.53 | $29.76 | $29.10 | $29.52 | $23.93 | 2,731,560 |
| 2020-10-15 | $29.10 | $29.83 | $29.00 | $29.68 | $24.05 | 3,132,480 |
| 2020-10-14 | $28.91 | $30.30 | $28.60 | $29.20 | $23.67 | 5,583,290 |
| 2020-10-13 | $28.70 | $29.00 | $28.38 | $28.90 | $23.42 | 3,881,150 |
| 2020-10-12 | $27.98 | $29.18 | $27.90 | $29.10 | $23.58 | 3,957,780 |
| 2020-10-09 | $27.69 | $28.60 | $27.69 | $28.28 | $22.92 | 3,125,980 |
| 2020-10-08 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-10-07 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-10-06 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-10-05 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-10-02 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-10-01 | $27.68 | $27.68 | $27.68 | $27.68 | $22.43 | 0 |
| 2020-09-30 | $28.58 | $28.96 | $27.42 | $27.68 | $22.43 | 2,996,300 |
| 2020-09-29 | $28.86 | $29.29 | $28.11 | $28.46 | $23.07 | 3,994,680 |
| 2020-09-28 | $28.31 | $28.80 | $28.04 | $28.39 | $23.01 | 2,989,960 |
| 2020-09-25 | $28.69 | $29.19 | $27.94 | $28.18 | $22.84 | 2,932,240 |
| 2020-09-24 | $29.60 | $29.66 | $28.68 | $28.68 | $23.24 | 2,841,440 |
| 2020-09-23 | $29.62 | $29.98 | $29.10 | $29.49 | $23.90 | 3,449,220 |
| 2020-09-22 | $30.48 | $30.48 | $29.52 | $29.55 | $23.95 | 4,434,700 |
| 2020-09-21 | $31.68 | $31.74 | $30.00 | $30.51 | $24.73 | 4,433,670 |
| 2020-09-18 | $30.38 | $32.43 | $30.38 | $32.12 | $26.03 | 3,760,130 |
| 2020-09-17 | $31.86 | $31.86 | $30.40 | $30.75 | $24.92 | 2,756,090 |
| 2020-09-16 | $31.75 | $32.14 | $30.86 | $31.40 | $25.45 | 2,166,900 |
| 2020-09-15 | $31.70 | $31.75 | $30.98 | $31.68 | $25.68 | 2,059,860 |
| 2020-09-14 | $31.83 | $32.80 | $30.70 | $31.70 | $25.69 | 4,223,520 |
| 2020-09-11 | $31.37 | $32.36 | $31.11 | $31.83 | $25.80 | 1,881,370 |
| 2020-09-10 | $32.50 | $32.50 | $31.46 | $31.48 | $25.51 | 3,425,950 |
| 2020-09-09 | $33.41 | $33.75 | $31.63 | $31.81 | $25.78 | 3,698,550 |
| 2020-09-08 | $35.96 | $36.12 | $33.44 | $33.78 | $27.38 | 3,906,140 |
| 2020-09-07 | $36.45 | $36.85 | $35.77 | $36.10 | $29.26 | 3,283,640 |
| 2020-09-04 | $35.18 | $36.34 | $34.20 | $36.10 | $29.26 | 2,219,330 |
| 2020-09-03 | $35.96 | $36.30 | $35.00 | $35.50 | $28.77 | 2,299,060 |
| 2020-09-02 | $34.86 | $36.48 | $34.45 | $35.80 | $29.01 | 2,596,090 |
| 2020-09-01 | $34.55 | $35.10 | $34.02 | $34.93 | $28.31 | 1,833,420 |
| 2020-08-31 | $34.10 | $34.88 | $33.95 | $34.68 | $28.11 | 3,389,970 |
| 2020-08-28 | $33.11 | $34.22 | $32.55 | $33.91 | $27.48 | 3,473,570 |
| 2020-08-27 | $33.58 | $34.86 | $32.30 | $33.12 | $26.84 | 4,980,890 |
| 2020-08-26 | $37.03 | $37.25 | $33.95 | $34.00 | $27.56 | 6,719,250 |
| 2020-08-25 | $36.68 | $37.31 | $36.10 | $36.96 | $29.95 | 2,498,890 |
| 2020-08-24 | $36.32 | $37.23 | $35.92 | $36.34 | $29.45 | 2,553,900 |
| 2020-08-21 | $35.87 | $37.45 | $35.87 | $36.40 | $29.50 | 2,753,180 |
| 2020-08-20 | $35.91 | $36.80 | $35.27 | $35.80 | $29.01 | 3,827,090 |
| 2020-08-19 | $35.00 | $36.65 | $34.55 | $36.15 | $29.30 | 4,953,070 |
| 2020-08-18 | $34.86 | $36.95 | $34.33 | $34.90 | $28.29 | 5,138,890 |
| 2020-08-17 | $34.07 | $35.35 | $33.72 | $34.70 | $28.12 | 3,487,310 |
| 2020-08-14 | $34.00 | $34.12 | $32.94 | $34.12 | $27.65 | 2,521,630 |
| 2020-08-13 | $34.52 | $34.92 | $33.50 | $33.92 | $27.49 | 3,386,770 |
| 2020-08-12 | $35.13 | $35.97 | $33.02 | $34.09 | $27.63 | 4,778,470 |
| 2020-08-11 | $34.11 | $36.12 | $33.75 | $35.12 | $28.46 | 5,348,630 |
| 2020-08-10 | $33.87 | $35.80 | $32.62 | $34.85 | $28.24 | 7,336,690 |
| 2020-08-07 | $33.22 | $34.63 | $32.40 | $33.78 | $27.38 | 7,860,810 |
| 2020-08-06 | $30.63 | $33.40 | $30.42 | $33.00 | $26.75 | 8,299,410 |
| 2020-08-05 | $29.96 | $30.99 | $29.82 | $30.41 | $24.65 | 4,283,710 |
| 2020-08-04 | $31.20 | $31.20 | $29.50 | $29.98 | $24.30 | 5,826,510 |
| 2020-08-03 | $28.82 | $31.20 | $28.82 | $30.88 | $25.03 | 7,542,380 |
| 2020-07-31 | $28.42 | $29.04 | $28.17 | $28.80 | $23.34 | 3,865,660 |
| 2020-07-30 | $28.02 | $29.00 | $28.00 | $28.52 | $23.11 | 4,021,730 |
| 2020-07-29 | $27.10 | $28.20 | $26.52 | $28.01 | $22.70 | 3,346,910 |
| 2020-07-28 | $27.10 | $27.45 | $26.62 | $27.15 | $22.00 | 3,090,900 |
| 2020-07-27 | $27.46 | $27.85 | $26.37 | $26.73 | $21.66 | 4,460,100 |
| 2020-07-24 | $29.57 | $30.09 | $27.05 | $27.45 | $22.25 | 7,186,970 |
| 2020-07-23 | $29.70 | $30.50 | $28.74 | $29.36 | $23.80 | 6,356,050 |
| 2020-07-22 | $29.60 | $30.26 | $29.01 | $29.88 | $24.22 | 6,584,040 |
| 2020-07-21 | $29.55 | $29.77 | $28.89 | $29.65 | $24.03 | 7,709,230 |
| 2020-07-20 | $27.01 | $29.16 | $27.01 | $29.16 | $23.63 | 10,123,560 |
| 2020-07-17 | $25.96 | $26.95 | $25.21 | $26.51 | $21.49 | 5,016,970 |
| 2020-07-16 | $27.40 | $27.50 | $25.58 | $25.67 | $20.80 | 6,689,730 |
| 2020-07-15 | $27.61 | $27.90 | $26.61 | $27.36 | $22.17 | 5,756,870 |
| 2020-07-14 | $28.44 | $28.76 | $27.40 | $27.75 | $22.49 | 7,166,860 |
| 2020-07-13 | $27.17 | $28.14 | $27.17 | $28.02 | $22.71 | 7,594,730 |
| 2020-07-10 | $27.68 | $27.97 | $27.00 | $27.37 | $22.18 | 6,393,150 |
| 2020-07-09 | $28.09 | $28.10 | $27.48 | $27.78 | $22.51 | 7,770,630 |
| 2020-07-08 | $27.64 | $28.15 | $27.40 | $28.06 | $22.74 | 5,357,870 |
| 2020-07-07 | $27.42 | $28.18 | $26.77 | $27.83 | $22.56 | 7,996,390 |
| 2020-07-06 | $27.17 | $27.59 | $26.15 | $27.56 | $22.34 | 10,201,780 |
| 2020-07-03 | $25.55 | $26.72 | $25.55 | $26.54 | $21.51 | 8,296,960 |
| 2020-07-02 | $26.13 | $26.15 | $25.40 | $25.70 | $20.83 | 7,213,270 |
| 2020-07-01 | $25.51 | $26.30 | $25.00 | $26.11 | $21.16 | 10,365,110 |
| 2020-06-30 | $25.50 | $26.44 | $24.70 | $25.15 | $20.38 | 11,263,510 |
| 2020-06-29 | $27.50 | $27.50 | $25.05 | $25.15 | $20.38 | 13,310,100 |
| 2020-06-26 | $27.83 | $27.83 | $27.83 | $27.83 | $22.56 | 0 |
| 2020-06-25 | $27.83 | $27.83 | $27.83 | $27.83 | $22.56 | 0 |
| 2020-06-24 | $30.90 | $30.90 | $27.83 | $27.83 | $22.56 | 7,805,500 |
| 2020-06-23 | $30.33 | $30.95 | $29.98 | $30.92 | $25.06 | 3,449,560 |
| 2020-06-22 | $30.64 | $31.49 | $30.21 | $30.48 | $24.70 | 3,162,340 |
| 2020-06-19 | $30.87 | $31.16 | $30.25 | $30.73 | $24.91 | 2,238,010 |
| 2020-06-18 | $30.98 | $31.19 | $30.29 | $30.97 | $25.10 | 3,007,450 |
| 2020-06-17 | $31.05 | $31.96 | $30.82 | $30.97 | $25.10 | 3,449,760 |
| 2020-06-16 | $29.42 | $31.39 | $29.21 | $31.26 | $25.34 | 4,329,820 |
| 2020-06-15 | $29.81 | $30.50 | $28.97 | $29.10 | $23.58 | 3,105,000 |
| 2020-06-12 | $29.89 | $30.55 | $29.42 | $30.12 | $24.41 | 2,613,220 |
| 2020-06-11 | $30.01 | $30.77 | $29.76 | $30.50 | $24.72 | 3,695,330 |
| 2020-06-10 | $29.50 | $30.50 | $29.02 | $30.25 | $24.52 | 4,106,970 |
| 2020-06-09 | $29.42 | $29.99 | $28.70 | $29.50 | $23.91 | 4,058,810 |
| 2020-06-08 | $27.66 | $29.53 | $27.09 | $29.40 | $23.83 | 6,144,860 |
| 2020-06-05 | $27.71 | $28.27 | $27.25 | $27.42 | $22.22 | 2,141,300 |
