Hubei Century Network Technology Company Ltd (300494) Exchange: SHE
Data as of July 17, 2025
$14.01 ($0.50) 3.70%
Hubei Century Network Technology Company Ltd - Daily Information
Click for more stock information on Hubei Century Network Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.47 |
| Previous Close | $14.01 |
| High | $14.16 |
| Low | $13.40 |
| Adjusted Open | $13.47 |
| Previous Adjusted Close | $14.01 |
| Adjusted High | $14.16 |
| Adjusted Low | $13.40 |
About Hubei Century Network Technology Company Ltd (300494)
Invest in Hubei Century Network Technology Company Ltd (300494)
Historical Stock Data for Hubei Century Network Technology Company Ltd (300494)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.47 | $14.16 | $13.40 | $14.01 | $14.01 | 57,949,470 |
| 2025-07-07 | $13.44 | $13.86 | $13.42 | $13.51 | $13.51 | 31,593,330 |
| 2025-07-04 | $13.34 | $13.96 | $13.20 | $13.61 | $13.61 | 44,631,960 |
| 2025-07-03 | $13.31 | $13.53 | $13.23 | $13.36 | $13.36 | 15,364,800 |
| 2025-07-02 | $13.43 | $13.59 | $13.32 | $13.44 | $13.44 | 20,465,080 |
| 2025-07-01 | $13.60 | $13.74 | $13.36 | $13.55 | $13.55 | 23,885,040 |
| 2025-06-30 | $13.13 | $13.80 | $13.06 | $13.64 | $13.64 | 45,080,680 |
| 2025-06-27 | $13.15 | $13.27 | $13.01 | $13.06 | $13.06 | 17,313,210 |
| 2025-06-26 | $13.23 | $13.34 | $13.09 | $13.17 | $13.17 | 22,234,880 |
| 2025-06-25 | $13.25 | $13.30 | $13.00 | $13.29 | $13.29 | 26,976,440 |
| 2025-06-24 | $12.69 | $13.38 | $12.63 | $13.25 | $13.25 | 43,444,920 |
| 2025-06-23 | $12.20 | $12.60 | $12.15 | $12.58 | $12.58 | 17,465,600 |
| 2025-06-20 | $13.15 | $13.27 | $12.31 | $12.38 | $12.38 | 33,499,180 |
| 2025-06-19 | $13.09 | $13.48 | $12.86 | $13.07 | $13.07 | 33,562,510 |
| 2025-06-18 | $13.33 | $13.49 | $13.06 | $13.15 | $13.15 | 22,605,130 |
| 2025-06-17 | $13.81 | $13.91 | $13.31 | $13.43 | $13.43 | 35,085,790 |
| 2025-06-13 | $13.52 | $13.63 | $12.91 | $13.14 | $13.14 | 42,845,880 |
| 2025-06-12 | $13.83 | $14.45 | $13.75 | $13.77 | $13.77 | 55,354,250 |
| 2025-06-11 | $13.40 | $14.33 | $13.29 | $14.12 | $14.12 | 69,244,500 |
| 2025-06-10 | $13.28 | $13.52 | $12.94 | $13.48 | $13.48 | 38,421,480 |
| 2025-06-09 | $12.92 | $13.48 | $12.88 | $13.40 | $13.40 | 36,188,770 |
| 2025-06-06 | $12.91 | $13.69 | $12.73 | $13.10 | $13.10 | 35,088,140 |
| 2025-06-05 | $12.82 | $13.06 | $12.61 | $13.03 | $13.03 | 28,003,810 |
