Shenzhen VT Technologies Company Ltd (300484) Exchange: SHE
Data as of July 17, 2025
$21.59 ($0.19) 0.89%
Shenzhen VT Technologies Company Ltd - Daily Information
Click for more stock information on Shenzhen VT Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.40 |
| Previous Close | $21.59 |
| High | $21.65 |
| Low | $21.20 |
| Adjusted Open | $21.40 |
| Previous Adjusted Close | $21.59 |
| Adjusted High | $21.65 |
| Adjusted Low | $21.20 |
About Shenzhen VT Technologies Company Ltd (300484)
Invest in Shenzhen VT Technologies Company Ltd (300484)
Historical Stock Data for Shenzhen VT Technologies Company Ltd (300484)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.40 | $21.65 | $21.20 | $21.59 | $21.59 | 5,495,400 |
| 2025-07-07 | $21.54 | $21.65 | $21.22 | $21.40 | $21.40 | 5,152,700 |
| 2025-07-04 | $22.17 | $22.17 | $21.20 | $21.32 | $21.32 | 11,363,100 |
| 2025-07-03 | $21.73 | $22.31 | $21.56 | $22.25 | $22.25 | 8,769,700 |
| 2025-07-02 | $22.07 | $22.07 | $21.51 | $21.72 | $21.72 | 6,182,200 |
| 2025-07-01 | $22.38 | $22.40 | $21.74 | $22.07 | $22.07 | 8,435,300 |
| 2025-06-30 | $22.12 | $22.48 | $21.97 | $22.37 | $22.37 | 8,668,300 |
| 2025-06-27 | $22.33 | $22.77 | $22.00 | $22.09 | $22.09 | 11,481,780 |
| 2025-06-26 | $22.83 | $23.16 | $22.33 | $22.38 | $22.38 | 18,788,600 |
| 2025-06-25 | $22.31 | $22.98 | $22.31 | $22.74 | $22.74 | 22,739,180 |
| 2025-06-24 | $21.40 | $22.35 | $21.26 | $22.30 | $22.30 | 20,765,090 |
| 2025-06-23 | $20.30 | $21.42 | $20.03 | $21.41 | $21.41 | 13,123,900 |
| 2025-06-20 | $20.68 | $21.68 | $20.68 | $21.20 | $21.20 | 12,202,800 |
| 2025-06-19 | $21.13 | $21.69 | $20.70 | $20.80 | $20.80 | 8,007,300 |
| 2025-06-18 | $21.03 | $21.39 | $20.70 | $21.32 | $21.32 | 6,801,300 |
| 2025-06-17 | $20.91 | $21.44 | $20.86 | $21.19 | $21.19 | 6,326,650 |
| 2025-06-13 | $21.32 | $21.47 | $20.78 | $20.85 | $20.85 | 7,664,400 |
| 2025-06-12 | $21.21 | $21.90 | $21.06 | $21.70 | $21.70 | 12,000,190 |
| 2025-06-11 | $21.72 | $22.50 | $21.41 | $21.69 | $21.69 | 15,767,290 |
| 2025-06-10 | $21.04 | $22.05 | $21.00 | $21.32 | $21.32 | 17,887,980 |
| 2025-06-09 | $20.39 | $21.25 | $20.26 | $21.09 | $21.09 | 9,329,800 |
| 2025-06-06 | $20.28 | $20.77 | $20.20 | $20.40 | $20.40 | 6,879,800 |
| 2025-06-05 | $20.17 | $20.50 | $20.00 | $20.28 | $20.28 | 5,891,800 |
| 2025-06-04 | $19.80 | $20.72 | $19.80 | $20.24 | $20.24 | 7,209,830 |
| 2025-06-03 | $19.77 | $19.99 | $19.60 | $19.81 | $19.81 | 3,834,460 |
| 2025-05-30 | $20.20 | $20.28 | $19.81 | $19.95 | $19.95 | 6,043,600 |
| 2025-05-29 | $19.90 | $20.50 | $19.76 | $20.26 | $20.26 | 9,134,330 |
| 2025-05-28 | $20.56 | $20.90 | $19.76 | $19.90 | $19.90 | 12,690,740 |
| 2025-05-27 | $20.66 | $21.73 | $20.35 | $20.99 | $20.99 | 11,112,000 |
| 2025-05-26 | $20.26 | $20.77 | $20.10 | $20.68 | $20.68 | 8,709,700 |
| 2025-05-23 | $21.38 | $21.64 | $20.22 | $20.44 | $20.44 | 14,848,000 |
| 2025-05-22 | $21.90 | $21.92 | $21.31 | $21.57 | $21.57 | 15,589,460 |
| 2025-05-21 | $20.95 | $22.70 | $20.82 | $22.39 | $22.39 | 26,137,400 |
| 2025-05-20 | $20.78 | $21.20 | $20.56 | $21.08 | $21.08 | 6,111,280 |
| 2025-05-19 | $20.85 | $21.15 | $20.40 | $20.78 | $20.78 | 4,982,200 |
| 2025-05-16 | $20.76 | $21.23 | $20.68 | $20.80 | $20.80 | 5,855,700 |
| 2025-05-15 | $21.19 | $21.19 | $20.73 | $20.76 | $20.76 | 6,773,200 |
| 2025-05-14 | $21.00 | $21.34 | $20.90 | $21.29 | $21.29 | 7,886,600 |
| 2025-05-13 | $21.71 | $21.75 | $21.10 | $21.12 | $21.12 | 9,606,640 |
| 2025-05-12 | $21.07 | $21.67 | $21.00 | $21.48 | $21.48 | 12,807,790 |
| 2025-05-09 | $21.00 | $21.11 | $20.60 | $20.89 | $20.89 | 8,550,620 |
| 2025-05-08 | $20.88 | $21.27 | $20.71 | $21.15 | $21.15 | 10,506,200 |
| 2025-05-07 | $20.81 | $21.30 | $20.41 | $21.17 | $21.17 | 15,159,200 |
| 2025-05-06 | $20.42 | $20.83 | $20.08 | $20.77 | $20.77 | 13,469,900 |
| 2025-04-30 | $19.75 | $20.47 | $19.66 | $20.27 | $20.27 | 13,734,800 |
| 2025-04-29 | $19.74 | $19.98 | $19.31 | $19.82 | $19.82 | 14,685,150 |
| 2025-04-28 | $19.26 | $20.50 | $19.18 | $19.80 | $19.80 | 21,710,100 |
| 2025-04-25 | $18.00 | $18.12 | $17.76 | $17.83 | $17.83 | 3,990,300 |
| 2025-04-24 | $18.32 | $18.60 | $17.86 | $18.00 | $18.00 | 5,129,950 |
| 2025-04-23 | $17.89 | $18.48 | $17.89 | $18.42 | $18.42 | 6,940,900 |
| 2025-04-22 | $18.02 | $18.17 | $17.82 | $17.86 | $17.86 | 3,564,900 |
| 2025-04-21 | $17.66 | $18.20 | $17.58 | $18.20 | $18.20 | 4,432,800 |
| 2025-04-18 | $17.67 | $17.96 | $17.50 | $17.74 | $17.74 | 3,746,500 |
| 2025-04-17 | $17.65 | $18.08 | $17.64 | $17.69 | $17.69 | 3,953,300 |
| 2025-04-16 | $17.99 | $18.35 | $17.51 | $17.84 | $17.84 | 5,553,400 |
| 2025-04-15 | $18.43 | $18.59 | $18.02 | $18.23 | $18.23 | 6,854,600 |
| 2025-04-14 | $18.11 | $18.45 | $18.03 | $18.12 | $18.12 | 5,132,600 |
| 2025-04-11 | $17.55 | $18.15 | $17.21 | $17.78 | $17.78 | 6,353,300 |
| 2025-04-10 | $17.46 | $18.10 | $17.46 | $17.56 | $17.56 | 7,712,800 |
| 2025-04-09 | $16.00 | $17.25 | $14.60 | $17.12 | $17.12 | 11,371,500 |
| 2025-04-08 | $16.10 | $16.99 | $15.65 | $16.37 | $16.37 | 9,855,800 |
| 2025-04-07 | $18.37 | $19.17 | $16.17 | $16.17 | $16.17 | 9,891,400 |
| 2025-04-03 | $19.80 | $20.37 | $19.80 | $20.21 | $20.21 | 4,901,400 |
| 2025-04-02 | $19.73 | $20.67 | $19.67 | $20.16 | $20.16 | 6,567,500 |
| 2025-04-01 | $20.02 | $20.16 | $19.76 | $19.82 | $19.82 | 4,045,900 |
| 2025-03-31 | $19.58 | $19.89 | $19.19 | $19.72 | $19.72 | 5,793,300 |
| 2025-03-28 | $20.18 | $20.43 | $19.83 | $19.89 | $19.89 | 4,148,400 |
| 2025-03-27 | $20.31 | $20.56 | $20.01 | $20.23 | $20.23 | 4,186,300 |
| 2025-03-26 | $20.09 | $20.83 | $19.94 | $20.48 | $20.48 | 6,260,020 |
| 2025-03-25 | $20.40 | $20.65 | $19.94 | $20.01 | $20.01 | 6,050,600 |
| 2025-03-24 | $21.25 | $21.32 | $19.85 | $20.55 | $20.55 | 8,876,590 |
| 2025-03-21 | $21.94 | $22.09 | $21.27 | $21.32 | $21.32 | 7,266,900 |
| 2025-03-20 | $22.05 | $22.44 | $21.85 | $22.13 | $22.13 | 5,255,400 |
| 2025-03-19 | $22.75 | $22.75 | $22.03 | $22.21 | $22.21 | 8,904,900 |
| 2025-03-18 | $22.55 | $23.77 | $22.55 | $22.90 | $22.90 | 13,851,400 |
| 2025-03-17 | $22.19 | $22.70 | $22.18 | $22.37 | $22.37 | 7,651,800 |
| 2025-03-14 | $21.76 | $22.33 | $21.43 | $22.24 | $22.24 | 9,253,600 |
| 2025-03-13 | $22.90 | $22.92 | $21.63 | $21.92 | $21.92 | 12,625,760 |
| 2025-03-12 | $23.36 | $23.49 | $22.82 | $22.84 | $22.84 | 10,036,400 |
| 2025-03-11 | $22.95 | $23.28 | $22.72 | $23.21 | $23.21 | 8,241,470 |
| 2025-03-10 | $22.80 | $23.45 | $22.68 | $23.30 | $23.30 | 9,988,300 |
| 2025-03-07 | $23.73 | $23.79 | $22.62 | $22.88 | $22.88 | 18,899,730 |
| 2025-03-06 | $23.91 | $24.28 | $23.48 | $24.07 | $24.07 | 16,828,750 |
| 2025-03-05 | $23.96 | $24.26 | $23.30 | $23.75 | $23.75 | 17,217,250 |
| 2025-03-04 | $25.00 | $25.00 | $23.37 | $24.44 | $24.44 | 27,108,490 |
| 2025-03-03 | $24.54 | $26.30 | $24.54 | $25.57 | $25.57 | 34,342,820 |
| 2025-02-28 | $24.43 | $26.00 | $23.87 | $24.07 | $24.07 | 34,758,700 |
| 2025-02-27 | $23.75 | $25.00 | $23.53 | $24.80 | $24.80 | 37,101,500 |
| 2025-02-26 | $23.16 | $23.75 | $23.16 | $23.47 | $23.47 | 15,873,100 |
| 2025-02-25 | $23.20 | $23.81 | $22.89 | $23.18 | $23.18 | 16,614,760 |
| 2025-02-24 | $23.20 | $24.38 | $22.99 | $23.91 | $23.91 | 24,887,970 |
| 2025-02-20 | $23.00 | $23.00 | $22.27 | $22.70 | $22.70 | 15,092,650 |
| 2025-02-19 | $22.59 | $23.32 | $22.03 | $23.03 | $23.03 | 16,919,000 |
| 2025-02-18 | $23.06 | $23.85 | $22.66 | $22.81 | $22.81 | 21,139,070 |
| 2025-02-17 | $23.10 | $23.93 | $22.60 | $22.83 | $22.83 | 19,574,140 |
| 2025-02-14 | $23.07 | $23.99 | $22.76 | $23.60 | $23.60 | 25,456,940 |
| 2025-02-13 | $23.50 | $24.74 | $23.12 | $23.18 | $23.18 | 34,315,800 |
| 2025-02-12 | $21.70 | $23.38 | $21.66 | $23.35 | $23.35 | 26,587,400 |
| 2025-02-11 | $22.26 | $22.26 | $21.70 | $21.86 | $21.86 | 10,705,350 |
| 2025-02-10 | $22.05 | $22.28 | $21.63 | $22.25 | $22.25 | 14,519,360 |
| 2025-02-07 | $21.60 | $22.48 | $21.40 | $22.02 | $22.02 | 24,135,590 |
| 2025-02-06 | $19.86 | $21.49 | $19.66 | $21.47 | $21.47 | 16,035,250 |
| 2025-02-05 | $19.43 | $20.00 | $19.43 | $19.86 | $19.86 | 6,039,800 |
| 2025-01-27 | $20.27 | $20.50 | $19.30 | $19.43 | $19.43 | 7,507,660 |
| 2025-01-24 | $19.88 | $20.31 | $19.82 | $20.25 | $20.25 | 7,310,400 |
| 2025-01-23 | $20.16 | $20.76 | $19.84 | $19.84 | $19.84 | 9,975,230 |
| 2025-01-22 | $20.40 | $20.80 | $19.84 | $19.94 | $19.94 | 9,290,900 |
| 2025-01-21 | $20.46 | $20.77 | $20.06 | $20.60 | $20.60 | 11,620,100 |
| 2025-01-20 | $19.88 | $20.88 | $19.75 | $20.52 | $20.52 | 14,615,630 |
| 2025-01-17 | $19.61 | $19.94 | $19.43 | $19.69 | $19.69 | 5,913,200 |
| 2025-01-16 | $20.00 | $20.41 | $19.58 | $19.72 | $19.72 | 7,333,500 |
| 2025-01-15 | $20.36 | $20.46 | $19.85 | $19.92 | $19.92 | 8,363,000 |
| 2025-01-14 | $18.96 | $20.08 | $18.85 | $20.08 | $20.08 | 10,265,200 |
| 2025-01-13 | $18.36 | $19.00 | $17.96 | $18.77 | $18.77 | 5,597,360 |
| 2025-01-09 | $19.20 | $19.73 | $19.07 | $19.58 | $19.58 | 6,855,300 |
| 2025-01-08 | $19.22 | $19.55 | $18.51 | $19.37 | $19.37 | 8,573,700 |
| 2025-01-07 | $19.03 | $19.47 | $18.82 | $19.47 | $19.47 | 7,309,270 |
| 2025-01-06 | $18.59 | $19.25 | $17.96 | $18.94 | $18.94 | 9,033,070 |
| 2025-01-03 | $20.20 | $20.30 | $18.59 | $18.64 | $18.64 | 10,680,100 |
| 2025-01-02 | $20.74 | $21.10 | $19.95 | $20.18 | $20.18 | 9,120,780 |
| 2024-12-31 | $21.78 | $21.95 | $20.50 | $20.66 | $20.66 | 10,005,600 |
| 2024-12-30 | $21.92 | $22.29 | $21.20 | $21.81 | $21.81 | 8,381,400 |
| 2024-12-27 | $21.88 | $22.48 | $21.68 | $21.99 | $21.99 | 12,666,500 |
| 2024-12-26 | $21.38 | $21.76 | $21.30 | $21.52 | $21.52 | 6,866,200 |
| 2024-12-25 | $21.72 | $22.00 | $20.79 | $21.24 | $21.24 | 9,619,900 |
| 2024-12-24 | $21.68 | $22.05 | $21.38 | $21.90 | $21.90 | 8,371,400 |
| 2024-12-23 | $22.44 | $22.78 | $21.38 | $21.45 | $21.45 | 11,019,930 |
| 2024-12-20 | $21.88 | $22.95 | $21.81 | $22.65 | $22.65 | 12,947,020 |
| 2024-12-19 | $21.60 | $22.15 | $21.38 | $21.90 | $21.90 | 7,788,400 |
| 2024-12-18 | $21.99 | $22.24 | $21.36 | $21.98 | $21.98 | 8,295,200 |
| 2024-12-17 | $22.63 | $22.63 | $21.67 | $21.79 | $21.79 | 10,802,540 |
| 2024-12-16 | $23.18 | $23.49 | $22.38 | $22.63 | $22.63 | 13,174,740 |
| 2024-12-13 | $24.00 | $24.00 | $23.30 | $23.32 | $23.32 | 14,147,380 |
| 2024-12-12 | $23.84 | $24.56 | $23.28 | $24.19 | $24.19 | 20,817,120 |
| 2024-12-11 | $24.10 | $24.14 | $23.67 | $23.91 | $23.91 | 18,740,380 |
| 2024-12-10 | $26.33 | $26.33 | $24.47 | $24.63 | $24.63 | 26,888,290 |
| 2024-12-09 | $25.50 | $26.38 | $24.55 | $25.08 | $25.08 | 26,389,840 |
| 2024-12-06 | $24.55 | $25.59 | $24.08 | $25.48 | $25.48 | 37,990,420 |
| 2024-12-05 | $23.24 | $23.96 | $22.95 | $23.82 | $23.82 | 16,081,430 |
| 2024-12-04 | $23.60 | $24.05 | $23.01 | $23.21 | $23.21 | 20,191,600 |
| 2024-12-03 | $24.51 | $24.80 | $23.70 | $24.13 | $24.13 | 25,951,280 |
| 2024-12-02 | $23.89 | $24.37 | $23.50 | $24.23 | $24.23 | 21,220,650 |
| 2024-11-29 | $23.33 | $24.07 | $22.66 | $23.95 | $23.95 | 25,331,100 |
| 2024-11-28 | $24.04 | $24.60 | $23.15 | $23.23 | $23.23 | 22,390,800 |
| 2024-11-27 | $23.54 | $24.07 | $22.60 | $24.03 | $24.03 | 21,328,850 |
| 2024-11-26 | $25.27 | $25.43 | $23.58 | $23.75 | $23.75 | 33,887,150 |
| 2024-11-25 | $25.40 | $26.76 | $24.84 | $26.18 | $26.18 | 34,098,330 |
| 2024-11-22 | $26.35 | $27.28 | $25.23 | $25.25 | $25.25 | 39,588,920 |
| 2024-11-21 | $27.86 | $27.86 | $26.50 | $27.16 | $27.16 | 53,939,560 |
| 2024-11-20 | $25.15 | $30.00 | $25.15 | $29.17 | $29.17 | 68,832,220 |
| 2024-11-19 | $25.00 | $26.50 | $23.80 | $26.13 | $26.13 | 54,940,910 |
| 2024-11-18 | $29.00 | $30.50 | $26.51 | $28.28 | $28.28 | 61,856,060 |
| 2024-11-15 | $26.22 | $29.63 | $25.44 | $27.78 | $27.78 | 62,536,840 |
| 2024-11-14 | $29.55 | $30.63 | $26.20 | $26.55 | $26.55 | 57,183,290 |
| 2024-11-13 | $28.22 | $30.00 | $27.24 | $28.88 | $28.88 | 63,252,270 |
| 2024-11-12 | $29.10 | $31.20 | $26.75 | $27.27 | $27.27 | 67,951,860 |
| 2024-11-11 | $27.59 | $31.50 | $26.73 | $30.20 | $30.20 | 87,580,980 |
| 2024-11-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 23,062,700 |
| 2024-11-07 | $25.48 | $25.48 | $22.60 | $22.99 | $22.99 | 84,366,750 |
| 2024-11-06 | $20.00 | $21.23 | $20.00 | $21.23 | $21.23 | 17,202,650 |
| 2024-11-05 | $17.11 | $17.76 | $17.09 | $17.69 | $17.69 | 17,974,120 |
| 2024-11-04 | $16.85 | $17.30 | $16.70 | $17.15 | $17.15 | 13,345,000 |
| 2024-11-01 | $18.05 | $18.08 | $16.58 | $16.69 | $16.69 | 25,261,220 |
| 2024-10-31 | $18.06 | $18.67 | $17.78 | $18.37 | $18.37 | 28,297,920 |
| 2024-10-30 | $17.05 | $18.25 | $17.04 | $17.80 | $17.80 | 26,419,420 |
| 2024-10-29 | $18.36 | $18.73 | $17.44 | $17.47 | $17.47 | 39,002,490 |
| 2024-10-28 | $18.49 | $20.49 | $18.49 | $19.38 | $19.38 | 50,458,860 |
| 2024-10-25 | $18.99 | $20.76 | $18.12 | $18.60 | $18.60 | 56,917,410 |
| 2024-10-24 | $16.72 | $17.97 | $16.13 | $17.60 | $17.60 | 41,993,660 |
| 2024-10-23 | $16.33 | $17.16 | $16.33 | $16.58 | $16.58 | 23,689,700 |
| 2024-10-22 | $17.44 | $17.50 | $16.38 | $16.74 | $16.74 | 31,675,200 |
| 2024-10-21 | $15.84 | $17.13 | $15.76 | $16.94 | $16.94 | 32,135,050 |
| 2024-10-18 | $14.81 | $16.16 | $14.75 | $15.74 | $15.74 | 23,176,320 |
| 2024-10-17 | $15.10 | $15.50 | $14.90 | $14.92 | $14.92 | 12,832,650 |
| 2024-10-16 | $14.84 | $15.56 | $14.82 | $15.00 | $15.00 | 12,458,300 |
| 2024-10-15 | $15.00 | $15.92 | $14.75 | $15.27 | $15.27 | 18,483,900 |
| 2024-10-14 | $14.57 | $15.36 | $14.39 | $15.19 | $15.19 | 13,506,900 |
| 2024-10-11 | $15.51 | $15.51 | $14.14 | $14.40 | $14.40 | 16,293,800 |
| 2024-10-10 | $16.00 | $16.45 | $15.39 | $15.51 | $15.51 | 16,874,560 |
| 2024-10-09 | $16.82 | $17.35 | $15.46 | $15.51 | $15.51 | 25,698,000 |
| 2024-10-08 | $18.00 | $18.00 | $15.84 | $18.00 | $18.00 | 33,766,360 |
| 2024-09-30 | $13.53 | $15.16 | $13.26 | $15.01 | $15.01 | 27,258,200 |
| 2024-09-27 | $12.01 | $13.11 | $11.88 | $12.84 | $12.84 | 18,320,750 |
| 2024-09-26 | $11.41 | $11.66 | $11.25 | $11.66 | $11.66 | 9,737,860 |
| 2024-09-25 | $11.23 | $11.74 | $11.21 | $11.41 | $11.41 | 13,101,600 |
| 2024-09-24 | $10.85 | $11.20 | $10.50 | $11.14 | $11.14 | 12,420,800 |
| 2024-09-23 | $10.86 | $10.99 | $10.66 | $10.90 | $10.90 | 6,029,400 |
| 2024-09-20 | $11.25 | $11.26 | $10.71 | $10.79 | $10.79 | 8,590,700 |
| 2024-09-19 | $11.08 | $11.31 | $10.85 | $11.21 | $11.21 | 9,402,400 |
| 2024-09-18 | $10.98 | $11.30 | $10.90 | $11.01 | $11.01 | 8,739,710 |
| 2024-09-13 | $11.42 | $11.99 | $11.15 | $11.15 | $11.15 | 21,412,910 |
| 2024-09-12 | $12.99 | $13.26 | $12.61 | $12.63 | $12.63 | 12,198,020 |
| 2024-09-11 | $13.28 | $13.55 | $13.01 | $13.04 | $13.04 | 13,162,000 |
| 2024-09-10 | $13.20 | $13.41 | $12.99 | $13.35 | $13.35 | 14,322,820 |
| 2024-09-09 | $13.08 | $13.33 | $12.82 | $13.15 | $13.15 | 10,181,700 |
| 2024-09-06 | $13.49 | $13.92 | $13.26 | $13.34 | $13.34 | 18,372,420 |
| 2024-09-05 | $13.58 | $14.38 | $13.30 | $13.79 | $13.79 | 30,555,920 |
| 2024-09-04 | $12.60 | $14.45 | $12.47 | $13.51 | $13.51 | 29,824,800 |
| 2024-09-03 | $12.23 | $12.64 | $12.17 | $12.54 | $12.54 | 7,987,600 |
| 2024-09-02 | $12.42 | $12.85 | $12.15 | $12.17 | $12.17 | 9,307,200 |
| 2024-08-30 | $12.21 | $12.73 | $12.15 | $12.42 | $12.42 | 9,736,600 |
| 2024-08-29 | $11.88 | $12.40 | $11.73 | $12.26 | $12.26 | 8,433,160 |
| 2024-08-28 | $11.99 | $12.21 | $11.71 | $11.88 | $11.88 | 5,443,650 |
| 2024-08-27 | $12.53 | $12.60 | $12.00 | $12.03 | $12.03 | 8,360,450 |
| 2024-08-26 | $11.99 | $12.92 | $11.99 | $12.64 | $12.64 | 11,253,550 |
| 2024-08-23 | $12.33 | $12.67 | $12.03 | $12.14 | $12.14 | 8,582,500 |
| 2024-08-22 | $12.90 | $13.02 | $12.47 | $12.51 | $12.51 | 13,108,000 |
| 2024-08-21 | $12.13 | $13.20 | $11.93 | $13.09 | $13.09 | 20,392,400 |
| 2024-08-20 | $12.29 | $12.42 | $11.96 | $12.01 | $12.01 | 5,738,000 |
| 2024-08-19 | $12.76 | $12.76 | $12.32 | $12.33 | $12.33 | 6,280,000 |
| 2024-08-16 | $12.85 | $12.99 | $12.62 | $12.63 | $12.63 | 6,658,800 |
| 2024-08-15 | $12.57 | $12.95 | $12.41 | $12.83 | $12.83 | 7,749,900 |
| 2024-08-14 | $12.86 | $12.99 | $12.62 | $12.65 | $12.65 | 5,144,300 |
| 2024-08-13 | $12.78 | $12.97 | $12.54 | $12.85 | $12.85 | 5,878,100 |
| 2024-08-12 | $12.91 | $12.99 | $12.49 | $12.70 | $12.70 | 7,873,100 |
| 2024-08-09 | $13.19 | $13.58 | $13.00 | $13.01 | $13.01 | 8,465,800 |
| 2024-08-08 | $13.66 | $13.69 | $13.13 | $13.17 | $13.17 | 11,872,400 |
| 2024-08-07 | $13.76 | $14.01 | $13.57 | $13.86 | $13.86 | 12,187,300 |
| 2024-08-06 | $14.01 | $14.13 | $13.52 | $13.66 | $13.66 | 12,965,600 |
| 2024-08-05 | $14.41 | $14.66 | $13.61 | $13.63 | $13.63 | 22,467,760 |
| 2024-08-02 | $14.12 | $15.96 | $14.04 | $14.77 | $14.77 | 33,572,060 |
| 2024-08-01 | $13.92 | $14.66 | $13.84 | $14.44 | $14.44 | 24,465,900 |
| 2024-07-31 | $13.26 | $14.10 | $13.22 | $13.94 | $13.94 | 21,187,120 |
| 2024-07-30 | $13.25 | $13.58 | $13.05 | $13.37 | $13.37 | 15,343,200 |
| 2024-07-29 | $12.77 | $13.75 | $12.70 | $13.45 | $13.45 | 20,694,540 |
| 2024-07-26 | $12.11 | $13.80 | $12.11 | $12.96 | $12.96 | 19,060,200 |
| 2024-07-25 | $11.85 | $12.30 | $11.70 | $12.09 | $12.09 | 6,415,700 |
| 2024-07-24 | $12.02 | $12.28 | $11.86 | $11.89 | $11.89 | 6,189,100 |
| 2024-07-23 | $12.45 | $12.71 | $12.12 | $12.12 | $12.12 | 6,516,500 |
| 2024-07-22 | $12.73 | $12.74 | $12.33 | $12.45 | $12.45 | 5,738,800 |
| 2024-07-19 | $12.30 | $12.62 | $12.20 | $12.45 | $12.45 | 6,665,500 |
| 2024-07-18 | $12.63 | $12.64 | $12.05 | $12.33 | $12.33 | 8,421,700 |
| 2024-07-17 | $13.06 | $13.21 | $12.63 | $12.63 | $12.63 | 7,954,200 |
| 2024-07-16 | $13.34 | $13.45 | $13.05 | $13.19 | $13.19 | 6,331,100 |
| 2024-07-15 | $13.43 | $13.71 | $13.19 | $13.25 | $13.25 | 7,398,900 |
| 2024-07-12 | $13.40 | $13.68 | $13.33 | $13.49 | $13.49 | 8,432,600 |
| 2024-07-11 | $13.68 | $13.79 | $13.30 | $13.43 | $13.43 | 9,605,700 |
| 2024-07-10 | $13.23 | $13.62 | $13.07 | $13.26 | $13.26 | 9,498,300 |
| 2024-07-09 | $12.54 | $13.24 | $12.47 | $13.24 | $13.24 | 11,178,000 |
| 2024-07-08 | $13.00 | $13.08 | $12.50 | $12.57 | $12.57 | 6,027,800 |
| 2024-07-05 | $12.87 | $13.09 | $12.55 | $13.04 | $13.04 | 6,729,400 |
| 2024-07-04 | $13.20 | $13.35 | $12.80 | $12.81 | $12.81 | 7,170,820 |
| 2024-07-03 | $13.40 | $13.51 | $13.16 | $13.16 | $13.16 | 6,109,900 |
| 2024-07-02 | $13.66 | $13.80 | $13.37 | $13.48 | $13.48 | 7,746,400 |
| 2024-07-01 | $13.61 | $13.90 | $13.31 | $13.70 | $13.70 | 9,553,000 |
| 2024-06-28 | $13.19 | $14.19 | $13.19 | $13.79 | $13.79 | 14,195,900 |
| 2024-06-27 | $13.59 | $13.77 | $13.21 | $13.23 | $13.23 | 9,250,900 |
| 2024-06-26 | $13.13 | $13.73 | $12.91 | $13.69 | $13.69 | 9,614,400 |
| 2024-06-25 | $13.39 | $13.60 | $13.07 | $13.25 | $13.25 | 9,409,200 |
| 2024-06-24 | $13.80 | $14.02 | $13.16 | $13.16 | $13.16 | 12,439,200 |
| 2024-06-21 | $14.54 | $14.57 | $13.90 | $13.94 | $13.94 | 11,619,800 |
| 2024-06-20 | $15.19 | $15.29 | $14.37 | $14.37 | $14.37 | 19,196,100 |
| 2024-06-19 | $15.01 | $16.22 | $14.91 | $15.49 | $15.49 | 27,925,300 |
| 2024-06-18 | $14.47 | $15.20 | $14.40 | $15.02 | $15.02 | 20,177,000 |
| 2024-06-17 | $14.32 | $14.56 | $14.20 | $14.42 | $14.42 | 11,955,300 |
| 2024-06-14 | $14.18 | $14.33 | $13.99 | $14.24 | $14.24 | 9,837,910 |
| 2024-06-13 | $14.56 | $14.69 | $14.19 | $14.25 | $14.25 | 13,209,700 |
| 2024-06-12 | $14.40 | $14.75 | $14.28 | $14.63 | $14.63 | 12,618,800 |
| 2024-06-11 | $14.23 | $14.58 | $13.92 | $14.50 | $14.50 | 13,208,800 |
| 2024-06-07 | $14.21 | $14.54 | $13.92 | $14.37 | $14.37 | 16,556,000 |
| 2024-06-06 | $15.02 | $15.17 | $13.90 | $14.10 | $14.10 | 20,655,320 |
| 2024-06-05 | $15.65 | $15.98 | $15.15 | $15.17 | $15.17 | 14,847,800 |
| 2024-06-04 | $16.11 | $16.59 | $15.52 | $15.76 | $15.76 | 18,055,600 |
| 2024-06-03 | $16.70 | $17.10 | $16.20 | $16.43 | $16.43 | 19,426,000 |
| 2024-05-31 | $16.51 | $17.30 | $15.98 | $16.85 | $16.85 | 30,554,620 |
| 2024-05-30 | $16.06 | $17.79 | $15.82 | $16.80 | $16.80 | 38,473,660 |
| 2024-05-29 | $15.40 | $16.30 | $15.30 | $16.09 | $16.09 | 21,911,220 |
| 2024-05-28 | $16.16 | $16.43 | $15.41 | $15.54 | $15.54 | 20,317,830 |
| 2024-05-27 | $15.92 | $16.63 | $15.55 | $16.50 | $16.50 | 20,377,200 |
| 2024-05-24 | $17.01 | $17.10 | $15.87 | $16.08 | $16.08 | 31,591,300 |
| 2024-05-23 | $18.98 | $19.50 | $17.87 | $17.89 | $17.89 | 36,001,720 |
| 2024-05-22 | $17.44 | $18.09 | $17.11 | $17.87 | $17.87 | 21,126,900 |
| 2024-05-21 | $18.25 | $18.44 | $17.50 | $17.50 | $17.50 | 24,439,500 |
| 2024-05-20 | $18.83 | $19.42 | $18.04 | $18.58 | $18.58 | 33,666,950 |
| 2024-05-17 | $19.05 | $20.27 | $18.38 | $19.43 | $19.43 | 45,670,320 |
| 2024-05-16 | $18.10 | $19.50 | $18.10 | $19.01 | $19.01 | 37,644,050 |
| 2024-05-15 | $17.66 | $19.65 | $17.51 | $18.70 | $18.70 | 41,912,510 |
| 2024-05-14 | $17.99 | $18.39 | $16.91 | $18.30 | $18.30 | 33,050,390 |
| 2024-05-13 | $18.41 | $19.26 | $17.82 | $17.90 | $17.90 | 34,236,580 |
| 2024-05-10 | $20.93 | $21.24 | $18.81 | $19.07 | $19.07 | 61,138,190 |
| 2024-05-09 | $17.76 | $20.63 | $17.40 | $20.63 | $20.63 | 42,444,650 |
| 2024-05-08 | $16.12 | $17.42 | $15.55 | $17.19 | $17.19 | 37,716,300 |