| 2020-06-04 | $26.70 | $27.96 | $26.70 | $27.69 | $22.44 | 3,107,810 |
| 2020-06-03 | $27.06 | $27.49 | $26.55 | $26.85 | $21.76 | 4,105,620 |
| 2020-06-02 | $28.19 | $28.19 | $27.20 | $27.42 | $22.22 | 4,138,470 |
| 2020-06-01 | $28.16 | $28.51 | $27.14 | $28.26 | $22.90 | 5,145,370 |
| 2020-05-29 | $27.21 | $27.98 | $26.82 | $27.69 | $22.44 | 4,677,680 |
| 2020-05-28 | $25.88 | $27.50 | $25.30 | $27.20 | $22.04 | 7,733,280 |
| 2020-05-27 | $26.73 | $26.73 | $25.10 | $25.33 | $20.53 | 3,853,850 |
| 2020-05-26 | $24.75 | $26.39 | $24.46 | $26.26 | $21.28 | 5,183,620 |
| 2020-05-25 | $24.58 | $24.98 | $24.00 | $24.60 | $19.70 | 3,898,660 |
| 2020-05-22 | $25.15 | $25.40 | $23.98 | $24.34 | $19.49 | 4,842,300 |
| 2020-05-21 | $25.80 | $26.04 | $24.94 | $25.10 | $20.10 | 3,802,220 |
| 2020-05-20 | $26.48 | $27.13 | $25.60 | $25.62 | $20.51 | 4,998,400 |
| 2020-05-19 | $26.08 | $26.67 | $25.77 | $26.49 | $21.21 | 4,550,920 |
| 2020-05-18 | $25.71 | $26.47 | $25.19 | $25.92 | $20.75 | 6,245,720 |
| 2020-05-15 | $26.92 | $26.95 | $25.50 | $25.50 | $20.42 | 6,678,120 |
| 2020-05-14 | $27.50 | $27.50 | $26.40 | $26.68 | $21.36 | 4,180,200 |
| 2020-05-13 | $26.77 | $27.55 | $26.29 | $27.49 | $22.01 | 3,738,050 |
| 2020-05-12 | $27.17 | $27.36 | $26.28 | $26.80 | $21.46 | 4,702,340 |
| 2020-05-11 | $27.11 | $28.06 | $26.69 | $27.20 | $21.78 | 5,351,510 |
| 2020-05-08 | $27.63 | $27.82 | $26.55 | $27.04 | $21.65 | 4,863,160 |
| 2020-05-07 | $25.48 | $28.00 | $25.05 | $27.34 | $21.89 | 8,208,110 |
| 2020-05-06 | $24.80 | $25.59 | $24.21 | $25.58 | $20.48 | 4,512,390 |
| 2020-05-05 | $25.18 | $25.18 | $25.18 | $25.18 | $20.16 | 0 |
| 2020-05-04 | $25.18 | $25.18 | $25.18 | $25.18 | $20.16 | 0 |
| 2020-05-01 | $25.18 | $25.18 | $25.18 | $25.18 | $20.16 | 0 |
| 2020-04-30 | $26.80 | $26.80 | $25.05 | $25.18 | $20.16 | 7,035,880 |
| 2020-04-29 | $25.75 | $27.44 | $25.05 | $26.52 | $21.23 | 6,621,540 |
| 2020-04-28 | $25.55 | $26.64 | $25.22 | $26.29 | $21.05 | 7,627,700 |
| 2020-04-27 | $24.24 | $25.80 | $24.24 | $25.17 | $20.15 | 8,483,010 |
| 2020-04-24 | $26.29 | $26.30 | $23.96 | $24.00 | $19.22 | 9,019,380 |
| 2020-04-23 | $25.23 | $26.65 | $25.23 | $26.62 | $21.31 | 6,693,700 |
| 2020-04-22 | $25.90 | $26.35 | $25.22 | $25.48 | $20.40 | 5,871,420 |
| 2020-04-21 | $26.02 | $27.50 | $25.36 | $26.48 | $21.20 | 9,627,450 |
| 2020-04-20 | $24.83 | $27.26 | $24.82 | $27.16 | $21.75 | 11,499,580 |
| 2020-04-17 | $23.40 | $25.15 | $22.91 | $24.84 | $19.89 | 8,709,730 |
| 2020-04-16 | $22.60 | $23.33 | $22.29 | $23.10 | $18.50 | 7,177,080 |
| 2020-04-15 | $22.68 | $23.78 | $22.39 | $23.15 | $18.54 | 6,964,850 |
| 2020-04-14 | $22.19 | $22.65 | $21.90 | $22.62 | $18.11 | 4,675,670 |
| 2020-04-13 | $20.85 | $22.35 | $20.10 | $22.27 | $17.83 | 7,502,100 |
| 2020-04-10 | $21.08 | $21.68 | $20.64 | $20.84 | $16.69 | 4,683,710 |
| 2020-04-09 | $21.25 | $21.58 | $20.85 | $21.07 | $16.87 | 4,324,210 |
| 2020-04-08 | $20.70 | $21.38 | $20.60 | $21.18 | $16.96 | 6,118,420 |
| 2020-04-07 | $19.93 | $20.96 | $19.70 | $20.90 | $16.73 | 7,697,930 |
| 2020-04-06 | $19.64 | $19.64 | $19.64 | $19.64 | $15.73 | 0 |
| 2020-04-03 | $19.94 | $20.26 | $19.52 | $19.64 | $15.73 | 5,824,390 |
| 2020-04-02 | $20.40 | $20.58 | $19.56 | $19.80 | $15.85 | 7,749,390 |
| 2020-04-01 | $19.75 | $20.95 | $19.58 | $20.40 | $16.33 | 8,376,910 |
| 2020-03-31 | $19.44 | $19.85 | $19.07 | $19.78 | $15.84 | 4,709,530 |
| 2020-03-30 | $19.20 | $19.63 | $18.71 | $19.36 | $15.50 | 4,425,940 |
| 2020-03-27 | $19.15 | $19.75 | $18.93 | $19.33 | $15.48 | 3,183,930 |
| 2020-03-26 | $18.95 | $19.13 | $18.58 | $19.00 | $15.21 | 3,753,950 |
| 2020-03-25 | $19.18 | $19.39 | $18.60 | $19.07 | $15.27 | 3,801,840 |
| 2020-03-24 | $19.00 | $19.37 | $18.15 | $18.82 | $15.07 | 4,927,590 |
| 2020-03-23 | $18.18 | $19.68 | $18.10 | $18.58 | $14.88 | 6,902,600 |
| 2020-03-20 | $18.26 | $19.36 | $17.93 | $18.75 | $15.01 | 9,209,490 |
| 2020-03-19 | $17.70 | $17.96 | $17.15 | $17.93 | $14.36 | 3,895,500 |
| 2020-03-18 | $17.54 | $18.32 | $17.41 | $17.43 | $13.96 | 4,489,640 |
| 2020-03-17 | $16.99 | $17.60 | $16.30 | $17.26 | $13.82 | 4,390,560 |
| 2020-03-16 | $18.53 | $18.53 | $16.78 | $16.80 | $13.45 | 7,054,880 |
| 2020-03-13 | $17.07 | $18.84 | $17.05 | $18.29 | $14.65 | 6,112,780 |
| 2020-03-12 | $18.88 | $19.10 | $18.33 | $18.40 | $14.73 | 6,663,280 |
| 2020-03-11 | $20.08 | $20.10 | $19.38 | $19.52 | $15.63 | 4,399,400 |
| 2020-03-10 | $18.97 | $20.20 | $18.70 | $20.10 | $16.09 | 7,555,210 |
| 2020-03-09 | $19.15 | $19.80 | $18.85 | $18.89 | $15.13 | 6,237,980 |
| 2020-03-06 | $19.68 | $20.38 | $19.60 | $19.67 | $15.75 | 4,961,590 |
| 2020-03-05 | $20.48 | $20.69 | $19.66 | $20.11 | $16.10 | 9,495,120 |
| 2020-03-04 | $19.39 | $20.77 | $19.26 | $20.46 | $16.38 | 10,720,310 |
| 2020-03-03 | $19.10 | $19.88 | $18.84 | $19.79 | $15.85 | 15,498,090 |
| 2020-03-02 | $17.03 | $18.52 | $17.03 | $18.38 | $14.72 | 8,953,210 |
| 2020-02-28 | $17.00 | $17.98 | $16.90 | $16.92 | $13.55 | 7,240,840 |
| 2020-02-27 | $17.06 | $17.82 | $16.80 | $17.50 | $14.01 | 7,871,990 |
| 2020-02-26 | $16.50 | $17.28 | $16.45 | $16.82 | $13.47 | 6,486,220 |
| 2020-02-25 | $16.50 | $16.89 | $16.32 | $16.64 | $13.32 | 5,156,050 |
| 2020-02-24 | $16.91 | $17.05 | $16.59 | $16.90 | $13.53 | 4,372,770 |
| 2020-02-21 | $17.04 | $17.10 | $16.85 | $16.96 | $13.58 | 3,293,340 |
| 2020-02-20 | $16.73 | $17.12 | $16.70 | $17.00 | $13.61 | 4,617,330 |
| 2020-02-19 | $16.65 | $17.19 | $16.37 | $16.37 | $13.11 | 5,351,560 |
| 2020-02-18 | $16.87 | $16.93 | $16.60 | $16.76 | $13.42 | 4,313,910 |
| 2020-02-17 | $16.65 | $16.91 | $16.65 | $16.90 | $13.53 | 3,706,110 |
| 2020-02-14 | $16.49 | $16.77 | $16.24 | $16.65 | $13.33 | 3,718,100 |
| 2020-02-13 | $16.48 | $16.68 | $16.28 | $16.45 | $13.17 | 3,512,800 |
| 2020-02-12 | $15.90 | $16.45 | $15.83 | $16.43 | $13.16 | 4,217,170 |
| 2020-02-11 | $15.75 | $15.98 | $15.59 | $15.85 | $12.69 | 3,297,960 |
| 2020-02-10 | $14.97 | $15.90 | $14.97 | $15.85 | $12.69 | 5,664,840 |
| 2020-02-07 | $15.19 | $15.19 | $14.75 | $15.11 | $12.10 | 4,546,200 |
| 2020-02-06 | $15.08 | $15.25 | $14.88 | $15.12 | $12.11 | 5,354,800 |
| 2020-02-05 | $14.65 | $15.20 | $14.54 | $15.02 | $12.03 | 6,719,650 |
| 2020-02-04 | $13.70 | $14.77 | $13.70 | $14.54 | $11.64 | 7,676,280 |
| 2020-02-03 | $14.76 | $14.76 | $14.76 | $14.76 | $11.82 | 1,122,800 |
| 2020-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-29 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-28 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-27 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-24 | $16.40 | $16.40 | $16.40 | $16.40 | $13.13 | 0 |
| 2020-01-23 | $17.13 | $17.48 | $16.28 | $16.40 | $13.13 | 5,422,630 |
| 2020-01-22 | $17.26 | $17.50 | $16.55 | $17.20 | $13.77 | 4,337,270 |
| 2020-01-21 | $17.64 | $17.64 | $17.33 | $17.33 | $13.88 | 2,820,000 |