| 2025-06-04 | $12.61 | $13.08 | $12.61 | $12.82 | $12.82 | 23,297,640 |
| 2025-06-03 | $12.26 | $13.10 | $12.25 | $12.67 | $12.67 | 28,954,330 |
| 2025-05-30 | $12.93 | $13.49 | $12.55 | $12.56 | $12.56 | 37,280,980 |
| 2025-05-29 | $12.93 | $13.08 | $12.79 | $13.00 | $13.00 | 30,407,720 |
| 2025-05-28 | $12.80 | $13.07 | $12.59 | $13.06 | $13.06 | 39,295,860 |
| 2025-05-27 | $12.75 | $12.89 | $12.61 | $12.85 | $12.85 | 28,218,800 |
| 2025-05-26 | $12.22 | $13.07 | $12.14 | $12.97 | $12.97 | 50,857,940 |
| 2025-05-23 | $12.52 | $12.76 | $12.16 | $12.20 | $12.20 | 32,541,180 |
| 2025-05-22 | $12.16 | $12.62 | $12.03 | $12.60 | $12.60 | 36,801,050 |
| 2025-05-21 | $12.28 | $12.42 | $12.13 | $12.17 | $12.17 | 11,903,020 |
| 2025-05-20 | $12.00 | $12.58 | $11.98 | $12.38 | $12.38 | 22,467,990 |
| 2025-05-19 | $12.01 | $12.20 | $11.85 | $12.08 | $12.08 | 13,514,910 |
| 2025-05-16 | $12.33 | $12.40 | $12.11 | $12.13 | $12.13 | 23,115,820 |
| 2025-05-15 | $12.20 | $12.66 | $11.90 | $12.58 | $12.58 | 24,583,360 |
| 2025-05-14 | $12.12 | $12.30 | $12.00 | $12.21 | $12.21 | 11,056,980 |
| 2025-05-13 | $12.30 | $12.50 | $12.14 | $12.18 | $12.18 | 14,241,160 |
| 2025-05-12 | $12.25 | $12.26 | $12.12 | $12.24 | $12.24 | 9,745,920 |
| 2025-05-09 | $12.21 | $12.41 | $12.08 | $12.09 | $12.09 | 12,472,420 |
| 2025-05-08 | $12.17 | $12.49 | $12.13 | $12.32 | $12.32 | 17,339,480 |
| 2025-05-07 | $12.58 | $12.66 | $12.10 | $12.24 | $12.24 | 22,942,460 |
| 2025-05-06 | $11.92 | $12.60 | $11.89 | $12.47 | $12.47 | 31,909,100 |
| 2025-04-30 | $11.78 | $12.00 | $11.75 | $11.86 | $11.86 | 21,490,760 |
| 2025-04-29 | $11.45 | $11.93 | $11.34 | $11.80 | $11.80 | 32,194,160 |
| 2025-04-28 | $11.07 | $12.38 | $11.00 | $11.68 | $11.68 | 48,015,400 |
| 2025-04-25 | $10.62 | $10.76 | $10.58 | $10.67 | $10.67 | 9,707,400 |
| 2025-04-24 | $11.05 | $11.05 | $10.55 | $10.59 | $10.59 | 13,703,460 |
| 2025-04-23 | $10.97 | $11.12 | $10.91 | $10.98 | $10.98 | 9,001,220 |
| 2025-04-22 | $11.03 | $11.34 | $10.91 | $10.96 | $10.96 | 12,049,100 |
| 2025-04-21 | $10.90 | $10.99 | $10.70 | $10.99 | $10.99 | 12,913,260 |
| 2025-04-18 | $10.76 | $11.13 | $10.73 | $10.98 | $10.98 | 11,999,220 |
| 2025-04-17 | $10.87 | $11.00 | $10.77 | $10.78 | $10.78 | 11,891,850 |
| 2025-04-16 | $11.12 | $11.25 | $10.79 | $10.94 | $10.94 | 12,081,000 |
| 2025-04-15 | $10.99 | $11.22 | $10.90 | $11.19 | $11.19 | 14,881,990 |