| 2024-05-07 | $16.10 | $17.49 | $16.09 | $16.95 | $16.95 | 41,479,270 |
| 2024-05-06 | $15.75 | $16.26 | $15.64 | $16.18 | $16.18 | 28,637,440 |
| 2024-04-30 | $16.66 | $16.68 | $15.40 | $15.60 | $15.60 | 40,567,600 |
| 2024-04-29 | $16.50 | $17.48 | $16.10 | $17.40 | $17.40 | 51,424,100 |
| 2024-04-26 | $17.31 | $18.47 | $16.68 | $16.75 | $16.75 | 63,607,470 |
| 2024-04-25 | $19.29 | $19.88 | $16.88 | $17.30 | $17.30 | 69,923,770 |
| 2024-04-24 | $15.95 | $18.00 | $15.65 | $18.00 | $18.00 | 50,841,040 |
| 2024-04-23 | $12.60 | $15.00 | $12.60 | $15.00 | $15.00 | 22,206,900 |
| 2024-04-22 | $13.40 | $13.50 | $12.49 | $12.50 | $12.50 | 23,953,200 |
| 2024-04-19 | $13.76 | $14.15 | $13.40 | $14.08 | $14.08 | 31,282,400 |
| 2024-04-18 | $12.64 | $14.69 | $12.62 | $13.76 | $13.76 | 37,117,400 |
| 2024-04-17 | $11.69 | $12.85 | $11.69 | $12.77 | $12.77 | 22,228,900 |
| 2024-04-16 | $12.51 | $12.96 | $11.20 | $11.52 | $11.52 | 20,912,400 |
| 2024-04-15 | $12.64 | $13.06 | $11.99 | $12.55 | $12.55 | 21,869,300 |
| 2024-04-12 | $13.04 | $14.27 | $13.04 | $13.28 | $13.28 | 20,906,650 |
| 2024-04-11 | $13.88 | $14.28 | $13.04 | $13.10 | $13.10 | 26,936,600 |
| 2024-04-10 | $14.10 | $14.87 | $13.04 | $14.68 | $14.68 | 35,600,000 |
| 2024-04-09 | $13.90 | $14.79 | $13.82 | $14.27 | $14.27 | 30,175,130 |
| 2024-04-08 | $15.81 | $15.81 | $13.70 | $13.91 | $13.91 | 36,346,400 |
| 2024-04-03 | $14.71 | $16.20 | $14.60 | $15.91 | $15.91 | 42,962,450 |
| 2024-04-02 | $14.52 | $16.50 | $14.31 | $15.50 | $15.50 | 46,934,250 |
| 2024-04-01 | $14.88 | $15.32 | $14.20 | $14.93 | $14.93 | 35,973,860 |
| 2024-03-29 | $14.67 | $15.98 | $14.35 | $15.10 | $15.10 | 52,371,830 |
| 2024-03-28 | $12.75 | $14.76 | $12.70 | $14.76 | $14.76 | 38,500,960 |
| 2024-03-27 | $12.52 | $13.14 | $11.73 | $12.30 | $12.30 | 27,410,870 |
| 2024-03-26 | $13.27 | $13.50 | $12.54 | $12.54 | $12.54 | 23,458,340 |
| 2024-03-25 | $14.20 | $15.00 | $13.01 | $13.06 | $13.06 | 35,783,880 |
| 2024-03-22 | $13.81 | $15.16 | $13.51 | $14.47 | $14.47 | 37,131,740 |
| 2024-03-21 | $14.00 | $15.99 | $13.58 | $14.35 | $14.35 | 47,979,580 |
| 2024-03-20 | $12.89 | $14.86 | $12.55 | $14.45 | $14.45 | 41,455,020 |
| 2024-03-19 | $12.66 | $13.48 | $12.08 | $12.74 | $12.74 | 33,460,900 |
| 2024-03-18 | $11.55 | $13.23 | $11.43 | $12.85 | $12.85 | 35,852,320 |
| 2024-03-15 | $11.62 | $11.90 | $11.14 | $11.50 | $11.50 | 24,918,230 |
| 2024-03-14 | $11.40 | $12.58 | $11.16 | $11.91 | $11.91 | 42,768,210 |
| 2024-03-13 | $9.33 | $11.16 | $9.29 | $11.16 | $11.16 | 22,560,960 |
| 2024-03-12 | $9.25 | $9.40 | $9.09 | $9.30 | $9.30 | 4,454,900 |
| 2024-03-11 | $9.01 | $9.25 | $8.89 | $9.23 | $9.23 | 4,754,400 |
| 2024-03-08 | $9.01 | $9.08 | $8.75 | $8.94 | $8.94 | 3,486,300 |
| 2024-03-07 | $8.95 | $9.16 | $8.80 | $8.95 | $8.95 | 5,840,740 |
| 2024-03-06 | $8.50 | $8.97 | $8.48 | $8.88 | $8.88 | 5,180,500 |
| 2024-03-05 | $8.76 | $8.87 | $8.50 | $8.55 | $8.55 | 4,840,200 |
| 2024-03-04 | $9.05 | $9.08 | $8.63 | $8.87 | $8.87 | 5,897,600 |
| 2024-03-01 | $8.78 | $9.19 | $8.71 | $9.05 | $9.05 | 7,698,000 |
| 2024-02-29 | $8.08 | $8.71 | $8.04 | $8.71 | $8.71 | 7,197,500 |
| 2024-02-28 | $9.42 | $9.59 | $8.18 | $8.20 | $8.20 | 10,498,840 |
| 2024-02-27 | $9.06 | $9.35 | $8.83 | $9.35 | $9.35 | 4,693,050 |
| 2024-02-26 | $8.84 | $9.30 | $8.80 | $9.06 | $9.06 | 7,193,000 |
| 2024-02-23 | $8.44 | $8.68 | $8.32 | $8.65 | $8.65 | 5,363,530 |
| 2024-02-22 | $8.01 | $8.35 | $7.99 | $8.31 | $8.31 | 4,735,600 |
| 2024-02-21 | $7.69 | $8.24 | $7.63 | $8.00 | $8.00 | 6,076,280 |
| 2024-02-20 | $7.56 | $7.80 | $7.37 | $7.76 | $7.76 | 4,769,200 |
| 2024-02-19 | $7.20 | $7.80 | $7.20 | $7.56 | $7.56 | 7,621,170 |
| 2024-02-08 | $6.50 | $7.26 | $6.23 | $7.19 | $7.19 | 8,755,870 |
| 2024-02-07 | $6.90 | $7.00 | $6.35 | $6.41 | $6.41 | 8,870,430 |
| 2024-02-06 | $6.70 | $7.26 | $6.20 | $6.95 | $6.95 | 8,780,210 |
| 2024-02-05 | $8.14 | $8.20 | $6.70 | $7.03 | $7.03 | 7,721,710 |
| 2024-02-02 | $8.79 | $9.08 | $7.96 | $8.27 | $8.27 | 5,004,130 |
| 2024-02-01 | $8.98 | $9.05 | $8.56 | $8.83 | $8.83 | 4,257,500 |
| 2024-01-31 | $9.83 | $9.83 | $9.01 | $9.09 | $9.09 | 4,755,400 |
| 2024-01-30 | $10.20 | $10.26 | $9.81 | $9.83 | $9.83 | 2,899,200 |
| 2024-01-29 | $10.79 | $10.79 | $10.17 | $10.19 | $10.19 | 3,422,700 |
| 2024-01-26 | $10.68 | $10.84 | $10.55 | $10.67 | $10.67 | 3,140,700 |
| 2024-01-25 | $10.19 | $10.65 | $10.08 | $10.65 | $10.65 | 3,154,300 |
| 2024-01-24 | $9.99 | $10.28 | $9.73 | $10.13 | $10.13 | 3,306,950 |
| 2024-01-23 | $10.20 | $10.40 | $9.86 | $9.96 | $9.96 | 4,036,100 |
| 2024-01-22 | $11.05 | $11.13 | $10.18 | $10.25 | $10.25 | 4,092,100 |
| 2024-01-19 | $11.42 | $11.44 | $11.01 | $11.05 | $11.05 | 2,896,500 |
| 2024-01-18 | $11.65 | $11.81 | $11.17 | $11.42 | $11.42 | 3,307,400 |
| 2024-01-17 | $12.04 | $12.12 | $11.73 | $11.75 | $11.75 | 1,894,100 |
| 2024-01-16 | $12.14 | $12.25 | $11.88 | $12.05 | $12.05 | 2,207,600 |
| 2024-01-15 | $12.23 | $12.23 | $11.95 | $12.15 | $12.15 | 1,847,200 |
| 2024-01-12 | $12.28 | $12.43 | $12.15 | $12.20 | $12.20 | 2,441,800 |
| 2024-01-11 | $11.95 | $12.27 | $11.93 | $12.21 | $12.21 | 2,147,500 |
| 2024-01-10 | $12.13 | $12.23 | $11.80 | $11.99 | $11.99 | 2,019,600 |
| 2024-01-09 | $12.02 | $12.40 | $12.02 | $12.16 | $12.16 | 2,392,100 |
| 2024-01-08 | $12.26 | $12.29 | $12.05 | $12.06 | $12.06 | 2,061,200 |
| 2024-01-05 | $12.52 | $12.62 | $12.24 | $12.33 | $12.33 | 2,062,100 |
| 2024-01-04 | $12.49 | $12.52 | $12.36 | $12.50 | $12.50 | 1,755,800 |
| 2024-01-03 | $12.60 | $12.74 | $12.38 | $12.49 | $12.49 | 2,135,800 |
| 2024-01-02 | $12.62 | $12.71 | $12.54 | $12.67 | $12.67 | 2,819,000 |
| 2024-01-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-12-29 | $12.18 | $12.65 | $12.18 | $12.63 | $12.63 | 3,796,600 |
| 2023-12-28 | $11.83 | $12.28 | $11.69 | $12.28 | $12.28 | 3,535,900 |
| 2023-12-27 | $11.72 | $11.82 | $11.67 | $11.75 | $11.75 | 1,445,800 |
| 2023-12-26 | $11.98 | $11.98 | $11.61 | $11.72 | $11.72 | 1,785,600 |
| 2023-12-25 | $12.08 | $12.11 | $11.81 | $11.90 | $11.90 | 1,823,900 |
| 2023-12-22 | $12.10 | $12.17 | $11.92 | $11.96 | $11.96 | 2,244,800 |
| 2023-12-21 | $11.97 | $12.20 | $11.73 | $12.14 | $12.14 | 2,971,600 |
| 2023-12-20 | $12.00 | $12.22 | $11.96 | $11.96 | $11.96 | 2,522,950 |
| 2023-12-19 | $12.00 | $12.05 | $11.85 | $12.00 | $12.00 | 1,994,200 |
| 2023-12-18 | $12.42 | $12.42 | $11.91 | $11.96 | $11.96 | 3,050,000 |
| 2023-12-15 | $12.31 | $12.40 | $12.24 | $12.34 | $12.34 | 2,240,450 |
| 2023-12-14 | $12.40 | $12.54 | $12.29 | $12.31 | $12.31 | 1,942,900 |
| 2023-12-13 | $12.41 | $12.51 | $12.20 | $12.36 | $12.36 | 2,706,150 |
| 2023-12-12 | $12.37 | $12.45 | $12.24 | $12.43 | $12.43 | 3,556,200 |
| 2023-12-11 | $12.01 | $12.32 | $11.96 | $12.32 | $12.32 | 3,435,900 |
| 2023-12-08 | $12.43 | $12.53 | $12.10 | $12.11 | $12.11 | 3,897,100 |
| 2023-12-07 | $12.57 | $12.65 | $12.34 | $12.37 | $12.37 | 2,760,700 |
| 2023-12-06 | $12.37 | $12.78 | $12.31 | $12.57 | $12.57 | 5,030,100 |
| 2023-12-05 | $12.59 | $12.59 | $12.32 | $12.33 | $12.33 | 3,445,700 |
| 2023-12-04 | $12.77 | $12.78 | $12.58 | $12.58 | $12.58 | 3,791,800 |
| 2023-12-01 | $12.84 | $13.00 | $12.61 | $12.72 | $12.72 | 6,120,600 |
| 2023-11-30 | $13.36 | $13.36 | $12.75 | $12.94 | $12.94 | 10,513,690 |
| 2023-11-29 | $12.87 | $13.85 | $12.80 | $13.15 | $13.15 | 14,676,310 |
| 2023-11-28 | $12.61 | $12.83 | $12.51 | $12.80 | $12.80 | 3,138,850 |
| 2023-11-27 | $12.45 | $12.70 | $12.38 | $12.61 | $12.61 | 2,669,400 |
| 2023-11-24 | $12.74 | $12.74 | $12.38 | $12.45 | $12.45 | 2,494,000 |
| 2023-11-23 | $12.39 | $12.73 | $12.38 | $12.69 | $12.69 | 3,684,380 |
| 2023-11-22 | $12.61 | $12.67 | $12.39 | $12.39 | $12.39 | 2,520,100 |
| 2023-11-21 | $12.87 | $12.87 | $12.54 | $12.59 | $12.59 | 3,540,700 |
| 2023-11-20 | $12.83 | $12.91 | $12.70 | $12.78 | $12.78 | 4,202,900 |
| 2023-11-17 | $12.53 | $12.96 | $12.48 | $12.83 | $12.83 | 5,492,640 |
| 2023-11-16 | $12.54 | $12.75 | $12.53 | $12.60 | $12.60 | 3,708,700 |
| 2023-11-15 | $12.48 | $12.68 | $12.40 | $12.58 | $12.58 | 2,787,400 |
| 2023-11-14 | $12.43 | $12.49 | $12.34 | $12.42 | $12.42 | 1,979,500 |
| 2023-11-13 | $12.46 | $12.46 | $12.35 | $12.43 | $12.43 | 2,247,400 |
| 2023-11-10 | $12.32 | $12.40 | $12.22 | $12.33 | $12.33 | 1,631,400 |
| 2023-11-09 | $12.51 | $12.51 | $12.27 | $12.35 | $12.35 | 2,107,100 |
| 2023-11-08 | $12.35 | $12.53 | $12.24 | $12.48 | $12.48 | 3,691,180 |
| 2023-11-07 | $12.37 | $12.37 | $12.20 | $12.35 | $12.35 | 2,288,100 |
| 2023-11-06 | $12.14 | $12.35 | $12.08 | $12.32 | $12.32 | 3,153,800 |
| 2023-11-03 | $11.86 | $12.18 | $11.77 | $12.08 | $12.08 | 3,585,400 |
| 2023-11-02 | $11.93 | $12.04 | $11.72 | $11.75 | $11.75 | 1,789,550 |
| 2023-11-01 | $11.75 | $12.00 | $11.70 | $11.93 | $11.93 | 2,544,200 |
| 2023-10-31 | $11.82 | $11.91 | $11.63 | $11.73 | $11.73 | 2,594,300 |
| 2023-10-30 | $11.67 | $11.88 | $11.59 | $11.85 | $11.85 | 2,792,000 |
| 2023-10-27 | $11.56 | $11.83 | $11.42 | $11.78 | $11.78 | 2,523,700 |
| 2023-10-26 | $11.58 | $11.64 | $11.30 | $11.62 | $11.62 | 2,080,300 |
| 2023-10-25 | $11.42 | $11.69 | $11.40 | $11.60 | $11.60 | 2,038,440 |
| 2023-10-24 | $11.16 | $11.47 | $11.14 | $11.39 | $11.39 | 2,160,900 |
| 2023-10-23 | $11.88 | $11.90 | $11.15 | $11.20 | $11.20 | 4,317,600 |
| 2023-10-20 | $11.74 | $12.16 | $11.67 | $11.81 | $11.81 | 3,509,750 |
| 2023-10-19 | $11.65 | $12.01 | $11.60 | $11.74 | $11.74 | 2,103,500 |
| 2023-10-18 | $12.00 | $12.00 | $11.70 | $11.71 | $11.71 | 1,756,500 |
| 2023-10-17 | $12.05 | $12.15 | $11.90 | $12.00 | $12.00 | 1,864,400 |
| 2023-10-16 | $12.33 | $12.33 | $11.98 | $12.05 | $12.05 | 2,387,700 |
| 2023-10-13 | $12.38 | $12.38 | $12.20 | $12.24 | $12.24 | 2,265,700 |
| 2023-10-12 | $12.33 | $12.42 | $12.20 | $12.39 | $12.39 | 2,258,300 |
| 2023-10-11 | $12.30 | $12.37 | $12.15 | $12.32 | $12.32 | 2,090,300 |
| 2023-10-10 | $12.39 | $12.44 | $12.20 | $12.36 | $12.36 | 2,785,000 |
| 2023-10-09 | $12.28 | $12.57 | $12.28 | $12.39 | $12.39 | 3,655,600 |
| 2023-09-28 | $12.16 | $12.32 | $12.12 | $12.28 | $12.28 | 1,683,200 |
| 2023-09-27 | $12.10 | $12.32 | $11.98 | $12.15 | $12.15 | 2,242,800 |
| 2023-09-26 | $11.90 | $12.13 | $11.89 | $12.07 | $12.07 | 1,697,300 |
| 2023-09-25 | $12.02 | $12.20 | $11.92 | $11.99 | $11.99 | 1,426,590 |
| 2023-09-22 | $11.63 | $12.04 | $11.63 | $12.02 | $12.02 | 2,005,200 |
| 2023-09-21 | $11.65 | $11.85 | $11.62 | $11.63 | $11.63 | 1,429,300 |
| 2023-09-20 | $11.90 | $11.92 | $11.67 | $11.69 | $11.69 | 1,521,400 |
| 2023-09-19 | $12.08 | $12.16 | $11.83 | $11.84 | $11.84 | 2,111,800 |
| 2023-09-18 | $11.84 | $12.30 | $11.75 | $12.16 | $12.16 | 3,021,500 |
| 2023-09-15 | $11.85 | $12.07 | $11.75 | $11.88 | $11.88 | 2,498,300 |
| 2023-09-14 | $12.02 | $12.02 | $11.70 | $11.84 | $11.84 | 2,480,900 |
| 2023-09-13 | $12.22 | $12.22 | $11.87 | $12.00 | $12.00 | 2,499,300 |
| 2023-09-12 | $12.28 | $12.35 | $12.12 | $12.17 | $12.17 | 1,891,300 |
| 2023-09-11 | $12.23 | $12.28 | $12.01 | $12.25 | $12.25 | 2,053,800 |
| 2023-09-08 | $12.19 | $12.35 | $12.12 | $12.17 | $12.17 | 1,775,700 |
| 2023-09-07 | $12.44 | $12.46 | $12.12 | $12.19 | $12.19 | 2,679,800 |
| 2023-09-06 | $12.16 | $12.44 | $12.07 | $12.42 | $12.42 | 3,815,900 |
| 2023-09-05 | $12.10 | $12.26 | $12.05 | $12.18 | $12.18 | 2,506,600 |
| 2023-09-04 | $12.08 | $12.21 | $11.94 | $12.14 | $12.14 | 1,820,800 |
| 2023-09-01 | $12.27 | $12.35 | $12.00 | $12.08 | $12.08 | 1,831,400 |
| 2023-08-31 | $12.10 | $12.22 | $11.97 | $12.14 | $12.14 | 2,609,200 |
| 2023-08-30 | $11.86 | $12.22 | $11.82 | $12.13 | $12.13 | 3,858,300 |
| 2023-08-29 | $11.17 | $11.88 | $11.11 | $11.85 | $11.85 | 4,222,720 |
| 2023-08-28 | $11.82 | $12.00 | $11.20 | $11.20 | $11.20 | 4,471,900 |
| 2023-08-25 | $11.82 | $11.82 | $11.18 | $11.20 | $11.20 | 5,156,200 |
| 2023-08-24 | $11.70 | $12.03 | $11.55 | $11.84 | $11.84 | 2,893,270 |
| 2023-08-23 | $11.79 | $11.98 | $11.62 | $11.72 | $11.72 | 1,968,470 |
| 2023-08-22 | $11.87 | $12.03 | $11.66 | $11.90 | $11.90 | 1,925,770 |
| 2023-08-21 | $11.90 | $12.15 | $11.85 | $11.87 | $11.87 | 2,218,700 |
| 2023-08-18 | $11.98 | $12.17 | $11.88 | $11.90 | $11.90 | 2,225,100 |
| 2023-08-17 | $11.63 | $12.03 | $11.54 | $11.97 | $11.97 | 3,547,720 |
| 2023-08-16 | $11.82 | $11.88 | $11.56 | $11.58 | $11.58 | 2,797,520 |
| 2023-08-15 | $12.05 | $12.19 | $11.76 | $11.83 | $11.83 | 2,389,700 |
| 2023-08-14 | $11.88 | $12.06 | $11.63 | $12.05 | $12.05 | 4,502,400 |
| 2023-08-11 | $12.47 | $12.55 | $12.30 | $12.31 | $12.31 | 1,845,500 |
| 2023-08-10 | $12.56 | $12.60 | $12.44 | $12.47 | $12.47 | 1,442,300 |
| 2023-08-09 | $12.71 | $12.71 | $12.41 | $12.46 | $12.46 | 2,263,000 |
| 2023-08-08 | $12.76 | $12.84 | $12.56 | $12.61 | $12.61 | 2,492,400 |
| 2023-08-07 | $12.81 | $12.84 | $12.63 | $12.76 | $12.76 | 1,787,000 |
| 2023-08-04 | $12.75 | $12.90 | $12.70 | $12.78 | $12.78 | 2,510,800 |
| 2023-08-03 | $12.97 | $12.98 | $12.70 | $12.72 | $12.72 | 2,329,850 |
| 2023-08-02 | $12.90 | $12.96 | $12.79 | $12.93 | $12.93 | 2,103,700 |
| 2023-08-01 | $12.98 | $13.02 | $12.82 | $12.96 | $12.96 | 2,694,090 |
| 2023-07-31 | $12.90 | $13.17 | $12.90 | $13.03 | $13.03 | 2,919,500 |
| 2023-07-28 | $12.71 | $12.97 | $12.51 | $12.89 | $12.89 | 3,165,470 |
| 2023-07-27 | $12.83 | $13.10 | $12.78 | $12.84 | $12.84 | 2,244,200 |
| 2023-07-26 | $13.20 | $13.20 | $12.78 | $12.83 | $12.83 | 3,072,800 |
| 2023-07-25 | $13.01 | $13.29 | $12.96 | $13.23 | $13.23 | 2,604,400 |
| 2023-07-24 | $12.87 | $13.05 | $12.81 | $12.88 | $12.88 | 2,133,900 |
| 2023-07-21 | $13.03 | $13.07 | $12.80 | $12.84 | $12.84 | 2,703,200 |
| 2023-07-20 | $13.28 | $13.34 | $13.01 | $13.03 | $13.03 | 3,175,000 |
| 2023-07-19 | $13.50 | $13.60 | $13.18 | $13.27 | $13.27 | 3,672,200 |
| 2023-07-18 | $13.51 | $13.59 | $13.28 | $13.51 | $13.51 | 3,263,290 |
| 2023-07-17 | $13.52 | $13.60 | $13.31 | $13.51 | $13.51 | 4,013,600 |
| 2023-07-14 | $13.81 | $13.82 | $13.41 | $13.64 | $13.64 | 4,593,290 |
| 2023-07-13 | $14.09 | $14.12 | $13.75 | $13.86 | $13.86 | 5,491,390 |
| 2023-07-12 | $14.07 | $14.33 | $13.93 | $14.03 | $14.03 | 6,215,300 |
| 2023-07-11 | $13.57 | $14.24 | $13.45 | $14.10 | $14.10 | 7,297,300 |
| 2023-07-10 | $13.64 | $13.99 | $13.43 | $13.57 | $13.57 | 5,652,090 |
| 2023-07-07 | $13.76 | $13.86 | $13.60 | $13.64 | $13.64 | 5,118,840 |
| 2023-07-06 | $13.89 | $14.06 | $13.79 | $13.86 | $13.86 | 5,272,630 |
| 2023-07-05 | $14.48 | $14.48 | $13.93 | $13.94 | $13.94 | 9,491,270 |
| 2023-07-04 | $13.88 | $14.48 | $13.73 | $14.46 | $14.46 | 12,130,090 |
| 2023-07-03 | $14.12 | $14.23 | $13.79 | $13.84 | $13.84 | 5,449,500 |
| 2023-06-30 | $14.05 | $14.15 | $13.89 | $14.06 | $14.06 | 5,469,500 |
| 2023-06-29 | $13.80 | $14.21 | $13.71 | $14.11 | $14.11 | 7,295,600 |
| 2023-06-28 | $13.65 | $13.88 | $13.22 | $13.87 | $13.87 | 6,017,700 |
| 2023-06-27 | $13.42 | $13.82 | $13.39 | $13.74 | $13.74 | 5,140,600 |
| 2023-06-26 | $13.45 | $13.93 | $13.37 | $13.43 | $13.43 | 5,999,800 |
| 2023-06-21 | $13.66 | $14.11 | $13.58 | $13.69 | $13.69 | 7,935,000 |
| 2023-06-20 | $13.71 | $13.85 | $13.60 | $13.62 | $13.62 | 3,594,400 |
| 2023-06-19 | $13.73 | $13.96 | $13.60 | $13.68 | $13.68 | 4,963,700 |
| 2023-06-16 | $13.87 | $13.94 | $13.72 | $13.77 | $13.77 | 5,102,000 |
| 2023-06-15 | $13.55 | $13.95 | $13.53 | $13.81 | $13.81 | 6,168,380 |
| 2023-06-14 | $13.43 | $13.74 | $13.30 | $13.61 | $13.61 | 6,419,200 |
| 2023-06-13 | $13.15 | $13.65 | $13.15 | $13.43 | $13.43 | 6,357,680 |
| 2023-06-12 | $12.61 | $13.22 | $12.48 | $13.20 | $13.20 | 6,492,700 |
| 2023-06-09 | $12.54 | $12.67 | $12.42 | $12.62 | $12.62 | 3,990,000 |
| 2023-06-08 | $12.68 | $12.81 | $12.37 | $12.38 | $12.38 | 4,478,700 |
| 2023-06-07 | $12.81 | $12.90 | $12.51 | $12.76 | $12.76 | 4,137,700 |
| 2023-06-06 | $13.32 | $13.33 | $12.72 | $12.74 | $12.74 | 6,940,800 |
| 2023-06-05 | $13.59 | $13.63 | $13.27 | $13.34 | $13.34 | 5,696,210 |
| 2023-06-02 | $13.24 | $13.65 | $13.22 | $13.47 | $13.47 | 6,289,210 |
| 2023-06-01 | $12.96 | $13.48 | $12.96 | $13.23 | $13.23 | 7,681,240 |
| 2023-05-31 | $13.19 | $13.39 | $13.01 | $13.06 | $13.06 | 6,296,300 |
| 2023-05-30 | $13.40 | $13.69 | $13.39 | $13.58 | $13.22 | 6,366,790 |
| 2023-05-29 | $13.98 | $14.13 | $13.46 | $13.53 | $13.17 | 7,954,030 |
| 2023-05-26 | $13.94 | $14.19 | $13.30 | $13.94 | $13.57 | 16,073,900 |
| 2023-05-25 | $13.54 | $15.21 | $13.54 | $14.15 | $13.77 | 23,510,830 |
| 2023-05-24 | $13.39 | $13.74 | $13.21 | $13.49 | $13.13 | 4,244,910 |
| 2023-05-23 | $13.56 | $13.63 | $13.30 | $13.32 | $13.32 | 5,499,950 |
| 2023-05-22 | $13.60 | $13.76 | $13.51 | $13.61 | $13.61 | 3,842,400 |
| 2023-05-19 | $13.68 | $13.76 | $13.50 | $13.64 | $13.64 | 3,788,100 |
| 2023-05-18 | $13.59 | $13.76 | $13.48 | $13.71 | $13.71 | 6,436,320 |
| 2023-05-17 | $13.37 | $13.69 | $13.19 | $13.59 | $13.59 | 7,152,400 |
| 2023-05-16 | $13.42 | $13.69 | $13.23 | $13.30 | $13.30 | 8,867,400 |
| 2023-05-15 | $12.62 | $13.45 | $12.62 | $13.34 | $13.34 | 9,522,200 |
| 2023-05-12 | $12.94 | $13.11 | $12.65 | $12.69 | $12.69 | 4,247,700 |
| 2023-05-11 | $12.85 | $13.35 | $12.78 | $12.96 | $12.96 | 7,960,700 |
| 2023-05-10 | $12.11 | $12.97 | $12.07 | $12.90 | $12.90 | 7,427,100 |
| 2023-05-09 | $12.73 | $12.73 | $12.13 | $12.16 | $12.16 | 4,583,300 |
| 2023-05-08 | $12.60 | $12.87 | $12.53 | $12.60 | $12.60 | 4,223,000 |
| 2023-05-05 | $12.60 | $12.70 | $12.37 | $12.51 | $12.51 | 3,260,800 |
| 2023-05-04 | $12.86 | $12.95 | $12.62 | $12.73 | $12.73 | 4,005,500 |
| 2023-05-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-04-28 | $12.24 | $12.83 | $12.24 | $12.75 | $12.75 | 4,468,440 |
| 2023-04-27 | $12.44 | $12.66 | $12.15 | $12.23 | $12.23 | 4,689,320 |
| 2023-04-26 | $12.08 | $12.69 | $12.05 | $12.45 | $12.45 | 6,300,800 |
| 2023-04-25 | $12.66 | $12.86 | $12.02 | $12.19 | $12.19 | 8,023,000 |
| 2023-04-24 | $12.85 | $13.10 | $12.51 | $12.73 | $12.73 | 5,427,100 |
| 2023-04-21 | $13.18 | $13.49 | $12.85 | $12.86 | $12.86 | 9,323,300 |
| 2023-04-20 | $14.55 | $14.55 | $13.05 | $13.31 | $13.31 | 16,983,460 |
| 2023-04-19 | $13.95 | $14.79 | $13.81 | $14.56 | $14.56 | 14,943,000 |
| 2023-04-18 | $13.70 | $14.23 | $13.43 | $14.02 | $14.02 | 8,757,700 |
| 2023-04-17 | $13.65 | $14.00 | $13.58 | $13.68 | $13.68 | 4,678,890 |
| 2023-04-14 | $13.42 | $13.68 | $13.33 | $13.64 | $13.64 | 3,990,900 |
| 2023-04-13 | $13.54 | $13.64 | $13.31 | $13.35 | $13.35 | 3,390,700 |
| 2023-04-12 | $13.46 | $13.60 | $13.43 | $13.57 | $13.57 | 4,515,130 |
| 2023-04-11 | $13.66 | $13.77 | $13.39 | $13.49 | $13.49 | 3,479,100 |
| 2023-04-10 | $13.84 | $13.92 | $13.45 | $13.67 | $13.67 | 5,541,030 |
| 2023-04-07 | $13.76 | $13.77 | $13.50 | $13.70 | $13.70 | 4,421,100 |
| 2023-04-06 | $13.57 | $13.75 | $13.38 | $13.68 | $13.68 | 6,849,200 |
| 2023-04-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2023-04-04 | $14.44 | $14.46 | $13.30 | $13.61 | $13.61 | 16,598,230 |
| 2023-04-03 | $14.37 | $14.64 | $14.26 | $14.42 | $14.42 | 8,700,900 |
| 2023-03-31 | $14.66 | $14.77 | $14.10 | $14.31 | $14.31 | 8,000,650 |
| 2023-03-30 | $14.50 | $14.77 | $14.28 | $14.66 | $14.66 | 5,659,600 |
| 2023-03-29 | $14.28 | $15.14 | $14.21 | $14.58 | $14.58 | 8,236,840 |
| 2023-03-28 | $14.77 | $14.82 | $14.22 | $14.26 | $14.26 | 5,480,500 |
| 2023-03-27 | $14.50 | $15.13 | $14.14 | $14.89 | $14.89 | 12,274,900 |
| 2023-03-24 | $14.34 | $14.79 | $14.30 | $14.66 | $14.66 | 6,207,700 |
| 2023-03-23 | $14.34 | $15.00 | $14.23 | $14.48 | $14.48 | 8,458,100 |
| 2023-03-22 | $14.45 | $14.86 | $14.28 | $14.42 | $14.42 | 7,806,530 |
| 2023-03-21 | $14.16 | $14.58 | $13.88 | $14.54 | $14.54 | 6,447,300 |
| 2023-03-20 | $14.29 | $14.36 | $13.77 | $14.05 | $14.05 | 6,987,300 |
| 2023-03-17 | $14.61 | $15.08 | $14.13 | $14.20 | $14.20 | 8,272,500 |
| 2023-03-16 | $14.93 | $14.95 | $14.32 | $14.38 | $14.38 | 5,631,950 |
| 2023-03-15 | $14.95 | $15.35 | $14.81 | $14.89 | $14.89 | 6,496,600 |
| 2023-03-14 | $15.70 | $15.73 | $14.31 | $14.80 | $14.80 | 12,057,300 |
| 2023-03-13 | $15.26 | $15.88 | $15.22 | $15.62 | $15.62 | 6,777,200 |
| 2023-03-10 | $16.00 | $16.33 | $15.18 | $15.26 | $15.26 | 8,436,500 |
| 2023-03-09 | $15.62 | $16.20 | $15.30 | $15.87 | $15.87 | 6,432,900 |
| 2023-03-08 | $15.49 | $15.66 | $15.30 | $15.58 | $15.58 | 3,953,800 |
| 2023-03-07 | $15.98 | $16.17 | $15.43 | $15.48 | $15.48 | 6,029,500 |
| 2023-03-06 | $16.10 | $16.34 | $15.60 | $15.98 | $15.98 | 7,610,350 |
| 2023-03-03 | $15.81 | $16.45 | $15.78 | $16.14 | $16.14 | 6,308,900 |
| 2023-03-02 | $16.27 | $16.38 | $15.70 | $15.94 | $15.94 | 8,714,600 |
| 2023-03-01 | $16.80 | $16.80 | $15.88 | $16.26 | $16.26 | 13,529,500 |
| 2023-02-28 | $17.30 | $17.46 | $15.83 | $17.00 | $17.00 | 15,585,910 |
| 2023-02-27 | $16.69 | $17.42 | $16.40 | $17.12 | $17.12 | 13,526,360 |
| 2023-02-24 | $16.79 | $17.30 | $16.61 | $16.68 | $16.68 | 10,704,000 |
| 2023-02-23 | $17.30 | $18.00 | $16.67 | $16.79 | $16.79 | 15,384,810 |
| 2023-02-22 | $16.97 | $17.66 | $16.88 | $17.23 | $17.23 | 14,947,390 |
| 2023-02-21 | $17.10 | $17.48 | $16.71 | $17.12 | $17.12 | 13,298,960 |
| 2023-02-20 | $16.99 | $17.73 | $16.75 | $17.36 | $17.36 | 18,670,870 |