| 2020-01-20 | $17.58 | $17.78 | $17.23 | $17.64 | $14.12 | 4,242,910 |
| 2020-01-17 | $17.29 | $17.86 | $17.21 | $17.56 | $14.06 | 5,228,700 |
| 2020-01-16 | $17.40 | $17.56 | $17.16 | $17.18 | $13.76 | 2,880,800 |
| 2020-01-15 | $17.35 | $17.57 | $16.94 | $17.39 | $13.92 | 4,932,080 |
| 2020-01-14 | $17.73 | $17.73 | $17.26 | $17.45 | $13.97 | 3,621,980 |
| 2020-01-13 | $17.31 | $17.68 | $17.31 | $17.67 | $14.15 | 4,419,500 |
| 2020-01-10 | $17.49 | $17.77 | $17.38 | $17.49 | $14.00 | 4,391,570 |
| 2020-01-09 | $17.43 | $17.73 | $17.25 | $17.38 | $13.92 | 4,525,350 |
| 2020-01-08 | $17.35 | $17.62 | $17.11 | $17.31 | $13.86 | 7,243,280 |
| 2020-01-07 | $16.83 | $17.55 | $16.76 | $17.35 | $13.89 | 11,571,350 |
| 2020-01-06 | $16.23 | $16.53 | $16.00 | $16.39 | $13.12 | 5,560,490 |
| 2020-01-03 | $16.76 | $16.86 | $16.30 | $16.42 | $13.15 | 5,592,810 |
| 2020-01-02 | $17.08 | $17.08 | $16.61 | $16.83 | $13.48 | 6,614,970 |
| 2020-01-01 | $16.88 | $16.88 | $16.88 | $16.88 | $13.52 | 0 |
| 2019-12-31 | $16.39 | $17.08 | $16.26 | $16.88 | $13.52 | 6,502,200 |
| 2019-12-30 | $16.05 | $16.58 | $16.05 | $16.24 | $13.00 | 4,280,900 |
| 2019-12-27 | $16.28 | $16.50 | $16.20 | $16.21 | $12.98 | 3,304,500 |
| 2019-12-26 | $16.30 | $16.56 | $16.18 | $16.29 | $13.04 | 4,380,570 |
| 2019-12-25 | $16.57 | $16.65 | $16.29 | $16.42 | $13.15 | 4,026,090 |
| 2019-12-24 | $16.46 | $16.75 | $16.20 | $16.57 | $13.27 | 5,781,300 |
| 2019-12-23 | $16.36 | $17.35 | $16.31 | $16.43 | $13.16 | 11,516,900 |
| 2019-12-20 | $15.70 | $16.62 | $15.65 | $16.44 | $13.16 | 9,499,840 |
| 2019-12-19 | $15.65 | $15.78 | $15.46 | $15.75 | $12.61 | 3,596,870 |
| 2019-12-18 | $15.30 | $15.79 | $15.15 | $15.65 | $12.53 | 5,282,580 |
| 2019-12-17 | $15.47 | $15.47 | $15.30 | $15.37 | $12.31 | 4,558,100 |
| 2019-12-16 | $15.05 | $15.48 | $15.04 | $15.36 | $12.30 | 4,430,740 |
| 2019-12-13 | $14.91 | $15.13 | $14.85 | $15.05 | $12.05 | 2,823,700 |
| 2019-12-12 | $14.90 | $15.10 | $14.74 | $14.77 | $11.83 | 3,420,170 |
| 2019-12-11 | $14.94 | $15.33 | $14.85 | $14.86 | $11.90 | 3,502,000 |
| 2019-12-10 | $14.97 | $15.11 | $14.86 | $14.96 | $11.98 | 2,188,500 |
| 2019-12-09 | $15.03 | $15.26 | $14.82 | $15.05 | $12.05 | 4,030,500 |
| 2019-12-06 | $14.93 | $14.97 | $14.65 | $14.85 | $11.89 | 3,125,400 |
| 2019-12-05 | $14.40 | $14.91 | $14.36 | $14.83 | $11.87 | 5,455,600 |
| 2019-12-04 | $14.17 | $14.45 | $14.11 | $14.38 | $11.51 | 2,061,300 |
| 2019-12-03 | $14.40 | $14.40 | $14.02 | $14.27 | $11.43 | 2,920,200 |
| 2019-12-02 | $14.31 | $14.48 | $14.20 | $14.47 | $11.59 | 2,759,600 |
| 2019-11-29 | $14.15 | $14.29 | $13.91 | $14.27 | $11.43 | 2,244,200 |
| 2019-11-28 | $14.26 | $14.38 | $14.08 | $14.11 | $11.30 | 2,070,800 |
| 2019-11-27 | $14.10 | $14.35 | $14.09 | $14.24 | $11.40 | 2,190,980 |
| 2019-11-26 | $14.16 | $14.38 | $14.05 | $14.24 | $11.40 | 2,868,720 |
| 2019-11-25 | $14.02 | $14.31 | $13.89 | $14.08 | $11.27 | 3,613,200 |
| 2019-11-22 | $14.40 | $14.56 | $13.84 | $13.96 | $11.18 | 4,673,500 |
| 2019-11-21 | $14.25 | $14.48 | $14.15 | $14.33 | $11.47 | 4,263,100 |
| 2019-11-20 | $14.97 | $15.02 | $14.27 | $14.35 | $11.49 | 7,886,670 |
| 2019-11-19 | $14.77 | $15.19 | $14.64 | $14.98 | $11.99 | 4,911,390 |
| 2019-11-18 | $14.80 | $14.85 | $14.47 | $14.77 | $11.83 | 4,609,350 |
| 2019-11-15 | $14.97 | $15.11 | $14.70 | $14.73 | $11.79 | 5,214,990 |
| 2019-11-14 | $15.24 | $15.39 | $14.93 | $14.98 | $11.99 | 4,561,990 |
| 2019-11-13 | $15.20 | $15.21 | $14.88 | $15.07 | $12.07 | 4,806,750 |
| 2019-11-12 | $15.24 | $15.38 | $14.98 | $15.25 | $12.21 | 6,776,700 |
| 2019-11-11 | $15.57 | $15.60 | $15.11 | $15.28 | $12.23 | 7,985,400 |
| 2019-11-08 | $15.78 | $15.88 | $15.54 | $15.64 | $12.52 | 6,251,190 |
| 2019-11-07 | $15.42 | $15.99 | $15.40 | $15.72 | $12.59 | 11,315,700 |
| 2019-11-06 | $14.68 | $15.86 | $14.68 | $15.58 | $12.48 | 13,981,710 |
| 2019-11-05 | $14.75 | $14.94 | $14.50 | $14.68 | $11.75 | 7,055,370 |
| 2019-11-04 | $14.11 | $14.88 | $14.08 | $14.78 | $11.83 | 9,279,620 |
| 2019-11-01 | $14.23 | $14.44 | $14.02 | $14.12 | $11.31 | 5,375,580 |
| 2019-10-31 | $14.25 | $14.44 | $13.96 | $14.32 | $11.47 | 5,758,100 |
| 2019-10-30 | $14.41 | $14.68 | $14.17 | $14.18 | $11.35 | 6,550,350 |
| 2019-10-29 | $14.19 | $14.43 | $13.96 | $14.36 | $11.50 | 7,482,660 |
| 2019-10-28 | $13.92 | $14.34 | $13.71 | $14.20 | $11.37 | 7,192,890 |
| 2019-10-25 | $14.10 | $14.49 | $13.91 | $13.99 | $11.20 | 7,830,050 |
| 2019-10-24 | $13.69 | $14.12 | $13.57 | $13.96 | $11.18 | 6,048,500 |
| 2019-10-23 | $13.48 | $13.89 | $13.32 | $13.76 | $11.02 | 5,849,820 |
| 2019-10-22 | $13.55 | $13.70 | $13.28 | $13.48 | $10.79 | 5,674,140 |
| 2019-10-21 | $14.01 | $14.12 | $13.40 | $13.66 | $10.94 | 6,079,250 |
| 2019-10-18 | $13.69 | $14.07 | $13.60 | $13.95 | $11.17 | 6,744,830 |
| 2019-10-17 | $13.70 | $13.99 | $13.53 | $13.72 | $10.99 | 6,813,580 |
| 2019-10-16 | $13.62 | $13.80 | $13.45 | $13.77 | $11.03 | 6,846,700 |
| 2019-10-15 | $13.25 | $13.80 | $13.09 | $13.70 | $10.97 | 9,021,720 |
| 2019-10-14 | $13.22 | $13.58 | $13.22 | $13.25 | $10.61 | 8,574,330 |
| 2019-10-11 | $13.68 | $13.93 | $13.21 | $13.22 | $10.59 | 14,367,380 |
| 2019-10-10 | $14.13 | $14.98 | $13.91 | $14.06 | $11.26 | 23,981,980 |
| 2019-10-09 | $13.10 | $13.72 | $13.01 | $13.72 | $10.99 | 5,345,920 |
| 2019-10-08 | $12.35 | $12.63 | $12.22 | $12.47 | $9.98 | 2,883,000 |
| 2019-10-07 | $12.31 | $12.31 | $12.31 | $12.31 | $9.86 | 0 |
| 2019-10-04 | $12.31 | $12.31 | $12.31 | $12.31 | $9.86 | 0 |
| 2019-10-03 | $12.31 | $12.31 | $12.31 | $12.31 | $9.86 | 0 |
| 2019-10-02 | $12.31 | $12.31 | $12.31 | $12.31 | $9.86 | 0 |
| 2019-10-01 | $12.31 | $12.31 | $12.31 | $12.31 | $9.86 | 0 |
| 2019-09-30 | $12.20 | $12.47 | $12.18 | $12.31 | $9.86 | 1,462,500 |
| 2019-09-27 | $12.15 | $12.29 | $12.12 | $12.25 | $9.81 | 1,358,700 |
| 2019-09-26 | $12.50 | $12.53 | $12.10 | $12.14 | $9.72 | 2,323,000 |
| 2019-09-25 | $12.40 | $12.66 | $12.40 | $12.49 | $10.00 | 2,763,300 |
| 2019-09-24 | $12.46 | $12.56 | $12.40 | $12.45 | $9.97 | 2,508,660 |
| 2019-09-23 | $12.20 | $12.60 | $12.20 | $12.46 | $9.98 | 3,896,700 |
| 2019-09-20 | $12.15 | $12.43 | $12.10 | $12.28 | $9.83 | 2,713,750 |
| 2019-09-19 | $12.07 | $12.17 | $12.00 | $12.15 | $9.73 | 1,454,600 |
| 2019-09-18 | $12.04 | $12.14 | $12.04 | $12.05 | $9.65 | 1,105,000 |
| 2019-09-17 | $12.24 | $12.28 | $11.98 | $12.07 | $9.66 | 1,827,300 |
| 2019-09-16 | $12.27 | $12.38 | $12.26 | $12.29 | $9.84 | 1,918,900 |
| 2019-09-13 | $12.26 | $12.26 | $12.26 | $12.26 | $9.82 | 0 |
| 2019-09-12 | $12.22 | $12.29 | $12.15 | $12.26 | $9.82 | 1,756,760 |
| 2019-09-11 | $12.29 | $12.35 | $12.10 | $12.11 | $9.70 | 2,355,400 |
| 2019-09-10 | $12.20 | $12.27 | $12.12 | $12.24 | $9.80 | 1,863,360 |