| 2025-04-14 | $10.92 | $11.14 | $10.92 | $10.98 | $10.98 | 10,379,020 |
| 2025-04-11 | $10.69 | $10.92 | $10.62 | $10.77 | $10.77 | 11,377,440 |
| 2025-04-10 | $10.86 | $11.10 | $10.76 | $10.78 | $10.78 | 16,829,260 |
| 2025-04-09 | $9.99 | $10.75 | $9.51 | $10.59 | $10.59 | 19,988,860 |
| 2025-04-08 | $10.02 | $10.55 | $9.93 | $10.19 | $10.19 | 19,791,980 |
| 2025-04-07 | $11.40 | $11.48 | $9.62 | $9.70 | $9.70 | 26,343,200 |
| 2025-04-03 | $11.70 | $12.29 | $11.70 | $12.03 | $12.03 | 14,059,430 |
| 2025-04-02 | $11.72 | $12.07 | $11.72 | $11.87 | $11.87 | 7,355,540 |
| 2025-04-01 | $11.76 | $12.05 | $11.67 | $11.84 | $11.84 | 12,104,440 |
| 2025-03-31 | $11.75 | $11.77 | $11.38 | $11.71 | $11.71 | 11,624,120 |
| 2025-03-28 | $11.97 | $12.09 | $11.86 | $11.86 | $11.86 | 9,841,600 |
| 2025-03-27 | $12.02 | $12.20 | $11.91 | $11.93 | $11.93 | 13,344,080 |
| 2025-03-26 | $12.05 | $12.22 | $11.98 | $12.09 | $12.09 | 7,507,340 |
| 2025-03-25 | $12.15 | $12.25 | $11.92 | $12.04 | $12.04 | 9,715,060 |
| 2025-03-24 | $12.53 | $12.75 | $11.84 | $12.19 | $12.19 | 20,350,990 |
| 2025-03-21 | $12.88 | $12.95 | $12.58 | $12.64 | $12.64 | 13,742,240 |
| 2025-03-20 | $13.20 | $13.20 | $12.89 | $12.90 | $12.90 | 16,897,890 |
| 2025-03-19 | $13.42 | $13.50 | $13.08 | $13.25 | $13.25 | 21,602,740 |
| 2025-03-18 | $13.42 | $13.90 | $13.30 | $13.51 | $13.51 | 29,194,690 |
| 2025-03-17 | $14.08 | $14.35 | $13.35 | $13.40 | $13.40 | 31,657,520 |
| 2025-03-14 | $12.99 | $13.68 | $12.84 | $13.54 | $13.54 | 33,512,300 |
| 2025-03-13 | $13.32 | $13.48 | $12.84 | $13.04 | $13.04 | 24,856,880 |
| 2025-03-12 | $13.31 | $13.78 | $13.23 | $13.48 | $13.48 | 29,972,560 |
| 2025-03-11 | $13.05 | $13.49 | $13.00 | $13.28 | $13.28 | 22,293,480 |
| 2025-03-10 | $13.13 | $13.42 | $13.00 | $13.30 | $13.30 | 22,197,640 |
| 2025-03-07 | $13.50 | $13.55 | $13.02 | $13.17 | $13.17 | 25,800,500 |
| 2025-03-06 | $12.99 | $13.63 | $12.99 | $13.57 | $13.57 | 37,828,810 |
| 2025-03-05 | $12.88 | $12.98 | $12.60 | $12.94 | $12.94 | 20,293,030 |
| 2025-03-04 | $12.74 | $13.04 | $12.58 | $12.94 | $12.94 | 19,337,460 |
| 2025-03-03 | $12.52 | $13.25 | $12.32 | $12.86 | $12.86 | 34,856,040 |
| 2025-02-28 | $13.51 | $13.62 | $12.43 | $12.50 | $12.50 | 41,885,050 |
| 2025-02-27 | $13.68 | $14.20 | $13.62 | $13.79 | $13.79 | 48,756,560 |
| 2025-02-26 | $13.94 | $14.07 | $13.61 | $13.72 | $13.72 | 36,694,820 |