| 2023-02-17 | $16.30 | $17.50 | $15.92 | $16.89 | $16.89 | 23,076,880 |
| 2023-02-16 | $16.66 | $16.88 | $15.85 | $16.18 | $16.18 | 21,881,060 |
| 2023-02-15 | $15.41 | $17.10 | $15.21 | $16.27 | $16.27 | 27,240,860 |
| 2023-02-14 | $15.08 | $15.68 | $14.83 | $15.49 | $15.49 | 19,428,250 |
| 2023-02-13 | $14.81 | $16.08 | $14.81 | $15.38 | $15.38 | 29,130,700 |
| 2023-02-10 | $12.95 | $14.97 | $12.95 | $14.20 | $14.20 | 23,915,210 |
| 2023-02-09 | $12.53 | $13.15 | $12.47 | $13.00 | $13.00 | 9,214,940 |
| 2023-02-08 | $12.67 | $12.75 | $12.40 | $12.53 | $12.53 | 3,855,400 |
| 2023-02-07 | $12.53 | $12.78 | $12.39 | $12.72 | $12.72 | 5,131,940 |
| 2023-02-06 | $12.37 | $12.77 | $12.32 | $12.53 | $12.53 | 6,497,690 |
| 2023-02-03 | $12.32 | $12.48 | $12.13 | $12.32 | $12.32 | 4,135,850 |
| 2023-02-02 | $12.35 | $12.66 | $12.24 | $12.37 | $12.37 | 5,465,600 |
| 2023-02-01 | $12.28 | $12.43 | $12.19 | $12.40 | $12.40 | 4,384,400 |
| 2023-01-31 | $12.04 | $12.33 | $11.90 | $12.30 | $12.30 | 5,744,120 |
| 2023-01-30 | $11.98 | $12.11 | $11.96 | $11.98 | $11.98 | 3,756,300 |
| 2023-01-20 | $11.99 | $12.01 | $11.79 | $11.86 | $11.86 | 2,799,650 |
| 2023-01-19 | $11.76 | $12.06 | $11.65 | $11.86 | $11.86 | 4,420,500 |
| 2023-01-18 | $11.70 | $12.06 | $11.66 | $11.76 | $11.76 | 5,337,850 |
| 2023-01-17 | $11.69 | $11.80 | $11.61 | $11.72 | $11.72 | 2,496,000 |
| 2023-01-16 | $11.90 | $11.96 | $11.67 | $11.69 | $11.69 | 4,952,830 |
| 2023-01-13 | $11.94 | $12.36 | $11.88 | $11.95 | $11.95 | 7,801,300 |
| 2023-01-12 | $11.30 | $12.25 | $11.30 | $12.17 | $12.17 | 11,688,120 |
| 2023-01-11 | $11.25 | $11.79 | $11.13 | $11.39 | $11.39 | 6,128,230 |
| 2023-01-10 | $11.10 | $11.29 | $11.10 | $11.19 | $11.19 | 2,283,600 |
| 2023-01-09 | $11.28 | $11.36 | $11.13 | $11.16 | $11.16 | 2,639,900 |
| 2023-01-06 | $11.05 | $11.33 | $11.03 | $11.22 | $11.22 | 3,623,400 |
| 2023-01-05 | $10.86 | $11.10 | $10.73 | $11.10 | $11.10 | 2,536,560 |
| 2023-01-04 | $10.80 | $10.90 | $10.69 | $10.83 | $10.83 | 1,562,880 |
| 2023-01-03 | $10.50 | $10.81 | $10.49 | $10.80 | $10.80 | 1,643,740 |
| 2023-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-12-30 | $10.55 | $10.59 | $10.45 | $10.50 | $10.50 | 968,700 |
| 2022-12-29 | $10.50 | $10.56 | $10.42 | $10.45 | $10.45 | 961,500 |
| 2022-12-28 | $10.90 | $10.90 | $10.49 | $10.50 | $10.50 | 1,339,500 |
| 2022-12-27 | $10.87 | $10.87 | $10.62 | $10.77 | $10.77 | 1,178,480 |
| 2022-12-26 | $10.41 | $10.81 | $10.41 | $10.77 | $10.77 | 1,665,500 |
| 2022-12-23 | $10.39 | $10.51 | $10.31 | $10.41 | $10.41 | 1,310,500 |
| 2022-12-22 | $10.77 | $10.78 | $10.39 | $10.39 | $10.39 | 1,701,600 |
| 2022-12-21 | $10.95 | $10.96 | $10.60 | $10.67 | $10.67 | 1,657,700 |
| 2022-12-20 | $10.79 | $11.01 | $10.71 | $10.96 | $10.96 | 1,400,100 |
| 2022-12-19 | $11.06 | $11.14 | $10.75 | $10.80 | $10.80 | 1,981,400 |
| 2022-12-16 | $11.31 | $11.43 | $11.07 | $11.12 | $11.12 | 2,377,700 |
| 2022-12-15 | $11.08 | $11.43 | $10.98 | $11.41 | $11.41 | 2,673,600 |
| 2022-12-14 | $11.15 | $11.46 | $11.05 | $11.05 | $11.05 | 2,563,600 |
| 2022-12-13 | $11.20 | $11.28 | $11.02 | $11.04 | $11.04 | 1,651,700 |
| 2022-12-12 | $11.35 | $11.42 | $11.15 | $11.21 | $11.21 | 1,857,100 |
| 2022-12-09 | $11.42 | $11.50 | $11.26 | $11.35 | $11.35 | 1,729,700 |
| 2022-12-08 | $11.56 | $11.59 | $11.38 | $11.42 | $11.42 | 1,861,000 |
| 2022-12-07 | $11.67 | $11.73 | $11.57 | $11.60 | $11.60 | 1,591,700 |
| 2022-12-06 | $11.80 | $11.83 | $11.63 | $11.66 | $11.66 | 2,164,200 |
| 2022-12-05 | $11.77 | $11.88 | $11.74 | $11.79 | $11.79 | 2,002,760 |
| 2022-12-01 | $11.52 | $11.78 | $11.52 | $11.56 | $11.56 | 2,108,820 |
| 2022-11-30 | $11.52 | $11.63 | $11.43 | $11.50 | $11.50 | 2,002,180 |
| 2022-11-29 | $11.45 | $11.61 | $11.38 | $11.58 | $11.58 | 1,747,800 |
| 2022-11-28 | $11.29 | $11.46 | $11.20 | $11.39 | $11.39 | 1,872,620 |
| 2022-11-25 | $11.78 | $11.86 | $11.44 | $11.46 | $11.46 | 3,141,900 |
| 2022-11-24 | $11.95 | $12.07 | $11.80 | $11.86 | $11.86 | 2,229,820 |
| 2022-11-23 | $11.90 | $11.95 | $11.47 | $11.85 | $11.85 | 3,306,000 |
| 2022-11-22 | $12.11 | $12.20 | $11.85 | $11.89 | $11.89 | 3,189,770 |
| 2022-11-21 | $12.00 | $12.23 | $11.90 | $12.19 | $12.19 | 2,858,380 |
| 2022-11-18 | $12.03 | $12.25 | $12.02 | $12.09 | $12.09 | 3,485,190 |
| 2022-11-17 | $12.04 | $12.05 | $11.87 | $12.03 | $12.03 | 2,759,780 |
| 2022-11-16 | $11.91 | $12.28 | $11.86 | $12.07 | $12.07 | 5,517,420 |
| 2022-11-15 | $11.57 | $11.91 | $11.48 | $11.90 | $11.90 | 3,383,040 |
| 2022-11-14 | $11.68 | $11.78 | $11.50 | $11.57 | $11.57 | 2,608,840 |
| 2022-11-11 | $12.00 | $12.03 | $11.66 | $11.67 | $11.67 | 3,587,400 |
| 2022-11-10 | $11.65 | $11.85 | $11.61 | $11.66 | $11.66 | 2,526,100 |
| 2022-11-09 | $11.86 | $11.96 | $11.75 | $11.78 | $11.78 | 2,458,100 |
| 2022-11-08 | $12.00 | $12.05 | $11.69 | $11.86 | $11.86 | 2,953,980 |
| 2022-11-07 | $12.12 | $12.13 | $11.87 | $11.95 | $11.95 | 3,664,300 |
| 2022-11-04 | $12.01 | $12.16 | $11.98 | $12.12 | $12.12 | 3,527,300 |
| 2022-11-03 | $11.93 | $12.08 | $11.83 | $11.95 | $11.95 | 3,181,070 |
| 2022-11-02 | $11.78 | $12.09 | $11.78 | $11.98 | $11.98 | 3,004,800 |
| 2022-11-01 | $11.41 | $11.91 | $11.41 | $11.90 | $11.90 | 3,370,200 |
| 2022-10-31 | $11.25 | $11.68 | $11.21 | $11.52 | $11.52 | 2,962,400 |
| 2022-10-28 | $11.78 | $11.78 | $11.17 | $11.25 | $11.25 | 3,644,400 |
| 2022-10-27 | $12.08 | $12.15 | $11.76 | $11.76 | $11.76 | 3,405,100 |
| 2022-10-26 | $11.90 | $12.16 | $11.79 | $12.06 | $12.06 | 3,775,100 |
| 2022-10-25 | $11.69 | $12.01 | $11.51 | $11.98 | $11.98 | 4,024,000 |
| 2022-10-24 | $11.98 | $12.15 | $11.64 | $11.68 | $11.68 | 3,809,200 |
| 2022-10-21 | $12.05 | $12.12 | $11.78 | $11.98 | $11.98 | 3,329,600 |
| 2022-10-20 | $11.91 | $12.23 | $11.52 | $12.05 | $12.05 | 6,564,460 |
| 2022-10-19 | $11.41 | $12.50 | $11.41 | $11.90 | $11.90 | 8,817,100 |
| 2022-10-18 | $11.57 | $11.59 | $11.28 | $11.57 | $11.57 | 3,638,950 |
| 2022-10-17 | $11.07 | $11.34 | $11.00 | $11.31 | $11.31 | 2,395,420 |
| 2022-10-14 | $10.99 | $11.14 | $10.95 | $11.05 | $11.05 | 2,444,500 |
| 2022-10-13 | $10.79 | $11.06 | $10.71 | $10.91 | $10.91 | 2,512,900 |
| 2022-10-12 | $10.36 | $10.87 | $10.25 | $10.86 | $10.86 | 3,162,800 |
| 2022-10-11 | $10.31 | $10.48 | $10.26 | $10.36 | $10.36 | 1,665,800 |
| 2022-10-10 | $10.60 | $10.73 | $10.23 | $10.26 | $10.26 | 2,532,870 |
| 2022-09-30 | $10.58 | $10.80 | $10.53 | $10.60 | $10.60 | 2,401,100 |
| 2022-09-29 | $10.66 | $10.87 | $10.55 | $10.60 | $10.60 | 2,552,200 |
| 2022-09-28 | $11.02 | $11.09 | $10.56 | $10.56 | $10.56 | 2,941,700 |
| 2022-09-27 | $10.90 | $11.21 | $10.79 | $11.04 | $11.04 | 3,174,170 |
| 2022-09-26 | $10.89 | $11.08 | $10.74 | $10.85 | $10.85 | 2,781,670 |
| 2022-09-23 | $11.46 | $11.46 | $10.91 | $11.00 | $11.00 | 2,592,700 |
| 2022-09-22 | $11.40 | $11.58 | $11.30 | $11.36 | $11.36 | 2,158,400 |
| 2022-09-21 | $11.37 | $11.53 | $11.25 | $11.49 | $11.49 | 2,331,800 |
| 2022-09-20 | $11.09 | $11.51 | $11.06 | $11.44 | $11.44 | 2,777,900 |
| 2022-09-19 | $11.30 | $11.30 | $10.90 | $11.04 | $11.04 | 2,739,630 |
| 2022-09-16 | $11.20 | $11.36 | $11.00 | $11.10 | $11.10 | 2,680,900 |
| 2022-09-15 | $11.80 | $11.86 | $11.08 | $11.23 | $11.23 | 3,865,400 |
| 2022-09-14 | $11.88 | $12.01 | $11.60 | $11.74 | $11.74 | 3,454,050 |
| 2022-09-13 | $12.10 | $12.31 | $12.03 | $12.06 | $12.06 | 2,144,900 |
| 2022-09-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-09-09 | $12.32 | $12.34 | $11.93 | $12.17 | $12.17 | 2,927,500 |
| 2022-09-08 | $12.39 | $12.54 | $12.23 | $12.26 | $12.26 | 3,025,900 |
| 2022-09-07 | $12.26 | $12.54 | $12.21 | $12.39 | $12.39 | 3,244,100 |
| 2022-09-06 | $12.27 | $12.33 | $12.03 | $12.32 | $12.32 | 2,885,210 |
| 2022-09-05 | $12.18 | $12.37 | $12.07 | $12.20 | $12.20 | 3,099,510 |
| 2022-09-02 | $11.98 | $12.22 | $11.80 | $12.18 | $12.18 | 3,169,310 |
| 2022-09-01 | $12.10 | $12.20 | $11.86 | $11.91 | $11.91 | 3,769,300 |
| 2022-08-31 | $12.79 | $12.79 | $11.97 | $12.05 | $12.05 | 6,384,440 |
| 2022-08-30 | $13.26 | $13.30 | $12.70 | $12.80 | $12.80 | 4,741,400 |
| 2022-08-29 | $12.70 | $13.22 | $12.67 | $13.18 | $13.18 | 3,520,760 |
| 2022-08-26 | $13.34 | $13.69 | $12.92 | $13.00 | $13.00 | 5,285,000 |
| 2022-08-25 | $13.89 | $13.96 | $12.85 | $13.12 | $13.12 | 7,813,700 |
| 2022-08-24 | $14.73 | $14.88 | $13.70 | $13.77 | $13.77 | 8,130,100 |
| 2022-08-23 | $13.97 | $14.60 | $13.90 | $14.42 | $14.42 | 6,081,500 |
| 2022-08-22 | $14.28 | $14.63 | $13.92 | $14.06 | $14.06 | 5,953,900 |
| 2022-08-19 | $15.00 | $15.25 | $14.26 | $14.27 | $14.27 | 9,974,200 |
| 2022-08-18 | $14.56 | $15.23 | $14.56 | $15.00 | $15.00 | 11,848,600 |
| 2022-08-17 | $14.71 | $14.85 | $14.38 | $14.56 | $14.56 | 7,734,650 |
| 2022-08-16 | $14.05 | $14.69 | $14.02 | $14.65 | $14.65 | 10,269,520 |
| 2022-08-15 | $13.73 | $14.12 | $13.73 | $14.12 | $14.12 | 4,680,400 |
| 2022-08-12 | $13.90 | $14.35 | $13.77 | $13.78 | $13.78 | 6,891,250 |
| 2022-08-11 | $14.06 | $14.13 | $13.74 | $13.98 | $13.98 | 4,840,200 |
| 2022-08-10 | $13.63 | $14.02 | $13.50 | $13.92 | $13.92 | 5,002,400 |
| 2022-08-09 | $13.81 | $14.35 | $13.65 | $13.68 | $13.68 | 6,094,500 |
| 2022-08-08 | $13.44 | $13.82 | $12.88 | $13.76 | $13.76 | 7,822,100 |
| 2022-08-05 | $14.00 | $14.12 | $13.44 | $13.82 | $13.82 | 7,979,200 |
| 2022-08-04 | $13.82 | $14.29 | $13.74 | $14.04 | $14.04 | 6,553,670 |
| 2022-08-03 | $14.03 | $14.76 | $13.82 | $13.96 | $13.96 | 12,047,620 |
| 2022-08-02 | $14.20 | $14.35 | $13.45 | $13.83 | $13.83 | 9,008,300 |
| 2022-08-01 | $13.82 | $14.50 | $13.60 | $14.45 | $14.45 | 8,693,770 |
| 2022-07-29 | $13.92 | $14.18 | $13.80 | $13.86 | $13.86 | 4,464,370 |
| 2022-07-28 | $13.93 | $14.02 | $13.78 | $13.88 | $13.88 | 4,767,880 |
| 2022-07-27 | $13.49 | $13.92 | $13.38 | $13.91 | $13.91 | 5,446,510 |
| 2022-07-26 | $13.32 | $13.63 | $12.90 | $13.51 | $13.51 | 4,864,400 |
| 2022-07-25 | $13.71 | $14.08 | $13.40 | $13.53 | $13.53 | 5,372,400 |
| 2022-07-22 | $13.42 | $14.00 | $13.30 | $13.78 | $13.78 | 6,292,100 |
| 2022-07-21 | $13.53 | $13.70 | $13.38 | $13.48 | $13.48 | 4,181,400 |
| 2022-07-20 | $13.68 | $13.76 | $13.42 | $13.51 | $13.51 | 4,458,300 |
| 2022-07-19 | $13.37 | $13.89 | $13.29 | $13.72 | $13.72 | 6,285,600 |
| 2022-07-18 | $13.21 | $13.49 | $13.19 | $13.36 | $13.36 | 4,675,000 |
| 2022-07-15 | $13.38 | $13.75 | $13.15 | $13.15 | $13.15 | 5,218,000 |
| 2022-07-14 | $13.15 | $13.59 | $12.96 | $13.35 | $13.35 | 6,283,300 |
| 2022-07-13 | $12.31 | $13.34 | $12.31 | $13.07 | $13.07 | 8,741,500 |
| 2022-07-12 | $12.82 | $12.86 | $12.25 | $12.30 | $12.30 | 4,914,900 |
| 2022-07-11 | $13.10 | $13.12 | $12.67 | $12.85 | $12.85 | 4,107,000 |
| 2022-07-08 | $13.21 | $13.34 | $13.07 | $13.15 | $13.15 | 4,721,700 |
| 2022-07-07 | $12.61 | $13.28 | $12.42 | $13.23 | $13.23 | 9,159,300 |
| 2022-07-06 | $12.52 | $12.78 | $12.40 | $12.70 | $12.70 | 4,145,900 |
| 2022-07-05 | $12.80 | $13.05 | $12.36 | $12.57 | $12.57 | 5,353,100 |
| 2022-07-04 | $13.07 | $13.10 | $12.59 | $12.79 | $12.79 | 6,097,100 |
| 2022-07-01 | $13.34 | $13.41 | $12.95 | $13.04 | $13.04 | 5,291,300 |
| 2022-06-30 | $13.38 | $13.55 | $13.01 | $13.34 | $13.34 | 7,694,000 |
| 2022-06-29 | $14.52 | $14.52 | $13.25 | $13.31 | $13.31 | 13,781,100 |
| 2022-06-28 | $14.19 | $14.80 | $13.81 | $14.60 | $14.60 | 11,208,480 |
| 2022-06-27 | $14.50 | $14.50 | $13.80 | $14.24 | $14.24 | 12,050,450 |
| 2022-06-24 | $13.45 | $14.20 | $13.37 | $14.20 | $14.20 | 13,060,070 |
| 2022-06-23 | $12.95 | $13.44 | $12.81 | $13.44 | $13.44 | 8,474,900 |
| 2022-06-22 | $13.08 | $13.30 | $12.80 | $12.89 | $12.89 | 6,428,200 |
| 2022-06-21 | $13.18 | $13.18 | $12.75 | $12.90 | $12.90 | 6,156,100 |
| 2022-06-20 | $12.61 | $13.38 | $12.61 | $13.20 | $13.20 | 9,860,510 |
| 2022-06-17 | $12.67 | $13.03 | $12.47 | $12.68 | $12.68 | 10,048,500 |
| 2022-06-16 | $12.12 | $12.65 | $12.10 | $12.54 | $12.54 | 5,086,300 |
| 2022-06-15 | $12.52 | $12.57 | $12.15 | $12.15 | $12.15 | 4,979,700 |
| 2022-06-14 | $12.37 | $12.45 | $11.95 | $12.45 | $12.45 | 4,592,500 |
| 2022-06-13 | $12.40 | $12.71 | $12.25 | $12.50 | $12.50 | 6,562,900 |
| 2022-06-10 | $11.50 | $12.43 | $11.46 | $12.31 | $12.31 | 6,891,400 |
| 2022-06-09 | $11.91 | $11.99 | $11.52 | $11.54 | $11.54 | 2,648,300 |
| 2022-06-08 | $12.08 | $12.19 | $11.60 | $12.00 | $12.00 | 4,461,400 |
| 2022-06-07 | $12.30 | $12.55 | $11.93 | $12.09 | $12.09 | 4,833,300 |
| 2022-06-06 | $11.85 | $12.58 | $11.85 | $12.36 | $12.36 | 6,207,200 |
| 2022-06-02 | $11.70 | $12.10 | $11.60 | $12.02 | $12.02 | 5,210,300 |
| 2022-06-01 | $11.61 | $11.99 | $11.42 | $11.76 | $11.76 | 5,780,700 |
| 2022-05-31 | $11.50 | $11.66 | $11.21 | $11.54 | $11.54 | 5,431,400 |
| 2022-05-30 | $11.79 | $12.01 | $11.30 | $11.59 | $11.59 | 9,793,900 |
| 2022-05-27 | $11.59 | $12.29 | $11.47 | $12.21 | $12.21 | 9,176,800 |
| 2022-05-26 | $11.55 | $11.68 | $11.29 | $11.50 | $11.50 | 3,760,700 |
| 2022-05-25 | $11.33 | $11.72 | $11.08 | $11.48 | $11.48 | 5,376,700 |
| 2022-05-24 | $11.77 | $12.60 | $11.33 | $11.37 | $11.37 | 9,119,500 |
| 2022-05-23 | $11.36 | $11.83 | $11.32 | $11.74 | $11.74 | 5,196,300 |
| 2022-05-20 | $11.62 | $11.74 | $11.41 | $11.62 | $11.36 | 3,466,800 |
| 2022-05-19 | $11.21 | $11.62 | $11.19 | $11.59 | $11.33 | 3,458,470 |
| 2022-05-18 | $11.10 | $11.55 | $11.00 | $11.39 | $11.13 | 4,387,130 |
| 2022-05-17 | $10.90 | $11.47 | $10.90 | $11.16 | $10.91 | 5,640,700 |
| 2022-05-16 | $11.02 | $11.03 | $10.83 | $10.90 | $10.65 | 2,411,400 |
| 2022-05-13 | $10.75 | $10.92 | $10.63 | $10.91 | $10.66 | 2,769,000 |
| 2022-05-12 | $10.40 | $10.80 | $10.37 | $10.75 | $10.51 | 3,270,200 |
| 2022-05-11 | $10.35 | $10.88 | $10.23 | $10.51 | $10.27 | 3,742,710 |
| 2022-05-10 | $10.10 | $10.39 | $9.95 | $10.35 | $10.12 | 2,402,800 |
| 2022-05-09 | $10.14 | $10.27 | $10.02 | $10.19 | $9.96 | 1,816,900 |
| 2022-05-06 | $9.94 | $10.15 | $9.80 | $10.06 | $9.83 | 2,232,300 |
| 2022-05-05 | $10.05 | $10.26 | $9.88 | $10.17 | $9.94 | 2,331,000 |
| 2022-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.78 | 0 |
| 2022-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.78 | 0 |
| 2022-04-29 | $9.69 | $10.06 | $9.60 | $10.00 | $9.78 | 2,881,400 |
| 2022-04-28 | $9.70 | $9.86 | $9.33 | $9.52 | $9.31 | 3,219,300 |
| 2022-04-27 | $9.20 | $9.82 | $9.08 | $9.81 | $9.59 | 3,141,040 |
| 2022-04-26 | $9.95 | $10.03 | $9.29 | $9.38 | $9.17 | 2,783,900 |
| 2022-04-25 | $10.82 | $10.82 | $9.78 | $9.80 | $9.58 | 4,063,500 |
| 2022-04-22 | $11.10 | $11.22 | $10.89 | $10.98 | $10.73 | 2,022,800 |
| 2022-04-21 | $11.43 | $11.73 | $11.09 | $11.10 | $10.85 | 2,900,000 |
| 2022-04-20 | $11.66 | $11.75 | $11.35 | $11.51 | $11.25 | 2,663,400 |
| 2022-04-19 | $11.31 | $11.58 | $11.20 | $11.43 | $11.17 | 1,841,100 |
| 2022-04-18 | $10.90 | $11.40 | $10.90 | $11.34 | $11.09 | 2,079,700 |
| 2022-04-15 | $11.24 | $11.24 | $10.86 | $10.95 | $10.70 | 2,142,890 |
| 2022-04-14 | $11.40 | $11.45 | $11.21 | $11.24 | $10.99 | 1,438,900 |
| 2022-04-13 | $11.46 | $11.48 | $11.21 | $11.21 | $10.96 | 1,623,350 |
| 2022-04-12 | $11.11 | $11.49 | $11.09 | $11.45 | $11.19 | 2,072,880 |
| 2022-04-11 | $11.66 | $11.68 | $11.02 | $11.11 | $10.86 | 2,612,000 |
| 2022-04-08 | $11.92 | $11.98 | $11.42 | $11.65 | $11.39 | 2,537,400 |
| 2022-04-07 | $12.26 | $12.26 | $11.86 | $11.92 | $11.65 | 2,138,380 |
| 2022-04-06 | $12.23 | $12.48 | $12.13 | $12.29 | $12.01 | 2,280,080 |
| 2022-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $11.95 | 0 |
| 2022-04-04 | $12.22 | $12.22 | $12.22 | $12.22 | $11.95 | 0 |
| 2022-04-01 | $12.50 | $12.50 | $12.22 | $12.22 | $11.95 | 2,078,000 |
| 2022-03-31 | $12.68 | $12.75 | $12.45 | $12.55 | $12.27 | 2,657,600 |
| 2022-03-30 | $12.53 | $12.73 | $12.38 | $12.53 | $12.25 | 2,213,580 |
| 2022-03-29 | $12.82 | $12.86 | $12.36 | $12.45 | $12.17 | 2,183,500 |
| 2022-03-28 | $12.84 | $12.95 | $12.59 | $12.74 | $12.45 | 1,675,800 |
| 2022-03-25 | $12.95 | $13.19 | $12.90 | $12.92 | $12.63 | 2,280,900 |
| 2022-03-24 | $13.33 | $13.33 | $12.87 | $12.93 | $12.64 | 3,027,300 |
| 2022-03-23 | $13.17 | $13.47 | $13.10 | $13.30 | $13.00 | 2,541,310 |
| 2022-03-22 | $13.14 | $13.34 | $13.00 | $13.15 | $12.85 | 2,736,000 |
| 2022-03-21 | $12.97 | $13.27 | $12.76 | $13.20 | $12.90 | 3,417,800 |
| 2022-03-18 | $12.64 | $12.83 | $12.63 | $12.75 | $12.46 | 2,160,100 |
| 2022-03-17 | $12.49 | $12.90 | $12.44 | $12.72 | $12.43 | 3,907,900 |
| 2022-03-16 | $12.13 | $12.39 | $11.80 | $12.35 | $12.07 | 3,558,580 |
| 2022-03-15 | $12.70 | $12.71 | $11.91 | $11.92 | $11.65 | 3,890,780 |
| 2022-03-14 | $13.40 | $13.42 | $12.75 | $12.76 | $12.47 | 3,531,900 |
| 2022-03-11 | $13.38 | $13.58 | $13.00 | $13.50 | $13.20 | 3,027,500 |
| 2022-03-10 | $13.71 | $13.88 | $13.45 | $13.52 | $13.22 | 2,781,700 |
| 2022-03-09 | $13.60 | $13.79 | $12.87 | $13.30 | $13.00 | 3,665,100 |
| 2022-03-08 | $13.99 | $14.18 | $13.57 | $13.58 | $13.27 | 3,048,500 |
| 2022-03-07 | $14.21 | $14.32 | $13.79 | $13.98 | $13.67 | 2,758,900 |
| 2022-03-04 | $14.38 | $14.49 | $14.17 | $14.26 | $13.94 | 2,878,900 |
| 2022-03-03 | $14.87 | $14.90 | $14.36 | $14.38 | $14.06 | 3,077,700 |
| 2022-03-02 | $14.50 | $14.71 | $14.40 | $14.65 | $14.32 | 3,276,010 |
| 2022-03-01 | $14.60 | $14.89 | $14.42 | $14.57 | $14.24 | 6,423,450 |
| 2022-02-28 | $14.36 | $14.43 | $13.99 | $14.18 | $13.86 | 3,763,700 |
| 2022-02-25 | $14.38 | $14.62 | $14.29 | $14.41 | $14.09 | 3,821,300 |
| 2022-02-24 | $14.33 | $14.86 | $14.01 | $14.24 | $13.92 | 7,755,500 |
| 2022-02-23 | $14.14 | $14.50 | $14.07 | $14.42 | $14.10 | 5,411,500 |
| 2022-02-22 | $13.98 | $14.17 | $13.95 | $14.10 | $13.78 | 4,088,400 |
| 2022-02-21 | $13.62 | $14.13 | $13.61 | $14.06 | $13.74 | 5,633,500 |
| 2022-02-18 | $13.72 | $13.84 | $13.51 | $13.57 | $13.26 | 4,043,500 |
| 2022-02-17 | $13.85 | $14.04 | $13.78 | $13.85 | $13.54 | 2,972,300 |
| 2022-02-16 | $13.86 | $13.97 | $13.67 | $13.90 | $13.59 | 2,734,700 |
| 2022-02-15 | $13.77 | $13.85 | $13.55 | $13.71 | $13.40 | 2,522,400 |
| 2022-02-14 | $13.60 | $13.85 | $13.43 | $13.76 | $13.45 | 1,992,700 |
| 2022-02-11 | $14.07 | $14.08 | $13.55 | $13.66 | $13.35 | 2,938,900 |
| 2022-02-10 | $14.22 | $14.23 | $13.97 | $14.11 | $13.79 | 2,599,930 |
| 2022-02-09 | $14.14 | $14.28 | $14.02 | $14.22 | $13.90 | 2,583,200 |
| 2022-02-08 | $13.95 | $14.19 | $13.92 | $14.14 | $13.82 | 2,131,510 |
| 2022-02-07 | $14.22 | $14.55 | $13.95 | $14.04 | $13.72 | 2,495,800 |
| 2022-02-04 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2022-02-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2022-02-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2022-02-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2022-01-28 | $13.25 | $13.94 | $13.25 | $13.83 | $13.52 | 3,731,400 |
| 2022-01-27 | $13.75 | $13.80 | $13.05 | $13.05 | $12.76 | 3,132,000 |
| 2022-01-26 | $13.53 | $13.90 | $13.46 | $13.75 | $13.44 | 1,881,700 |
| 2022-01-25 | $14.17 | $14.17 | $13.55 | $13.55 | $13.25 | 2,639,300 |
| 2022-01-24 | $14.07 | $14.22 | $14.01 | $14.10 | $13.78 | 1,658,100 |
| 2022-01-21 | $14.29 | $14.39 | $14.00 | $14.07 | $13.75 | 2,375,000 |
| 2022-01-20 | $14.95 | $14.95 | $14.18 | $14.29 | $13.97 | 4,873,490 |
| 2022-01-19 | $14.80 | $15.04 | $14.77 | $14.97 | $14.63 | 2,494,270 |
| 2022-01-18 | $15.29 | $15.29 | $14.89 | $14.92 | $14.58 | 3,792,930 |
| 2022-01-17 | $14.89 | $15.23 | $14.83 | $15.21 | $14.87 | 3,568,210 |
| 2022-01-14 | $14.93 | $15.14 | $14.82 | $14.86 | $14.53 | 2,532,830 |
| 2022-01-13 | $15.12 | $15.17 | $14.92 | $14.92 | $14.58 | 2,692,100 |
| 2022-01-12 | $14.97 | $15.21 | $14.90 | $15.14 | $14.80 | 3,255,600 |
| 2022-01-11 | $14.68 | $15.29 | $14.68 | $14.86 | $14.53 | 3,256,800 |
| 2022-01-10 | $14.55 | $15.03 | $14.45 | $14.85 | $14.52 | 3,206,400 |
| 2022-01-07 | $15.24 | $15.35 | $14.64 | $14.68 | $14.35 | 4,107,970 |
| 2022-01-06 | $14.96 | $15.30 | $14.82 | $15.21 | $14.87 | 3,520,200 |
| 2022-01-05 | $15.63 | $15.63 | $14.76 | $14.96 | $14.62 | 6,319,700 |
| 2022-01-04 | $15.53 | $15.61 | $15.43 | $15.55 | $15.20 | 4,165,700 |
| 2022-01-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.11 | 0 |
| 2021-12-31 | $15.59 | $15.79 | $15.45 | $15.46 | $15.11 | 4,348,800 |
| 2021-12-30 | $15.53 | $15.75 | $15.48 | $15.49 | $15.14 | 4,802,100 |
| 2021-12-29 | $15.90 | $15.95 | $15.43 | $15.53 | $15.18 | 6,095,430 |
| 2021-12-28 | $15.88 | $15.95 | $15.58 | $15.95 | $15.59 | 3,651,400 |
| 2021-12-27 | $15.63 | $16.21 | $15.63 | $15.83 | $15.47 | 4,891,500 |
| 2021-12-24 | $17.08 | $17.08 | $15.76 | $15.81 | $15.45 | 10,046,600 |
| 2021-12-22 | $17.48 | $17.52 | $16.81 | $16.84 | $16.46 | 6,598,600 |
| 2021-12-21 | $16.70 | $17.17 | $16.70 | $17.02 | $16.64 | 5,807,700 |
| 2021-12-20 | $17.31 | $17.57 | $16.75 | $16.77 | $16.39 | 9,278,400 |
| 2021-12-17 | $17.55 | $18.50 | $16.90 | $17.58 | $17.18 | 15,488,400 |
| 2021-12-16 | $18.44 | $18.51 | $17.44 | $17.60 | $17.20 | 14,744,280 |
| 2021-12-15 | $18.98 | $19.28 | $18.27 | $18.33 | $17.92 | 15,820,500 |
| 2021-12-14 | $16.96 | $20.52 | $16.96 | $18.86 | $18.44 | 29,910,900 |
| 2021-12-13 | $17.08 | $17.38 | $16.72 | $17.10 | $16.72 | 5,431,000 |