| 2019-09-09 | $12.20 | $12.23 | $12.05 | $12.20 | $9.77 | 2,979,950 |
| 2019-09-06 | $12.04 | $12.11 | $12.01 | $12.07 | $9.66 | 1,235,000 |
| 2019-09-05 | $12.10 | $12.19 | $12.02 | $12.06 | $9.66 | 2,644,800 |
| 2019-09-04 | $11.87 | $12.07 | $11.79 | $12.03 | $9.63 | 2,553,810 |
| 2019-09-03 | $11.76 | $11.88 | $11.68 | $11.81 | $9.46 | 1,272,020 |
| 2019-09-02 | $11.59 | $11.81 | $11.51 | $11.78 | $9.43 | 2,183,500 |
| 2019-08-30 | $11.87 | $11.89 | $11.39 | $11.46 | $9.18 | 3,210,360 |
| 2019-08-29 | $11.88 | $11.91 | $11.77 | $11.79 | $9.44 | 1,037,530 |
| 2019-08-28 | $12.04 | $12.09 | $11.76 | $11.83 | $9.47 | 2,922,200 |
| 2019-08-27 | $12.10 | $12.20 | $11.99 | $12.04 | $9.64 | 3,227,230 |
| 2019-08-26 | $11.85 | $12.06 | $11.81 | $12.03 | $9.63 | 1,912,910 |
| 2019-08-23 | $11.87 | $12.22 | $11.80 | $12.20 | $9.77 | 2,217,040 |
| 2019-08-22 | $12.08 | $12.14 | $11.83 | $11.88 | $9.51 | 1,638,000 |
| 2019-08-21 | $12.16 | $12.16 | $11.99 | $12.03 | $9.63 | 1,315,970 |
| 2019-08-20 | $12.18 | $12.25 | $12.06 | $12.10 | $9.69 | 903,740 |
| 2019-08-19 | $11.90 | $12.20 | $11.90 | $12.18 | $9.75 | 1,411,380 |
| 2019-08-16 | $11.83 | $11.95 | $11.76 | $11.87 | $9.50 | 576,800 |
| 2019-08-15 | $11.59 | $11.85 | $11.51 | $11.81 | $9.46 | 706,170 |
| 2019-08-14 | $11.84 | $12.02 | $11.80 | $11.85 | $9.49 | 612,840 |
| 2019-08-13 | $11.80 | $11.85 | $11.63 | $11.74 | $9.40 | 1,084,540 |
| 2019-08-12 | $11.78 | $11.95 | $11.75 | $11.95 | $9.57 | 647,080 |
| 2019-08-09 | $12.00 | $12.15 | $11.76 | $11.77 | $9.42 | 814,180 |
| 2019-08-08 | $11.86 | $11.99 | $11.84 | $11.96 | $9.58 | 1,309,260 |
| 2019-08-07 | $12.21 | $12.30 | $11.90 | $11.90 | $9.53 | 1,596,560 |
| 2019-08-06 | $12.60 | $12.60 | $11.99 | $12.19 | $9.76 | 2,194,000 |
| 2019-08-05 | $12.69 | $12.85 | $12.64 | $12.77 | $10.23 | 964,860 |
| 2019-08-02 | $12.69 | $12.82 | $12.52 | $12.77 | $10.23 | 1,317,250 |
| 2019-08-01 | $12.80 | $12.97 | $12.74 | $12.88 | $10.31 | 961,500 |
| 2019-07-31 | $12.91 | $13.07 | $12.76 | $12.90 | $10.33 | 1,897,300 |
| 2019-07-30 | $12.27 | $12.96 | $12.23 | $12.93 | $10.35 | 4,347,000 |
| 2019-07-29 | $12.39 | $12.39 | $12.23 | $12.26 | $9.82 | 891,300 |
| 2019-07-26 | $12.29 | $12.40 | $12.19 | $12.36 | $9.90 | 716,500 |
| 2019-07-25 | $12.36 | $12.38 | $12.23 | $12.37 | $9.90 | 839,700 |
| 2019-07-24 | $12.20 | $12.38 | $12.13 | $12.33 | $9.87 | 1,198,000 |
| 2019-07-23 | $12.50 | $12.50 | $12.07 | $12.20 | $9.77 | 1,295,400 |
| 2019-07-22 | $12.63 | $12.71 | $12.20 | $12.23 | $9.79 | 1,658,520 |
| 2019-07-19 | $12.64 | $12.82 | $12.63 | $12.63 | $10.11 | 896,860 |
| 2019-07-18 | $12.96 | $12.96 | $12.62 | $12.62 | $10.10 | 1,836,100 |
| 2019-07-17 | $13.04 | $13.10 | $12.94 | $12.96 | $10.38 | 1,375,510 |
| 2019-07-16 | $13.02 | $13.18 | $12.92 | $13.12 | $10.51 | 1,707,150 |
| 2019-07-15 | $12.95 | $13.06 | $12.62 | $13.02 | $10.43 | 1,624,510 |
| 2019-07-12 | $12.77 | $13.10 | $12.60 | $13.05 | $10.45 | 2,021,030 |
| 2019-07-11 | $12.87 | $12.89 | $12.59 | $12.65 | $10.13 | 933,570 |
| 2019-07-10 | $12.68 | $12.88 | $12.64 | $12.70 | $10.17 | 888,300 |
| 2019-07-09 | $12.57 | $12.76 | $12.56 | $12.63 | $10.11 | 855,740 |
| 2019-07-08 | $13.15 | $13.18 | $12.56 | $12.67 | $10.15 | 1,454,550 |
| 2019-07-05 | $13.34 | $13.34 | $13.10 | $13.14 | $10.52 | 880,360 |
| 2019-07-04 | $13.26 | $13.35 | $13.16 | $13.28 | $10.63 | 951,710 |
| 2019-07-03 | $13.39 | $13.39 | $13.20 | $13.28 | $10.63 | 1,119,900 |
| 2019-07-02 | $13.19 | $13.48 | $13.14 | $13.36 | $10.70 | 2,418,540 |
| 2019-07-01 | $13.11 | $13.20 | $13.04 | $13.19 | $10.56 | 1,565,700 |
| 2019-06-28 | $13.28 | $13.28 | $12.89 | $12.90 | $10.33 | 1,465,760 |
| 2019-06-27 | $12.99 | $13.20 | $12.94 | $13.19 | $10.56 | 2,354,580 |
| 2019-06-26 | $12.86 | $13.03 | $12.78 | $12.89 | $10.32 | 854,070 |
| 2019-06-25 | $13.07 | $13.10 | $12.73 | $12.97 | $10.39 | 1,493,070 |
| 2019-06-24 | $13.08 | $13.18 | $13.01 | $13.04 | $10.44 | 1,070,280 |
| 2019-06-21 | $12.93 | $13.17 | $12.88 | $13.14 | $10.52 | 2,620,360 |
| 2019-06-20 | $12.75 | $12.98 | $12.67 | $12.89 | $10.32 | 1,835,780 |
| 2019-06-19 | $12.88 | $13.00 | $12.71 | $12.75 | $10.21 | 1,488,600 |
| 2019-06-18 | $12.65 | $12.78 | $12.54 | $12.72 | $10.19 | 979,480 |
| 2019-06-17 | $12.67 | $12.71 | $12.56 | $12.59 | $10.08 | 816,320 |
| 2019-06-14 | $12.76 | $12.96 | $12.52 | $12.55 | $10.05 | 1,248,200 |
| 2019-06-13 | $12.77 | $12.91 | $12.63 | $12.85 | $10.29 | 1,614,860 |
| 2019-06-12 | $12.66 | $13.07 | $12.66 | $12.77 | $10.23 | 2,732,220 |
| 2019-06-11 | $12.09 | $12.87 | $12.06 | $12.69 | $10.16 | 3,458,600 |
| 2019-06-10 | $11.98 | $12.14 | $11.94 | $12.06 | $9.66 | 891,900 |
| 2019-06-07 | $11.95 | $11.95 | $11.95 | $11.95 | $9.57 | 0 |
| 2019-06-06 | $12.31 | $12.36 | $11.94 | $11.95 | $9.57 | 1,393,010 |
| 2019-06-05 | $12.29 | $12.45 | $12.23 | $12.26 | $9.82 | 725,700 |
| 2019-06-04 | $12.55 | $12.56 | $12.13 | $12.22 | $9.78 | 1,286,750 |
| 2019-06-03 | $12.93 | $12.93 | $12.34 | $12.48 | $9.99 | 1,477,900 |
| 2019-05-31 | $12.44 | $12.83 | $12.44 | $12.80 | $10.25 | 1,765,000 |
| 2019-05-30 | $12.46 | $12.65 | $12.36 | $12.54 | $10.04 | 1,077,900 |
| 2019-05-29 | $12.62 | $12.69 | $12.49 | $12.60 | $10.09 | 1,102,760 |
| 2019-05-28 | $12.63 | $12.75 | $12.42 | $12.47 | $9.98 | 1,544,060 |
| 2019-05-27 | $12.48 | $12.65 | $12.24 | $12.64 | $10.12 | 2,296,580 |
| 2019-05-24 | $12.09 | $12.69 | $12.08 | $12.46 | $9.98 | 2,038,950 |
| 2019-05-23 | $12.31 | $12.37 | $12.09 | $12.09 | $9.68 | 1,524,350 |
| 2019-05-22 | $12.47 | $12.50 | $12.34 | $12.37 | $9.90 | 1,033,600 |
| 2019-05-21 | $12.39 | $12.53 | $12.31 | $12.46 | $9.98 | 1,257,600 |
| 2019-05-20 | $12.19 | $12.49 | $12.12 | $12.39 | $9.92 | 1,438,090 |
| 2019-05-17 | $12.80 | $12.85 | $12.12 | $12.16 | $9.74 | 2,005,260 |
| 2019-05-16 | $12.78 | $12.90 | $12.74 | $12.75 | $10.21 | 2,008,840 |
| 2019-05-15 | $12.89 | $12.89 | $12.61 | $12.78 | $10.23 | 1,980,590 |
| 2019-05-14 | $13.00 | $13.10 | $12.73 | $12.96 | $10.19 | 1,515,700 |
| 2019-05-13 | $13.01 | $13.36 | $12.85 | $13.09 | $10.29 | 1,995,800 |
| 2019-05-10 | $12.86 | $13.12 | $12.47 | $13.07 | $10.27 | 2,482,130 |
| 2019-05-09 | $12.67 | $12.87 | $12.58 | $12.71 | $9.99 | 1,581,650 |
| 2019-05-08 | $12.40 | $12.88 | $12.30 | $12.79 | $10.05 | 1,958,310 |
| 2019-05-07 | $12.48 | $12.66 | $12.32 | $12.66 | $9.95 | 2,268,180 |
| 2019-05-06 | $12.51 | $12.79 | $12.32 | $12.44 | $9.78 | 3,063,170 |
| 2019-05-03 | $13.02 | $13.02 | $13.02 | $13.02 | $10.23 | 0 |
| 2019-05-02 | $13.02 | $13.02 | $13.02 | $13.02 | $10.23 | 0 |
| 2019-05-01 | $13.02 | $13.02 | $13.02 | $13.02 | $10.23 | 0 |
| 2019-04-30 | $12.90 | $13.15 | $12.90 | $13.02 | $10.23 | 1,955,040 |
| 2019-04-29 | $13.59 | $13.73 | $12.88 | $12.90 | $10.14 | 4,030,390 |
| 2019-04-26 | $13.89 | $14.04 | $13.58 | $13.63 | $10.71 | 2,753,050 |