| 2025-02-25 | $14.00 | $14.23 | $13.78 | $13.80 | $13.80 | 54,221,920 |
| 2025-02-24 | $14.34 | $14.78 | $13.72 | $14.61 | $14.61 | 65,910,880 |
| 2025-02-20 | $14.68 | $14.85 | $13.90 | $14.20 | $14.20 | 63,607,740 |
| 2025-02-19 | $13.32 | $14.40 | $13.02 | $14.33 | $14.33 | 75,837,990 |
| 2025-02-18 | $15.41 | $15.80 | $13.55 | $13.56 | $13.56 | 87,368,900 |
| 2025-02-17 | $14.26 | $14.67 | $14.03 | $14.31 | $14.31 | 62,669,900 |
| 2025-02-14 | $14.14 | $14.80 | $13.53 | $14.44 | $14.44 | 76,779,280 |
| 2025-02-13 | $14.24 | $15.03 | $13.92 | $14.46 | $14.46 | 90,908,710 |
| 2025-02-12 | $13.55 | $15.00 | $13.50 | $14.12 | $14.12 | 71,895,060 |
| 2025-02-11 | $13.98 | $14.24 | $13.62 | $13.80 | $13.80 | 61,698,120 |
| 2025-02-10 | $13.47 | $14.40 | $13.40 | $14.34 | $14.34 | 85,886,700 |
| 2025-02-07 | $13.22 | $13.78 | $13.00 | $13.49 | $13.49 | 83,935,360 |
| 2025-02-06 | $13.46 | $13.96 | $12.92 | $13.60 | $13.60 | 89,788,710 |
| 2025-02-05 | $12.20 | $12.88 | $12.19 | $12.61 | $12.61 | 49,627,500 |
| 2025-01-27 | $12.22 | $12.74 | $11.88 | $11.89 | $11.89 | 31,398,020 |
| 2025-01-24 | $11.40 | $12.26 | $11.26 | $12.19 | $12.19 | 42,907,500 |
| 2025-01-23 | $11.64 | $11.82 | $11.40 | $11.40 | $11.40 | 25,767,000 |
| 2025-01-22 | $12.15 | $12.15 | $11.45 | $11.46 | $11.46 | 40,932,940 |
| 2025-01-21 | $12.06 | $12.97 | $12.06 | $12.49 | $12.49 | 58,023,710 |
| 2025-01-20 | $12.54 | $12.81 | $11.86 | $12.00 | $12.00 | 36,054,190 |
| 2025-01-17 | $11.60 | $12.15 | $11.41 | $11.71 | $11.71 | 33,417,670 |
| 2025-01-16 | $11.90 | $12.30 | $11.55 | $11.65 | $11.65 | 36,376,660 |
| 2025-01-15 | $11.76 | $12.22 | $11.64 | $11.86 | $11.86 | 39,629,720 |
| 2025-01-14 | $11.15 | $11.65 | $11.01 | $11.65 | $11.65 | 36,213,780 |
| 2025-01-13 | $10.48 | $11.36 | $10.45 | $11.15 | $11.15 | 30,688,460 |
| 2025-01-09 | $10.65 | $10.97 | $10.61 | $10.81 | $10.81 | 18,434,420 |
| 2025-01-08 | $10.70 | $10.80 | $10.35 | $10.74 | $10.74 | 20,246,740 |
| 2025-01-07 | $10.31 | $10.72 | $10.31 | $10.71 | $10.71 | 21,800,560 |
| 2025-01-06 | $10.30 | $10.40 | $10.03 | $10.32 | $10.32 | 17,961,300 |
| 2025-01-03 | $11.07 | $11.10 | $10.30 | $10.35 | $10.35 | 25,402,650 |
| 2025-01-02 | $11.32 | $11.36 | $10.85 | $11.00 | $11.00 | 21,232,260 |
| 2024-12-31 | $12.00 | $12.07 | $11.20 | $11.24 | $11.24 | 26,957,020 |
| 2024-12-30 | $12.11 | $12.16 | $11.67 | $11.92 | $11.92 | 21,473,680 |