| 2021-12-08 | $16.86 | $17.45 | $16.65 | $17.08 | $16.70 | 8,201,400 |
| 2021-12-07 | $17.32 | $17.63 | $16.46 | $16.74 | $16.36 | 9,936,100 |
| 2021-12-06 | $18.81 | $18.99 | $17.21 | $17.32 | $16.93 | 15,873,600 |
| 2021-12-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.39 | 21,034,700 |
| 2021-12-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.75 | 17,188,300 |
| 2021-12-01 | $17.76 | $19.66 | $17.76 | $19.16 | $18.73 | 22,952,800 |
| 2021-11-30 | $18.30 | $18.58 | $17.68 | $17.73 | $17.33 | 10,062,760 |
| 2021-11-29 | $17.38 | $18.25 | $17.26 | $18.15 | $17.74 | 10,989,700 |
| 2021-11-26 | $17.59 | $18.78 | $17.54 | $18.40 | $17.99 | 14,426,900 |
| 2021-11-25 | $17.66 | $18.17 | $17.12 | $17.74 | $17.34 | 10,323,490 |
| 2021-11-24 | $17.71 | $18.20 | $17.41 | $17.48 | $17.09 | 12,288,500 |
| 2021-11-23 | $18.10 | $18.97 | $17.91 | $18.00 | $17.60 | 16,963,090 |
| 2021-11-22 | $17.88 | $18.34 | $17.60 | $18.09 | $17.68 | 13,663,810 |
| 2021-11-19 | $16.73 | $18.05 | $16.73 | $17.95 | $17.55 | 16,021,540 |
| 2021-11-18 | $17.45 | $17.45 | $16.67 | $16.75 | $16.37 | 10,790,810 |
| 2021-11-17 | $17.41 | $17.59 | $16.83 | $17.37 | $16.98 | 14,870,730 |
| 2021-11-16 | $17.62 | $18.27 | $17.10 | $17.17 | $16.78 | 15,172,370 |
| 2021-11-15 | $17.61 | $18.80 | $17.58 | $18.00 | $17.60 | 21,546,670 |
| 2021-11-12 | $16.88 | $18.05 | $16.73 | $17.79 | $17.39 | 20,345,600 |
| 2021-11-11 | $16.65 | $16.97 | $16.45 | $16.81 | $16.43 | 10,432,800 |
| 2021-11-10 | $16.68 | $17.38 | $16.52 | $16.86 | $16.48 | 14,104,340 |
| 2021-11-09 | $16.31 | $17.24 | $16.16 | $16.96 | $16.58 | 17,925,200 |
| 2021-11-08 | $15.66 | $16.45 | $15.38 | $16.35 | $15.98 | 12,295,140 |
| 2021-11-05 | $15.29 | $15.29 | $15.29 | $15.29 | $14.95 | 11,263,700 |
| 2021-11-04 | $14.76 | $15.36 | $14.76 | $15.29 | $14.95 | 6,878,500 |
| 2021-11-03 | $14.66 | $15.11 | $14.58 | $14.76 | $14.43 | 4,400,300 |
| 2021-11-02 | $15.07 | $15.45 | $14.76 | $14.90 | $14.57 | 6,407,900 |
| 2021-11-01 | $14.62 | $15.46 | $14.51 | $15.12 | $14.78 | 6,941,100 |
| 2021-10-29 | $14.51 | $14.97 | $14.46 | $14.62 | $14.29 | 4,780,620 |
| 2021-10-28 | $15.22 | $15.24 | $14.41 | $14.58 | $14.25 | 6,475,730 |
| 2021-10-27 | $14.45 | $15.25 | $14.26 | $15.25 | $14.91 | 9,532,820 |
| 2021-10-26 | $14.50 | $14.80 | $14.20 | $14.48 | $14.15 | 4,840,300 |
| 2021-10-25 | $13.56 | $14.19 | $13.56 | $14.18 | $13.86 | 3,578,200 |
| 2021-10-22 | $13.97 | $14.10 | $13.64 | $13.64 | $13.33 | 2,848,200 |
| 2021-10-21 | $14.28 | $14.28 | $13.82 | $13.89 | $13.58 | 3,027,600 |
| 2021-10-20 | $14.05 | $14.30 | $14.02 | $14.23 | $13.91 | 2,384,500 |
| 2021-10-19 | $14.33 | $14.58 | $14.15 | $14.15 | $13.83 | 3,310,030 |
| 2021-10-18 | $13.99 | $14.34 | $13.91 | $14.26 | $13.94 | 2,727,700 |
| 2021-10-15 | $14.13 | $14.20 | $13.87 | $13.95 | $13.64 | 2,284,030 |
| 2021-10-14 | $13.80 | $14.16 | $13.73 | $14.06 | $13.74 | 2,407,500 |
| 2021-10-13 | $13.84 | $13.95 | $13.63 | $13.89 | $13.58 | 2,142,930 |
| 2021-10-12 | $14.00 | $14.21 | $13.40 | $13.72 | $13.41 | 2,555,380 |
| 2021-10-11 | $14.16 | $14.19 | $13.70 | $13.97 | $13.66 | 2,381,600 |
| 2021-10-08 | $14.28 | $14.43 | $14.05 | $14.17 | $13.85 | 2,659,980 |
| 2021-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2021-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.70 | 0 |
| 2021-09-30 | $13.49 | $14.04 | $13.49 | $14.01 | $13.70 | 2,836,700 |
| 2021-09-29 | $13.86 | $14.08 | $13.40 | $13.47 | $13.17 | 3,088,200 |
| 2021-09-28 | $14.37 | $14.49 | $13.80 | $13.88 | $13.57 | 4,376,700 |
| 2021-09-27 | $14.32 | $14.63 | $14.06 | $14.52 | $14.19 | 4,259,060 |
| 2021-09-24 | $15.28 | $15.28 | $14.20 | $14.29 | $13.97 | 6,310,440 |
| 2021-09-23 | $15.15 | $15.46 | $15.02 | $15.08 | $14.74 | 4,183,400 |
| 2021-09-22 | $15.35 | $15.75 | $15.02 | $15.06 | $14.72 | 4,892,000 |
| 2021-09-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2021-09-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2021-09-17 | $15.81 | $16.18 | $15.48 | $15.70 | $15.35 | 4,955,380 |
| 2021-09-16 | $16.79 | $16.79 | $15.81 | $15.81 | $15.45 | 7,572,400 |
| 2021-09-15 | $16.65 | $17.18 | $16.50 | $16.80 | $16.42 | 7,640,820 |
| 2021-09-14 | $17.00 | $17.22 | $16.29 | $16.78 | $16.40 | 9,247,780 |
| 2021-09-13 | $16.50 | $17.33 | $16.10 | $16.85 | $16.47 | 13,303,900 |
| 2021-09-10 | $15.24 | $15.95 | $15.24 | $15.95 | $15.59 | 7,435,100 |
| 2021-09-09 | $15.87 | $15.88 | $15.17 | $15.24 | $14.90 | 6,922,800 |
| 2021-09-08 | $15.95 | $16.12 | $15.63 | $15.89 | $15.53 | 5,510,900 |
| 2021-09-07 | $15.58 | $16.29 | $15.50 | $15.92 | $15.56 | 6,562,200 |
| 2021-09-06 | $15.39 | $15.64 | $14.95 | $15.56 | $15.21 | 5,705,300 |
| 2021-09-03 | $16.04 | $16.34 | $15.20 | $15.27 | $14.93 | 7,517,700 |
| 2021-09-02 | $15.77 | $16.19 | $15.40 | $15.92 | $15.56 | 5,769,290 |
| 2021-09-01 | $16.41 | $16.71 | $15.68 | $15.75 | $15.40 | 7,834,950 |
| 2021-08-31 | $17.20 | $17.24 | $16.41 | $16.41 | $16.04 | 8,379,200 |
| 2021-08-30 | $16.81 | $17.75 | $16.79 | $17.39 | $17.00 | 11,114,870 |
| 2021-08-27 | $16.25 | $17.30 | $15.70 | $17.19 | $16.80 | 12,193,500 |
| 2021-08-26 | $17.00 | $17.46 | $16.34 | $16.41 | $16.04 | 9,866,730 |
| 2021-08-25 | $17.93 | $18.17 | $16.93 | $17.00 | $16.62 | 9,473,780 |
| 2021-08-24 | $17.28 | $17.70 | $17.05 | $17.59 | $17.19 | 10,901,750 |
| 2021-08-23 | $16.40 | $17.50 | $16.38 | $17.44 | $17.05 | 8,884,680 |
| 2021-08-20 | $17.10 | $17.29 | $16.66 | $16.72 | $16.34 | 7,164,200 |
| 2021-08-19 | $16.72 | $17.38 | $16.40 | $17.32 | $16.93 | 9,870,710 |
| 2021-08-18 | $17.04 | $17.46 | $16.61 | $16.78 | $16.40 | 9,770,400 |
| 2021-08-17 | $17.81 | $17.87 | $16.81 | $17.20 | $16.81 | 13,461,710 |
| 2021-08-16 | $19.03 | $19.06 | $17.92 | $18.15 | $17.74 | 14,485,980 |
| 2021-08-13 | $18.50 | $19.36 | $18.42 | $19.20 | $18.77 | 21,709,250 |
| 2021-08-12 | $18.50 | $18.98 | $18.00 | $18.56 | $18.14 | 19,011,300 |
| 2021-08-11 | $19.36 | $19.66 | $18.35 | $18.84 | $18.42 | 33,624,880 |
| 2021-08-10 | $16.78 | $19.75 | $16.78 | $19.75 | $19.31 | 28,994,730 |
| 2021-08-09 | $16.60 | $16.80 | $16.10 | $16.46 | $16.09 | 12,860,000 |
| 2021-08-06 | $17.52 | $18.23 | $16.85 | $17.11 | $16.73 | 20,421,520 |
| 2021-08-05 | $17.26 | $18.85 | $16.66 | $17.97 | $17.57 | 35,383,420 |
| 2021-08-04 | $15.86 | $17.35 | $15.68 | $17.13 | $16.74 | 24,327,480 |
| 2021-08-03 | $16.25 | $16.88 | $15.75 | $15.99 | $15.63 | 17,593,100 |
| 2021-08-02 | $16.50 | $16.88 | $15.57 | $15.90 | $15.54 | 13,814,680 |
| 2021-07-30 | $15.83 | $16.24 | $15.39 | $16.00 | $15.64 | 16,393,150 |
| 2021-07-29 | $14.05 | $15.65 | $14.05 | $15.35 | $15.00 | 16,026,600 |
| 2021-07-28 | $14.70 | $14.93 | $13.01 | $13.84 | $13.53 | 12,869,580 |
| 2021-07-27 | $15.49 | $16.20 | $15.36 | $15.48 | $15.13 | 13,852,600 |
| 2021-07-26 | $15.86 | $16.10 | $14.88 | $15.56 | $15.21 | 12,622,600 |
| 2021-07-23 | $15.54 | $16.36 | $15.15 | $16.23 | $15.87 | 20,162,400 |
| 2021-07-22 | $14.81 | $15.65 | $14.80 | $15.53 | $15.18 | 13,606,200 |
| 2021-07-21 | $15.20 | $15.35 | $14.81 | $14.98 | $14.64 | 10,832,600 |
| 2021-07-20 | $14.11 | $15.01 | $14.01 | $14.99 | $14.65 | 8,595,550 |
| 2021-07-19 | $14.55 | $14.60 | $14.10 | $14.28 | $13.96 | 6,679,100 |
| 2021-07-16 | $14.99 | $15.17 | $14.56 | $14.60 | $14.27 | 8,168,700 |
| 2021-07-15 | $14.45 | $15.11 | $14.33 | $15.00 | $14.66 | 9,576,900 |
| 2021-07-14 | $15.00 | $15.12 | $14.41 | $14.64 | $14.31 | 12,099,900 |
| 2021-07-13 | $15.71 | $15.90 | $15.15 | $15.22 | $14.88 | 18,468,700 |
| 2021-07-12 | $16.78 | $17.75 | $16.01 | $16.04 | $15.68 | 28,150,800 |
| 2021-07-09 | $15.91 | $16.87 | $15.43 | $16.70 | $16.32 | 21,682,950 |
| 2021-07-08 | $15.38 | $16.55 | $15.30 | $16.27 | $15.90 | 24,688,550 |
| 2021-07-07 | $15.58 | $15.74 | $15.07 | $15.48 | $15.13 | 14,580,950 |
| 2021-07-06 | $15.22 | $15.98 | $14.84 | $15.74 | $15.39 | 20,821,700 |
| 2021-07-05 | $14.36 | $15.61 | $14.30 | $15.26 | $14.92 | 18,559,040 |
| 2021-07-02 | $14.14 | $14.83 | $14.03 | $14.37 | $14.05 | 11,624,700 |
| 2021-07-01 | $15.26 | $15.56 | $14.30 | $14.31 | $13.99 | 16,687,900 |
| 2021-06-30 | $14.17 | $16.82 | $13.93 | $15.49 | $15.14 | 28,239,000 |
| 2021-06-29 | $14.55 | $14.91 | $14.07 | $14.17 | $13.85 | 13,536,300 |
| 2021-06-28 | $14.40 | $15.15 | $13.80 | $14.99 | $14.65 | 17,059,040 |
| 2021-06-25 | $14.37 | $14.93 | $14.30 | $14.64 | $14.31 | 13,788,100 |
| 2021-06-24 | $15.27 | $15.30 | $14.29 | $14.39 | $14.07 | 17,031,140 |
| 2021-06-23 | $15.06 | $15.96 | $14.50 | $15.18 | $14.84 | 23,547,680 |
| 2021-06-22 | $15.91 | $16.08 | $15.25 | $15.49 | $15.14 | 25,884,370 |
| 2021-06-21 | $15.60 | $16.97 | $14.70 | $16.63 | $16.26 | 44,493,270 |
| 2021-06-18 | $13.08 | $15.70 | $12.73 | $15.70 | $15.35 | 35,887,550 |
| 2021-06-17 | $12.23 | $13.10 | $12.21 | $13.08 | $12.79 | 13,447,100 |
| 2021-06-16 | $12.25 | $13.25 | $12.10 | $12.24 | $11.96 | 9,508,100 |
| 2021-06-15 | $11.87 | $12.46 | $11.70 | $12.29 | $12.01 | 8,784,400 |
| 2021-06-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.58 | 0 |
| 2021-06-11 | $12.50 | $12.58 | $11.82 | $11.85 | $11.58 | 7,232,100 |
| 2021-06-10 | $12.37 | $12.70 | $12.04 | $12.36 | $12.08 | 9,816,100 |
| 2021-06-09 | $12.35 | $13.01 | $12.30 | $12.58 | $12.30 | 12,510,460 |
| 2021-06-08 | $11.73 | $13.36 | $11.73 | $12.47 | $12.19 | 17,045,470 |
| 2021-06-07 | $11.39 | $11.98 | $11.21 | $11.83 | $11.56 | 8,483,600 |
| 2021-06-04 | $11.01 | $11.42 | $10.91 | $11.30 | $11.05 | 6,573,900 |
| 2021-06-03 | $11.00 | $11.21 | $10.98 | $11.05 | $10.73 | 3,642,900 |
| 2021-06-02 | $10.88 | $11.15 | $10.85 | $11.09 | $10.76 | 5,111,400 |
| 2021-06-01 | $10.62 | $10.99 | $10.62 | $10.88 | $10.56 | 4,455,400 |
| 2021-05-31 | $10.41 | $10.75 | $10.40 | $10.68 | $10.37 | 4,686,000 |
| 2021-05-28 | $10.50 | $10.59 | $10.33 | $10.37 | $10.07 | 2,919,620 |
| 2021-05-27 | $10.36 | $10.70 | $10.25 | $10.47 | $10.16 | 4,423,220 |
| 2021-05-26 | $10.21 | $10.45 | $10.19 | $10.33 | $10.03 | 4,305,740 |
| 2021-05-25 | $10.81 | $10.82 | $10.10 | $10.32 | $10.02 | 11,080,400 |
| 2021-05-24 | $11.11 | $11.35 | $11.11 | $11.17 | $10.84 | 2,458,200 |
| 2021-05-21 | $11.40 | $11.48 | $11.16 | $11.22 | $10.89 | 4,129,300 |
| 2021-05-20 | $11.05 | $11.44 | $10.83 | $11.40 | $11.07 | 6,361,820 |
| 2021-05-19 | $10.80 | $11.09 | $10.73 | $11.03 | $10.71 | 3,499,520 |
| 2021-05-18 | $10.77 | $10.80 | $10.63 | $10.80 | $10.48 | 1,677,000 |
| 2021-05-17 | $11.04 | $11.04 | $10.72 | $10.74 | $10.42 | 3,311,220 |
| 2021-05-14 | $11.00 | $11.16 | $11.00 | $11.10 | $10.77 | 2,576,380 |
| 2021-05-13 | $10.92 | $11.25 | $10.92 | $10.97 | $10.65 | 2,781,780 |
| 2021-05-12 | $11.19 | $11.30 | $11.03 | $11.17 | $10.84 | 3,673,400 |
| 2021-05-11 | $10.87 | $11.08 | $10.85 | $10.98 | $10.66 | 2,515,700 |
| 2021-05-10 | $10.76 | $11.06 | $10.67 | $10.97 | $10.65 | 3,069,900 |
| 2021-05-07 | $10.90 | $11.06 | $10.73 | $10.78 | $10.46 | 3,297,300 |
| 2021-05-06 | $10.79 | $10.92 | $10.69 | $10.75 | $10.43 | 2,646,720 |
| 2021-05-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.39 | 0 |
| 2021-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.39 | 0 |
| 2021-04-30 | $11.08 | $11.08 | $10.57 | $10.70 | $10.39 | 4,872,750 |
| 2021-04-29 | $11.13 | $11.27 | $10.99 | $11.03 | $10.71 | 3,702,100 |
| 2021-04-28 | $11.18 | $11.27 | $11.03 | $11.11 | $10.78 | 2,945,500 |
| 2021-04-27 | $11.53 | $11.53 | $11.07 | $11.18 | $10.85 | 3,621,700 |
| 2021-04-26 | $11.82 | $11.82 | $11.46 | $11.47 | $11.13 | 3,867,200 |
| 2021-04-23 | $12.02 | $12.12 | $11.70 | $11.81 | $11.46 | 3,748,400 |
| 2021-04-22 | $12.16 | $12.34 | $12.06 | $12.09 | $11.74 | 5,745,070 |
| 2021-04-21 | $12.12 | $12.48 | $12.12 | $12.39 | $12.03 | 5,761,000 |
| 2021-04-20 | $12.20 | $12.65 | $12.09 | $12.22 | $11.86 | 8,234,400 |
| 2021-04-19 | $11.68 | $12.32 | $11.59 | $12.22 | $11.86 | 10,979,250 |
| 2021-04-16 | $11.15 | $11.54 | $11.09 | $11.47 | $11.13 | 4,324,700 |
| 2021-04-15 | $11.29 | $11.39 | $11.08 | $11.15 | $10.82 | 2,647,000 |
| 2021-04-14 | $10.95 | $11.32 | $10.89 | $11.29 | $10.96 | 3,003,100 |
| 2021-04-13 | $11.11 | $11.16 | $10.85 | $10.97 | $10.65 | 3,982,320 |
| 2021-04-12 | $11.23 | $11.36 | $11.06 | $11.09 | $10.76 | 3,691,100 |
| 2021-04-09 | $11.65 | $11.67 | $11.43 | $11.52 | $11.18 | 3,231,940 |
| 2021-04-08 | $11.61 | $11.71 | $11.39 | $11.39 | $11.06 | 3,688,200 |
| 2021-04-07 | $11.78 | $11.87 | $11.39 | $11.61 | $11.27 | 3,874,610 |
| 2021-04-06 | $11.30 | $11.65 | $11.25 | $11.59 | $11.25 | 3,632,300 |
| 2021-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $10.93 | 0 |
| 2021-04-02 | $11.36 | $11.46 | $11.13 | $11.26 | $10.93 | 2,713,300 |
| 2021-04-01 | $11.48 | $11.52 | $11.21 | $11.26 | $10.93 | 2,798,460 |
| 2021-03-31 | $11.31 | $11.53 | $11.23 | $11.44 | $11.10 | 2,607,800 |
| 2021-03-30 | $11.84 | $11.97 | $11.31 | $11.33 | $11.00 | 4,598,400 |
| 2021-03-29 | $12.16 | $12.19 | $11.75 | $11.84 | $11.49 | 4,377,500 |
| 2021-03-26 | $11.69 | $12.34 | $11.56 | $12.10 | $11.74 | 6,161,800 |
| 2021-03-25 | $11.92 | $11.97 | $11.53 | $11.61 | $11.27 | 4,868,400 |
| 2021-03-24 | $12.13 | $12.28 | $11.87 | $11.91 | $11.56 | 4,184,700 |
| 2021-03-23 | $12.54 | $12.54 | $11.96 | $12.12 | $11.76 | 4,767,400 |
| 2021-03-22 | $11.92 | $12.64 | $11.92 | $12.40 | $12.04 | 6,277,300 |
| 2021-03-19 | $12.19 | $12.39 | $11.89 | $11.92 | $11.57 | 4,634,760 |
| 2021-03-18 | $12.58 | $12.63 | $12.22 | $12.29 | $11.93 | 4,268,400 |
| 2021-03-17 | $12.70 | $12.79 | $12.25 | $12.46 | $12.09 | 5,328,100 |
| 2021-03-16 | $12.15 | $12.77 | $12.03 | $12.50 | $12.13 | 6,578,100 |
| 2021-03-15 | $12.46 | $12.55 | $12.06 | $12.16 | $11.80 | 5,295,200 |
| 2021-03-12 | $12.48 | $12.65 | $12.08 | $12.54 | $12.17 | 8,753,500 |
| 2021-03-11 | $11.35 | $12.54 | $11.23 | $12.47 | $12.10 | 10,976,650 |
| 2021-03-10 | $12.07 | $12.08 | $11.20 | $11.24 | $10.91 | 5,918,500 |
| 2021-03-09 | $12.56 | $12.78 | $11.75 | $11.86 | $11.51 | 6,939,450 |
| 2021-03-08 | $12.92 | $13.45 | $12.54 | $12.55 | $12.18 | 7,938,550 |
| 2021-03-05 | $12.02 | $12.94 | $11.92 | $12.89 | $12.51 | 8,873,200 |
| 2021-03-04 | $12.36 | $12.36 | $11.98 | $12.03 | $11.68 | 3,294,100 |
| 2021-03-03 | $12.38 | $12.43 | $12.20 | $12.30 | $11.94 | 2,941,700 |
| 2021-03-02 | $12.35 | $12.40 | $12.05 | $12.21 | $11.85 | 3,797,400 |
| 2021-03-01 | $12.37 | $12.42 | $12.11 | $12.41 | $12.05 | 4,310,900 |
| 2021-02-26 | $11.80 | $12.39 | $11.73 | $12.11 | $11.75 | 5,641,200 |
| 2021-02-25 | $12.53 | $12.58 | $11.80 | $11.98 | $11.63 | 5,114,600 |
| 2021-02-24 | $12.00 | $12.35 | $11.92 | $12.26 | $11.90 | 6,517,600 |
| 2021-02-23 | $12.20 | $12.53 | $11.59 | $12.00 | $11.65 | 6,200,700 |
| 2021-02-22 | $11.89 | $12.32 | $11.83 | $11.94 | $11.59 | 6,051,100 |
| 2021-02-19 | $11.19 | $12.01 | $11.14 | $11.90 | $11.55 | 5,180,700 |
| 2021-02-18 | $10.75 | $11.34 | $10.75 | $11.20 | $10.87 | 6,077,100 |
| 2021-02-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.24 | 0 |
| 2021-02-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.24 | 0 |
| 2021-02-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.24 | 0 |
| 2021-02-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.24 | 0 |
| 2021-02-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.24 | 0 |
| 2021-02-10 | $10.75 | $10.85 | $10.45 | $10.55 | $10.24 | 4,042,200 |
| 2021-02-09 | $10.70 | $10.91 | $10.48 | $10.74 | $10.42 | 4,411,700 |
| 2021-02-08 | $10.93 | $11.07 | $10.61 | $10.74 | $10.42 | 4,677,400 |
| 2021-02-05 | $11.48 | $11.82 | $10.80 | $10.80 | $10.48 | 4,916,700 |
| 2021-02-04 | $11.98 | $12.07 | $11.35 | $11.47 | $11.13 | 4,179,200 |
| 2021-02-03 | $12.50 | $12.55 | $11.90 | $11.92 | $11.57 | 4,139,500 |
| 2021-02-02 | $12.33 | $12.64 | $11.88 | $12.61 | $12.24 | 4,196,680 |
| 2021-02-01 | $12.22 | $12.53 | $12.08 | $12.21 | $11.85 | 4,008,200 |
| 2021-01-29 | $13.00 | $13.12 | $11.96 | $12.22 | $11.86 | 6,020,400 |
| 2021-01-28 | $13.20 | $13.60 | $12.86 | $13.03 | $12.65 | 4,468,300 |
| 2021-01-27 | $13.20 | $13.60 | $12.88 | $13.27 | $12.88 | 6,019,800 |
| 2021-01-26 | $14.20 | $15.05 | $13.47 | $13.56 | $13.16 | 9,775,600 |
| 2021-01-25 | $13.43 | $13.85 | $13.29 | $13.82 | $13.41 | 5,983,100 |
| 2021-01-22 | $13.90 | $14.18 | $13.53 | $13.73 | $13.33 | 6,555,760 |
| 2021-01-21 | $14.13 | $14.21 | $13.78 | $13.85 | $13.44 | 8,428,680 |
| 2021-01-20 | $13.90 | $14.56 | $13.74 | $14.48 | $14.05 | 10,326,480 |
| 2021-01-19 | $13.37 | $13.99 | $13.31 | $13.85 | $13.44 | 6,648,290 |
| 2021-01-18 | $13.10 | $13.65 | $13.00 | $13.50 | $13.10 | 5,179,000 |
| 2021-01-15 | $13.00 | $13.31 | $12.86 | $13.22 | $12.83 | 5,858,300 |
| 2021-01-14 | $12.75 | $13.17 | $12.29 | $12.93 | $12.55 | 6,621,400 |
| 2021-01-13 | $13.62 | $13.68 | $12.65 | $12.85 | $12.47 | 7,751,590 |
| 2021-01-12 | $13.82 | $14.10 | $13.51 | $13.62 | $13.22 | 6,170,280 |
| 2021-01-11 | $15.15 | $15.44 | $14.02 | $14.05 | $13.64 | 7,843,380 |
| 2021-01-08 | $16.20 | $16.21 | $15.11 | $15.15 | $14.71 | 5,902,000 |
| 2021-01-07 | $16.52 | $16.52 | $15.50 | $15.90 | $15.43 | 8,781,880 |
| 2021-01-06 | $17.00 | $17.10 | $16.46 | $16.63 | $16.14 | 9,055,800 |
| 2021-01-05 | $16.53 | $17.39 | $16.23 | $17.09 | $16.59 | 12,847,800 |
| 2021-01-04 | $15.92 | $16.92 | $15.84 | $16.62 | $16.13 | 14,431,450 |
| 2021-01-01 | $16.12 | $16.12 | $16.12 | $16.12 | $15.65 | 0 |
| 2020-12-31 | $14.65 | $16.30 | $14.47 | $16.12 | $15.65 | 14,056,060 |
| 2020-12-30 | $14.29 | $14.82 | $14.27 | $14.48 | $14.05 | 4,899,700 |
| 2020-12-29 | $14.61 | $14.85 | $14.40 | $14.54 | $14.11 | 5,482,870 |
| 2020-12-28 | $15.39 | $15.43 | $14.58 | $14.73 | $14.30 | 7,254,200 |
| 2020-12-25 | $15.30 | $15.69 | $15.18 | $15.37 | $14.92 | 4,837,600 |
| 2020-12-24 | $15.80 | $15.88 | $15.10 | $15.24 | $14.79 | 8,145,370 |
| 2020-12-23 | $16.10 | $16.70 | $15.83 | $15.91 | $15.44 | 10,436,940 |
| 2020-12-22 | $17.15 | $18.05 | $16.52 | $16.57 | $16.08 | 16,078,770 |
| 2020-12-21 | $15.86 | $16.46 | $15.55 | $16.34 | $15.86 | 7,167,600 |
| 2020-12-18 | $15.92 | $16.28 | $15.73 | $15.83 | $15.37 | 5,852,500 |
| 2020-12-17 | $15.20 | $15.98 | $15.20 | $15.84 | $15.38 | 6,364,400 |
| 2020-12-16 | $16.65 | $16.80 | $15.58 | $15.69 | $15.23 | 11,481,730 |
| 2020-12-15 | $17.36 | $17.45 | $16.60 | $16.67 | $16.18 | 9,200,110 |
| 2020-12-14 | $17.00 | $17.65 | $16.81 | $17.58 | $17.06 | 8,218,350 |
| 2020-12-11 | $17.07 | $17.38 | $16.50 | $17.15 | $16.65 | 6,058,360 |
| 2020-12-10 | $16.64 | $17.43 | $16.14 | $17.20 | $16.70 | 8,791,400 |
| 2020-12-09 | $17.00 | $17.68 | $16.78 | $16.93 | $16.43 | 9,212,400 |
| 2020-12-08 | $16.80 | $17.14 | $16.73 | $16.91 | $16.41 | 5,161,500 |
| 2020-12-07 | $17.20 | $17.51 | $16.70 | $16.84 | $16.35 | 7,220,550 |
| 2020-12-04 | $17.29 | $17.30 | $16.82 | $17.17 | $16.67 | 6,291,750 |
| 2020-12-03 | $17.72 | $17.98 | $17.17 | $17.32 | $16.81 | 7,344,300 |
| 2020-12-02 | $18.15 | $18.35 | $17.44 | $17.86 | $17.34 | 8,744,810 |
| 2020-12-01 | $16.84 | $18.25 | $16.66 | $18.02 | $17.49 | 14,141,130 |
| 2020-11-30 | $18.03 | $18.28 | $16.90 | $16.90 | $16.40 | 12,002,900 |
| 2020-11-27 | $19.20 | $19.25 | $17.50 | $17.94 | $17.41 | 12,990,500 |
| 2020-11-26 | $19.25 | $19.59 | $18.82 | $19.13 | $18.57 | 11,863,710 |
| 2020-11-25 | $18.31 | $19.70 | $18.20 | $19.67 | $19.09 | 18,806,110 |
| 2020-11-24 | $18.49 | $19.17 | $18.46 | $18.66 | $18.11 | 9,163,400 |
| 2020-11-23 | $18.88 | $19.76 | $18.42 | $18.45 | $17.91 | 13,889,700 |
| 2020-11-20 | $17.91 | $19.20 | $17.82 | $18.81 | $18.26 | 15,492,060 |
| 2020-11-19 | $17.79 | $18.16 | $17.55 | $18.09 | $17.56 | 8,517,580 |
| 2020-11-18 | $17.28 | $18.18 | $17.15 | $17.80 | $17.28 | 9,551,070 |
| 2020-11-17 | $17.76 | $17.82 | $17.10 | $17.28 | $16.77 | 6,706,400 |
| 2020-11-16 | $18.40 | $18.52 | $17.52 | $17.63 | $17.11 | 6,175,600 |
| 2020-11-13 | $17.93 | $18.19 | $17.32 | $18.00 | $17.47 | 7,578,700 |
| 2020-11-12 | $17.91 | $18.10 | $17.46 | $17.67 | $17.15 | 6,894,300 |
| 2020-11-11 | $18.50 | $18.91 | $17.59 | $17.72 | $17.20 | 11,551,510 |
| 2020-11-10 | $20.02 | $20.14 | $18.43 | $18.59 | $18.04 | 22,732,900 |
| 2020-11-09 | $19.98 | $20.99 | $19.02 | $20.77 | $20.16 | 18,785,820 |
| 2020-11-06 | $20.33 | $21.13 | $19.85 | $19.98 | $19.39 | 17,443,430 |
| 2020-11-05 | $19.50 | $20.34 | $19.34 | $20.13 | $19.54 | 15,480,940 |
| 2020-11-04 | $19.79 | $20.17 | $19.15 | $19.19 | $18.63 | 10,420,010 |
| 2020-11-03 | $19.91 | $20.80 | $19.50 | $19.79 | $19.21 | 14,038,060 |
| 2020-11-02 | $19.50 | $19.75 | $19.20 | $19.43 | $18.86 | 9,911,900 |
| 2020-10-30 | $20.80 | $20.96 | $19.11 | $19.33 | $18.76 | 19,428,680 |
| 2020-10-29 | $21.08 | $21.79 | $20.67 | $20.69 | $20.08 | 19,341,890 |
| 2020-10-28 | $21.86 | $22.48 | $20.75 | $21.99 | $21.34 | 22,910,860 |
| 2020-10-27 | $22.01 | $22.19 | $21.07 | $21.39 | $20.76 | 22,629,130 |
| 2020-10-26 | $20.09 | $23.25 | $19.64 | $22.74 | $22.07 | 32,706,570 |
| 2020-10-23 | $20.80 | $21.37 | $19.89 | $19.89 | $19.31 | 18,036,370 |
| 2020-10-22 | $20.70 | $21.87 | $19.80 | $20.82 | $20.21 | 21,426,390 |
| 2020-10-21 | $23.10 | $23.33 | $21.56 | $21.57 | $20.94 | 27,301,750 |
| 2020-10-20 | $22.12 | $23.75 | $21.15 | $23.75 | $23.05 | 33,163,100 |