| 2019-04-25 | $14.72 | $14.80 | $13.98 | $13.99 | $11.00 | 2,752,480 |
| 2019-04-24 | $14.49 | $14.74 | $14.44 | $14.71 | $11.56 | 1,707,830 |
| 2019-04-23 | $15.00 | $15.00 | $14.49 | $14.49 | $11.39 | 2,664,800 |
| 2019-04-22 | $15.12 | $15.29 | $14.87 | $14.98 | $11.77 | 2,143,770 |
| 2019-04-19 | $15.48 | $15.60 | $14.91 | $15.15 | $11.91 | 3,912,120 |
| 2019-04-18 | $14.79 | $15.58 | $14.67 | $15.45 | $12.14 | 6,947,940 |
| 2019-04-17 | $14.61 | $15.00 | $14.61 | $14.87 | $11.69 | 3,460,580 |
| 2019-04-16 | $14.50 | $14.63 | $14.02 | $14.60 | $11.47 | 3,117,490 |
| 2019-04-15 | $14.90 | $14.90 | $14.49 | $14.50 | $11.40 | 2,609,900 |
| 2019-04-12 | $14.55 | $14.70 | $14.43 | $14.57 | $11.45 | 2,153,850 |
| 2019-04-11 | $14.98 | $15.10 | $14.56 | $14.56 | $11.44 | 4,019,070 |
| 2019-04-10 | $14.82 | $15.05 | $14.77 | $14.99 | $11.78 | 3,229,400 |
| 2019-04-09 | $15.25 | $15.30 | $14.80 | $14.94 | $11.74 | 4,414,040 |
| 2019-04-08 | $15.68 | $15.85 | $14.78 | $15.21 | $11.95 | 7,315,990 |
| 2019-04-05 | $15.42 | $15.42 | $15.42 | $15.42 | $12.12 | 0 |
| 2019-04-04 | $15.95 | $15.99 | $15.39 | $15.42 | $12.12 | 5,302,970 |
| 2019-04-03 | $15.40 | $15.95 | $15.31 | $15.64 | $12.29 | 7,750,260 |
| 2019-04-02 | $15.09 | $15.88 | $14.99 | $15.54 | $12.21 | 15,692,050 |
| 2019-04-01 | $13.85 | $14.90 | $13.85 | $14.73 | $11.58 | 16,436,970 |
| 2019-03-29 | $13.59 | $13.82 | $13.40 | $13.75 | $10.81 | 5,066,100 |
| 2019-03-28 | $13.80 | $13.96 | $13.43 | $13.64 | $10.72 | 8,600,600 |
| 2019-03-27 | $13.93 | $14.29 | $13.76 | $14.24 | $11.19 | 6,565,740 |
| 2019-03-26 | $14.00 | $14.18 | $13.75 | $13.80 | $10.85 | 4,380,710 |
| 2019-03-25 | $13.86 | $14.36 | $13.65 | $13.87 | $10.90 | 7,045,470 |
| 2019-03-22 | $13.89 | $14.24 | $13.79 | $14.09 | $11.07 | 6,001,400 |
| 2019-03-21 | $13.90 | $14.17 | $13.81 | $13.87 | $10.90 | 6,409,570 |
| 2019-03-20 | $13.92 | $14.08 | $13.54 | $13.99 | $11.00 | 8,701,230 |
| 2019-03-19 | $13.38 | $13.96 | $13.25 | $13.87 | $10.90 | 11,378,540 |
| 2019-03-18 | $12.99 | $13.33 | $12.93 | $13.32 | $10.47 | 4,897,210 |
| 2019-03-15 | $12.84 | $13.06 | $12.84 | $12.99 | $10.21 | 2,744,100 |
| 2019-03-14 | $13.05 | $13.16 | $12.72 | $12.83 | $10.08 | 3,958,200 |
| 2019-03-13 | $13.16 | $13.30 | $12.98 | $13.05 | $10.26 | 5,473,260 |
| 2019-03-12 | $13.12 | $13.24 | $12.93 | $13.16 | $10.34 | 6,330,550 |
| 2019-03-11 | $12.70 | $13.07 | $12.70 | $13.05 | $10.26 | 3,963,680 |
| 2019-03-08 | $13.11 | $13.20 | $12.64 | $12.65 | $9.94 | 7,217,260 |
| 2019-03-07 | $13.19 | $13.49 | $13.00 | $13.35 | $10.49 | 8,097,230 |
| 2019-03-06 | $13.30 | $13.35 | $12.96 | $13.27 | $10.43 | 8,037,360 |
| 2019-03-05 | $12.84 | $13.33 | $12.79 | $13.27 | $10.43 | 10,388,780 |
| 2019-03-04 | $12.59 | $12.86 | $12.51 | $12.57 | $9.88 | 5,959,830 |
| 2019-03-01 | $12.42 | $12.69 | $12.39 | $12.53 | $9.85 | 3,285,850 |
| 2019-02-28 | $12.41 | $12.55 | $12.37 | $12.44 | $9.78 | 2,556,370 |
| 2019-02-27 | $12.52 | $12.60 | $12.32 | $12.41 | $9.75 | 4,091,030 |
| 2019-02-26 | $12.59 | $12.74 | $12.40 | $12.50 | $9.82 | 6,526,760 |
| 2019-02-25 | $12.23 | $12.63 | $12.21 | $12.60 | $9.90 | 8,207,000 |
| 2019-02-22 | $12.12 | $12.20 | $11.94 | $12.19 | $9.58 | 3,939,580 |
| 2019-02-21 | $12.22 | $12.34 | $12.03 | $12.08 | $9.49 | 4,800,430 |
| 2019-02-20 | $12.04 | $12.45 | $12.01 | $12.31 | $9.68 | 6,966,680 |
| 2019-02-19 | $12.09 | $12.17 | $11.93 | $12.06 | $9.48 | 3,593,620 |
| 2019-02-18 | $11.85 | $12.10 | $11.83 | $12.07 | $9.49 | 4,403,230 |
| 2019-02-15 | $11.87 | $11.87 | $11.72 | $11.77 | $9.25 | 2,381,150 |
| 2019-02-14 | $11.80 | $11.92 | $11.77 | $11.87 | $9.33 | 2,647,500 |
| 2019-02-13 | $11.77 | $11.84 | $11.71 | $11.80 | $9.27 | 3,210,300 |
| 2019-02-12 | $11.66 | $11.72 | $11.56 | $11.69 | $9.19 | 2,134,100 |
| 2019-02-11 | $11.39 | $11.61 | $11.37 | $11.57 | $9.09 | 1,975,600 |
| 2019-02-08 | $11.33 | $11.33 | $11.33 | $11.33 | $8.90 | 0 |
| 2019-02-07 | $11.33 | $11.33 | $11.33 | $11.33 | $8.90 | 0 |
| 2019-02-06 | $11.33 | $11.33 | $11.33 | $11.33 | $8.90 | 0 |
| 2019-02-05 | $11.33 | $11.33 | $11.33 | $11.33 | $8.90 | 0 |
| 2019-02-04 | $11.33 | $11.33 | $11.33 | $11.33 | $8.90 | 0 |
| 2019-02-01 | $11.17 | $11.38 | $11.17 | $11.33 | $8.90 | 1,335,400 |
| 2019-01-31 | $11.42 | $11.54 | $11.08 | $11.15 | $8.76 | 2,622,900 |
| 2019-01-30 | $11.54 | $11.69 | $11.49 | $11.54 | $9.07 | 1,253,690 |
| 2019-01-29 | $11.64 | $11.75 | $11.29 | $11.53 | $9.06 | 1,566,610 |
| 2019-01-28 | $11.85 | $11.97 | $11.67 | $11.71 | $9.20 | 1,648,100 |
| 2019-01-25 | $11.85 | $11.93 | $11.72 | $11.73 | $9.22 | 2,009,200 |
| 2019-01-24 | $11.88 | $11.94 | $11.83 | $11.91 | $9.36 | 1,993,610 |
| 2019-01-23 | $11.68 | $11.96 | $11.68 | $11.95 | $9.39 | 3,207,860 |
| 2019-01-22 | $11.80 | $11.85 | $11.67 | $11.74 | $9.23 | 1,598,650 |
| 2019-01-21 | $11.85 | $11.85 | $11.70 | $11.77 | $9.25 | 1,704,700 |
| 2019-01-18 | $11.54 | $11.78 | $11.54 | $11.77 | $9.25 | 1,954,700 |
| 2019-01-17 | $11.79 | $11.80 | $11.52 | $11.53 | $9.06 | 1,637,130 |
| 2019-01-16 | $11.81 | $11.82 | $11.69 | $11.75 | $9.23 | 1,679,200 |
| 2019-01-15 | $11.55 | $11.85 | $11.53 | $11.81 | $9.28 | 2,748,830 |
| 2019-01-14 | $11.65 | $11.69 | $11.51 | $11.54 | $9.07 | 1,561,400 |
| 2019-01-11 | $11.55 | $11.65 | $11.47 | $11.65 | $9.16 | 1,718,780 |
| 2019-01-10 | $11.60 | $11.67 | $11.47 | $11.50 | $9.04 | 1,463,500 |
| 2019-01-09 | $11.56 | $11.75 | $11.54 | $11.59 | $9.11 | 2,273,800 |
| 2019-01-08 | $11.66 | $11.66 | $11.53 | $11.56 | $9.09 | 1,344,000 |
| 2019-01-07 | $11.53 | $11.66 | $11.47 | $11.66 | $9.16 | 2,134,760 |
| 2019-01-04 | $11.09 | $11.54 | $11.07 | $11.49 | $9.03 | 2,190,050 |
| 2019-01-03 | $11.26 | $11.46 | $11.22 | $11.30 | $8.88 | 2,022,000 |
| 2019-01-02 | $11.67 | $11.90 | $11.46 | $11.47 | $9.01 | 5,060,830 |
| 2019-01-01 | $11.18 | $11.18 | $11.18 | $11.18 | $8.79 | 0 |
| 2018-12-31 | $11.18 | $11.18 | $11.18 | $11.18 | $8.79 | 0 |
| 2018-12-28 | $11.18 | $11.28 | $11.11 | $11.18 | $8.79 | 948,000 |
| 2018-12-27 | $11.40 | $11.44 | $11.10 | $11.10 | $8.72 | 1,303,300 |
| 2018-12-26 | $11.21 | $11.36 | $11.15 | $11.23 | $8.83 | 800,100 |
| 2018-12-25 | $11.38 | $11.40 | $11.02 | $11.29 | $8.87 | 1,802,230 |
| 2018-12-24 | $11.27 | $11.46 | $11.27 | $11.46 | $9.01 | 1,094,500 |
| 2018-12-21 | $11.38 | $11.40 | $11.26 | $11.31 | $8.89 | 1,268,250 |
| 2018-12-20 | $11.42 | $11.49 | $11.35 | $11.46 | $9.01 | 1,240,700 |
| 2018-12-19 | $11.49 | $11.55 | $11.42 | $11.42 | $8.98 | 973,600 |
| 2018-12-18 | $11.52 | $11.63 | $11.42 | $11.51 | $9.05 | 1,036,410 |
| 2018-12-17 | $11.50 | $11.60 | $11.40 | $11.59 | $9.11 | 934,290 |
| 2018-12-14 | $11.86 | $11.88 | $11.41 | $11.50 | $9.04 | 1,844,800 |
| 2018-12-13 | $11.69 | $11.88 | $11.62 | $11.85 | $9.31 | 2,598,050 |
| 2018-12-12 | $11.55 | $11.78 | $11.53 | $11.69 | $9.19 | 1,936,160 |