| 2024-12-27 | $12.42 | $12.67 | $12.15 | $12.16 | $12.16 | 26,352,820 |
| 2024-12-26 | $12.55 | $12.74 | $12.45 | $12.46 | $12.46 | 20,857,870 |
| 2024-12-25 | $12.90 | $13.20 | $12.48 | $12.53 | $12.53 | 24,590,800 |
| 2024-12-24 | $12.88 | $13.08 | $12.58 | $13.05 | $13.05 | 25,980,630 |
| 2024-12-23 | $13.80 | $13.90 | $12.64 | $12.64 | $12.64 | 47,970,360 |
| 2024-12-20 | $13.79 | $14.29 | $13.54 | $13.82 | $13.82 | 52,048,410 |
| 2024-12-19 | $13.18 | $13.43 | $12.88 | $13.30 | $13.30 | 36,531,040 |
| 2024-12-18 | $13.24 | $13.67 | $12.84 | $13.39 | $13.39 | 34,385,200 |
| 2024-12-17 | $13.92 | $13.92 | $13.13 | $13.19 | $13.19 | 43,546,310 |
| 2024-12-16 | $14.80 | $14.95 | $13.86 | $14.07 | $14.07 | 62,120,760 |
| 2024-12-13 | $14.58 | $15.58 | $14.40 | $14.85 | $14.85 | 87,018,290 |
| 2024-12-12 | $14.91 | $15.42 | $14.64 | $14.80 | $14.80 | 71,446,540 |
| 2024-12-11 | $14.52 | $14.89 | $14.41 | $14.76 | $14.76 | 60,567,580 |
| 2024-12-10 | $15.00 | $15.48 | $14.55 | $14.76 | $14.76 | 108,340,390 |
| 2024-12-09 | $15.10 | $15.79 | $14.52 | $14.82 | $14.82 | 142,814,870 |
| 2024-12-06 | $13.53 | $16.01 | $13.40 | $14.93 | $14.93 | 179,603,080 |
| 2024-12-05 | $12.70 | $13.49 | $12.70 | $13.34 | $13.34 | 59,332,710 |
| 2024-12-04 | $13.02 | $13.14 | $12.46 | $12.56 | $12.56 | 43,158,760 |
| 2024-12-03 | $13.53 | $13.53 | $12.95 | $13.12 | $13.12 | 53,811,650 |
| 2024-12-02 | $13.50 | $13.88 | $13.42 | $13.61 | $13.61 | 50,448,770 |
| 2024-11-29 | $13.69 | $13.92 | $13.16 | $13.60 | $13.60 | 63,642,350 |
| 2024-11-28 | $14.60 | $15.15 | $13.83 | $13.85 | $13.85 | 83,380,330 |
| 2024-11-27 | $13.10 | $14.50 | $12.77 | $14.45 | $14.45 | 86,075,820 |
| 2024-11-26 | $13.20 | $14.10 | $12.93 | $13.61 | $13.61 | 73,202,300 |
| 2024-11-25 | $13.55 | $13.68 | $12.47 | $13.37 | $13.37 | 62,773,530 |
| 2024-11-22 | $12.98 | $14.20 | $12.75 | $13.23 | $13.23 | 97,891,110 |
| 2024-11-21 | $12.90 | $13.83 | $12.80 | $13.10 | $13.10 | 76,553,810 |
| 2024-11-20 | $12.36 | $13.29 | $12.25 | $13.02 | $13.02 | 68,869,590 |
| 2024-11-19 | $11.73 | $12.54 | $11.24 | $12.49 | $12.49 | 49,415,220 |
| 2024-11-18 | $13.13 | $13.49 | $11.77 | $11.94 | $11.94 | 57,835,300 |
| 2024-11-15 | $12.47 | $13.20 | $12.47 | $12.60 | $12.60 | 72,370,670 |
| 2024-11-14 | $12.75 | $13.40 | $12.46 | $12.47 | $12.47 | 73,205,940 |
| 2024-11-13 | $12.61 | $12.89 | $12.25 | $12.66 | $12.66 | 69,525,500 |