| 2020-10-19 | $21.61 | $23.25 | $21.32 | $22.51 | $21.85 | 29,912,120 |
| 2020-10-16 | $21.51 | $22.90 | $20.88 | $22.13 | $21.48 | 31,531,160 |
| 2020-10-15 | $23.90 | $25.16 | $21.00 | $21.49 | $20.86 | 45,068,090 |
| 2020-10-14 | $24.50 | $24.85 | $22.57 | $23.75 | $23.05 | 45,871,620 |
| 2020-10-13 | $26.00 | $26.88 | $23.98 | $24.92 | $24.19 | 58,795,300 |
| 2020-10-12 | $21.00 | $23.08 | $20.50 | $23.08 | $22.40 | 23,810,080 |
| 2020-10-09 | $17.20 | $19.68 | $16.51 | $19.23 | $18.67 | 37,708,140 |
| 2020-10-08 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-10-07 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-10-06 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-10-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-10-02 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-10-01 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 0 |
| 2020-09-30 | $15.81 | $16.54 | $15.20 | $16.40 | $15.92 | 24,453,450 |
| 2020-09-29 | $16.03 | $16.60 | $15.50 | $16.00 | $15.53 | 25,893,600 |
| 2020-09-28 | $14.09 | $17.27 | $14.09 | $16.20 | $15.72 | 34,587,490 |
| 2020-09-25 | $13.81 | $15.80 | $13.80 | $14.39 | $13.97 | 14,265,990 |
| 2020-09-24 | $14.60 | $14.60 | $13.60 | $13.60 | $13.20 | 8,910,300 |
| 2020-09-23 | $13.92 | $14.95 | $13.92 | $14.74 | $14.31 | 10,067,280 |
| 2020-09-22 | $14.22 | $14.41 | $13.75 | $13.94 | $13.53 | 8,478,220 |
| 2020-09-21 | $14.45 | $14.77 | $14.12 | $14.64 | $14.21 | 7,309,760 |
| 2020-09-18 | $14.80 | $14.95 | $14.31 | $14.53 | $14.10 | 10,034,200 |
| 2020-09-17 | $14.18 | $15.12 | $14.05 | $15.03 | $14.59 | 13,170,370 |
| 2020-09-16 | $14.41 | $14.88 | $14.13 | $14.43 | $14.01 | 10,021,350 |
| 2020-09-15 | $14.10 | $14.68 | $13.86 | $14.50 | $14.07 | 13,356,660 |
| 2020-09-14 | $13.20 | $14.35 | $13.18 | $14.09 | $13.68 | 12,833,700 |
| 2020-09-11 | $12.38 | $13.40 | $12.31 | $13.19 | $12.80 | 9,525,740 |
| 2020-09-10 | $13.80 | $14.02 | $12.40 | $12.58 | $12.21 | 13,084,880 |
| 2020-09-09 | $15.49 | $15.83 | $13.51 | $13.83 | $13.42 | 18,157,270 |
| 2020-09-08 | $15.31 | $16.28 | $14.81 | $16.07 | $15.60 | 20,957,360 |
| 2020-09-07 | $14.55 | $16.58 | $14.24 | $15.73 | $15.27 | 25,430,850 |
| 2020-09-04 | $12.96 | $14.51 | $12.84 | $14.10 | $13.69 | 15,113,170 |
| 2020-09-03 | $13.87 | $13.91 | $13.10 | $13.17 | $12.78 | 9,250,300 |
| 2020-09-02 | $13.80 | $14.14 | $13.53 | $14.00 | $13.59 | 11,952,690 |
| 2020-09-01 | $13.58 | $14.20 | $13.41 | $13.99 | $13.58 | 12,504,950 |
| 2020-08-31 | $13.33 | $13.76 | $13.11 | $13.29 | $12.90 | 8,160,030 |
| 2020-08-28 | $13.61 | $13.96 | $13.00 | $13.38 | $12.99 | 13,034,190 |
| 2020-08-27 | $12.47 | $14.50 | $12.24 | $13.98 | $13.57 | 19,762,440 |
| 2020-08-26 | $11.91 | $13.00 | $11.80 | $12.63 | $12.26 | 12,180,720 |
| 2020-08-25 | $11.78 | $12.36 | $11.76 | $11.89 | $11.54 | 6,668,390 |
| 2020-08-24 | $11.30 | $11.66 | $10.88 | $11.50 | $11.16 | 4,624,740 |
| 2020-08-21 | $11.49 | $11.56 | $11.14 | $11.23 | $10.90 | 4,805,200 |
| 2020-08-20 | $11.45 | $11.92 | $11.27 | $11.49 | $11.15 | 3,586,700 |
| 2020-08-19 | $11.66 | $11.72 | $11.36 | $11.50 | $11.16 | 3,369,940 |
| 2020-08-18 | $11.69 | $11.95 | $11.60 | $11.66 | $11.32 | 4,435,000 |
| 2020-08-17 | $11.49 | $11.79 | $11.43 | $11.71 | $11.37 | 3,568,600 |
| 2020-08-14 | $11.60 | $11.65 | $11.12 | $11.49 | $11.15 | 4,779,880 |
| 2020-08-13 | $11.87 | $11.87 | $11.51 | $11.57 | $11.23 | 4,647,400 |
| 2020-08-12 | $11.80 | $12.24 | $11.48 | $11.68 | $11.34 | 7,234,300 |
| 2020-08-11 | $12.86 | $13.01 | $12.12 | $12.21 | $11.85 | 6,192,900 |
| 2020-08-10 | $13.08 | $13.29 | $12.77 | $12.83 | $12.45 | 5,532,270 |
| 2020-08-07 | $13.07 | $13.49 | $12.74 | $13.16 | $12.77 | 7,725,880 |
| 2020-08-06 | $12.99 | $13.52 | $12.88 | $13.05 | $12.67 | 7,620,460 |
| 2020-08-05 | $13.18 | $13.18 | $12.81 | $12.89 | $12.51 | 4,776,700 |
| 2020-08-04 | $13.05 | $13.20 | $12.83 | $13.20 | $12.81 | 6,318,390 |
| 2020-08-03 | $12.55 | $13.16 | $12.42 | $13.05 | $12.67 | 6,137,880 |
| 2020-07-31 | $12.26 | $12.53 | $12.16 | $12.48 | $12.11 | 4,494,080 |
| 2020-07-30 | $12.49 | $12.49 | $12.16 | $12.20 | $11.84 | 3,604,380 |
| 2020-07-29 | $12.04 | $12.46 | $11.83 | $12.42 | $12.06 | 4,630,900 |
| 2020-07-28 | $11.96 | $12.14 | $11.76 | $11.97 | $11.62 | 3,877,270 |
| 2020-07-27 | $11.95 | $12.23 | $11.69 | $12.00 | $11.65 | 3,985,800 |
| 2020-07-24 | $12.80 | $12.89 | $11.73 | $11.80 | $11.45 | 7,883,900 |
| 2020-07-23 | $12.57 | $13.14 | $12.45 | $12.90 | $12.52 | 8,019,580 |
| 2020-07-22 | $12.53 | $12.96 | $12.45 | $12.64 | $12.27 | 6,511,320 |
| 2020-07-21 | $12.88 | $13.00 | $12.44 | $12.53 | $12.16 | 6,655,390 |
| 2020-07-20 | $12.59 | $12.98 | $12.27 | $12.90 | $12.52 | 7,640,960 |
| 2020-07-17 | $12.57 | $12.84 | $12.21 | $12.36 | $12.00 | 7,464,690 |
| 2020-07-16 | $13.50 | $13.80 | $12.40 | $12.44 | $12.07 | 9,568,940 |
| 2020-07-15 | $13.96 | $14.05 | $12.91 | $13.65 | $13.25 | 13,775,380 |
| 2020-07-14 | $14.30 | $14.69 | $13.56 | $13.82 | $13.41 | 14,553,970 |
| 2020-07-13 | $14.03 | $14.63 | $13.72 | $14.44 | $14.02 | 19,871,180 |
| 2020-07-10 | $13.24 | $15.07 | $13.01 | $14.77 | $14.34 | 25,340,260 |
| 2020-07-09 | $13.30 | $14.19 | $12.81 | $13.70 | $13.30 | 25,598,930 |
| 2020-07-08 | $11.70 | $12.90 | $11.63 | $12.90 | $12.52 | 17,554,300 |
| 2020-07-07 | $11.20 | $12.08 | $10.88 | $11.73 | $11.39 | 16,281,300 |
| 2020-07-06 | $10.81 | $11.11 | $10.70 | $11.07 | $10.75 | 9,238,200 |
| 2020-07-03 | $10.77 | $10.97 | $10.59 | $10.81 | $10.49 | 6,694,800 |
| 2020-07-02 | $10.38 | $10.95 | $10.32 | $10.72 | $10.41 | 8,887,000 |
| 2020-07-01 | $10.02 | $10.65 | $9.90 | $10.41 | $10.10 | 9,033,000 |
| 2020-06-30 | $10.04 | $10.08 | $9.94 | $9.97 | $9.68 | 2,527,020 |
| 2020-06-29 | $10.10 | $10.15 | $9.89 | $9.93 | $9.64 | 3,503,000 |
| 2020-06-26 | $10.24 | $10.24 | $10.24 | $10.24 | $9.94 | 0 |
| 2020-06-25 | $10.24 | $10.24 | $10.24 | $10.24 | $9.94 | 0 |
| 2020-06-24 | $10.45 | $10.53 | $10.24 | $10.24 | $9.94 | 3,495,500 |
| 2020-06-23 | $10.32 | $10.55 | $10.15 | $10.50 | $10.19 | 6,558,100 |
| 2020-06-22 | $10.24 | $10.68 | $10.18 | $10.37 | $10.07 | 6,597,200 |
| 2020-06-19 | $9.90 | $10.85 | $9.76 | $10.30 | $10.00 | 9,166,600 |
| 2020-06-18 | $10.03 | $10.16 | $9.84 | $9.86 | $9.57 | 5,062,700 |
| 2020-06-17 | $9.88 | $10.19 | $9.76 | $10.10 | $9.80 | 4,949,100 |
| 2020-06-16 | $10.21 | $10.30 | $9.88 | $9.92 | $9.63 | 4,275,300 |
| 2020-06-15 | $9.82 | $10.05 | $9.70 | $9.71 | $9.42 | 3,699,100 |
| 2020-06-12 | $9.65 | $9.94 | $9.55 | $9.87 | $9.58 | 3,599,900 |
| 2020-06-11 | $9.84 | $10.14 | $9.80 | $9.88 | $9.59 | 5,285,450 |
| 2020-06-10 | $10.01 | $10.16 | $9.80 | $9.86 | $9.57 | 4,803,160 |
| 2020-06-09 | $10.45 | $10.45 | $9.97 | $10.01 | $9.72 | 6,573,850 |
| 2020-06-08 | $10.70 | $10.86 | $10.28 | $10.37 | $10.07 | 5,341,060 |
| 2020-06-05 | $10.86 | $10.93 | $10.51 | $10.70 | $10.39 | 5,173,600 |
| 2020-06-04 | $10.85 | $11.07 | $10.70 | $10.82 | $10.50 | 7,232,680 |
| 2020-06-03 | $10.53 | $11.36 | $10.30 | $10.98 | $10.66 | 10,097,250 |
| 2020-06-02 | $10.85 | $10.92 | $10.51 | $10.55 | $10.24 | 7,325,860 |
| 2020-06-01 | $10.65 | $10.98 | $10.40 | $10.93 | $10.61 | 7,778,820 |
| 2020-05-29 | $10.70 | $11.15 | $10.56 | $10.67 | $10.36 | 7,153,100 |
| 2020-05-28 | $10.75 | $10.83 | $10.37 | $10.65 | $10.34 | 7,793,200 |
| 2020-05-27 | $10.84 | $11.07 | $10.63 | $10.96 | $10.64 | 11,348,790 |
| 2020-05-26 | $10.20 | $11.22 | $10.13 | $10.84 | $10.52 | 15,297,570 |
| 2020-05-25 | $10.30 | $10.64 | $10.00 | $10.20 | $9.90 | 8,936,310 |
| 2020-05-22 | $10.83 | $10.97 | $10.03 | $10.45 | $10.14 | 19,834,860 |
| 2020-05-21 | $9.68 | $10.65 | $9.62 | $10.65 | $10.34 | 11,101,990 |
| 2020-05-20 | $9.49 | $9.88 | $9.35 | $9.68 | $9.40 | 8,813,660 |
| 2020-05-19 | $9.01 | $9.64 | $8.94 | $9.50 | $9.22 | 7,569,000 |
| 2020-05-18 | $9.40 | $9.40 | $8.89 | $8.92 | $8.66 | 4,233,000 |
| 2020-05-15 | $9.25 | $9.34 | $9.17 | $9.30 | $9.03 | 3,186,000 |
| 2020-05-14 | $9.18 | $9.42 | $9.14 | $9.20 | $8.93 | 4,261,700 |
| 2020-05-13 | $9.21 | $9.44 | $9.05 | $9.30 | $9.03 | 4,158,000 |
| 2020-05-12 | $9.40 | $9.59 | $9.25 | $9.33 | $9.06 | 4,436,500 |
| 2020-05-11 | $9.08 | $9.58 | $9.04 | $9.57 | $9.29 | 6,539,600 |
| 2020-05-08 | $9.14 | $9.24 | $9.05 | $9.08 | $8.81 | 2,482,150 |
| 2020-05-07 | $9.21 | $9.25 | $9.00 | $9.09 | $8.82 | 3,006,300 |
| 2020-05-06 | $8.85 | $9.18 | $8.81 | $9.17 | $8.90 | 4,040,400 |
| 2020-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-05-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-04-30 | $8.62 | $9.04 | $8.61 | $8.95 | $8.69 | 4,001,450 |
| 2020-04-29 | $8.68 | $8.78 | $8.49 | $8.49 | $8.24 | 3,539,120 |
| 2020-04-28 | $8.80 | $8.95 | $8.26 | $8.70 | $8.44 | 4,636,620 |
| 2020-04-27 | $9.20 | $9.29 | $8.76 | $8.84 | $8.58 | 4,392,080 |
| 2020-04-24 | $9.24 | $9.53 | $9.14 | $9.22 | $8.95 | 5,990,200 |
| 2020-04-23 | $9.09 | $9.65 | $8.96 | $9.37 | $9.09 | 8,191,610 |
| 2020-04-22 | $8.96 | $9.09 | $8.85 | $9.09 | $8.82 | 3,767,800 |
| 2020-04-21 | $9.13 | $9.26 | $8.96 | $9.18 | $8.91 | 4,732,750 |
| 2020-04-20 | $9.36 | $9.36 | $9.11 | $9.20 | $8.93 | 4,621,300 |
| 2020-04-17 | $9.83 | $9.83 | $9.20 | $9.31 | $9.04 | 8,672,130 |
| 2020-04-16 | $9.60 | $10.03 | $9.58 | $9.61 | $9.33 | 11,121,380 |
| 2020-04-15 | $10.68 | $10.68 | $9.68 | $9.88 | $9.59 | 19,264,720 |
| 2020-04-14 | $8.95 | $9.83 | $8.95 | $9.83 | $9.54 | 3,994,700 |
| 2020-04-13 | $8.65 | $9.11 | $8.50 | $8.94 | $8.68 | 7,637,930 |
| 2020-04-10 | $9.04 | $9.18 | $8.52 | $8.54 | $8.29 | 8,693,160 |
| 2020-04-09 | $9.04 | $9.40 | $8.87 | $9.16 | $8.89 | 10,166,090 |
| 2020-04-08 | $9.25 | $9.68 | $9.05 | $9.09 | $8.82 | 15,916,270 |
| 2020-04-07 | $9.10 | $9.20 | $8.53 | $9.04 | $8.77 | 11,391,090 |
| 2020-04-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2020-04-03 | $9.10 | $9.48 | $8.48 | $8.48 | $8.23 | 13,646,360 |
| 2020-04-02 | $8.54 | $8.69 | $8.54 | $8.69 | $8.43 | 3,909,660 |
| 2020-04-01 | $8.07 | $8.23 | $7.90 | $7.90 | $7.67 | 2,897,660 |
| 2020-03-31 | $7.90 | $8.55 | $7.90 | $8.06 | $7.82 | 3,351,350 |
| 2020-03-30 | $8.18 | $8.18 | $7.75 | $7.82 | $7.59 | 4,807,200 |
| 2020-03-27 | $8.18 | $8.37 | $7.98 | $8.34 | $8.10 | 4,863,740 |
| 2020-03-26 | $8.17 | $8.23 | $7.99 | $8.08 | $7.84 | 4,031,900 |
| 2020-03-25 | $8.13 | $8.25 | $8.00 | $8.18 | $7.94 | 3,382,160 |
| 2020-03-24 | $7.92 | $7.97 | $7.62 | $7.93 | $7.70 | 2,728,180 |
| 2020-03-23 | $7.91 | $8.02 | $7.72 | $7.74 | $7.51 | 2,623,450 |
| 2020-03-20 | $8.14 | $8.18 | $7.96 | $8.14 | $7.90 | 3,393,120 |
| 2020-03-19 | $7.80 | $8.06 | $7.71 | $7.99 | $7.76 | 3,635,980 |
| 2020-03-18 | $8.17 | $8.25 | $7.81 | $7.82 | $7.59 | 4,509,730 |
| 2020-03-17 | $7.90 | $8.30 | $7.67 | $8.15 | $7.91 | 5,737,930 |
| 2020-03-16 | $8.98 | $9.14 | $8.06 | $8.07 | $7.83 | 8,460,120 |
| 2020-03-13 | $8.63 | $9.20 | $8.63 | $8.94 | $8.68 | 12,155,310 |
| 2020-03-12 | $10.25 | $10.38 | $9.42 | $9.59 | $9.31 | 18,969,140 |
| 2020-03-11 | $9.78 | $10.07 | $9.78 | $10.07 | $9.77 | 3,948,620 |
| 2020-03-10 | $8.50 | $9.43 | $8.38 | $9.15 | $8.88 | 8,557,570 |
| 2020-03-09 | $8.99 | $9.00 | $8.56 | $8.57 | $8.32 | 4,290,300 |
| 2020-03-06 | $8.86 | $9.15 | $8.86 | $9.04 | $8.77 | 3,950,100 |
| 2020-03-05 | $8.94 | $9.21 | $8.80 | $9.02 | $8.76 | 5,467,800 |
| 2020-03-04 | $9.04 | $9.08 | $8.73 | $8.87 | $8.61 | 4,516,470 |
| 2020-03-03 | $8.65 | $9.05 | $8.46 | $9.02 | $8.76 | 5,274,000 |
| 2020-03-02 | $8.17 | $8.49 | $8.12 | $8.47 | $8.22 | 3,405,270 |
| 2020-02-28 | $8.40 | $8.66 | $8.10 | $8.10 | $7.86 | 4,019,620 |
| 2020-02-27 | $8.76 | $8.91 | $8.62 | $8.76 | $8.50 | 2,672,700 |
| 2020-02-26 | $8.71 | $8.99 | $8.70 | $8.75 | $8.49 | 4,132,640 |
| 2020-02-25 | $8.66 | $8.91 | $8.36 | $8.91 | $8.65 | 5,576,500 |
| 2020-02-24 | $8.71 | $8.97 | $8.71 | $8.91 | $8.65 | 3,874,300 |
| 2020-02-21 | $8.73 | $9.05 | $8.71 | $8.87 | $8.61 | 4,798,380 |
| 2020-02-20 | $8.67 | $9.08 | $8.59 | $8.81 | $8.55 | 6,176,900 |
| 2020-02-19 | $8.59 | $9.10 | $8.56 | $8.59 | $8.34 | 5,860,700 |
| 2020-02-18 | $8.36 | $8.51 | $8.30 | $8.48 | $8.23 | 3,070,210 |
| 2020-02-17 | $8.15 | $8.32 | $8.05 | $8.30 | $8.06 | 2,629,980 |
| 2020-02-14 | $8.14 | $8.19 | $7.93 | $8.02 | $7.78 | 2,087,000 |
| 2020-02-13 | $8.26 | $8.35 | $8.11 | $8.12 | $7.88 | 2,067,000 |
| 2020-02-12 | $7.90 | $8.37 | $7.90 | $8.30 | $8.06 | 3,328,100 |
| 2020-02-11 | $8.20 | $8.26 | $8.03 | $8.04 | $7.80 | 1,687,300 |
| 2020-02-10 | $7.92 | $8.16 | $7.92 | $8.12 | $7.88 | 1,975,800 |
| 2020-02-07 | $7.91 | $8.06 | $7.83 | $7.97 | $7.74 | 2,679,020 |
| 2020-02-06 | $7.70 | $7.93 | $7.67 | $7.85 | $7.62 | 2,832,200 |
| 2020-02-05 | $7.63 | $7.93 | $7.59 | $7.71 | $7.48 | 2,304,920 |
| 2020-02-04 | $7.26 | $7.75 | $7.26 | $7.57 | $7.35 | 3,652,690 |
| 2020-02-03 | $8.06 | $8.06 | $8.06 | $8.06 | $7.82 | 511,100 |
| 2020-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2020-01-23 | $9.10 | $9.19 | $8.90 | $8.95 | $8.69 | 3,234,940 |
| 2020-01-22 | $9.21 | $9.38 | $9.10 | $9.20 | $8.93 | 2,888,550 |
| 2020-01-21 | $9.49 | $9.50 | $9.19 | $9.20 | $8.93 | 2,731,030 |
| 2020-01-20 | $9.50 | $9.59 | $9.39 | $9.53 | $9.25 | 2,633,240 |
| 2020-01-17 | $9.65 | $9.72 | $9.53 | $9.53 | $9.25 | 1,810,700 |
| 2020-01-16 | $9.64 | $9.75 | $9.43 | $9.72 | $9.43 | 2,862,940 |
| 2020-01-15 | $9.76 | $9.79 | $9.55 | $9.59 | $9.31 | 3,869,880 |
| 2020-01-14 | $9.97 | $9.97 | $9.76 | $9.79 | $9.50 | 5,131,290 |
| 2020-01-13 | $9.69 | $10.44 | $9.69 | $10.01 | $9.72 | 7,109,810 |
| 2020-01-10 | $9.88 | $9.88 | $9.49 | $9.57 | $9.29 | 3,419,710 |
| 2020-01-09 | $9.79 | $9.89 | $9.73 | $9.81 | $9.52 | 4,467,170 |
| 2020-01-08 | $9.62 | $10.10 | $9.60 | $9.85 | $9.56 | 9,681,420 |
| 2020-01-07 | $9.48 | $9.72 | $9.44 | $9.61 | $9.33 | 4,583,240 |
| 2020-01-06 | $9.39 | $9.54 | $9.34 | $9.46 | $9.18 | 3,698,700 |
| 2020-01-03 | $9.35 | $9.45 | $9.31 | $9.39 | $9.11 | 3,090,590 |
| 2020-01-02 | $9.17 | $9.36 | $9.17 | $9.35 | $9.08 | 3,058,700 |
| 2020-01-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2019-12-31 | $9.15 | $9.19 | $9.03 | $9.15 | $8.88 | 2,156,600 |
| 2019-12-30 | $9.08 | $9.16 | $8.90 | $9.15 | $8.88 | 2,735,950 |
| 2019-12-27 | $9.31 | $9.37 | $9.11 | $9.12 | $8.85 | 3,949,700 |
| 2019-12-26 | $9.27 | $9.36 | $9.24 | $9.34 | $9.07 | 2,755,200 |
| 2019-12-25 | $9.33 | $9.52 | $9.26 | $9.31 | $9.04 | 3,293,800 |
| 2019-12-24 | $9.02 | $9.35 | $9.01 | $9.35 | $9.08 | 3,647,200 |
| 2019-12-23 | $9.37 | $9.37 | $8.99 | $9.01 | $8.75 | 3,454,700 |
| 2019-12-20 | $9.53 | $9.53 | $9.32 | $9.35 | $9.08 | 3,370,900 |
| 2019-12-19 | $9.50 | $9.69 | $9.40 | $9.55 | $9.27 | 3,640,900 |
| 2019-12-18 | $9.36 | $9.53 | $9.33 | $9.40 | $9.12 | 3,372,050 |
| 2019-12-17 | $9.29 | $9.47 | $9.28 | $9.39 | $9.11 | 4,039,580 |
| 2019-12-16 | $9.23 | $9.31 | $9.12 | $9.31 | $9.04 | 3,236,200 |
| 2019-12-13 | $9.11 | $9.25 | $9.09 | $9.23 | $8.96 | 2,634,780 |
| 2019-12-12 | $9.20 | $9.23 | $9.03 | $9.07 | $8.80 | 2,388,680 |
| 2019-12-11 | $9.18 | $9.24 | $9.15 | $9.16 | $8.89 | 2,396,100 |
| 2019-12-10 | $9.22 | $9.37 | $9.17 | $9.27 | $9.00 | 2,533,300 |
| 2019-12-09 | $9.29 | $9.35 | $9.23 | $9.27 | $9.00 | 2,786,200 |
| 2019-12-06 | $9.30 | $9.36 | $9.20 | $9.25 | $8.98 | 3,385,680 |
| 2019-12-05 | $9.39 | $9.43 | $9.23 | $9.37 | $9.09 | 7,051,800 |
| 2019-12-04 | $9.04 | $9.96 | $8.97 | $9.56 | $9.28 | 6,986,900 |
| 2019-12-03 | $8.80 | $9.07 | $8.80 | $9.05 | $8.78 | 2,206,840 |
| 2019-12-02 | $9.05 | $9.09 | $8.96 | $9.00 | $8.74 | 1,709,060 |
| 2019-11-29 | $9.05 | $9.11 | $8.92 | $9.05 | $8.78 | 2,796,240 |
| 2019-11-28 | $9.25 | $9.28 | $9.00 | $9.07 | $8.80 | 5,470,500 |
| 2019-11-27 | $9.35 | $9.68 | $9.31 | $9.49 | $9.21 | 7,338,840 |
| 2019-11-26 | $10.00 | $10.35 | $9.90 | $9.96 | $9.67 | 12,371,040 |
| 2019-11-25 | $9.46 | $9.82 | $9.46 | $9.82 | $9.53 | 2,175,800 |
| 2019-11-22 | $9.01 | $9.14 | $8.93 | $8.93 | $8.67 | 1,786,000 |
| 2019-11-21 | $8.97 | $9.04 | $8.93 | $8.94 | $8.68 | 947,700 |
| 2019-11-20 | $9.12 | $9.16 | $8.93 | $8.97 | $8.71 | 1,617,800 |
| 2019-11-19 | $9.05 | $9.18 | $9.01 | $9.12 | $8.85 | 1,647,700 |
| 2019-11-18 | $8.96 | $9.05 | $8.90 | $9.03 | $8.76 | 1,135,900 |
| 2019-11-15 | $9.19 | $9.20 | $8.94 | $8.95 | $8.69 | 1,260,100 |
| 2019-11-14 | $9.03 | $9.20 | $9.00 | $9.16 | $8.89 | 1,496,120 |
| 2019-11-13 | $9.29 | $9.30 | $8.99 | $9.03 | $8.76 | 2,106,500 |
| 2019-11-12 | $9.29 | $9.35 | $9.20 | $9.30 | $9.03 | 1,351,500 |
| 2019-11-11 | $9.70 | $9.70 | $9.11 | $9.30 | $9.03 | 1,918,100 |
| 2019-11-08 | $9.83 | $9.87 | $9.68 | $9.71 | $9.42 | 1,155,000 |
| 2019-11-07 | $9.73 | $9.83 | $9.70 | $9.76 | $9.47 | 1,433,300 |
| 2019-11-06 | $9.67 | $9.83 | $9.66 | $9.76 | $9.47 | 1,283,440 |
| 2019-11-05 | $9.73 | $9.89 | $9.71 | $9.71 | $9.42 | 1,678,800 |
| 2019-11-04 | $9.83 | $9.96 | $9.71 | $9.75 | $9.46 | 1,487,900 |
| 2019-11-01 | $9.64 | $9.89 | $9.64 | $9.78 | $9.49 | 1,334,600 |
| 2019-10-31 | $9.71 | $9.90 | $9.65 | $9.66 | $9.38 | 2,686,460 |
| 2019-10-30 | $10.08 | $10.10 | $9.88 | $9.94 | $9.65 | 2,597,430 |
| 2019-10-29 | $10.41 | $10.42 | $10.09 | $10.10 | $9.80 | 3,885,050 |
| 2019-10-28 | $10.21 | $10.48 | $10.20 | $10.41 | $10.10 | 4,245,240 |
| 2019-10-25 | $10.35 | $10.70 | $10.32 | $10.39 | $10.09 | 5,160,610 |
| 2019-10-24 | $10.64 | $10.74 | $10.35 | $10.35 | $10.05 | 7,568,850 |
| 2019-10-23 | $11.35 | $11.47 | $10.78 | $10.84 | $10.52 | 12,241,450 |
| 2019-10-22 | $13.00 | $13.01 | $11.50 | $11.54 | $11.20 | 18,632,090 |
| 2019-10-21 | $12.24 | $12.24 | $12.24 | $12.24 | $11.88 | 5,358,900 |
| 2019-10-18 | $10.92 | $11.60 | $10.88 | $11.13 | $10.80 | 5,135,000 |
| 2019-10-17 | $10.72 | $10.96 | $10.71 | $10.96 | $10.64 | 3,834,450 |
| 2019-10-16 | $10.48 | $10.97 | $10.46 | $10.72 | $10.41 | 5,250,340 |
| 2019-10-15 | $10.45 | $10.60 | $10.35 | $10.50 | $10.19 | 2,786,490 |
| 2019-10-14 | $10.67 | $10.71 | $10.25 | $10.53 | $10.22 | 6,851,480 |
| 2019-10-11 | $11.10 | $11.18 | $10.80 | $10.97 | $10.65 | 2,100,460 |
| 2019-10-10 | $10.95 | $11.14 | $10.90 | $11.10 | $10.77 | 2,155,690 |
| 2019-10-09 | $10.82 | $10.97 | $10.66 | $10.97 | $10.65 | 1,504,450 |
| 2019-10-08 | $10.84 | $10.97 | $10.70 | $10.82 | $10.50 | 1,915,860 |
| 2019-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.53 | 0 |
| 2019-10-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.53 | 0 |
| 2019-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.53 | 0 |
| 2019-10-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.53 | 0 |
| 2019-10-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.53 | 0 |
| 2019-09-30 | $11.20 | $11.26 | $10.85 | $10.85 | $10.53 | 2,950,640 |
| 2019-09-27 | $10.80 | $11.86 | $10.75 | $11.21 | $10.88 | 4,959,640 |
| 2019-09-26 | $11.09 | $11.32 | $10.61 | $10.78 | $10.46 | 4,107,780 |
| 2019-09-25 | $11.32 | $11.65 | $11.11 | $11.11 | $10.78 | 4,950,440 |
| 2019-09-24 | $11.28 | $11.49 | $11.28 | $11.37 | $11.04 | 4,291,310 |
| 2019-09-23 | $11.16 | $11.46 | $11.02 | $11.34 | $11.01 | 4,434,980 |
| 2019-09-20 | $11.21 | $11.32 | $11.10 | $11.22 | $10.89 | 3,009,000 |
| 2019-09-19 | $10.97 | $11.30 | $10.88 | $11.21 | $10.88 | 4,428,710 |
| 2019-09-18 | $10.84 | $11.17 | $10.75 | $10.97 | $10.65 | 2,980,020 |
| 2019-09-17 | $11.15 | $11.18 | $10.70 | $10.78 | $10.46 | 2,962,200 |
| 2019-09-16 | $11.19 | $11.25 | $11.09 | $11.15 | $10.82 | 2,767,550 |
| 2019-09-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.85 | 0 |
| 2019-09-12 | $11.20 | $11.35 | $11.14 | $11.18 | $10.85 | 3,326,300 |
| 2019-09-11 | $11.19 | $11.36 | $11.02 | $11.10 | $10.77 | 4,321,370 |
| 2019-09-10 | $11.10 | $11.13 | $10.91 | $11.05 | $10.73 | 3,066,500 |
| 2019-09-09 | $11.05 | $11.28 | $10.91 | $11.14 | $10.81 | 5,126,010 |
| 2019-09-06 | $10.89 | $11.04 | $10.80 | $10.96 | $10.64 | 3,329,200 |
| 2019-09-05 | $10.70 | $11.00 | $10.70 | $10.84 | $10.52 | 3,721,200 |
| 2019-09-04 | $10.70 | $10.74 | $10.51 | $10.67 | $10.36 | 2,074,900 |
| 2019-09-03 | $10.75 | $10.81 | $10.62 | $10.70 | $10.39 | 1,725,250 |
| 2019-09-02 | $10.39 | $10.66 | $10.39 | $10.64 | $10.33 | 2,099,100 |
| 2019-08-30 | $10.95 | $10.95 | $10.36 | $10.38 | $10.08 | 2,863,300 |
| 2019-08-29 | $10.81 | $11.00 | $10.75 | $10.78 | $10.46 | 2,757,400 |
| 2019-08-28 | $11.24 | $11.44 | $10.85 | $10.92 | $10.60 | 4,332,570 |
| 2019-08-27 | $10.90 | $11.20 | $10.63 | $10.95 | $10.63 | 3,993,200 |
| 2019-08-26 | $10.52 | $10.81 | $10.50 | $10.67 | $10.36 | 2,540,300 |
| 2019-08-23 | $11.00 | $11.24 | $10.74 | $10.82 | $10.50 | 3,821,040 |
| 2019-08-22 | $10.90 | $11.10 | $10.80 | $11.06 | $10.74 | 4,338,310 |
| 2019-08-21 | $10.79 | $10.92 | $10.66 | $10.84 | $10.52 | 3,253,360 |
| 2019-08-20 | $10.60 | $11.16 | $10.56 | $10.79 | $10.47 | 5,423,650 |
| 2019-08-19 | $10.46 | $10.59 | $10.32 | $10.58 | $10.27 | 3,466,300 |
| 2019-08-16 | $10.15 | $10.25 | $10.12 | $10.17 | $9.87 | 1,781,600 |
| 2019-08-15 | $10.01 | $10.24 | $9.85 | $10.20 | $9.90 | 2,622,780 |
| 2019-08-14 | $10.48 | $10.53 | $10.33 | $10.36 | $10.06 | 2,074,330 |
| 2019-08-13 | $10.48 | $10.49 | $10.30 | $10.36 | $10.06 | 1,919,130 |
| 2019-08-12 | $10.49 | $10.58 | $10.41 | $10.55 | $10.24 | 1,818,000 |