| 2018-12-11 | $11.51 | $11.59 | $11.41 | $11.53 | $9.06 | 1,001,800 |
| 2018-12-10 | $11.47 | $11.49 | $11.36 | $11.41 | $8.97 | 1,034,460 |
| 2018-12-07 | $11.55 | $11.61 | $11.46 | $11.57 | $9.09 | 880,600 |
| 2018-12-06 | $11.70 | $11.76 | $11.43 | $11.53 | $9.06 | 1,769,200 |
| 2018-12-05 | $11.61 | $11.76 | $11.54 | $11.67 | $9.17 | 1,793,300 |
| 2018-12-04 | $11.76 | $11.87 | $11.71 | $11.83 | $9.30 | 2,158,600 |
| 2018-12-03 | $11.66 | $11.82 | $11.58 | $11.76 | $9.24 | 2,614,700 |
| 2018-11-30 | $11.31 | $11.47 | $11.21 | $11.42 | $8.98 | 1,748,700 |
| 2018-11-29 | $11.86 | $11.89 | $11.39 | $11.40 | $8.96 | 1,835,200 |
| 2018-11-28 | $11.50 | $11.76 | $11.38 | $11.76 | $9.24 | 1,761,000 |
| 2018-11-27 | $11.55 | $11.67 | $11.49 | $11.55 | $9.08 | 1,468,400 |
| 2018-11-26 | $11.68 | $11.77 | $11.48 | $11.49 | $9.03 | 1,852,380 |
| 2018-11-23 | $12.29 | $12.29 | $11.66 | $11.66 | $9.16 | 2,941,300 |
| 2018-11-22 | $12.15 | $12.32 | $12.13 | $12.24 | $9.62 | 2,138,730 |
| 2018-11-21 | $11.96 | $12.19 | $11.90 | $12.15 | $9.55 | 2,077,230 |
| 2018-11-20 | $12.48 | $12.52 | $12.15 | $12.18 | $9.57 | 2,331,680 |
| 2018-11-19 | $12.51 | $12.57 | $12.36 | $12.53 | $9.85 | 2,219,000 |
| 2018-11-16 | $12.57 | $12.61 | $12.35 | $12.58 | $9.89 | 3,830,180 |
| 2018-11-15 | $12.10 | $12.58 | $12.10 | $12.57 | $9.88 | 4,366,950 |
| 2018-11-14 | $12.18 | $12.35 | $12.08 | $12.18 | $9.57 | 3,343,190 |
| 2018-11-13 | $11.88 | $12.30 | $11.82 | $12.24 | $9.62 | 4,783,040 |
| 2018-11-12 | $11.78 | $12.08 | $11.63 | $12.03 | $9.46 | 2,752,500 |
| 2018-11-09 | $11.71 | $11.89 | $11.62 | $11.74 | $9.23 | 2,058,600 |
| 2018-11-08 | $11.87 | $12.03 | $11.74 | $11.79 | $9.27 | 2,995,680 |
| 2018-11-07 | $11.61 | $12.24 | $11.58 | $11.88 | $9.34 | 4,231,850 |
| 2018-11-06 | $11.86 | $11.94 | $11.57 | $11.70 | $9.20 | 2,506,870 |
| 2018-11-05 | $12.00 | $12.27 | $11.83 | $11.98 | $9.42 | 3,958,170 |
| 2018-11-02 | $11.93 | $12.02 | $11.79 | $12.02 | $9.45 | 3,957,620 |
| 2018-11-01 | $11.73 | $11.95 | $11.73 | $11.78 | $9.26 | 2,735,850 |
| 2018-10-31 | $11.53 | $11.89 | $11.46 | $11.77 | $9.25 | 2,634,400 |
| 2018-10-30 | $11.41 | $11.55 | $11.10 | $11.49 | $9.03 | 1,620,900 |
| 2018-10-29 | $11.62 | $11.62 | $11.40 | $11.41 | $8.97 | 1,216,750 |
| 2018-10-26 | $11.81 | $11.82 | $11.60 | $11.62 | $9.13 | 1,872,300 |
| 2018-10-25 | $11.40 | $11.68 | $11.31 | $11.61 | $9.12 | 1,848,810 |
| 2018-10-24 | $11.84 | $12.06 | $11.81 | $11.85 | $9.31 | 1,405,700 |
| 2018-10-23 | $12.06 | $12.09 | $11.82 | $11.89 | $9.34 | 2,808,260 |
| 2018-10-22 | $11.70 | $12.20 | $11.63 | $12.08 | $9.49 | 3,519,850 |
| 2018-10-19 | $11.18 | $11.66 | $11.13 | $11.59 | $9.11 | 2,130,550 |
| 2018-10-18 | $11.86 | $11.90 | $11.42 | $11.45 | $9.00 | 2,076,020 |
| 2018-10-17 | $12.01 | $12.08 | $11.64 | $12.01 | $9.44 | 1,982,930 |
| 2018-10-16 | $12.17 | $12.29 | $11.74 | $11.89 | $9.34 | 1,930,260 |
| 2018-10-15 | $12.47 | $12.65 | $12.04 | $12.10 | $9.51 | 1,985,800 |
| 2018-10-12 | $12.50 | $12.62 | $11.73 | $12.43 | $9.77 | 3,359,050 |
| 2018-10-11 | $13.15 | $13.33 | $12.21 | $12.64 | $9.93 | 5,259,910 |
| 2018-10-10 | $12.98 | $13.74 | $12.90 | $13.57 | $10.67 | 5,598,300 |
| 2018-10-09 | $12.92 | $13.08 | $12.82 | $12.99 | $10.21 | 1,502,400 |
| 2018-10-08 | $13.03 | $13.20 | $12.76 | $12.79 | $10.05 | 2,170,700 |
| 2018-10-05 | $13.24 | $13.24 | $13.24 | $13.24 | $10.41 | 0 |
| 2018-10-04 | $13.24 | $13.24 | $13.24 | $13.24 | $10.41 | 0 |
| 2018-10-03 | $13.24 | $13.24 | $13.24 | $13.24 | $10.41 | 0 |
| 2018-10-02 | $13.24 | $13.24 | $13.24 | $13.24 | $10.41 | 0 |
| 2018-10-01 | $13.24 | $13.24 | $13.24 | $13.24 | $10.41 | 0 |
| 2018-09-28 | $12.99 | $13.28 | $12.99 | $13.24 | $10.41 | 1,931,400 |
| 2018-09-27 | $13.43 | $13.49 | $12.95 | $12.97 | $10.19 | 3,623,040 |
| 2018-09-26 | $13.55 | $13.66 | $13.47 | $13.50 | $10.61 | 2,371,180 |
| 2018-09-25 | $13.54 | $13.62 | $13.43 | $13.55 | $10.65 | 1,860,600 |
| 2018-09-24 | $13.54 | $13.54 | $13.54 | $13.54 | $10.64 | 0 |
| 2018-09-21 | $13.35 | $13.62 | $13.35 | $13.54 | $10.64 | 2,870,300 |
| 2018-09-20 | $13.53 | $13.58 | $13.34 | $13.35 | $10.49 | 1,764,300 |
| 2018-09-19 | $13.40 | $13.68 | $13.33 | $13.50 | $10.61 | 3,019,200 |
| 2018-09-18 | $12.84 | $13.55 | $12.84 | $13.49 | $10.60 | 2,852,270 |
| 2018-09-17 | $13.17 | $13.25 | $12.80 | $12.82 | $10.08 | 1,784,700 |
| 2018-09-14 | $13.52 | $13.57 | $13.26 | $13.26 | $10.42 | 1,679,800 |
| 2018-09-13 | $13.51 | $13.63 | $13.30 | $13.52 | $10.63 | 2,064,950 |
| 2018-09-12 | $13.37 | $13.45 | $13.23 | $13.38 | $10.52 | 1,793,850 |
| 2018-09-11 | $13.29 | $13.46 | $13.11 | $13.37 | $10.51 | 1,881,750 |
| 2018-09-10 | $13.76 | $13.76 | $13.20 | $13.27 | $10.43 | 2,600,500 |
| 2018-09-07 | $13.60 | $13.89 | $13.57 | $13.72 | $10.78 | 3,038,000 |
| 2018-09-06 | $13.50 | $13.83 | $13.45 | $13.66 | $10.74 | 2,791,900 |
| 2018-09-05 | $13.93 | $13.99 | $13.45 | $13.53 | $10.63 | 3,923,440 |
| 2018-09-04 | $13.90 | $14.10 | $13.75 | $13.99 | $11.00 | 4,704,820 |
| 2018-09-03 | $14.36 | $14.40 | $13.52 | $14.00 | $11.00 | 5,627,800 |
| 2018-08-31 | $14.90 | $15.05 | $14.52 | $14.54 | $11.43 | 6,530,500 |
| 2018-08-30 | $14.76 | $15.08 | $14.61 | $14.90 | $11.71 | 6,471,340 |
| 2018-08-29 | $14.49 | $15.15 | $14.42 | $14.90 | $11.71 | 10,864,740 |
| 2018-08-28 | $14.53 | $14.62 | $14.33 | $14.50 | $11.40 | 5,457,740 |
| 2018-08-27 | $14.18 | $14.65 | $14.16 | $14.65 | $11.51 | 8,260,740 |
| 2018-08-24 | $13.98 | $14.39 | $13.87 | $14.28 | $11.22 | 6,829,040 |
| 2018-08-23 | $13.74 | $14.16 | $13.73 | $13.98 | $10.99 | 4,247,540 |
| 2018-08-22 | $14.11 | $14.13 | $13.72 | $13.76 | $10.81 | 3,606,680 |
| 2018-08-21 | $14.00 | $14.40 | $13.86 | $14.19 | $11.15 | 5,910,240 |
| 2018-08-20 | $13.53 | $14.20 | $13.32 | $14.19 | $11.15 | 5,338,000 |
| 2018-08-17 | $13.75 | $14.08 | $13.70 | $13.92 | $10.94 | 4,970,400 |
| 2018-08-16 | $13.40 | $13.93 | $13.22 | $13.62 | $10.70 | 3,360,500 |
| 2018-08-15 | $14.46 | $14.46 | $13.80 | $13.81 | $10.85 | 3,775,590 |
| 2018-08-14 | $14.09 | $14.45 | $13.91 | $14.19 | $11.15 | 4,914,750 |
| 2018-08-13 | $13.89 | $14.11 | $13.80 | $14.08 | $11.07 | 5,892,250 |
| 2018-08-10 | $14.20 | $14.77 | $14.20 | $14.29 | $11.23 | 7,644,740 |
| 2018-08-09 | $14.80 | $14.95 | $14.26 | $14.57 | $11.45 | 14,704,710 |
| 2018-08-08 | $13.35 | $14.51 | $13.33 | $14.51 | $11.40 | 6,984,890 |
| 2018-08-07 | $13.00 | $13.21 | $12.71 | $13.19 | $10.37 | 2,677,180 |
| 2018-08-06 | $12.95 | $13.13 | $12.62 | $12.70 | $9.98 | 2,063,950 |
| 2018-08-03 | $13.34 | $13.41 | $12.93 | $12.95 | $10.18 | 2,113,300 |
| 2018-08-02 | $13.70 | $13.81 | $12.99 | $13.28 | $10.44 | 4,014,150 |
| 2018-08-01 | $14.04 | $14.33 | $13.81 | $13.88 | $10.91 | 3,364,350 |
| 2018-07-31 | $14.14 | $14.27 | $13.86 | $13.99 | $11.00 | 3,302,700 |