| 2024-11-12 | $12.38 | $13.31 | $12.04 | $13.08 | $13.08 | 111,394,180 |
| 2024-11-11 | $11.53 | $12.32 | $11.48 | $12.30 | $12.30 | 44,802,410 |
| 2024-11-08 | $11.96 | $12.04 | $11.58 | $11.61 | $11.61 | 32,814,900 |
| 2024-11-07 | $11.60 | $12.00 | $11.45 | $11.86 | $11.86 | 34,171,490 |
| 2024-11-06 | $11.36 | $11.95 | $11.29 | $11.69 | $11.69 | 43,913,900 |
| 2024-11-05 | $10.74 | $11.36 | $10.73 | $11.29 | $11.29 | 29,763,170 |
| 2024-11-04 | $10.41 | $10.78 | $10.38 | $10.78 | $10.78 | 16,874,630 |
| 2024-11-01 | $11.19 | $11.55 | $10.50 | $10.50 | $10.50 | 30,132,360 |
| 2024-10-31 | $11.07 | $11.33 | $10.85 | $11.20 | $11.20 | 23,807,070 |
| 2024-10-30 | $11.20 | $11.39 | $10.89 | $11.09 | $11.09 | 28,946,190 |
| 2024-10-29 | $12.01 | $12.10 | $11.34 | $11.35 | $11.35 | 31,350,100 |
| 2024-10-28 | $11.53 | $11.98 | $11.52 | $11.89 | $11.89 | 29,754,270 |
| 2024-10-25 | $11.48 | $11.82 | $11.42 | $11.68 | $11.68 | 24,519,060 |
| 2024-10-24 | $11.64 | $11.69 | $11.38 | $11.42 | $11.42 | 24,648,060 |
| 2024-10-23 | $12.01 | $12.10 | $11.61 | $11.74 | $11.74 | 36,082,040 |
| 2024-10-22 | $11.76 | $12.45 | $11.74 | $12.09 | $12.09 | 50,054,720 |
| 2024-10-21 | $11.50 | $12.06 | $11.42 | $11.82 | $11.82 | 45,162,080 |
| 2024-10-18 | $11.12 | $11.76 | $10.87 | $11.46 | $11.46 | 40,790,630 |
| 2024-10-17 | $11.00 | $11.45 | $10.93 | $11.14 | $11.14 | 38,539,680 |
| 2024-10-16 | $10.60 | $11.18 | $10.57 | $10.93 | $10.93 | 27,073,240 |
| 2024-10-15 | $10.80 | $11.48 | $10.67 | $10.95 | $10.95 | 38,703,700 |
| 2024-10-14 | $10.63 | $10.90 | $10.27 | $10.89 | $10.89 | 24,656,710 |
| 2024-10-11 | $11.00 | $11.16 | $10.40 | $10.57 | $10.57 | 26,968,290 |
| 2024-10-10 | $11.40 | $11.87 | $10.83 | $11.23 | $11.23 | 33,844,470 |
| 2024-10-09 | $12.71 | $12.71 | $11.15 | $11.17 | $11.17 | 56,946,520 |
| 2024-10-08 | $13.93 | $14.00 | $11.96 | $13.36 | $13.36 | 81,162,370 |
| 2024-09-30 | $10.60 | $11.94 | $10.42 | $11.75 | $11.75 | 63,326,890 |
| 2024-09-27 | $9.76 | $10.40 | $9.66 | $10.18 | $10.18 | 41,824,590 |
| 2024-09-26 | $9.23 | $9.58 | $9.22 | $9.58 | $9.58 | 22,894,300 |
| 2024-09-25 | $9.13 | $9.57 | $9.12 | $9.29 | $9.29 | 29,581,260 |
| 2024-09-24 | $8.70 | $9.08 | $8.66 | $9.08 | $9.08 | 21,787,980 |
| 2024-09-23 | $8.66 | $8.81 | $8.60 | $8.73 | $8.73 | 8,475,300 |
| 2024-09-20 | $8.84 | $8.84 | $8.62 | $8.70 | $8.70 | 9,820,220 |
| 2024-09-19 | $8.63 | $8.90 | $8.58 | $8.83 | $8.83 | 12,810,040 |