| 2019-08-09 | $10.83 | $10.91 | $10.41 | $10.45 | $10.14 | 2,975,660 |
| 2019-08-08 | $10.79 | $10.92 | $10.63 | $10.83 | $10.51 | 3,742,040 |
| 2019-08-07 | $11.25 | $11.28 | $10.87 | $10.87 | $10.55 | 4,329,140 |
| 2019-08-06 | $11.68 | $11.70 | $10.87 | $11.09 | $10.76 | 9,103,840 |
| 2019-08-05 | $12.25 | $12.55 | $11.98 | $12.08 | $11.73 | 8,646,860 |
| 2019-08-02 | $12.88 | $13.25 | $12.28 | $12.43 | $12.07 | 16,646,500 |
| 2019-08-01 | $11.73 | $12.75 | $11.55 | $12.75 | $12.38 | 4,717,840 |
| 2019-07-31 | $11.84 | $11.84 | $11.50 | $11.59 | $11.25 | 2,275,260 |
| 2019-07-30 | $11.74 | $11.89 | $11.63 | $11.78 | $11.43 | 2,458,940 |
| 2019-07-29 | $11.96 | $12.00 | $11.69 | $11.74 | $11.40 | 2,493,920 |
| 2019-07-26 | $11.78 | $12.10 | $11.62 | $11.92 | $11.57 | 3,572,080 |
| 2019-07-25 | $11.42 | $11.90 | $11.41 | $11.85 | $11.50 | 5,891,010 |
| 2019-07-24 | $11.39 | $11.56 | $11.32 | $11.39 | $11.06 | 2,758,830 |
| 2019-07-23 | $11.00 | $11.36 | $11.00 | $11.36 | $11.03 | 2,039,210 |
| 2019-07-22 | $11.18 | $11.35 | $10.97 | $11.01 | $10.69 | 1,472,370 |
| 2019-07-19 | $11.01 | $11.34 | $11.01 | $11.25 | $10.92 | 1,910,460 |
| 2019-07-18 | $11.31 | $11.42 | $10.98 | $11.00 | $10.68 | 2,159,100 |
| 2019-07-17 | $11.30 | $11.48 | $11.23 | $11.40 | $11.07 | 2,777,900 |
| 2019-07-16 | $11.35 | $11.38 | $11.20 | $11.31 | $10.98 | 1,949,270 |
| 2019-07-15 | $11.22 | $11.30 | $10.86 | $11.27 | $10.94 | 2,656,560 |
| 2019-07-12 | $11.06 | $11.34 | $10.95 | $11.22 | $10.89 | 1,838,730 |
| 2019-07-11 | $11.27 | $11.37 | $11.05 | $11.14 | $10.81 | 1,931,900 |
| 2019-07-10 | $11.13 | $11.28 | $10.92 | $11.06 | $10.74 | 1,616,600 |
| 2019-07-09 | $10.86 | $11.37 | $10.72 | $11.10 | $10.77 | 1,914,000 |
| 2019-07-08 | $11.46 | $11.46 | $10.78 | $10.91 | $10.59 | 2,979,030 |
| 2019-07-05 | $11.34 | $11.72 | $11.15 | $11.47 | $11.13 | 3,168,910 |
| 2019-07-04 | $11.26 | $11.48 | $11.17 | $11.26 | $10.93 | 1,998,200 |
| 2019-07-03 | $11.50 | $11.50 | $11.21 | $11.25 | $10.92 | 2,236,900 |
| 2019-07-02 | $11.41 | $11.64 | $11.31 | $11.47 | $11.13 | 4,626,880 |
| 2019-07-01 | $11.30 | $11.38 | $11.12 | $11.35 | $11.02 | 2,604,200 |
| 2019-06-28 | $11.27 | $11.31 | $10.95 | $11.03 | $10.71 | 1,889,940 |
| 2019-06-27 | $11.20 | $11.32 | $11.19 | $11.27 | $10.94 | 1,671,880 |
| 2019-06-26 | $11.22 | $11.45 | $11.11 | $11.16 | $10.83 | 2,065,550 |
| 2019-06-25 | $11.50 | $11.51 | $11.15 | $11.23 | $10.90 | 2,481,740 |
| 2019-06-24 | $11.50 | $11.71 | $11.34 | $11.41 | $11.08 | 3,852,230 |
| 2019-06-21 | $11.26 | $11.86 | $11.17 | $11.51 | $11.17 | 5,167,650 |
| 2019-06-20 | $10.85 | $11.06 | $10.70 | $11.02 | $10.70 | 2,242,340 |
| 2019-06-19 | $10.92 | $11.02 | $10.83 | $10.86 | $10.54 | 1,821,720 |
| 2019-06-18 | $10.96 | $11.09 | $10.74 | $10.75 | $10.43 | 1,382,630 |
| 2019-06-17 | $10.90 | $11.07 | $10.83 | $10.97 | $10.65 | 1,374,610 |
| 2019-06-14 | $11.37 | $11.47 | $10.80 | $10.88 | $10.56 | 3,057,500 |
| 2019-06-13 | $11.40 | $11.53 | $11.33 | $11.38 | $11.05 | 2,414,320 |
| 2019-06-12 | $11.70 | $11.75 | $11.41 | $11.43 | $11.09 | 3,949,210 |
| 2019-06-11 | $11.43 | $11.85 | $11.30 | $11.81 | $11.46 | 5,214,120 |
| 2019-06-10 | $11.80 | $11.98 | $11.42 | $11.56 | $11.22 | 3,917,340 |
| 2019-06-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.05 | 0 |
| 2019-06-06 | $11.10 | $11.72 | $11.02 | $11.38 | $11.05 | 4,609,610 |
| 2019-06-05 | $11.13 | $11.28 | $10.94 | $11.12 | $10.79 | 2,455,530 |
| 2019-06-04 | $10.77 | $11.25 | $10.65 | $11.09 | $10.76 | 3,165,990 |
| 2019-06-03 | $11.01 | $11.13 | $10.71 | $10.77 | $10.45 | 1,717,800 |
| 2019-05-31 | $10.88 | $11.06 | $10.82 | $10.99 | $10.67 | 1,507,550 |
| 2019-05-30 | $10.96 | $11.03 | $10.76 | $10.88 | $10.56 | 1,874,100 |
| 2019-05-29 | $10.87 | $11.09 | $10.84 | $10.90 | $10.58 | 1,866,100 |
| 2019-05-28 | $10.90 | $11.12 | $10.81 | $10.92 | $10.60 | 2,010,300 |
| 2019-05-27 | $10.56 | $10.85 | $10.40 | $10.83 | $10.51 | 1,834,390 |
| 2019-05-24 | $10.48 | $10.62 | $10.35 | $10.56 | $10.25 | 1,412,200 |
| 2019-05-23 | $10.67 | $10.75 | $10.46 | $10.48 | $10.17 | 1,789,150 |
| 2019-05-22 | $10.98 | $10.98 | $10.67 | $10.73 | $10.42 | 1,727,900 |
| 2019-05-21 | $10.64 | $11.00 | $10.64 | $10.91 | $10.59 | 1,714,200 |
| 2019-05-20 | $10.55 | $10.75 | $10.48 | $10.74 | $10.42 | 1,777,600 |
| 2019-05-17 | $11.15 | $11.22 | $10.45 | $10.56 | $10.25 | 2,947,200 |
| 2019-05-16 | $11.13 | $11.22 | $11.00 | $11.15 | $10.82 | 2,752,700 |
| 2019-05-15 | $10.83 | $11.34 | $10.81 | $11.17 | $10.84 | 4,072,200 |
| 2019-05-14 | $10.76 | $10.99 | $10.68 | $10.70 | $10.39 | 1,989,700 |
| 2019-05-13 | $11.05 | $11.15 | $10.80 | $10.90 | $10.58 | 2,217,300 |
| 2019-05-10 | $10.76 | $11.15 | $10.56 | $11.11 | $10.78 | 2,564,100 |
| 2019-05-09 | $10.60 | $10.96 | $10.60 | $10.73 | $10.42 | 1,578,200 |
| 2019-05-08 | $10.57 | $10.99 | $10.40 | $10.81 | $10.49 | 1,899,000 |
| 2019-05-07 | $10.70 | $10.90 | $10.43 | $10.72 | $10.41 | 2,016,000 |
| 2019-05-06 | $11.43 | $11.51 | $10.62 | $10.62 | $10.31 | 3,105,900 |
| 2019-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.45 | 0 |
| 2019-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.45 | 0 |
| 2019-05-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.45 | 0 |
| 2019-04-30 | $11.65 | $11.95 | $11.62 | $11.80 | $11.45 | 1,833,900 |
| 2019-04-29 | $12.15 | $12.35 | $11.50 | $11.58 | $11.24 | 2,887,000 |
| 2019-04-26 | $12.10 | $12.30 | $12.03 | $12.18 | $11.82 | 2,066,910 |
| 2019-04-25 | $12.87 | $12.93 | $12.18 | $12.18 | $11.82 | 3,014,190 |
| 2019-04-24 | $12.79 | $12.90 | $12.48 | $12.85 | $12.47 | 2,881,990 |
| 2019-04-23 | $12.95 | $13.45 | $12.80 | $12.80 | $12.42 | 4,297,150 |
| 2019-04-22 | $13.25 | $13.49 | $12.92 | $13.05 | $12.67 | 3,086,930 |
| 2019-04-19 | $12.98 | $13.38 | $12.81 | $13.28 | $12.89 | 3,969,540 |
| 2019-04-18 | $13.40 | $13.58 | $13.05 | $13.09 | $12.71 | 3,694,750 |
| 2019-04-17 | $13.22 | $13.59 | $13.13 | $13.42 | $13.03 | 5,053,240 |
| 2019-04-16 | $13.60 | $13.60 | $12.71 | $13.35 | $12.96 | 8,063,440 |
| 2019-04-15 | $14.25 | $14.39 | $13.88 | $14.01 | $13.60 | 7,409,900 |
| 2019-04-12 | $13.80 | $15.27 | $13.50 | $14.15 | $13.73 | 13,755,410 |
| 2019-04-11 | $13.25 | $14.05 | $13.10 | $13.88 | $13.47 | 9,321,270 |
| 2019-04-10 | $13.23 | $13.80 | $13.02 | $13.31 | $12.92 | 7,369,900 |
| 2019-04-09 | $13.00 | $13.33 | $12.83 | $13.07 | $12.69 | 3,370,420 |
| 2019-04-08 | $13.01 | $13.28 | $12.76 | $13.00 | $12.62 | 4,489,570 |
| 2019-04-05 | $13.04 | $13.04 | $13.04 | $13.04 | $12.66 | 0 |
| 2019-04-04 | $13.17 | $13.30 | $12.87 | $13.04 | $12.66 | 6,826,780 |
| 2019-04-03 | $13.63 | $13.70 | $13.32 | $13.47 | $13.07 | 3,799,020 |
| 2019-04-02 | $13.28 | $13.87 | $13.03 | $13.68 | $13.28 | 6,321,860 |
| 2019-04-01 | $13.10 | $13.49 | $12.74 | $13.22 | $12.83 | 4,032,790 |
| 2019-03-29 | $12.26 | $12.68 | $12.15 | $12.61 | $12.24 | 2,844,490 |
| 2019-03-28 | $12.52 | $12.64 | $12.30 | $12.32 | $11.96 | 2,280,100 |
| 2019-03-27 | $12.69 | $12.90 | $12.39 | $12.52 | $12.15 | 2,890,250 |
| 2019-03-26 | $13.45 | $13.50 | $12.50 | $12.70 | $12.33 | 5,129,420 |
| 2019-03-25 | $13.17 | $13.67 | $13.03 | $13.34 | $12.95 | 4,208,870 |
| 2019-03-22 | $13.25 | $13.78 | $13.25 | $13.42 | $13.03 | 4,984,940 |
| 2019-03-21 | $13.15 | $13.46 | $13.00 | $13.09 | $12.71 | 4,626,900 |
| 2019-03-20 | $13.26 | $13.54 | $12.88 | $13.00 | $12.62 | 3,461,400 |
| 2019-03-19 | $13.18 | $13.58 | $13.12 | $13.29 | $12.90 | 4,196,700 |
| 2019-03-18 | $13.03 | $13.44 | $13.03 | $13.24 | $12.85 | 4,151,500 |
| 2019-03-15 | $13.09 | $14.28 | $13.08 | $13.33 | $12.94 | 5,469,500 |
| 2019-03-14 | $13.30 | $13.47 | $12.78 | $12.99 | $12.61 | 4,587,720 |
| 2019-03-13 | $13.65 | $14.15 | $13.23 | $13.38 | $12.99 | 6,462,690 |
| 2019-03-12 | $13.80 | $13.99 | $13.33 | $13.52 | $13.12 | 9,828,600 |
| 2019-03-11 | $12.10 | $13.42 | $12.10 | $13.42 | $13.03 | 8,532,480 |
| 2019-03-08 | $12.88 | $13.09 | $12.20 | $12.20 | $11.84 | 6,253,490 |
| 2019-03-07 | $12.84 | $13.57 | $12.67 | $13.26 | $12.87 | 8,563,680 |
| 2019-03-06 | $12.84 | $12.95 | $12.36 | $12.90 | $12.52 | 7,492,990 |
| 2019-03-05 | $12.38 | $12.72 | $12.30 | $12.72 | $12.35 | 6,434,910 |
| 2019-03-04 | $12.29 | $12.72 | $12.25 | $12.47 | $12.10 | 8,669,360 |
| 2019-03-01 | $12.30 | $12.38 | $12.10 | $12.23 | $11.87 | 3,301,260 |
| 2019-02-28 | $12.38 | $12.58 | $12.13 | $12.28 | $11.92 | 4,292,290 |
| 2019-02-27 | $12.28 | $12.56 | $11.91 | $12.11 | $11.75 | 5,409,990 |
| 2019-02-26 | $12.50 | $12.70 | $12.13 | $12.28 | $11.92 | 8,378,080 |
| 2019-02-25 | $12.89 | $12.89 | $11.90 | $12.61 | $12.24 | 12,711,800 |
| 2019-02-22 | $11.09 | $12.30 | $11.05 | $12.30 | $11.94 | 5,122,460 |
| 2019-02-21 | $11.15 | $11.44 | $11.11 | $11.18 | $10.85 | 3,562,970 |
| 2019-02-20 | $11.10 | $11.40 | $10.99 | $11.24 | $10.91 | 3,598,200 |
| 2019-02-19 | $11.54 | $11.75 | $11.16 | $11.18 | $10.85 | 5,188,400 |
| 2019-02-18 | $10.95 | $11.28 | $10.90 | $11.21 | $10.88 | 3,266,700 |
| 2019-02-15 | $10.85 | $10.98 | $10.75 | $10.85 | $10.53 | 2,415,400 |
| 2019-02-14 | $10.77 | $10.89 | $10.66 | $10.83 | $10.51 | 2,147,700 |
| 2019-02-13 | $10.58 | $10.88 | $10.51 | $10.78 | $10.46 | 2,885,800 |
| 2019-02-12 | $10.58 | $10.64 | $10.48 | $10.58 | $10.27 | 1,929,030 |
| 2019-02-11 | $10.23 | $10.59 | $10.23 | $10.53 | $10.22 | 1,613,980 |
| 2019-02-08 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 0 |
| 2019-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 0 |
| 2019-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 0 |
| 2019-02-05 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 0 |
| 2019-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 0 |
| 2019-02-01 | $10.02 | $10.25 | $10.02 | $10.23 | $9.93 | 960,630 |
| 2019-01-31 | $10.31 | $10.39 | $9.91 | $10.01 | $9.72 | 2,204,230 |
| 2019-01-30 | $10.37 | $10.60 | $10.25 | $10.28 | $9.98 | 1,136,500 |
| 2019-01-29 | $10.78 | $10.94 | $10.21 | $10.46 | $10.15 | 2,182,600 |
| 2019-01-28 | $11.00 | $11.22 | $10.81 | $10.81 | $10.49 | 3,020,600 |
| 2019-01-25 | $11.21 | $11.29 | $10.89 | $10.89 | $10.57 | 2,782,750 |
| 2019-01-24 | $11.34 | $11.54 | $11.14 | $11.26 | $10.93 | 3,075,240 |
| 2019-01-23 | $11.27 | $11.42 | $11.16 | $11.34 | $11.01 | 1,906,600 |
| 2019-01-22 | $11.60 | $11.62 | $11.13 | $11.27 | $10.94 | 4,453,900 |
| 2019-01-21 | $11.60 | $11.90 | $11.56 | $11.65 | $11.31 | 2,985,500 |
| 2019-01-18 | $11.57 | $11.76 | $11.49 | $11.66 | $11.32 | 2,651,500 |
| 2019-01-17 | $11.72 | $11.91 | $11.47 | $11.62 | $11.28 | 3,812,810 |
| 2019-01-16 | $11.94 | $12.19 | $11.66 | $11.72 | $11.38 | 4,757,340 |
| 2019-01-15 | $11.47 | $12.18 | $11.33 | $11.98 | $11.63 | 7,788,890 |
| 2019-01-14 | $11.49 | $11.70 | $11.26 | $11.51 | $11.17 | 3,839,990 |
| 2019-01-11 | $11.50 | $11.54 | $11.28 | $11.49 | $11.15 | 3,751,070 |
| 2019-01-10 | $11.58 | $11.77 | $11.26 | $11.41 | $11.08 | 5,816,020 |
| 2019-01-09 | $11.86 | $12.50 | $11.50 | $11.67 | $11.33 | 8,540,000 |
| 2019-01-08 | $11.94 | $12.09 | $11.60 | $11.85 | $11.50 | 6,783,900 |
| 2019-01-07 | $11.85 | $12.30 | $11.67 | $12.08 | $11.73 | 10,333,800 |
| 2019-01-04 | $11.23 | $12.15 | $11.13 | $11.97 | $11.62 | 11,585,000 |
| 2019-01-03 | $11.16 | $11.78 | $10.78 | $11.43 | $11.09 | 9,412,800 |
| 2019-01-02 | $11.18 | $11.30 | $11.06 | $11.24 | $10.91 | 5,512,320 |
| 2019-01-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.86 | 0 |
| 2018-12-31 | $11.19 | $11.19 | $11.19 | $11.19 | $10.86 | 0 |
| 2018-12-28 | $10.71 | $11.38 | $10.66 | $11.19 | $10.86 | 7,481,200 |
| 2018-12-27 | $11.02 | $11.19 | $10.70 | $10.72 | $10.41 | 4,790,310 |
| 2018-12-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.46 | 0 |
| 2018-12-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.46 | 0 |
| 2018-12-24 | $10.62 | $10.90 | $10.51 | $10.78 | $10.46 | 4,115,100 |
| 2018-12-21 | $10.64 | $10.80 | $10.40 | $10.58 | $10.27 | 3,484,900 |
| 2018-12-20 | $10.18 | $11.15 | $10.16 | $10.67 | $10.36 | 7,105,710 |
| 2018-12-19 | $10.53 | $10.53 | $10.12 | $10.15 | $9.85 | 1,972,700 |
| 2018-12-18 | $10.40 | $10.49 | $10.20 | $10.44 | $10.13 | 2,580,300 |
| 2018-12-17 | $10.23 | $10.37 | $10.09 | $10.35 | $10.05 | 2,216,100 |
| 2018-12-14 | $11.02 | $11.10 | $10.16 | $10.32 | $10.02 | 5,710,770 |
| 2018-12-13 | $11.26 | $11.30 | $11.03 | $11.12 | $10.79 | 3,748,120 |
| 2018-12-12 | $11.09 | $11.41 | $11.02 | $11.28 | $10.95 | 4,342,650 |
| 2018-12-11 | $11.05 | $11.30 | $10.87 | $11.22 | $10.89 | 3,478,200 |
| 2018-12-10 | $11.32 | $11.40 | $10.81 | $10.89 | $10.57 | 2,609,350 |
| 2018-12-07 | $11.26 | $11.43 | $11.16 | $11.32 | $10.99 | 2,858,150 |
| 2018-12-06 | $11.48 | $11.60 | $11.13 | $11.22 | $10.89 | 3,893,800 |
| 2018-12-05 | $11.28 | $11.95 | $11.10 | $11.60 | $11.26 | 7,216,650 |
| 2018-12-04 | $11.58 | $11.95 | $11.50 | $11.67 | $11.33 | 8,779,640 |
| 2018-12-03 | $12.68 | $12.68 | $11.70 | $11.89 | $11.54 | 16,234,140 |
| 2018-11-30 | $10.57 | $11.53 | $10.20 | $11.53 | $11.19 | 5,435,320 |
| 2018-11-29 | $10.86 | $11.16 | $10.44 | $10.48 | $10.17 | 3,066,100 |
| 2018-11-28 | $10.58 | $10.93 | $10.17 | $10.90 | $10.58 | 3,561,880 |
| 2018-11-27 | $10.32 | $10.96 | $10.22 | $10.57 | $10.26 | 2,737,400 |
| 2018-11-26 | $10.38 | $10.38 | $10.11 | $10.20 | $9.90 | 1,560,000 |
| 2018-11-23 | $11.06 | $11.08 | $10.05 | $10.15 | $9.85 | 2,721,440 |
| 2018-11-22 | $11.02 | $11.12 | $10.93 | $11.00 | $10.68 | 1,954,000 |
| 2018-11-21 | $10.70 | $10.99 | $10.64 | $10.97 | $10.65 | 2,209,700 |
| 2018-11-20 | $11.04 | $11.23 | $10.80 | $10.87 | $10.55 | 2,888,380 |
| 2018-11-19 | $11.40 | $11.40 | $10.33 | $11.05 | $10.73 | 4,341,300 |
| 2018-11-16 | $11.68 | $11.79 | $11.23 | $11.40 | $11.07 | 5,926,700 |
| 2018-11-15 | $11.02 | $11.25 | $10.87 | $11.20 | $10.87 | 4,534,600 |
| 2018-11-14 | $10.70 | $11.30 | $10.69 | $11.02 | $10.70 | 5,851,600 |
| 2018-11-13 | $10.52 | $10.89 | $10.46 | $10.77 | $10.45 | 4,097,880 |
| 2018-11-12 | $10.26 | $10.64 | $10.20 | $10.64 | $10.33 | 3,202,640 |
| 2018-11-09 | $10.13 | $10.44 | $10.13 | $10.28 | $9.98 | 1,955,400 |
| 2018-11-08 | $10.45 | $10.70 | $10.22 | $10.26 | $9.96 | 3,609,700 |
| 2018-11-07 | $10.31 | $10.55 | $10.20 | $10.37 | $10.07 | 3,634,750 |
| 2018-11-06 | $10.29 | $10.41 | $10.06 | $10.22 | $9.92 | 3,144,700 |
| 2018-11-05 | $10.30 | $10.62 | $10.16 | $10.44 | $10.13 | 3,953,660 |
| 2018-11-02 | $10.26 | $10.40 | $10.11 | $10.35 | $10.05 | 3,937,630 |
| 2018-11-01 | $10.05 | $10.30 | $10.00 | $10.02 | $9.73 | 2,867,250 |
| 2018-10-31 | $9.94 | $10.15 | $9.75 | $9.98 | $9.69 | 2,831,960 |
| 2018-10-30 | $9.58 | $9.93 | $9.38 | $9.80 | $9.51 | 2,633,380 |
| 2018-10-29 | $9.86 | $9.98 | $9.66 | $9.71 | $9.42 | 1,610,100 |
| 2018-10-26 | $10.20 | $10.31 | $9.70 | $9.82 | $9.53 | 2,831,650 |
| 2018-10-25 | $9.63 | $9.98 | $9.63 | $9.94 | $9.65 | 2,527,700 |
| 2018-10-24 | $10.12 | $10.36 | $9.95 | $10.05 | $9.76 | 3,294,600 |
| 2018-10-23 | $10.05 | $11.09 | $9.81 | $10.34 | $10.04 | 5,463,180 |
| 2018-10-22 | $9.64 | $10.39 | $9.64 | $10.08 | $9.78 | 3,597,810 |
| 2018-10-19 | $9.25 | $9.76 | $9.11 | $9.64 | $9.36 | 3,299,320 |
| 2018-10-18 | $10.62 | $10.62 | $9.68 | $9.69 | $9.41 | 4,820,650 |
| 2018-10-17 | $10.73 | $10.98 | $10.21 | $10.76 | $10.44 | 4,099,000 |
| 2018-10-16 | $11.05 | $11.38 | $10.60 | $10.60 | $10.29 | 6,119,850 |
| 2018-10-15 | $10.10 | $11.07 | $9.90 | $11.07 | $10.75 | 3,710,900 |
| 2018-10-12 | $10.30 | $10.30 | $9.70 | $10.06 | $9.76 | 2,564,400 |
| 2018-10-11 | $11.00 | $11.26 | $10.40 | $10.40 | $10.09 | 3,059,340 |
| 2018-10-10 | $11.37 | $11.65 | $11.11 | $11.56 | $11.22 | 2,315,080 |
| 2018-10-09 | $11.88 | $11.88 | $11.23 | $11.38 | $11.05 | 2,663,560 |
| 2018-10-08 | $12.05 | $12.05 | $11.18 | $11.45 | $11.11 | 3,490,560 |
| 2018-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2018-10-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2018-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2018-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2018-10-01 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2018-09-28 | $12.20 | $12.39 | $12.05 | $12.20 | $11.84 | 3,301,950 |
| 2018-09-27 | $13.28 | $13.28 | $12.10 | $12.17 | $11.81 | 6,309,740 |
| 2018-09-26 | $13.26 | $13.46 | $13.05 | $13.38 | $12.99 | 5,566,390 |
| 2018-09-25 | $13.01 | $13.68 | $12.88 | $13.43 | $13.04 | 6,247,480 |
| 2018-09-24 | $13.28 | $13.28 | $13.28 | $13.28 | $12.89 | 0 |
| 2018-09-21 | $13.46 | $13.46 | $13.01 | $13.28 | $12.89 | 7,535,140 |
| 2018-09-20 | $13.20 | $14.28 | $13.01 | $13.72 | $13.32 | 11,253,490 |
| 2018-09-19 | $12.71 | $14.00 | $12.71 | $13.41 | $13.02 | 11,279,360 |
| 2018-09-18 | $14.20 | $14.57 | $13.05 | $13.24 | $12.85 | 12,824,210 |
| 2018-09-17 | $12.70 | $13.62 | $12.70 | $13.62 | $13.22 | 5,715,250 |
| 2018-09-14 | $11.30 | $12.38 | $11.25 | $12.38 | $12.02 | 2,134,280 |
| 2018-09-13 | $11.20 | $11.27 | $11.00 | $11.25 | $10.92 | 1,040,200 |
| 2018-09-12 | $10.84 | $11.18 | $10.72 | $11.16 | $10.83 | 1,330,500 |
| 2018-09-11 | $10.79 | $10.98 | $10.61 | $10.79 | $10.47 | 1,145,500 |
| 2018-09-10 | $11.30 | $11.31 | $10.70 | $10.72 | $10.41 | 1,390,240 |
| 2018-09-07 | $11.20 | $11.49 | $11.18 | $11.29 | $10.96 | 848,740 |
| 2018-09-06 | $11.31 | $11.46 | $11.23 | $11.31 | $10.98 | 706,540 |
| 2018-09-05 | $11.36 | $11.66 | $11.25 | $11.31 | $10.98 | 1,036,200 |
| 2018-09-04 | $11.27 | $11.45 | $11.10 | $11.39 | $11.06 | 986,200 |
| 2018-09-03 | $11.20 | $11.45 | $11.04 | $11.28 | $10.95 | 667,500 |
| 2018-08-31 | $11.17 | $11.35 | $11.08 | $11.17 | $10.84 | 981,240 |
| 2018-08-30 | $11.68 | $11.73 | $11.09 | $11.17 | $10.84 | 1,381,940 |
| 2018-08-29 | $11.84 | $11.88 | $11.56 | $11.62 | $11.28 | 1,462,590 |
| 2018-08-28 | $11.75 | $12.42 | $11.71 | $11.96 | $11.61 | 2,116,270 |
| 2018-08-27 | $11.46 | $11.77 | $11.44 | $11.75 | $11.41 | 1,348,460 |
| 2018-08-24 | $11.59 | $11.75 | $11.51 | $11.52 | $11.18 | 888,240 |
| 2018-08-23 | $11.44 | $11.73 | $11.44 | $11.62 | $11.28 | 1,026,470 |
| 2018-08-22 | $11.68 | $11.82 | $11.46 | $11.49 | $11.15 | 884,000 |
| 2018-08-21 | $11.76 | $11.87 | $11.60 | $11.75 | $11.41 | 990,100 |
| 2018-08-20 | $11.52 | $11.78 | $11.38 | $11.77 | $11.42 | 972,000 |
| 2018-08-17 | $11.88 | $12.16 | $11.23 | $11.50 | $11.16 | 1,339,300 |
| 2018-08-16 | $12.00 | $12.15 | $11.71 | $11.90 | $11.55 | 1,063,500 |
| 2018-08-15 | $12.46 | $12.56 | $12.16 | $12.17 | $11.81 | 1,554,040 |
| 2018-08-14 | $12.26 | $12.85 | $12.26 | $12.54 | $12.17 | 2,567,500 |
| 2018-08-13 | $12.04 | $12.42 | $11.80 | $12.41 | $12.05 | 1,777,100 |
| 2018-08-10 | $12.00 | $12.35 | $12.00 | $12.21 | $11.85 | 1,789,400 |
| 2018-08-09 | $11.60 | $12.22 | $11.60 | $12.08 | $11.73 | 2,166,240 |
| 2018-08-08 | $12.11 | $12.28 | $11.83 | $11.87 | $11.52 | 1,310,700 |
| 2018-08-07 | $11.83 | $12.15 | $11.83 | $12.12 | $11.76 | 1,451,000 |
| 2018-08-06 | $11.91 | $12.22 | $11.80 | $11.83 | $11.48 | 1,170,000 |
| 2018-08-03 | $12.25 | $12.38 | $11.93 | $12.00 | $11.65 | 1,265,430 |
| 2018-08-02 | $12.62 | $12.80 | $11.92 | $12.22 | $11.86 | 2,668,800 |
| 2018-08-01 | $13.15 | $13.50 | $12.85 | $12.98 | $12.60 | 1,540,200 |
| 2018-07-31 | $12.93 | $13.14 | $12.83 | $13.00 | $12.62 | 1,091,500 |
| 2018-07-30 | $13.22 | $13.37 | $12.86 | $12.91 | $12.53 | 1,890,000 |
| 2018-07-27 | $13.42 | $13.51 | $13.11 | $13.21 | $12.82 | 2,209,500 |
| 2018-07-26 | $13.52 | $13.69 | $13.33 | $13.50 | $13.10 | 2,882,900 |
| 2018-07-25 | $13.72 | $13.77 | $13.40 | $13.47 | $13.07 | 2,856,000 |
| 2018-07-24 | $13.48 | $13.77 | $13.31 | $13.70 | $13.30 | 3,606,470 |
| 2018-07-23 | $13.58 | $13.58 | $13.25 | $13.42 | $13.03 | 2,965,200 |
| 2018-07-20 | $13.37 | $13.72 | $12.71 | $13.72 | $13.32 | 5,559,100 |
| 2018-07-19 | $13.60 | $14.14 | $13.56 | $13.68 | $13.28 | 4,498,300 |
| 2018-07-18 | $13.60 | $13.76 | $13.45 | $13.56 | $13.16 | 3,488,030 |
| 2018-07-17 | $13.40 | $13.74 | $13.23 | $13.64 | $13.24 | 4,140,530 |
| 2018-07-16 | $14.78 | $14.78 | $13.57 | $13.57 | $13.17 | 8,657,000 |
| 2018-07-13 | $15.40 | $15.59 | $15.02 | $15.08 | $14.64 | 7,017,570 |
| 2018-07-12 | $15.04 | $15.89 | $14.47 | $15.82 | $15.36 | 11,813,640 |
| 2018-07-11 | $14.53 | $15.92 | $14.35 | $15.50 | $15.05 | 12,636,870 |
| 2018-07-10 | $15.10 | $15.25 | $14.26 | $14.64 | $14.21 | 8,015,040 |
| 2018-07-09 | $14.76 | $15.15 | $14.52 | $14.95 | $14.51 | 6,661,330 |
| 2018-07-06 | $14.62 | $15.70 | $14.38 | $14.49 | $14.06 | 9,252,620 |
| 2018-07-05 | $14.96 | $15.27 | $14.34 | $14.54 | $14.11 | 8,415,440 |
| 2018-07-04 | $16.49 | $16.64 | $15.28 | $15.43 | $14.98 | 14,297,450 |
| 2018-07-03 | $16.20 | $17.78 | $15.75 | $16.98 | $16.48 | 18,492,630 |
| 2018-07-02 | $16.20 | $16.20 | $16.08 | $16.20 | $15.72 | 9,348,550 |
| 2018-06-29 | $13.74 | $14.73 | $13.45 | $14.73 | $14.30 | 8,630,370 |
| 2018-06-28 | $12.15 | $13.39 | $12.15 | $13.39 | $13.00 | 2,033,800 |
| 2018-06-27 | $12.46 | $12.63 | $12.17 | $12.17 | $11.81 | 1,131,700 |
| 2018-06-26 | $12.10 | $12.50 | $11.80 | $12.46 | $12.09 | 1,081,700 |
| 2018-06-25 | $12.29 | $12.68 | $12.03 | $12.10 | $11.74 | 914,680 |
| 2018-06-22 | $11.95 | $12.17 | $11.67 | $12.02 | $11.67 | 928,400 |
| 2018-06-21 | $12.05 | $12.43 | $11.80 | $11.90 | $11.46 | 1,147,400 |