| 2018-07-30 | $14.35 | $14.63 | $14.10 | $14.29 | $11.23 | 4,481,250 |
| 2018-07-27 | $14.12 | $14.36 | $14.05 | $14.24 | $11.19 | 2,762,870 |
| 2018-07-26 | $14.38 | $14.62 | $14.09 | $14.21 | $11.17 | 4,579,600 |
| 2018-07-25 | $15.00 | $15.17 | $14.38 | $14.43 | $11.34 | 6,666,510 |
| 2018-07-24 | $14.00 | $15.26 | $13.92 | $14.59 | $11.47 | 9,782,910 |
| 2018-07-23 | $13.75 | $14.40 | $13.58 | $14.07 | $11.06 | 4,676,460 |
| 2018-07-20 | $13.59 | $13.85 | $13.50 | $13.80 | $10.85 | 2,335,730 |
| 2018-07-19 | $13.73 | $13.89 | $13.50 | $13.59 | $10.68 | 2,887,530 |
| 2018-07-18 | $13.79 | $14.30 | $13.65 | $13.89 | $10.92 | 5,271,240 |
| 2018-07-17 | $13.81 | $13.81 | $13.50 | $13.78 | $10.83 | 2,518,450 |
| 2018-07-16 | $13.92 | $13.92 | $13.67 | $13.81 | $10.85 | 2,492,100 |
| 2018-07-13 | $13.80 | $13.96 | $13.70 | $13.90 | $10.92 | 3,881,550 |
| 2018-07-12 | $13.36 | $13.98 | $13.32 | $13.84 | $10.88 | 4,992,050 |
| 2018-07-11 | $13.50 | $13.50 | $13.02 | $13.33 | $10.48 | 3,849,900 |
| 2018-07-10 | $13.37 | $13.83 | $13.25 | $13.82 | $10.86 | 4,457,850 |
| 2018-07-09 | $12.94 | $13.41 | $12.94 | $13.38 | $10.52 | 2,958,800 |
| 2018-07-06 | $13.02 | $13.34 | $12.52 | $12.93 | $10.16 | 4,032,050 |
| 2018-07-05 | $13.69 | $13.74 | $13.00 | $13.01 | $10.23 | 3,437,380 |
| 2018-07-04 | $14.17 | $14.17 | $13.40 | $13.63 | $10.71 | 3,866,550 |
| 2018-07-03 | $13.94 | $14.25 | $13.67 | $14.21 | $11.17 | 4,103,920 |
| 2018-07-02 | $13.98 | $14.34 | $13.66 | $13.82 | $10.86 | 4,315,070 |
| 2018-06-29 | $13.66 | $14.04 | $13.36 | $13.97 | $10.98 | 3,922,550 |
| 2018-06-28 | $13.95 | $14.14 | $13.50 | $13.52 | $10.63 | 3,689,400 |
| 2018-06-27 | $14.10 | $14.28 | $13.91 | $13.98 | $10.99 | 3,511,250 |
| 2018-06-26 | $13.61 | $14.19 | $13.47 | $14.12 | $11.10 | 4,324,570 |
| 2018-06-25 | $13.95 | $14.28 | $13.74 | $13.93 | $10.95 | 4,130,000 |
| 2018-06-22 | $13.37 | $14.04 | $13.37 | $13.89 | $10.92 | 4,846,600 |
| 2018-06-21 | $13.63 | $14.07 | $13.35 | $13.67 | $10.74 | 5,639,100 |
| 2018-06-20 | $13.08 | $13.91 | $13.08 | $13.67 | $10.74 | 5,622,450 |
| 2018-06-19 | $14.24 | $14.55 | $13.37 | $13.37 | $10.51 | 6,209,560 |
| 2018-06-18 | $14.85 | $14.85 | $14.85 | $14.85 | $11.67 | 0 |
| 2018-06-15 | $15.99 | $16.09 | $14.32 | $14.85 | $11.67 | 6,778,500 |
| 2018-06-14 | $15.71 | $16.15 | $15.57 | $15.89 | $12.49 | 4,398,220 |
| 2018-06-13 | $16.31 | $16.35 | $15.70 | $15.72 | $12.36 | 6,791,200 |
| 2018-06-12 | $16.76 | $17.06 | $15.88 | $16.50 | $12.97 | 9,173,380 |
| 2018-06-11 | $16.85 | $17.30 | $16.70 | $16.90 | $13.28 | 7,761,000 |
| 2018-06-08 | $16.69 | $17.16 | $16.41 | $17.06 | $13.41 | 9,083,210 |
| 2018-06-07 | $17.47 | $17.47 | $16.73 | $16.81 | $13.21 | 10,372,030 |
| 2018-06-06 | $17.50 | $17.69 | $17.00 | $17.57 | $13.81 | 13,500,840 |
| 2018-06-05 | $17.47 | $18.28 | $17.23 | $17.95 | $13.95 | 18,787,930 |
| 2018-06-04 | $16.75 | $17.93 | $16.12 | $17.85 | $13.87 | 19,712,900 |
| 2018-06-01 | $17.90 | $18.83 | $16.83 | $16.92 | $13.15 | 32,531,950 |
| 2018-05-31 | $16.20 | $17.57 | $16.08 | $17.57 | $13.65 | 21,032,560 |
| 2018-05-30 | $16.77 | $16.90 | $15.60 | $15.97 | $12.41 | 22,096,460 |
| 2018-05-29 | $15.50 | $17.28 | $15.50 | $17.28 | $13.43 | 29,152,600 |
| 2018-05-28 | $16.34 | $16.40 | $15.40 | $15.71 | $12.21 | 5,321,510 |
| 2018-05-25 | $16.03 | $16.70 | $15.91 | $16.34 | $12.70 | 8,125,310 |
| 2018-05-24 | $16.06 | $16.15 | $15.83 | $16.03 | $12.46 | 4,695,530 |
| 2018-05-23 | $16.50 | $16.77 | $16.00 | $16.03 | $12.46 | 9,128,070 |
| 2018-05-22 | $16.38 | $16.66 | $16.09 | $16.57 | $12.88 | 8,614,360 |
| 2018-05-21 | $15.89 | $16.72 | $15.82 | $16.43 | $12.77 | 11,554,250 |
| 2018-05-18 | $15.88 | $16.08 | $15.66 | $15.97 | $12.41 | 6,413,920 |
| 2018-05-17 | $15.42 | $16.36 | $15.40 | $15.97 | $12.41 | 9,411,390 |
| 2018-05-16 | $15.68 | $15.70 | $15.37 | $15.39 | $11.96 | 3,892,870 |
| 2018-05-15 | $15.48 | $15.92 | $15.33 | $15.82 | $12.29 | 4,915,400 |
| 2018-05-14 | $15.56 | $15.78 | $15.30 | $15.46 | $12.01 | 4,307,120 |
| 2018-05-11 | $16.01 | $16.13 | $15.56 | $15.74 | $12.23 | 6,663,870 |
| 2018-05-10 | $15.24 | $16.19 | $15.24 | $16.17 | $12.57 | 11,721,540 |
| 2018-05-09 | $15.25 | $15.83 | $15.05 | $15.53 | $12.07 | 6,101,830 |
| 2018-05-08 | $14.61 | $16.00 | $14.61 | $15.46 | $12.01 | 8,027,650 |
| 2018-05-07 | $14.50 | $14.84 | $14.50 | $14.80 | $11.50 | 3,709,200 |
| 2018-05-04 | $14.46 | $14.70 | $14.32 | $14.41 | $11.20 | 2,308,440 |
| 2018-05-03 | $14.00 | $14.72 | $14.00 | $14.70 | $11.42 | 3,161,140 |
| 2018-05-02 | $14.24 | $14.63 | $14.11 | $14.37 | $11.17 | 1,889,420 |
| 2018-05-01 | $14.36 | $14.36 | $14.36 | $14.36 | $11.16 | 0 |
| 2018-04-30 | $14.36 | $14.36 | $14.36 | $14.36 | $11.16 | 0 |
| 2018-04-27 | $14.30 | $14.69 | $14.30 | $14.36 | $11.16 | 2,068,450 |
| 2018-04-26 | $14.68 | $14.87 | $14.18 | $14.23 | $11.06 | 2,986,580 |
| 2018-04-25 | $14.60 | $14.95 | $14.58 | $14.78 | $11.49 | 3,051,950 |
| 2018-04-24 | $14.17 | $14.88 | $14.16 | $14.87 | $11.56 | 4,578,220 |
| 2018-04-23 | $13.91 | $14.27 | $13.91 | $14.17 | $11.01 | 2,579,300 |
| 2018-04-20 | $14.70 | $14.71 | $13.90 | $14.01 | $10.89 | 4,979,270 |
| 2018-04-19 | $14.71 | $15.09 | $14.66 | $14.70 | $11.42 | 3,590,800 |
| 2018-04-18 | $15.01 | $15.10 | $14.30 | $14.88 | $11.56 | 4,888,440 |
| 2018-04-17 | $15.58 | $15.79 | $14.80 | $14.86 | $11.55 | 5,451,540 |
| 2018-04-16 | $16.01 | $16.15 | $15.35 | $15.44 | $12.00 | 7,323,790 |
| 2018-04-13 | $16.14 | $16.80 | $15.90 | $16.28 | $12.65 | 10,779,550 |
| 2018-04-12 | $16.25 | $16.46 | $15.88 | $15.96 | $12.40 | 8,353,730 |
| 2018-04-11 | $16.04 | $16.50 | $15.75 | $16.36 | $12.71 | 11,531,290 |
| 2018-04-10 | $15.80 | $16.52 | $15.50 | $15.93 | $12.38 | 12,671,020 |
| 2018-04-09 | $15.00 | $15.85 | $14.91 | $15.63 | $12.15 | 7,439,620 |
| 2018-04-06 | $15.12 | $15.12 | $15.12 | $15.12 | $11.75 | 0 |
| 2018-04-05 | $15.12 | $15.12 | $15.12 | $15.12 | $11.75 | 0 |
| 2018-04-04 | $15.53 | $15.68 | $15.10 | $15.12 | $11.75 | 6,394,170 |
| 2018-04-03 | $15.00 | $15.77 | $14.61 | $15.57 | $12.10 | 9,141,560 |
| 2018-04-02 | $15.30 | $15.57 | $15.16 | $15.22 | $11.83 | 6,034,120 |
| 2018-03-30 | $15.30 | $15.63 | $15.20 | $15.47 | $12.02 | 8,522,440 |
| 2018-03-29 | $14.50 | $16.00 | $14.50 | $15.47 | $12.02 | 13,111,090 |
| 2018-03-28 | $14.00 | $15.20 | $13.85 | $14.63 | $11.37 | 6,650,350 |
| 2018-03-27 | $14.14 | $14.50 | $14.09 | $14.35 | $11.15 | 5,432,760 |
| 2018-03-26 | $13.61 | $14.16 | $13.05 | $14.14 | $10.99 | 4,359,920 |
| 2018-03-23 | $14.80 | $14.83 | $13.89 | $13.89 | $10.79 | 7,500,630 |
| 2018-03-22 | $15.44 | $15.69 | $15.31 | $15.43 | $11.99 | 4,097,400 |
| 2018-03-21 | $15.83 | $16.12 | $15.33 | $15.52 | $12.06 | 7,853,380 |
| 2018-03-20 | $15.75 | $15.88 | $15.52 | $15.85 | $12.32 | 6,362,100 |