| 2018-06-20 | $11.90 | $12.44 | $11.90 | $12.24 | $11.78 | 1,624,500 |
| 2018-06-19 | $13.20 | $13.20 | $11.89 | $11.89 | $11.45 | 2,043,200 |
| 2018-06-18 | $13.21 | $13.21 | $13.21 | $13.21 | $12.72 | 0 |
| 2018-06-15 | $14.09 | $14.09 | $13.20 | $13.21 | $12.72 | 1,503,400 |
| 2018-06-14 | $13.88 | $14.15 | $13.51 | $13.85 | $13.33 | 1,062,430 |
| 2018-06-13 | $14.68 | $14.68 | $13.88 | $13.90 | $13.38 | 1,155,800 |
| 2018-06-12 | $14.51 | $14.74 | $14.14 | $14.61 | $14.06 | 1,099,700 |
| 2018-06-11 | $14.73 | $14.82 | $14.49 | $14.51 | $13.97 | 796,180 |
| 2018-06-08 | $14.83 | $14.94 | $14.52 | $14.72 | $14.17 | 817,540 |
| 2018-06-07 | $15.27 | $15.44 | $14.72 | $14.75 | $14.20 | 1,444,200 |
| 2018-06-06 | $15.13 | $15.31 | $14.92 | $15.24 | $14.67 | 1,342,960 |
| 2018-06-05 | $14.62 | $15.19 | $14.62 | $15.10 | $14.54 | 1,548,400 |
| 2018-06-04 | $14.62 | $15.19 | $14.62 | $14.84 | $14.29 | 962,100 |
| 2018-06-01 | $14.70 | $15.20 | $14.51 | $14.67 | $14.12 | 1,612,750 |
| 2018-05-31 | $14.39 | $14.90 | $14.39 | $14.59 | $14.04 | 1,521,090 |
| 2018-05-30 | $15.20 | $15.20 | $14.10 | $14.20 | $13.67 | 2,527,500 |
| 2018-05-29 | $15.30 | $15.78 | $15.26 | $15.47 | $14.89 | 1,610,980 |
| 2018-05-28 | $15.50 | $15.64 | $15.12 | $15.40 | $14.82 | 1,469,600 |
| 2018-05-25 | $16.09 | $16.22 | $15.33 | $15.39 | $14.82 | 2,571,960 |
| 2018-05-24 | $16.07 | $16.44 | $15.93 | $16.04 | $15.44 | 1,751,930 |
| 2018-05-23 | $16.51 | $16.79 | $16.10 | $16.15 | $15.55 | 2,641,800 |
| 2018-05-22 | $16.74 | $16.78 | $16.36 | $16.61 | $15.99 | 1,906,580 |
| 2018-05-21 | $16.73 | $16.90 | $16.45 | $16.69 | $16.07 | 2,362,100 |
| 2018-05-18 | $16.38 | $16.61 | $16.25 | $16.60 | $15.98 | 1,684,400 |
| 2018-05-17 | $16.47 | $16.72 | $16.31 | $16.34 | $15.73 | 1,672,230 |
| 2018-05-16 | $16.50 | $16.77 | $16.35 | $16.63 | $16.01 | 2,429,520 |
| 2018-05-15 | $16.12 | $17.20 | $16.12 | $16.55 | $15.93 | 3,667,000 |
| 2018-05-14 | $16.20 | $16.38 | $16.01 | $16.10 | $15.50 | 1,764,810 |
| 2018-05-11 | $16.75 | $17.11 | $16.24 | $16.26 | $15.65 | 2,818,940 |
| 2018-05-10 | $16.73 | $16.87 | $16.43 | $16.64 | $16.02 | 2,577,400 |
| 2018-05-09 | $16.61 | $16.91 | $16.50 | $16.73 | $16.10 | 5,046,870 |
| 2018-05-08 | $15.80 | $17.27 | $15.79 | $17.22 | $16.58 | 8,062,850 |
| 2018-05-07 | $15.30 | $15.76 | $15.30 | $15.70 | $15.11 | 1,634,860 |
| 2018-05-04 | $15.25 | $15.61 | $15.16 | $15.30 | $14.73 | 1,456,280 |
| 2018-05-03 | $14.90 | $15.43 | $14.77 | $15.32 | $14.75 | 1,562,200 |
| 2018-05-02 | $15.32 | $15.45 | $14.79 | $14.83 | $14.28 | 1,751,620 |
| 2018-05-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.73 | 0 |
| 2018-04-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.73 | 0 |
| 2018-04-27 | $15.25 | $15.59 | $15.21 | $15.30 | $14.73 | 1,293,880 |
| 2018-04-26 | $15.79 | $15.99 | $15.21 | $15.30 | $14.73 | 2,040,900 |
| 2018-04-25 | $16.06 | $16.20 | $15.81 | $15.88 | $15.29 | 2,665,200 |
| 2018-04-24 | $16.60 | $16.60 | $16.01 | $16.35 | $15.74 | 2,714,210 |
| 2018-04-23 | $16.57 | $16.80 | $15.91 | $16.15 | $15.55 | 3,265,310 |
| 2018-04-20 | $16.00 | $17.80 | $15.60 | $16.23 | $15.62 | 5,371,900 |
| 2018-04-19 | $15.09 | $16.73 | $15.07 | $16.42 | $15.81 | 5,525,970 |
| 2018-04-18 | $15.43 | $15.49 | $14.70 | $15.21 | $14.64 | 3,135,910 |
| 2018-04-17 | $16.00 | $16.30 | $15.10 | $15.36 | $14.79 | 4,756,300 |
| 2018-04-16 | $16.77 | $16.77 | $16.24 | $16.30 | $15.69 | 2,003,000 |
| 2018-04-13 | $16.46 | $16.79 | $16.45 | $16.61 | $15.99 | 2,532,800 |
| 2018-04-12 | $16.46 | $16.75 | $16.33 | $16.42 | $15.81 | 2,782,400 |
| 2018-04-11 | $16.30 | $16.85 | $16.12 | $16.62 | $16.00 | 5,677,920 |
| 2018-04-10 | $17.47 | $17.84 | $17.14 | $17.14 | $16.50 | 3,688,170 |
| 2018-04-09 | $18.85 | $19.27 | $18.60 | $19.04 | $18.33 | 2,796,930 |
| 2018-04-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.10 | 0 |
| 2018-04-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.10 | 0 |
| 2018-04-04 | $19.61 | $19.74 | $18.80 | $18.80 | $18.10 | 3,305,990 |
| 2018-04-03 | $19.18 | $19.80 | $19.18 | $19.50 | $18.77 | 4,058,220 |
| 2018-04-02 | $20.00 | $20.75 | $19.81 | $20.11 | $19.36 | 6,165,940 |
| 2018-03-30 | $19.13 | $20.80 | $18.77 | $20.24 | $19.48 | 8,166,980 |
| 2018-03-29 | $18.22 | $19.86 | $18.09 | $19.15 | $18.43 | 6,671,780 |
| 2018-03-28 | $17.99 | $18.32 | $17.60 | $18.05 | $17.38 | 1,703,500 |
| 2018-03-27 | $17.75 | $18.60 | $17.75 | $18.18 | $17.50 | 2,464,800 |
| 2018-03-26 | $16.85 | $17.80 | $16.19 | $17.75 | $17.09 | 1,945,360 |
| 2018-03-23 | $18.80 | $18.89 | $17.40 | $17.40 | $16.75 | 3,024,000 |
| 2018-03-22 | $18.90 | $19.61 | $18.75 | $19.33 | $18.61 | 2,459,220 |
| 2018-03-21 | $19.29 | $19.50 | $18.72 | $18.88 | $18.17 | 2,159,990 |
| 2018-03-20 | $18.90 | $19.30 | $18.63 | $19.29 | $18.57 | 2,216,020 |
| 2018-03-19 | $18.21 | $19.98 | $17.88 | $19.22 | $18.50 | 3,638,130 |
| 2018-03-16 | $17.99 | $18.28 | $17.90 | $18.22 | $17.54 | 1,384,600 |
| 2018-03-15 | $18.56 | $18.62 | $17.67 | $18.00 | $17.33 | 2,610,660 |
| 2018-03-14 | $18.70 | $19.17 | $18.57 | $18.59 | $17.90 | 1,623,220 |
| 2018-03-13 | $19.07 | $19.58 | $18.75 | $18.87 | $18.16 | 2,837,060 |
| 2018-03-12 | $18.69 | $19.29 | $18.52 | $19.07 | $18.36 | 3,147,020 |
| 2018-03-09 | $17.99 | $18.83 | $17.92 | $18.68 | $17.98 | 3,632,340 |
| 2018-03-08 | $17.60 | $18.05 | $17.52 | $18.00 | $17.33 | 1,593,500 |
| 2018-03-07 | $17.92 | $18.03 | $17.55 | $17.59 | $16.93 | 1,193,700 |
| 2018-03-06 | $17.85 | $18.13 | $17.73 | $17.96 | $17.29 | 1,738,740 |
| 2018-03-05 | $17.62 | $17.98 | $17.43 | $17.92 | $17.25 | 1,352,820 |
| 2018-03-02 | $17.70 | $18.25 | $17.45 | $17.50 | $16.85 | 2,341,020 |
| 2018-03-01 | $17.08 | $17.82 | $17.01 | $17.80 | $17.13 | 2,110,920 |
| 2018-02-28 | $17.01 | $17.35 | $16.83 | $17.20 | $16.56 | 1,663,200 |
| 2018-02-27 | $17.52 | $17.86 | $17.32 | $17.40 | $16.75 | 1,948,600 |
| 2018-02-26 | $16.87 | $17.60 | $16.75 | $17.51 | $16.86 | 2,025,400 |
| 2018-02-23 | $16.99 | $16.99 | $16.64 | $16.71 | $16.09 | 823,210 |
| 2018-02-22 | $16.70 | $17.10 | $16.59 | $16.91 | $16.28 | 1,298,610 |
| 2018-02-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.86 | 0 |
| 2018-02-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.86 | 0 |
| 2018-02-19 | $16.48 | $16.48 | $16.48 | $16.48 | $15.86 | 0 |
| 2018-02-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.86 | 0 |
| 2018-02-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.86 | 0 |
| 2018-02-14 | $16.50 | $16.60 | $16.30 | $16.48 | $15.86 | 775,670 |
| 2018-02-13 | $16.79 | $16.91 | $16.43 | $16.44 | $15.83 | 1,352,600 |
| 2018-02-12 | $16.24 | $17.11 | $16.16 | $16.74 | $16.11 | 1,946,960 |
| 2018-02-09 | $16.20 | $16.50 | $15.83 | $15.99 | $15.39 | 1,434,620 |
| 2018-02-08 | $16.71 | $16.99 | $16.40 | $16.70 | $16.08 | 2,023,700 |
| 2018-02-07 | $16.77 | $17.36 | $15.88 | $16.96 | $16.33 | 3,442,700 |
| 2018-02-06 | $15.63 | $17.62 | $15.63 | $16.66 | $16.04 | 4,461,200 |
| 2018-02-05 | $16.28 | $16.30 | $15.90 | $16.02 | $15.42 | 1,723,910 |
| 2018-02-02 | $17.20 | $17.20 | $16.38 | $16.63 | $16.01 | 2,177,580 |
| 2018-02-01 | $17.81 | $18.48 | $17.30 | $17.30 | $16.65 | 1,982,570 |
| 2018-01-31 | $19.38 | $19.38 | $17.83 | $18.31 | $17.63 | 2,254,700 |
| 2018-01-30 | $19.66 | $19.83 | $19.44 | $19.60 | $18.87 | 566,100 |
| 2018-01-29 | $19.71 | $19.98 | $19.43 | $19.59 | $18.86 | 968,290 |
| 2018-01-26 | $20.20 | $20.25 | $19.78 | $19.80 | $19.06 | 1,165,880 |
| 2018-01-25 | $20.33 | $20.90 | $20.28 | $20.30 | $19.54 | 1,814,270 |
| 2018-01-24 | $19.93 | $20.30 | $19.76 | $20.30 | $19.54 | 1,879,620 |
| 2018-01-23 | $20.22 | $20.28 | $19.72 | $19.85 | $19.11 | 1,173,120 |
| 2018-01-22 | $19.63 | $20.19 | $19.40 | $20.19 | $19.44 | 1,488,880 |
| 2018-01-19 | $19.98 | $20.19 | $19.68 | $19.75 | $19.01 | 763,570 |
| 2018-01-18 | $20.10 | $20.29 | $19.90 | $19.96 | $19.21 | 642,660 |
| 2018-01-17 | $19.81 | $20.20 | $19.25 | $20.08 | $19.33 | 1,144,970 |
| 2018-01-16 | $19.89 | $20.18 | $19.72 | $19.78 | $19.04 | 678,300 |
| 2018-01-15 | $20.76 | $20.84 | $19.87 | $19.91 | $19.17 | 914,420 |
| 2018-01-12 | $21.17 | $21.18 | $20.60 | $20.67 | $19.90 | 599,900 |
| 2018-01-11 | $20.79 | $21.17 | $20.40 | $21.10 | $20.31 | 917,960 |
| 2018-01-10 | $21.10 | $21.20 | $20.60 | $20.81 | $20.03 | 1,211,040 |
| 2018-01-09 | $21.95 | $22.00 | $21.35 | $21.36 | $20.56 | 994,700 |
| 2018-01-08 | $22.45 | $22.45 | $21.79 | $21.95 | $21.13 | 1,252,300 |
| 2018-01-05 | $21.61 | $21.96 | $21.61 | $21.80 | $20.99 | 547,800 |
| 2018-01-04 | $22.02 | $22.20 | $21.75 | $21.86 | $21.04 | 778,700 |
| 2018-01-03 | $21.66 | $22.22 | $21.55 | $22.20 | $21.37 | 913,200 |
| 2018-01-02 | $21.79 | $21.79 | $21.50 | $21.66 | $20.85 | 473,050 |
| 2018-01-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.79 | 0 |
| 2017-12-29 | $21.38 | $22.00 | $21.30 | $21.60 | $20.79 | 627,980 |
| 2017-12-28 | $21.95 | $22.25 | $21.32 | $21.60 | $20.79 | 1,283,840 |
| 2017-12-27 | $21.21 | $21.85 | $21.11 | $21.70 | $20.89 | 1,362,720 |
| 2017-12-26 | $20.67 | $21.15 | $20.51 | $21.10 | $20.31 | 699,560 |
| 2017-12-25 | $21.43 | $21.52 | $20.74 | $20.78 | $20.00 | 929,360 |
| 2017-12-22 | $21.79 | $21.79 | $21.39 | $21.52 | $20.72 | 847,800 |
| 2017-12-21 | $22.32 | $22.38 | $21.42 | $21.75 | $20.94 | 906,300 |
| 2017-12-20 | $22.84 | $22.97 | $22.27 | $22.32 | $21.49 | 794,300 |
| 2017-12-19 | $22.99 | $23.19 | $22.86 | $22.99 | $22.13 | 469,500 |
| 2017-12-18 | $23.14 | $23.48 | $22.93 | $22.99 | $22.13 | 636,040 |
| 2017-12-15 | $22.95 | $23.08 | $22.77 | $23.08 | $22.22 | 558,000 |
| 2017-12-14 | $22.87 | $23.02 | $22.61 | $22.85 | $22.00 | 646,540 |
| 2017-12-13 | $22.59 | $22.97 | $22.55 | $22.84 | $21.99 | 494,500 |
| 2017-12-12 | $23.02 | $23.20 | $22.73 | $22.75 | $21.90 | 725,400 |
| 2017-12-11 | $23.39 | $23.43 | $22.92 | $23.21 | $22.34 | 761,700 |
| 2017-12-08 | $23.04 | $23.29 | $22.80 | $23.07 | $22.21 | 791,300 |
| 2017-12-07 | $23.08 | $23.26 | $22.85 | $23.06 | $22.20 | 458,620 |
| 2017-12-06 | $22.75 | $23.08 | $22.45 | $23.08 | $22.22 | 607,360 |
| 2017-12-05 | $23.89 | $24.00 | $22.25 | $22.61 | $21.77 | 1,204,320 |
| 2017-12-04 | $24.48 | $24.50 | $23.76 | $23.90 | $23.01 | 655,800 |
| 2017-12-01 | $24.15 | $24.57 | $24.11 | $24.53 | $23.61 | 519,900 |
| 2017-11-30 | $24.30 | $24.59 | $24.05 | $24.25 | $23.34 | 357,720 |
| 2017-11-29 | $24.75 | $24.80 | $23.88 | $24.33 | $23.42 | 838,600 |
| 2017-11-28 | $24.22 | $24.72 | $24.21 | $24.67 | $23.75 | 530,600 |
| 2017-11-27 | $24.49 | $25.00 | $24.09 | $24.39 | $23.48 | 726,480 |
| 2017-11-24 | $24.25 | $24.78 | $24.19 | $24.33 | $23.42 | 916,000 |
| 2017-11-23 | $24.70 | $25.12 | $24.12 | $24.12 | $23.22 | 986,200 |
| 2017-11-22 | $25.03 | $25.50 | $24.59 | $24.82 | $23.89 | 1,012,940 |
| 2017-11-21 | $25.19 | $25.48 | $24.73 | $24.87 | $23.94 | 840,520 |
| 2017-11-20 | $24.89 | $25.35 | $24.30 | $25.23 | $24.29 | 1,153,430 |
| 2017-11-17 | $26.78 | $26.99 | $24.71 | $25.00 | $24.07 | 1,593,720 |
| 2017-11-16 | $26.84 | $27.11 | $26.62 | $26.88 | $25.88 | 694,460 |
| 2017-11-15 | $27.64 | $27.75 | $26.86 | $26.90 | $25.89 | 1,283,700 |
| 2017-11-14 | $28.60 | $28.66 | $27.65 | $27.83 | $26.79 | 1,310,360 |
| 2017-11-13 | $28.16 | $28.54 | $28.15 | $28.37 | $27.31 | 1,557,060 |
| 2017-11-10 | $27.22 | $28.56 | $27.22 | $28.36 | $27.30 | 2,749,510 |
| 2017-11-09 | $27.58 | $27.59 | $27.07 | $27.35 | $26.33 | 1,079,690 |
| 2017-11-08 | $27.65 | $28.00 | $27.35 | $27.45 | $26.42 | 1,562,360 |
| 2017-11-07 | $27.47 | $27.62 | $27.00 | $27.62 | $26.59 | 1,203,200 |
| 2017-11-06 | $26.70 | $27.49 | $26.48 | $27.35 | $26.33 | 1,400,330 |
| 2017-11-03 | $26.60 | $26.93 | $26.44 | $26.79 | $25.79 | 944,800 |
| 2017-11-02 | $26.97 | $26.98 | $26.51 | $26.56 | $25.57 | 1,443,430 |
| 2017-11-01 | $26.80 | $28.66 | $26.76 | $27.24 | $26.22 | 2,992,730 |
| 2017-10-31 | $26.09 | $26.43 | $26.00 | $26.36 | $25.38 | 810,700 |
| 2017-10-30 | $27.00 | $27.00 | $25.80 | $25.91 | $24.94 | 1,550,760 |
| 2017-10-27 | $27.40 | $27.57 | $26.80 | $27.00 | $25.99 | 1,335,330 |
| 2017-10-26 | $27.66 | $27.66 | $27.10 | $27.37 | $26.35 | 1,135,710 |
| 2017-10-25 | $27.16 | $27.80 | $27.05 | $27.65 | $26.62 | 1,028,720 |
| 2017-10-24 | $28.05 | $28.05 | $26.91 | $27.28 | $26.26 | 1,914,620 |
| 2017-10-23 | $28.05 | $28.44 | $28.04 | $28.22 | $27.17 | 1,125,080 |
| 2017-10-20 | $27.40 | $28.17 | $27.21 | $28.03 | $26.98 | 1,046,490 |
| 2017-10-19 | $27.44 | $27.53 | $26.80 | $27.44 | $26.41 | 1,223,850 |
| 2017-10-18 | $28.12 | $28.37 | $27.17 | $27.34 | $26.32 | 1,451,710 |
| 2017-10-17 | $27.80 | $28.18 | $27.71 | $28.11 | $27.06 | 1,198,140 |
| 2017-10-16 | $30.44 | $30.45 | $27.86 | $27.93 | $26.89 | 4,827,960 |
| 2017-10-13 | $31.15 | $31.44 | $30.82 | $30.96 | $29.80 | 1,148,000 |
| 2017-10-12 | $31.00 | $31.56 | $30.64 | $31.10 | $29.94 | 2,414,220 |
| 2017-10-11 | $31.54 | $31.69 | $30.56 | $30.63 | $29.49 | 2,227,000 |
| 2017-10-10 | $32.55 | $32.57 | $31.00 | $31.52 | $30.34 | 2,707,410 |
| 2017-10-09 | $33.19 | $33.35 | $32.32 | $32.66 | $31.44 | 2,000,900 |
| 2017-10-06 | $32.75 | $32.75 | $32.75 | $32.75 | $31.53 | 0 |
| 2017-10-05 | $32.75 | $32.75 | $32.75 | $32.75 | $31.53 | 0 |
| 2017-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $31.53 | 0 |
| 2017-10-03 | $32.75 | $32.75 | $32.75 | $32.75 | $31.53 | 0 |
| 2017-10-02 | $32.75 | $32.75 | $32.75 | $32.75 | $31.53 | 0 |
| 2017-09-29 | $32.96 | $33.29 | $32.50 | $32.75 | $31.53 | 2,454,150 |
| 2017-09-28 | $31.70 | $33.20 | $31.51 | $32.96 | $31.73 | 4,514,050 |
| 2017-09-27 | $30.90 | $32.50 | $30.53 | $31.90 | $30.71 | 3,409,090 |
| 2017-09-26 | $30.96 | $30.97 | $30.31 | $30.87 | $29.72 | 1,713,990 |
| 2017-09-25 | $31.28 | $31.58 | $30.63 | $30.65 | $29.50 | 2,067,270 |
| 2017-09-22 | $31.61 | $31.86 | $30.88 | $31.30 | $30.13 | 2,802,610 |
| 2017-09-21 | $32.34 | $32.86 | $31.60 | $31.70 | $30.52 | 2,612,130 |
| 2017-09-20 | $33.16 | $33.28 | $31.85 | $32.61 | $31.39 | 4,361,590 |
| 2017-09-19 | $33.25 | $33.50 | $32.71 | $33.19 | $31.95 | 3,309,200 |
| 2017-09-18 | $32.60 | $34.18 | $32.60 | $33.53 | $32.28 | 4,234,310 |
| 2017-09-15 | $33.83 | $34.10 | $32.41 | $32.94 | $31.71 | 5,335,130 |
| 2017-09-14 | $33.47 | $35.35 | $33.47 | $34.22 | $32.94 | 7,593,670 |
| 2017-09-13 | $34.39 | $35.13 | $33.28 | $33.93 | $32.66 | 9,395,000 |
| 2017-09-12 | $35.05 | $35.05 | $33.81 | $33.90 | $32.63 | 12,155,990 |
| 2017-09-11 | $29.65 | $31.86 | $29.65 | $31.86 | $30.67 | 2,406,410 |
| 2017-09-08 | $29.16 | $29.44 | $28.61 | $28.96 | $27.88 | 2,427,610 |
| 2017-09-07 | $30.03 | $30.95 | $29.16 | $29.21 | $28.12 | 4,221,770 |
| 2017-09-06 | $28.10 | $29.95 | $28.07 | $29.90 | $28.78 | 3,898,060 |
| 2017-09-05 | $28.21 | $28.86 | $27.98 | $28.39 | $27.33 | 2,006,540 |
| 2017-09-04 | $27.01 | $29.33 | $26.95 | $28.48 | $27.42 | 3,706,780 |
| 2017-09-01 | $26.90 | $27.10 | $26.58 | $27.05 | $26.04 | 1,418,800 |
| 2017-08-31 | $26.50 | $26.96 | $26.50 | $26.95 | $25.94 | 1,266,490 |
| 2017-08-30 | $26.87 | $26.97 | $26.38 | $26.66 | $25.66 | 1,148,640 |
| 2017-08-29 | $26.64 | $27.17 | $26.49 | $26.84 | $25.84 | 1,308,940 |
| 2017-08-28 | $26.20 | $26.98 | $26.00 | $26.63 | $25.64 | 1,126,590 |
| 2017-08-25 | $25.83 | $26.37 | $25.83 | $26.18 | $25.20 | 916,810 |
| 2017-08-24 | $26.10 | $26.37 | $25.81 | $25.81 | $24.85 | 800,300 |
| 2017-08-23 | $26.24 | $26.45 | $26.04 | $26.21 | $25.23 | 781,200 |
| 2017-08-22 | $26.30 | $26.75 | $26.10 | $26.18 | $25.20 | 913,640 |
| 2017-08-21 | $26.38 | $26.81 | $26.34 | $26.71 | $25.71 | 978,270 |
| 2017-08-18 | $26.30 | $26.78 | $26.23 | $26.28 | $25.30 | 1,269,200 |
| 2017-08-17 | $26.17 | $27.38 | $25.83 | $26.78 | $25.78 | 2,030,730 |
| 2017-08-16 | $25.97 | $26.24 | $25.61 | $26.17 | $25.19 | 1,801,060 |
| 2017-08-15 | $25.60 | $26.00 | $25.55 | $25.80 | $24.84 | 966,700 |
| 2017-08-14 | $24.62 | $25.86 | $24.62 | $25.79 | $24.83 | 1,565,640 |
| 2017-08-11 | $24.70 | $25.14 | $24.51 | $24.57 | $23.65 | 605,980 |
| 2017-08-10 | $25.12 | $25.28 | $24.61 | $24.76 | $23.83 | 659,520 |
| 2017-08-09 | $25.39 | $25.43 | $25.06 | $25.12 | $24.18 | 609,850 |
| 2017-08-08 | $25.20 | $25.44 | $24.88 | $25.24 | $24.30 | 881,930 |
| 2017-08-07 | $24.88 | $25.45 | $24.70 | $25.02 | $24.09 | 735,800 |
| 2017-08-04 | $25.50 | $25.50 | $24.78 | $24.79 | $23.86 | 955,640 |
| 2017-08-03 | $25.16 | $25.88 | $25.03 | $25.30 | $24.35 | 1,339,980 |
| 2017-08-02 | $25.85 | $25.85 | $25.00 | $25.07 | $24.13 | 938,700 |
| 2017-08-01 | $25.55 | $25.93 | $25.40 | $25.73 | $24.77 | 791,870 |
| 2017-07-31 | $25.77 | $25.79 | $25.42 | $25.56 | $24.61 | 859,970 |
| 2017-07-28 | $26.00 | $26.13 | $25.51 | $25.68 | $24.72 | 914,240 |
| 2017-07-27 | $25.07 | $26.30 | $24.80 | $25.94 | $24.97 | 1,875,800 |
| 2017-07-26 | $25.30 | $25.42 | $24.80 | $25.16 | $24.22 | 856,310 |
| 2017-07-25 | $25.08 | $25.33 | $24.91 | $25.05 | $24.11 | 686,900 |
| 2017-07-24 | $24.60 | $25.28 | $24.59 | $25.20 | $24.26 | 1,172,860 |
| 2017-07-21 | $24.77 | $24.97 | $24.36 | $24.60 | $23.68 | 1,009,860 |
| 2017-07-20 | $24.41 | $25.10 | $24.25 | $24.51 | $23.59 | 1,328,400 |
| 2017-07-19 | $24.36 | $24.50 | $24.04 | $24.42 | $23.51 | 990,900 |
| 2017-07-18 | $24.19 | $24.82 | $23.91 | $24.42 | $23.51 | 1,529,230 |
| 2017-07-17 | $26.87 | $26.96 | $24.31 | $24.32 | $23.41 | 2,625,570 |
| 2017-07-14 | $27.04 | $27.55 | $26.94 | $27.01 | $26.00 | 1,349,630 |
| 2017-07-13 | $29.20 | $29.20 | $27.01 | $27.22 | $26.20 | 4,197,830 |
| 2017-07-12 | $29.20 | $29.95 | $28.91 | $29.95 | $28.83 | 1,259,570 |
| 2017-07-11 | $29.82 | $30.00 | $29.00 | $29.39 | $28.29 | 1,606,750 |
| 2017-07-10 | $30.54 | $31.19 | $29.87 | $30.08 | $28.96 | 1,718,570 |
| 2017-07-07 | $30.64 | $31.00 | $30.28 | $30.77 | $29.62 | 1,977,350 |
| 2017-07-06 | $30.10 | $32.18 | $30.00 | $30.51 | $29.37 | 3,143,330 |
| 2017-07-05 | $29.87 | $30.31 | $29.65 | $30.31 | $29.18 | 1,275,640 |
| 2017-07-04 | $29.52 | $30.28 | $29.37 | $29.85 | $28.73 | 1,286,620 |
| 2017-07-03 | $29.27 | $29.77 | $28.69 | $29.72 | $28.61 | 2,423,860 |
| 2017-06-30 | $29.80 | $29.80 | $29.80 | $29.80 | $28.69 | 0 |
| 2017-06-29 | $29.80 | $29.80 | $29.80 | $29.80 | $28.69 | 0 |
| 2017-06-28 | $29.90 | $30.10 | $29.40 | $29.80 | $28.69 | 1,055,560 |
| 2017-06-27 | $30.25 | $30.59 | $29.80 | $30.00 | $28.88 | 968,520 |
| 2017-06-26 | $29.18 | $30.30 | $29.09 | $30.25 | $29.12 | 1,427,180 |
| 2017-06-23 | $29.95 | $30.19 | $28.50 | $29.23 | $28.14 | 1,911,290 |
| 2017-06-22 | $30.97 | $30.97 | $30.17 | $30.18 | $29.05 | 1,363,150 |
| 2017-06-21 | $31.60 | $31.81 | $30.50 | $30.90 | $29.75 | 2,004,180 |
| 2017-06-20 | $31.40 | $32.32 | $31.30 | $31.65 | $30.47 | 2,225,180 |
| 2017-06-19 | $31.05 | $31.49 | $30.85 | $31.38 | $30.21 | 1,063,550 |
| 2017-06-16 | $31.66 | $31.66 | $31.00 | $31.26 | $30.09 | 1,581,420 |
| 2017-06-15 | $30.39 | $31.83 | $30.25 | $31.78 | $30.59 | 2,721,860 |
| 2017-06-14 | $30.34 | $31.37 | $29.90 | $30.63 | $29.49 | 2,940,300 |
| 2017-06-13 | $29.25 | $30.52 | $29.08 | $30.10 | $28.98 | 2,371,920 |
| 2017-06-12 | $30.08 | $30.20 | $29.06 | $29.06 | $27.97 | 1,492,000 |
| 2017-06-09 | $30.52 | $30.57 | $29.72 | $30.51 | $29.37 | 1,201,620 |
| 2017-06-08 | $30.70 | $30.97 | $30.20 | $30.37 | $29.24 | 1,060,010 |
| 2017-06-07 | $29.60 | $30.80 | $29.36 | $30.70 | $29.55 | 1,892,950 |
| 2017-06-06 | $29.98 | $30.12 | $29.04 | $29.54 | $28.44 | 1,275,830 |
| 2017-06-05 | $29.89 | $30.32 | $29.45 | $30.03 | $28.91 | 1,364,460 |
| 2017-06-02 | $27.88 | $30.10 | $27.60 | $29.90 | $28.78 | 2,035,110 |
| 2017-06-01 | $30.32 | $30.48 | $27.58 | $27.88 | $26.84 | 2,090,170 |
| 2017-05-31 | $31.99 | $32.30 | $30.58 | $30.63 | $29.49 | 1,082,060 |
| 2017-05-30 | $31.15 | $31.15 | $31.15 | $31.15 | $29.99 | 0 |
| 2017-05-29 | $31.15 | $31.15 | $31.15 | $31.15 | $29.99 | 0 |
| 2017-05-26 | $31.15 | $31.53 | $30.64 | $31.15 | $29.99 | 725,800 |
| 2017-05-25 | $31.45 | $31.67 | $30.20 | $31.10 | $29.94 | 1,203,040 |
| 2017-05-24 | $64.50 | $64.50 | $60.03 | $63.19 | $30.27 | 940,590 |
| 2017-05-23 | $67.70 | $67.85 | $64.90 | $65.00 | $31.14 | 695,180 |
| 2017-05-22 | $69.10 | $70.40 | $67.50 | $67.79 | $32.47 | 685,900 |
| 2017-05-19 | $70.67 | $70.80 | $68.83 | $68.95 | $33.03 | 671,130 |
| 2017-05-18 | $69.50 | $70.44 | $69.32 | $69.77 | $33.42 | 411,650 |
| 2017-05-17 | $70.45 | $71.30 | $70.03 | $70.38 | $33.71 | 823,000 |
| 2017-05-16 | $68.92 | $70.45 | $67.70 | $70.45 | $33.75 | 740,520 |
| 2017-05-15 | $70.00 | $70.40 | $68.68 | $68.95 | $33.03 | 449,550 |
| 2017-05-12 | $69.95 | $70.50 | $69.28 | $70.13 | $33.59 | 596,970 |
| 2017-05-11 | $68.10 | $69.80 | $67.00 | $69.79 | $33.43 | 617,680 |
| 2017-05-10 | $70.03 | $70.43 | $68.50 | $68.51 | $32.82 | 557,010 |
| 2017-05-09 | $67.72 | $69.78 | $67.59 | $69.78 | $33.43 | 668,820 |
| 2017-05-08 | $70.00 | $70.00 | $67.45 | $67.67 | $32.41 | 569,370 |
| 2017-05-05 | $68.78 | $71.35 | $68.33 | $70.16 | $33.61 | 826,560 |
| 2017-05-04 | $69.32 | $69.67 | $68.22 | $69.26 | $33.18 | 455,530 |
| 2017-05-03 | $70.21 | $70.68 | $68.68 | $69.27 | $33.18 | 531,800 |
| 2017-05-02 | $69.61 | $71.17 | $69.60 | $69.96 | $33.51 | 550,100 |
| 2017-05-01 | $70.04 | $70.04 | $70.04 | $70.04 | $33.55 | 0 |
| 2017-04-28 | $69.93 | $70.50 | $69.66 | $70.04 | $33.55 | 443,780 |
| 2017-04-27 | $68.29 | $70.45 | $67.00 | $70.18 | $33.62 | 958,320 |
| 2017-04-26 | $67.61 | $68.28 | $66.87 | $68.19 | $32.66 | 585,730 |
| 2017-04-25 | $66.65 | $69.12 | $66.65 | $68.17 | $32.65 | 621,480 |
| 2017-04-24 | $67.96 | $68.25 | $66.10 | $66.64 | $31.92 | 403,080 |
| 2017-04-21 | $68.00 | $68.58 | $67.92 | $68.01 | $32.58 | 368,890 |
| 2017-04-20 | $67.30 | $68.54 | $67.01 | $67.92 | $32.53 | 475,530 |
| 2017-04-19 | $67.03 | $67.89 | $66.91 | $67.70 | $32.43 | 597,830 |
| 2017-04-18 | $69.60 | $69.67 | $67.01 | $67.03 | $32.11 | 680,300 |
| 2017-04-17 | $70.00 | $70.00 | $67.08 | $69.30 | $33.20 | 600,330 |
| 2017-04-14 | $72.44 | $72.92 | $71.01 | $71.01 | $34.01 | 841,500 |
| 2017-04-13 | $70.01 | $71.70 | $69.96 | $70.78 | $33.90 | 431,390 |
| 2017-04-12 | $71.10 | $72.00 | $70.09 | $70.10 | $33.58 | 569,770 |
| 2017-04-11 | $70.13 | $71.31 | $69.20 | $71.07 | $34.04 | 796,150 |
| 2017-04-10 | $72.80 | $72.85 | $69.72 | $70.05 | $33.55 | 1,118,240 |
| 2017-04-07 | $72.10 | $74.00 | $71.80 | $73.11 | $35.02 | 806,360 |
| 2017-04-06 | $72.99 | $72.99 | $71.77 | $72.25 | $34.61 | 616,080 |
| 2017-04-05 | $70.55 | $72.50 | $70.20 | $72.46 | $34.71 | 728,230 |
| 2017-04-04 | $70.30 | $70.30 | $70.30 | $70.30 | $33.67 | 0 |
| 2017-04-03 | $70.30 | $70.30 | $70.30 | $70.30 | $33.67 | 0 |
| 2017-03-31 | $70.27 | $71.29 | $69.90 | $70.30 | $33.67 | 651,230 |
| 2017-03-30 | $72.01 | $72.38 | $69.60 | $70.22 | $33.64 | 1,119,010 |
| 2017-03-29 | $76.43 | $76.87 | $72.00 | $72.00 | $34.49 | 1,568,040 |
| 2017-03-28 | $77.73 | $78.10 | $76.21 | $76.30 | $36.55 | 842,230 |
| 2017-03-27 | $77.75 | $78.90 | $76.91 | $77.90 | $37.31 | 958,200 |
| 2017-03-24 | $78.00 | $78.10 | $76.71 | $77.44 | $37.09 | 1,110,200 |
| 2017-03-23 | $76.35 | $78.98 | $76.35 | $78.10 | $37.41 | 2,597,450 |
| 2017-03-22 | $75.86 | $76.40 | $74.50 | $76.22 | $36.51 | 1,199,560 |
| 2017-03-21 | $75.38 | $76.60 | $75.16 | $76.00 | $36.40 | 845,110 |
| 2017-03-20 | $75.31 | $75.79 | $74.60 | $75.16 | $36.00 | 1,025,100 |
| 2017-03-17 | $77.42 | $77.73 | $75.31 | $75.33 | $36.08 | 1,598,540 |
| 2017-03-16 | $76.45 | $78.17 | $76.45 | $77.74 | $37.24 | 1,162,640 |
| 2017-03-15 | $76.13 | $76.79 | $75.57 | $76.45 | $36.62 | 948,510 |
| 2017-03-14 | $77.65 | $79.59 | $76.83 | $77.11 | $36.94 | 1,695,410 |
| 2017-03-13 | $76.96 | $78.00 | $75.71 | $77.44 | $37.09 | 1,232,010 |
| 2017-03-10 | $75.50 | $77.54 | $74.82 | $76.96 | $36.86 | 1,410,130 |
| 2017-03-09 | $77.89 | $77.89 | $75.02 | $75.45 | $36.14 | 1,347,280 |
| 2017-03-08 | $77.19 | $78.28 | $76.64 | $77.59 | $37.17 | 1,168,600 |
| 2017-03-07 | $77.00 | $78.68 | $76.33 | $77.16 | $36.96 | 1,581,820 |
| 2017-03-06 | $74.70 | $79.80 | $74.45 | $77.45 | $37.10 | 3,081,670 |
| 2017-03-03 | $71.20 | $75.85 | $70.36 | $75.10 | $35.97 | 2,684,850 |
| 2017-03-02 | $70.69 | $72.10 | $70.17 | $71.40 | $34.20 | 1,114,320 |
| 2017-03-01 | $70.86 | $71.65 | $70.32 | $70.49 | $33.77 | 937,720 |
| 2017-02-28 | $71.00 | $71.30 | $69.57 | $70.90 | $33.96 | 1,128,170 |
| 2017-02-27 | $72.87 | $73.00 | $71.00 | $71.10 | $34.06 | 988,120 |
| 2017-02-24 | $71.40 | $73.99 | $71.40 | $72.86 | $34.90 | 1,136,480 |
| 2017-02-23 | $72.11 | $72.59 | $70.60 | $71.50 | $34.25 | 1,105,810 |
| 2017-02-22 | $70.42 | $73.25 | $70.42 | $71.97 | $34.47 | 1,570,140 |
| 2017-02-21 | $68.50 | $70.43 | $68.24 | $70.30 | $33.67 | 1,077,970 |
| 2017-02-20 | $67.15 | $68.90 | $67.15 | $68.50 | $32.81 | 615,290 |
| 2017-02-17 | $70.27 | $70.27 | $67.42 | $67.49 | $32.33 | 953,700 |
| 2017-02-16 | $70.11 | $70.98 | $69.50 | $69.66 | $33.37 | 751,290 |
| 2017-02-15 | $71.29 | $72.19 | $70.00 | $70.11 | $33.58 | 1,147,820 |
| 2017-02-14 | $71.56 | $72.50 | $71.12 | $71.29 | $34.15 | 812,340 |
| 2017-02-13 | $69.60 | $71.47 | $69.60 | $71.00 | $34.01 | 861,850 |
| 2017-02-10 | $71.90 | $72.10 | $69.80 | $69.80 | $33.43 | 895,060 |
| 2017-02-09 | $71.36 | $72.29 | $71.02 | $71.80 | $34.39 | 812,830 |
| 2017-02-08 | $70.20 | $71.27 | $70.03 | $71.09 | $34.05 | 585,560 |
| 2017-02-07 | $71.12 | $71.45 | $70.30 | $70.45 | $33.75 | 676,790 |
| 2017-02-06 | $69.27 | $71.65 | $69.27 | $71.58 | $34.29 | 1,045,040 |
| 2017-02-03 | $70.16 | $70.50 | $68.91 | $69.43 | $33.26 | 509,880 |
| 2017-02-02 | $70.55 | $70.55 | $70.55 | $70.55 | $33.79 | 0 |
| 2017-02-01 | $70.55 | $70.55 | $70.55 | $70.55 | $33.79 | 0 |
| 2017-01-31 | $70.55 | $70.55 | $70.55 | $70.55 | $33.79 | 0 |
| 2017-01-30 | $70.55 | $70.55 | $70.55 | $70.55 | $33.79 | 0 |
| 2017-01-27 | $70.55 | $70.55 | $70.55 | $70.55 | $33.79 | 0 |
| 2017-01-26 | $69.01 | $71.27 | $67.87 | $70.55 | $33.79 | 800,680 |
| 2017-01-25 | $69.76 | $70.70 | $68.86 | $70.35 | $33.70 | 554,510 |
| 2017-01-24 | $70.47 | $70.57 | $69.31 | $69.62 | $33.35 | 530,150 |
| 2017-01-23 | $70.80 | $71.20 | $69.68 | $70.48 | $33.76 | 733,430 |
| 2017-01-20 | $68.78 | $70.96 | $68.58 | $70.00 | $33.53 | 804,960 |
| 2017-01-19 | $68.22 | $69.99 | $66.70 | $69.05 | $33.08 | 879,900 |
| 2017-01-18 | $69.99 | $70.07 | $68.60 | $68.75 | $32.93 | 615,300 |
| 2017-01-17 | $68.40 | $71.25 | $67.63 | $70.55 | $33.79 | 1,048,160 |
| 2017-01-16 | $75.00 | $75.00 | $67.61 | $68.43 | $32.78 | 1,484,300 |
| 2017-01-13 | $78.05 | $78.80 | $75.12 | $75.12 | $35.98 | 866,930 |
| 2017-01-12 | $80.60 | $80.98 | $78.50 | $78.53 | $37.62 | 626,500 |
| 2017-01-11 | $81.20 | $82.11 | $80.21 | $80.37 | $38.50 | 898,950 |
| 2017-01-10 | $78.00 | $83.40 | $78.00 | $82.13 | $39.34 | 1,571,540 |
| 2017-01-09 | $80.48 | $80.70 | $77.00 | $79.80 | $38.22 | 721,620 |
| 2017-01-06 | $79.74 | $82.60 | $79.70 | $80.38 | $38.50 | 1,051,360 |
| 2017-01-05 | $80.66 | $81.15 | $79.65 | $79.74 | $38.20 | 717,990 |
| 2017-01-04 | $78.21 | $81.79 | $77.51 | $81.19 | $38.89 | 1,388,230 |
| 2017-01-03 | $76.92 | $78.50 | $76.92 | $78.21 | $37.46 | 623,530 |
| 2017-01-02 | $76.83 | $76.83 | $76.83 | $76.83 | $36.80 | 0 |
| 2016-12-30 | $78.50 | $78.92 | $76.83 | $76.83 | $36.80 | 723,760 |
| 2016-12-29 | $78.42 | $79.25 | $78.03 | $78.50 | $37.60 | 478,540 |
| 2016-12-28 | $78.62 | $79.42 | $78.16 | $78.42 | $37.56 | 426,500 |
| 2016-12-27 | $79.87 | $80.47 | $78.05 | $78.98 | $37.83 | 518,210 |
| 2016-12-26 | $80.00 | $80.00 | $77.28 | $79.95 | $38.30 | 1,021,990 |
| 2016-12-23 | $82.89 | $83.15 | $80.01 | $80.12 | $38.38 | 1,050,680 |
| 2016-12-22 | $85.45 | $85.67 | $82.55 | $82.96 | $39.74 | 1,307,010 |
| 2016-12-21 | $85.65 | $85.89 | $84.80 | $85.46 | $40.94 | 423,100 |
| 2016-12-20 | $84.68 | $85.78 | $84.68 | $85.16 | $40.79 | 407,780 |
| 2016-12-19 | $86.00 | $86.27 | $84.50 | $84.67 | $40.56 | 514,950 |
| 2016-12-16 | $85.98 | $86.88 | $85.55 | $86.10 | $41.24 | 535,490 |
| 2016-12-15 | $91.00 | $91.00 | $84.23 | $86.00 | $41.19 | 916,110 |
| 2016-12-14 | $86.99 | $86.99 | $84.15 | $84.23 | $40.35 | 967,800 |
| 2016-12-13 | $89.01 | $89.74 | $85.60 | $87.40 | $41.87 | 1,045,050 |
| 2016-12-12 | $92.91 | $95.47 | $85.02 | $88.00 | $42.15 | 1,752,300 |
| 2016-12-09 | $91.90 | $93.48 | $91.60 | $92.86 | $44.48 | 817,180 |
| 2016-12-08 | $93.13 | $93.43 | $92.02 | $92.10 | $44.12 | 457,490 |
| 2016-12-07 | $92.60 | $93.29 | $91.55 | $93.00 | $44.55 | 502,120 |
| 2016-12-06 | $92.57 | $93.79 | $92.23 | $92.82 | $44.46 | 556,470 |
| 2016-12-05 | $91.84 | $94.56 | $91.21 | $93.13 | $44.61 | 771,140 |
| 2016-12-02 | $93.95 | $94.85 | $91.60 | $91.87 | $44.01 | 1,109,960 |
| 2016-12-01 | $95.15 | $95.68 | $94.00 | $94.28 | $45.16 | 718,370 |
| 2016-11-30 | $94.38 | $95.45 | $93.98 | $95.43 | $45.71 | 713,040 |
| 2016-11-29 | $95.04 | $95.90 | $94.18 | $94.31 | $45.18 | 757,110 |
| 2016-11-28 | $97.22 | $97.46 | $95.16 | $95.16 | $45.58 | 972,290 |
| 2016-11-25 | $96.86 | $97.57 | $94.50 | $97.31 | $46.61 | 995,100 |
| 2016-11-24 | $97.00 | $97.90 | $96.20 | $96.59 | $46.27 | 1,083,080 |
| 2016-11-23 | $100.41 | $100.98 | $97.80 | $97.90 | $46.89 | 1,634,870 |
| 2016-11-22 | $98.50 | $100.30 | $98.00 | $100.21 | $48.00 | 1,849,100 |
| 2016-11-21 | $98.29 | $98.65 | $96.02 | $98.51 | $47.19 | 1,335,310 |
| 2016-11-18 | $97.51 | $99.10 | $97.50 | $98.31 | $47.09 | 1,009,900 |
| 2016-11-17 | $99.80 | $100.00 | $97.10 | $97.32 | $46.62 | 1,721,860 |
| 2016-11-16 | $101.23 | $103.24 | $99.97 | $100.28 | $48.04 | 1,494,300 |
| 2016-11-15 | $100.51 | $101.30 | $99.20 | $101.19 | $48.47 | 1,445,410 |
| 2016-11-14 | $100.00 | $102.23 | $99.97 | $101.25 | $48.50 | 1,404,270 |
| 2016-11-11 | $102.00 | $102.45 | $99.80 | $100.49 | $48.14 | 1,692,090 |
| 2016-11-10 | $101.00 | $103.35 | $100.61 | $101.89 | $48.81 | 1,809,780 |
| 2016-11-09 | $101.88 | $102.22 | $99.46 | $100.40 | $48.09 | 1,630,750 |
| 2016-11-08 | $102.94 | $104.88 | $101.28 | $102.24 | $48.97 | 2,377,250 |
| 2016-11-07 | $104.80 | $107.89 | $103.56 | $103.95 | $49.79 | 2,015,990 |
| 2016-11-04 | $102.00 | $106.49 | $101.60 | $105.30 | $50.44 | 2,275,160 |
| 2016-11-03 | $100.89 | $104.00 | $100.44 | $101.90 | $48.81 | 1,404,150 |
| 2016-11-02 | $103.52 | $104.43 | $101.50 | $101.53 | $48.63 | 1,392,010 |
| 2016-11-01 | $102.49 | $104.94 | $101.01 | $104.34 | $49.98 | 1,777,020 |
| 2016-10-31 | $99.82 | $102.79 | $99.00 | $101.99 | $48.85 | 0 |
| 2016-10-28 | $103.55 | $104.37 | $100.08 | $100.59 | $48.18 | 1,563,430 |
| 2016-10-27 | $103.97 | $105.30 | $103.01 | $104.11 | $49.87 | 1,066,660 |
| 2016-10-26 | $105.16 | $105.65 | $102.65 | $103.94 | $49.79 | 1,857,630 |
| 2016-10-25 | $104.70 | $107.49 | $104.51 | $106.03 | $50.79 | 1,927,980 |
| 2016-10-24 | $105.00 | $108.00 | $104.01 | $105.30 | $50.44 | 2,232,350 |
| 2016-10-21 | $105.10 | $106.00 | $102.35 | $104.76 | $50.18 | 2,775,590 |
| 2016-10-20 | $99.04 | $108.66 | $98.18 | $106.80 | $51.16 | 4,269,400 |
| 2016-10-19 | $99.91 | $102.79 | $98.62 | $98.97 | $47.41 | 2,523,370 |
| 2016-10-18 | $96.22 | $99.94 | $96.06 | $99.59 | $47.70 | 2,489,680 |
| 2016-10-17 | $97.29 | $98.89 | $96.30 | $96.42 | $46.19 | 1,080,310 |
| 2016-10-14 | $96.58 | $98.60 | $96.58 | $98.00 | $46.94 | 1,125,080 |
| 2016-10-13 | $99.00 | $99.00 | $96.50 | $96.89 | $46.41 | 1,285,760 |
| 2016-10-12 | $97.91 | $99.80 | $97.50 | $98.70 | $47.28 | 1,443,760 |
| 2016-10-11 | $98.50 | $99.38 | $97.06 | $98.70 | $47.28 | 1,697,530 |
| 2016-10-10 | $94.02 | $100.12 | $94.02 | $98.66 | $47.26 | 2,670,730 |
| 2016-10-07 | $91.37 | $91.37 | $91.37 | $91.37 | $43.77 | 0 |
| 2016-10-06 | $91.37 | $91.37 | $91.37 | $91.37 | $43.77 | 0 |
| 2016-10-05 | $91.37 | $91.37 | $91.37 | $91.37 | $43.77 | 0 |
| 2016-10-04 | $91.37 | $91.37 | $91.37 | $91.37 | $43.77 | 0 |
| 2016-10-03 | $91.37 | $91.37 | $91.37 | $91.37 | $43.77 | 0 |
| 2016-09-30 | $90.90 | $92.00 | $90.60 | $91.37 | $43.77 | 761,000 |
| 2016-09-29 | $92.00 | $93.25 | $90.52 | $90.90 | $43.54 | 1,132,680 |
| 2016-09-28 | $93.40 | $93.40 | $91.50 | $91.88 | $44.01 | 776,340 |
| 2016-09-27 | $93.05 | $93.80 | $90.86 | $93.40 | $44.74 | 1,481,290 |
| 2016-09-26 | $97.20 | $97.55 | $93.02 | $93.50 | $44.79 | 1,366,100 |
| 2016-09-23 | $98.20 | $98.24 | $97.21 | $97.50 | $46.70 | 808,550 |
| 2016-09-22 | $99.31 | $100.44 | $97.63 | $98.19 | $47.03 | 1,364,230 |
| 2016-09-21 | $97.21 | $99.90 | $97.10 | $98.87 | $47.36 | 1,396,480 |
| 2016-09-20 | $97.30 | $101.78 | $97.01 | $97.90 | $46.89 | 1,438,110 |
| 2016-09-19 | $97.24 | $97.90 | $96.37 | $97.47 | $46.69 | 858,460 |
| 2016-09-16 | $96.38 | $96.38 | $96.38 | $96.38 | $46.17 | 0 |
| 2016-09-15 | $96.38 | $96.38 | $96.38 | $96.38 | $46.17 | 0 |
| 2016-09-14 | $97.15 | $97.50 | $95.11 | $96.38 | $46.17 | 974,450 |
| 2016-09-13 | $98.12 | $98.68 | $96.90 | $98.10 | $46.99 | 1,213,170 |
| 2016-09-12 | $99.51 | $100.63 | $96.51 | $96.91 | $46.42 | 2,335,730 |
| 2016-09-09 | $97.70 | $104.49 | $97.50 | $102.00 | $48.86 | 4,504,480 |
| 2016-09-08 | $96.12 | $97.83 | $95.88 | $96.89 | $46.41 | 919,490 |
| 2016-09-07 | $98.04 | $99.14 | $96.00 | $96.78 | $46.36 | 1,573,970 |
| 2016-09-06 | $96.10 | $98.59 | $94.18 | $98.00 | $46.94 | 1,871,340 |
| 2016-09-05 | $96.12 | $98.90 | $95.75 | $95.97 | $45.97 | 1,320,690 |
| 2016-09-02 | $97.98 | $99.48 | $95.60 | $96.41 | $46.18 | 1,654,860 |
| 2016-09-01 | $98.31 | $101.90 | $98.24 | $98.45 | $47.16 | 2,226,490 |
| 2016-08-31 | $97.31 | $100.05 | $96.12 | $99.20 | $47.52 | 2,150,590 |
| 2016-08-30 | $97.87 | $101.98 | $97.12 | $97.79 | $46.84 | 2,550,360 |
| 2016-08-29 | $93.28 | $99.26 | $92.50 | $97.80 | $46.85 | 2,174,530 |
| 2016-08-26 | $95.90 | $96.48 | $93.57 | $94.00 | $45.03 | 1,368,800 |
| 2016-08-25 | $95.00 | $95.84 | $92.01 | $95.52 | $45.75 | 1,617,510 |
| 2016-08-24 | $95.50 | $97.00 | $95.02 | $95.93 | $45.95 | 1,354,750 |
| 2016-08-23 | $96.10 | $96.96 | $93.72 | $94.78 | $45.40 | 1,544,050 |
| 2016-08-22 | $98.90 | $99.48 | $95.02 | $95.07 | $45.54 | 1,820,740 |
| 2016-08-19 | $98.70 | $101.00 | $98.40 | $99.02 | $47.43 | 1,426,560 |
| 2016-08-18 | $100.47 | $102.00 | $98.66 | $99.20 | $47.52 | 2,029,310 |
| 2016-08-17 | $98.75 | $102.50 | $98.51 | $101.12 | $48.44 | 2,122,410 |
| 2016-08-16 | $98.20 | $101.66 | $98.20 | $99.00 | $47.42 | 1,941,560 |
| 2016-08-15 | $93.65 | $99.80 | $93.13 | $99.10 | $47.47 | 2,869,890 |
| 2016-08-12 | $92.00 | $94.48 | $92.00 | $93.41 | $44.74 | 1,336,460 |
| 2016-08-11 | $94.80 | $95.56 | $92.18 | $92.20 | $44.16 | 1,738,240 |
| 2016-08-10 | $96.12 | $97.20 | $95.03 | $95.57 | $45.78 | 1,897,290 |
| 2016-08-09 | $93.01 | $97.00 | $92.88 | $96.08 | $46.02 | 2,194,100 |
| 2016-08-08 | $92.60 | $93.36 | $89.99 | $93.17 | $44.63 | 2,261,820 |
| 2016-08-05 | $96.71 | $97.99 | $93.95 | $94.20 | $45.12 | 1,609,620 |
| 2016-08-04 | $96.48 | $97.65 | $95.51 | $96.88 | $46.41 | 1,561,510 |
| 2016-08-03 | $94.90 | $97.98 | $94.30 | $96.97 | $46.45 | 2,095,030 |
| 2016-08-02 | $94.94 | $95.97 | $93.79 | $95.09 | $45.55 | 1,466,510 |
| 2016-08-01 | $96.69 | $97.00 | $92.20 | $94.74 | $45.38 | 1,955,580 |
| 2016-07-29 | $97.09 | $100.49 | $95.27 | $99.05 | $47.45 | 2,184,060 |
| 2016-07-28 | $100.26 | $101.19 | $94.05 | $98.33 | $47.10 | 3,022,430 |
| 2016-07-27 | $110.70 | $111.70 | $100.01 | $100.20 | $48.00 | 3,868,100 |
| 2016-07-26 | $110.50 | $112.85 | $110.30 | $111.11 | $53.22 | 1,408,350 |
| 2016-07-25 | $110.79 | $111.93 | $108.83 | $110.35 | $52.86 | 1,608,750 |
| 2016-07-22 | $116.80 | $116.85 | $111.60 | $112.19 | $53.74 | 2,923,210 |
| 2016-07-21 | $120.70 | $122.50 | $116.65 | $116.75 | $55.92 | 3,060,760 |
| 2016-07-20 | $120.60 | $123.99 | $119.99 | $121.10 | $58.01 | 3,449,070 |
| 2016-07-19 | $115.70 | $121.47 | $115.70 | $119.10 | $57.05 | 2,609,070 |
| 2016-07-18 | $120.13 | $120.13 | $115.88 | $117.00 | $56.04 | 2,567,310 |
| 2016-07-15 | $117.00 | $125.60 | $116.33 | $120.10 | $57.53 | 4,649,060 |
| 2016-07-14 | $115.20 | $116.47 | $114.00 | $116.15 | $55.64 | 1,926,250 |
| 2016-07-13 | $116.10 | $116.75 | $114.20 | $114.82 | $55.00 | 2,486,370 |
| 2016-07-12 | $115.40 | $115.96 | $108.40 | $114.90 | $55.04 | 3,521,290 |
| 2016-07-11 | $121.61 | $123.29 | $114.50 | $115.07 | $55.12 | 4,226,650 |
| 2016-07-08 | $123.60 | $126.57 | $122.00 | $122.25 | $58.56 | 3,543,420 |
| 2016-07-07 | $125.45 | $129.48 | $123.70 | $123.92 | $59.36 | 5,017,630 |
| 2016-07-06 | $117.99 | $130.86 | $113.80 | $127.90 | $61.27 | 8,506,030 |
| 2016-07-05 | $118.52 | $121.79 | $117.77 | $118.96 | $56.98 | 4,099,830 |
| 2016-07-04 | $116.31 | $118.98 | $114.01 | $117.97 | $56.51 | 3,510,160 |
| 2016-07-01 | $118.30 | $122.22 | $117.10 | $118.30 | $56.67 | 3,445,070 |
| 2016-06-30 | $121.80 | $122.99 | $115.00 | $116.70 | $55.90 | 6,594,600 |
| 2016-06-29 | $124.28 | $129.20 | $121.03 | $127.65 | $61.15 | 6,400,610 |
| 2016-06-28 | $119.66 | $129.54 | $118.90 | $124.40 | $59.59 | 9,184,270 |
| 2016-06-27 | $107.50 | $119.54 | $106.66 | $119.54 | $57.26 | 6,721,040 |
| 2016-06-24 | $111.20 | $112.58 | $101.88 | $108.67 | $52.05 | 4,980,640 |
| 2016-06-23 | $108.00 | $115.00 | $108.00 | $111.35 | $53.34 | 4,363,840 |
| 2016-06-22 | $107.00 | $109.49 | $104.75 | $108.90 | $52.16 | 4,020,000 |
| 2016-06-21 | $116.50 | $117.88 | $107.00 | $108.93 | $52.18 | 5,871,050 |
| 2016-06-20 | $112.81 | $117.17 | $108.05 | $115.40 | $55.28 | 5,605,910 |
| 2016-06-17 | $113.00 | $115.00 | $109.20 | $112.19 | $53.74 | 4,569,550 |
| 2016-06-16 | $111.05 | $115.00 | $110.00 | $112.10 | $53.70 | 4,205,080 |
| 2016-06-15 | $102.99 | $112.57 | $102.43 | $110.15 | $52.76 | 5,825,460 |
| 2016-06-14 | $104.77 | $106.00 | $102.04 | $104.38 | $50.00 | 4,406,000 |
| 2016-06-13 | $113.00 | $116.72 | $105.87 | $105.87 | $50.71 | 7,014,950 |
| 2016-06-10 | $117.63 | $117.63 | $117.63 | $117.63 | $56.35 | 0 |
| 2016-06-09 | $117.63 | $117.63 | $117.63 | $117.63 | $56.35 | 0 |
| 2016-06-08 | $122.00 | $122.00 | $115.90 | $117.63 | $56.35 | 6,780,640 |
| 2016-06-07 | $112.98 | $123.20 | $112.97 | $123.20 | $59.01 | 9,200,560 |
| 2016-06-06 | $112.98 | $116.00 | $108.96 | $112.00 | $53.65 | 5,002,700 |
| 2016-06-03 | $115.51 | $119.90 | $113.01 | $114.70 | $54.94 | 6,499,310 |
| 2016-06-02 | $112.04 | $118.88 | $112.01 | $116.14 | $55.63 | 6,245,700 |
| 2016-06-01 | $118.86 | $122.99 | $113.88 | $113.98 | $54.60 | 9,173,640 |
| 2016-05-31 | $104.26 | $115.39 | $103.81 | $115.39 | $55.27 | 5,692,580 |
| 2016-05-30 | $102.96 | $109.58 | $102.00 | $104.90 | $50.25 | 4,461,900 |
| 2016-05-27 | $113.04 | $115.00 | $104.50 | $105.38 | $50.48 | 7,106,920 |
| 2016-05-26 | $215.00 | $226.00 | $205.58 | $225.00 | $53.82 | 3,220,740 |
| 2016-05-25 | $222.00 | $229.68 | $214.00 | $214.18 | $51.23 | 3,030,050 |
| 2016-05-24 | $215.97 | $222.45 | $211.01 | $219.13 | $52.41 | 2,909,870 |
| 2016-05-23 | $202.00 | $222.30 | $201.00 | $218.00 | $52.14 | 3,902,800 |
| 2016-05-20 | $193.00 | $208.00 | $190.20 | $203.00 | $48.55 | 4,427,490 |
| 2016-05-19 | $177.88 | $193.05 | $176.00 | $193.05 | $46.17 | 3,499,090 |
| 2016-05-18 | $173.00 | $179.89 | $170.75 | $175.50 | $41.98 | 2,722,670 |
| 2016-05-17 | $176.60 | $183.10 | $174.00 | $176.50 | $42.22 | 2,862,830 |
| 2016-05-16 | $167.02 | $180.00 | $164.08 | $177.80 | $42.53 | 2,926,170 |
| 2016-05-13 | $169.38 | $174.40 | $167.58 | $169.09 | $40.44 | 2,117,120 |
| 2016-05-12 | $162.99 | $173.68 | $157.23 | $171.68 | $41.06 | 2,882,440 |
| 2016-05-11 | $180.90 | $180.90 | $168.00 | $168.00 | $40.18 | 2,945,670 |
| 2016-05-10 | $179.20 | $183.56 | $172.24 | $180.20 | $43.10 | 3,016,370 |
| 2016-05-09 | $176.85 | $183.77 | $175.00 | $179.20 | $42.86 | 3,093,110 |
| 2016-05-06 | $193.02 | $194.99 | $179.15 | $180.00 | $43.05 | 4,696,350 |
| 2016-05-05 | $181.30 | $197.88 | $180.50 | $195.75 | $46.82 | 5,192,500 |
| 2016-05-04 | $178.00 | $196.98 | $177.08 | $183.50 | $43.89 | 4,980,260 |
| 2016-05-03 | $172.55 | $182.00 | $171.05 | $180.32 | $43.13 | 3,508,650 |
| 2016-05-02 | $172.05 | $172.05 | $172.05 | $172.05 | $41.15 | 0 |
| 2016-04-29 | $178.01 | $179.28 | $171.71 | $172.05 | $41.15 | 3,343,420 |
| 2016-04-28 | $172.00 | $184.47 | $167.00 | $181.30 | $43.36 | 4,427,140 |
| 2016-04-27 | $178.00 | $183.80 | $172.00 | $172.00 | $41.14 | 4,392,820 |
| 2016-04-26 | $178.50 | $181.50 | $172.31 | $176.60 | $42.24 | 3,865,060 |
| 2016-04-25 | $166.00 | $184.80 | $164.22 | $181.80 | $43.48 | 6,091,230 |
| 2016-04-22 | $165.50 | $174.99 | $161.11 | $168.00 | $40.18 | 4,536,460 |
| 2016-04-21 | $174.20 | $187.57 | $170.02 | $170.97 | $40.89 | 6,535,670 |
| 2016-04-20 | $179.98 | $181.63 | $168.02 | $170.70 | $40.83 | 8,373,940 |
| 2016-04-19 | $160.11 | $165.12 | $160.11 | $165.12 | $39.49 | 3,441,990 |
| 2016-04-18 | $150.11 | $150.11 | $150.11 | $150.11 | $35.90 | 2,963,730 |
| 2016-04-15 | $136.46 | $136.46 | $136.46 | $136.46 | $32.64 | 204,890 |
| 2016-04-14 | $124.05 | $124.05 | $124.05 | $124.05 | $29.67 | 241,480 |
| 2016-04-13 | $112.77 | $112.77 | $112.77 | $112.77 | $26.97 | 342,700 |
| 2016-04-12 | $102.52 | $102.52 | $102.52 | $102.52 | $24.52 | 253,830 |
| 2016-04-11 | $93.20 | $93.20 | $93.20 | $93.20 | $22.29 | 47,000 |
| 2016-04-08 | $84.73 | $84.73 | $84.73 | $84.73 | $20.27 | 92,930 |
| 2016-04-07 | $77.03 | $77.03 | $77.03 | $77.03 | $18.42 | 60,400 |
| 2016-04-06 | $70.03 | $70.03 | $70.03 | $70.03 | $16.75 | 81,870 |
| 2016-04-05 | $63.66 | $63.66 | $63.66 | $63.66 | $15.23 | 59,400 |
| 2016-04-04 | $57.87 | $57.87 | $57.87 | $57.87 | $13.84 | 0 |
| 2016-04-01 | $57.87 | $57.87 | $57.87 | $57.87 | $13.84 | 42,870 |
| 2016-03-31 | $52.61 | $52.61 | $52.61 | $52.61 | $12.58 | 11,950 |
| 2016-03-30 | $47.83 | $47.83 | $47.83 | $47.83 | $11.44 | 3,900 |
| 2016-03-29 | $43.48 | $43.48 | $43.48 | $43.48 | $10.40 | 5,800 |
| 2016-03-28 | $39.53 | $39.53 | $39.53 | $39.53 | $9.46 | 5,700 |
| 2016-03-25 | $35.94 | $35.94 | $35.94 | $35.94 | $8.60 | 600 |
| 2016-03-24 | $32.67 | $32.67 | $32.67 | $32.67 | $7.81 | 1,910 |
| 2016-03-23 | $29.70 | $29.70 | $29.70 | $29.70 | $7.10 | 1,700 |
| 2016-03-22 | $22.50 | $27.00 | $22.50 | $27.00 | $6.46 | 5,210 |
Shenzhen VT Technologies Company Ltd (300484) News Headlines
Recent Shenzhen VT Technologies Company Ltd (300484) News
Similar Companies to Shenzhen VT Technologies Company Ltd (300484) 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 | -- | -- | -- |