| 2018-03-19 | $15.00 | $15.96 | $14.82 | $15.93 | $12.38 | 9,507,540 |
| 2018-03-16 | $14.98 | $15.55 | $14.95 | $15.19 | $11.80 | 4,766,090 |
| 2018-03-15 | $15.50 | $15.56 | $14.77 | $15.11 | $11.74 | 7,112,850 |
| 2018-03-14 | $14.90 | $15.89 | $14.90 | $15.77 | $12.25 | 9,341,170 |
| 2018-03-13 | $15.39 | $15.39 | $14.93 | $14.94 | $11.61 | 4,274,900 |
| 2018-03-12 | $15.35 | $15.58 | $15.21 | $15.41 | $11.98 | 5,395,850 |
| 2018-03-09 | $15.15 | $15.36 | $15.02 | $15.30 | $11.89 | 5,319,600 |
| 2018-03-08 | $14.64 | $15.45 | $14.64 | $15.22 | $11.83 | 6,949,280 |
| 2018-03-07 | $14.87 | $14.87 | $14.56 | $14.75 | $11.46 | 3,802,780 |
| 2018-03-06 | $14.52 | $14.97 | $14.45 | $14.88 | $11.56 | 5,174,830 |
| 2018-03-05 | $14.34 | $14.55 | $14.30 | $14.52 | $11.28 | 2,511,650 |
| 2018-03-02 | $14.52 | $14.64 | $14.35 | $14.36 | $11.16 | 3,607,980 |
| 2018-03-01 | $14.56 | $14.68 | $14.41 | $14.63 | $11.37 | 3,490,410 |
| 2018-02-28 | $14.70 | $14.70 | $14.38 | $14.61 | $11.35 | 3,389,070 |
| 2018-02-27 | $14.81 | $14.99 | $14.62 | $14.89 | $11.57 | 4,359,370 |
| 2018-02-26 | $14.80 | $14.98 | $14.61 | $14.94 | $11.61 | 4,740,480 |
| 2018-02-23 | $14.14 | $14.68 | $14.09 | $14.56 | $11.31 | 3,969,910 |
| 2018-02-22 | $13.99 | $14.24 | $13.87 | $14.15 | $11.00 | 2,786,700 |
| 2018-02-21 | $13.82 | $13.82 | $13.82 | $13.82 | $10.74 | 0 |
| 2018-02-20 | $13.82 | $13.82 | $13.82 | $13.82 | $10.74 | 0 |
| 2018-02-19 | $13.82 | $13.82 | $13.82 | $13.82 | $10.74 | 0 |
| 2018-02-16 | $13.82 | $13.82 | $13.82 | $13.82 | $10.74 | 0 |
| 2018-02-15 | $13.82 | $13.82 | $13.82 | $13.82 | $10.74 | 0 |
| 2018-02-14 | $13.94 | $13.99 | $13.77 | $13.82 | $10.74 | 1,667,170 |
| 2018-02-13 | $14.01 | $14.23 | $13.81 | $13.87 | $10.78 | 2,857,100 |
| 2018-02-12 | $13.92 | $14.13 | $13.70 | $13.99 | $10.87 | 3,241,500 |
| 2018-02-09 | $13.81 | $14.00 | $13.20 | $13.57 | $10.55 | 4,590,950 |
| 2018-02-08 | $14.22 | $14.54 | $14.05 | $14.33 | $11.14 | 3,620,350 |
| 2018-02-07 | $14.42 | $14.69 | $13.65 | $14.21 | $11.04 | 6,172,020 |
| 2018-02-06 | $15.05 | $15.50 | $13.75 | $13.97 | $10.86 | 7,408,420 |
| 2018-02-05 | $15.12 | $15.69 | $15.03 | $15.17 | $11.79 | 5,198,940 |
| 2018-02-02 | $16.00 | $16.50 | $15.41 | $15.72 | $12.22 | 9,337,390 |
| 2018-02-01 | $18.31 | $18.77 | $17.11 | $17.11 | $13.30 | 15,157,680 |
| 2018-01-31 | $17.96 | $19.79 | $17.82 | $19.01 | $14.77 | 19,566,670 |
| 2018-01-30 | $18.19 | $18.35 | $17.96 | $18.14 | $14.10 | 4,907,700 |
| 2018-01-29 | $17.95 | $18.38 | $17.85 | $18.32 | $14.24 | 6,467,150 |
| 2018-01-26 | $18.06 | $18.45 | $17.85 | $17.95 | $13.95 | 6,633,060 |
| 2018-01-25 | $18.35 | $18.75 | $18.20 | $18.27 | $14.20 | 7,244,460 |
| 2018-01-24 | $18.29 | $18.64 | $18.05 | $18.45 | $14.34 | 6,650,640 |
| 2018-01-23 | $17.80 | $18.39 | $17.80 | $18.20 | $14.14 | 5,642,660 |
| 2018-01-22 | $18.50 | $18.52 | $17.71 | $18.07 | $14.04 | 9,397,020 |
| 2018-01-19 | $19.52 | $19.77 | $18.65 | $18.78 | $14.59 | 16,048,940 |
| 2018-01-18 | $18.89 | $19.97 | $18.66 | $19.79 | $15.38 | 20,184,150 |
| 2018-01-17 | $18.93 | $19.50 | $18.51 | $18.94 | $14.72 | 14,258,300 |
| 2018-01-16 | $18.50 | $19.76 | $18.20 | $19.18 | $14.90 | 21,053,000 |
| 2018-01-15 | $17.79 | $19.49 | $17.37 | $18.45 | $14.34 | 20,574,840 |
| 2018-01-12 | $17.40 | $18.10 | $17.14 | $17.82 | $13.85 | 11,059,580 |
| 2018-01-11 | $17.12 | $18.14 | $17.12 | $17.68 | $13.74 | 10,973,440 |
| 2018-01-10 | $17.64 | $17.66 | $17.00 | $17.29 | $13.44 | 9,362,990 |
| 2018-01-09 | $18.10 | $18.20 | $17.66 | $17.74 | $13.79 | 10,585,590 |
| 2018-01-08 | $17.17 | $18.49 | $17.01 | $18.28 | $14.21 | 14,925,510 |
| 2018-01-05 | $17.54 | $18.00 | $17.21 | $17.23 | $13.39 | 8,889,230 |
| 2018-01-04 | $18.01 | $18.42 | $17.66 | $17.69 | $13.75 | 10,007,790 |
| 2018-01-03 | $18.22 | $18.61 | $17.80 | $18.23 | $14.17 | 14,657,800 |
| 2018-01-02 | $17.38 | $18.88 | $17.15 | $18.61 | $14.46 | 21,435,720 |
| 2018-01-01 | $17.16 | $17.16 | $17.16 | $17.16 | $13.34 | 0 |
| 2017-12-29 | $17.37 | $17.63 | $17.02 | $17.16 | $13.34 | 9,387,820 |
| 2017-12-28 | $16.73 | $17.67 | $16.68 | $17.59 | $13.67 | 15,536,010 |
| 2017-12-27 | $16.55 | $17.53 | $16.55 | $17.04 | $13.24 | 15,240,740 |
| 2017-12-26 | $15.55 | $17.20 | $15.46 | $16.85 | $13.09 | 13,427,670 |
| 2017-12-25 | $15.57 | $15.79 | $15.03 | $15.71 | $12.21 | 6,863,150 |
| 2017-12-22 | $15.88 | $16.16 | $15.74 | $15.75 | $12.24 | 3,917,160 |
| 2017-12-21 | $15.99 | $16.00 | $15.52 | $15.78 | $12.26 | 5,515,360 |
| 2017-12-20 | $16.48 | $16.55 | $16.02 | $16.07 | $12.49 | 4,949,340 |
| 2017-12-19 | $16.21 | $16.76 | $16.21 | $16.58 | $12.88 | 5,303,720 |
| 2017-12-18 | $16.35 | $16.57 | $16.06 | $16.39 | $12.74 | 4,710,550 |
| 2017-12-15 | $16.31 | $16.72 | $16.11 | $16.45 | $12.78 | 6,144,400 |
| 2017-12-14 | $16.21 | $16.70 | $16.01 | $16.47 | $12.80 | 7,465,560 |
| 2017-12-13 | $15.99 | $16.29 | $15.88 | $16.13 | $12.53 | 4,065,130 |
| 2017-12-12 | $16.94 | $16.95 | $16.00 | $16.04 | $12.46 | 8,642,300 |
| 2017-12-11 | $17.01 | $17.14 | $16.83 | $17.05 | $13.25 | 6,648,060 |
| 2017-12-08 | $16.60 | $17.34 | $16.50 | $16.98 | $13.20 | 8,784,130 |
| 2017-12-07 | $16.95 | $17.07 | $16.63 | $16.68 | $12.96 | 6,092,590 |
| 2017-12-06 | $16.67 | $17.19 | $16.45 | $17.09 | $13.28 | 7,571,810 |
| 2017-12-05 | $17.07 | $17.45 | $16.48 | $16.75 | $13.02 | 8,770,180 |
| 2017-12-04 | $18.40 | $18.78 | $17.11 | $17.27 | $13.42 | 14,015,390 |
| 2017-12-01 | $19.00 | $19.30 | $18.21 | $18.98 | $14.75 | 13,207,080 |
| 2017-11-30 | $18.97 | $20.18 | $18.76 | $19.49 | $15.15 | 20,729,110 |
| 2017-11-29 | $19.00 | $19.30 | $17.70 | $18.88 | $14.67 | 18,816,330 |
| 2017-11-28 | $18.80 | $19.73 | $18.76 | $19.11 | $14.85 | 14,277,250 |
| 2017-11-27 | $20.32 | $20.80 | $18.97 | $18.97 | $14.74 | 21,045,090 |
| 2017-11-24 | $21.60 | $23.39 | $21.08 | $21.08 | $16.38 | 26,470,010 |
| 2017-11-23 | $23.00 | $25.78 | $22.33 | $23.42 | $18.20 | 44,340,460 |
| 2017-11-22 | $20.83 | $23.44 | $20.10 | $23.44 | $18.22 | 31,752,330 |
| 2017-11-21 | $24.88 | $24.88 | $20.92 | $21.31 | $16.56 | 36,592,470 |
| 2017-11-20 | $23.01 | $23.01 | $23.01 | $23.01 | $17.88 | 224,160 |
| 2017-11-17 | $20.92 | $20.92 | $20.92 | $20.92 | $16.26 | 144,550 |
| 2017-11-16 | $19.02 | $19.02 | $19.02 | $19.02 | $14.78 | 31,200 |
| 2017-11-15 | $17.29 | $17.29 | $17.29 | $17.29 | $13.44 | 19,470 |
| 2017-11-14 | $15.72 | $15.72 | $15.72 | $15.72 | $12.22 | 8,000 |
| 2017-11-13 | $14.29 | $14.29 | $14.29 | $14.29 | $11.10 | 12,000 |
| 2017-11-10 | $10.82 | $12.99 | $10.82 | $12.99 | $10.09 | 24,200 |
Sobute New Materials Company Ltd (603916) News Headlines
Recent Sobute New Materials Company Ltd (603916) News
Similar Companies to Sobute New Materials Company Ltd (603916) 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 | -- | -- | -- |