| 2024-09-18 | $8.66 | $8.81 | $8.48 | $8.57 | $8.57 | 8,726,840 |
| 2024-09-13 | $8.92 | $8.98 | $8.71 | $8.72 | $8.72 | 10,139,520 |
| 2024-09-12 | $9.08 | $9.25 | $8.89 | $8.90 | $8.90 | 14,020,360 |
| 2024-09-11 | $9.08 | $9.24 | $8.97 | $9.09 | $9.09 | 11,853,020 |
| 2024-09-10 | $9.06 | $9.22 | $8.79 | $9.14 | $9.14 | 16,089,000 |
| 2024-09-09 | $8.88 | $9.09 | $8.80 | $9.02 | $9.02 | 10,939,340 |
| 2024-09-06 | $9.11 | $9.24 | $8.98 | $8.99 | $8.99 | 17,135,420 |
| 2024-09-05 | $8.82 | $9.39 | $8.82 | $9.17 | $9.17 | 29,285,550 |
| 2024-09-04 | $8.80 | $8.95 | $8.75 | $8.81 | $8.81 | 11,428,470 |
| 2024-09-03 | $8.77 | $8.98 | $8.66 | $8.92 | $8.92 | 15,502,700 |
| 2024-09-02 | $9.17 | $9.27 | $8.71 | $8.74 | $8.74 | 24,754,840 |
| 2024-08-30 | $8.69 | $9.35 | $8.65 | $9.23 | $9.23 | 31,963,520 |
| 2024-08-29 | $8.60 | $9.15 | $8.56 | $8.74 | $8.74 | 19,147,220 |
| 2024-08-28 | $8.70 | $8.86 | $8.47 | $8.76 | $8.76 | 15,773,520 |
| 2024-08-27 | $9.10 | $9.31 | $8.75 | $8.81 | $8.81 | 21,129,440 |
| 2024-08-26 | $9.05 | $9.28 | $8.86 | $9.16 | $9.16 | 15,323,800 |
| 2024-08-23 | $9.17 | $9.28 | $8.92 | $9.02 | $9.02 | 20,316,000 |
| 2024-08-22 | $9.78 | $10.09 | $9.26 | $9.29 | $9.29 | 31,800,260 |
| 2024-08-21 | $10.37 | $10.49 | $9.91 | $9.94 | $9.94 | 39,122,400 |
| 2024-08-20 | $10.16 | $10.70 | $9.87 | $10.43 | $10.43 | 58,351,510 |
| 2024-08-19 | $10.08 | $10.34 | $9.92 | $10.26 | $10.26 | 43,699,720 |
| 2024-08-16 | $10.05 | $10.11 | $9.85 | $9.89 | $9.89 | 27,583,200 |
| 2024-08-15 | $9.40 | $10.36 | $9.29 | $10.06 | $10.06 | 48,529,580 |
| 2024-08-14 | $9.19 | $9.62 | $9.14 | $9.49 | $9.49 | 20,999,400 |
| 2024-08-13 | $9.15 | $9.27 | $9.02 | $9.23 | $9.23 | 8,018,000 |
| 2024-08-12 | $9.23 | $9.33 | $9.12 | $9.17 | $9.17 | 11,676,840 |
| 2024-08-09 | $9.61 | $9.75 | $9.31 | $9.34 | $9.34 | 14,468,640 |
| 2024-08-08 | $9.74 | $9.79 | $9.46 | $9.61 | $9.61 | 17,331,780 |
| 2024-08-07 | $9.91 | $10.08 | $9.81 | $9.83 | $9.83 | 23,870,520 |
| 2024-08-06 | $9.59 | $10.35 | $9.59 | $10.06 | $10.06 | 49,359,660 |
| 2024-08-05 | $9.52 | $10.04 | $9.50 | $9.51 | $9.51 | 30,149,100 |
| 2024-08-02 | $9.59 | $9.77 | $9.48 | $9.51 | $9.51 | 13,141,240 |
| 2024-08-01 | $9.71 | $9.82 | $9.63 | $9.72 | $9.72 | 16,520,820 |
| 2024-07-31 | $9.42 | $9.80 | $9.42 | $9.77 | $9.77 | 22,357,340 |
| 2024-07-30 | $9.40 | $9.69 | $9.40 | $9.46 | $9.46 | 23,871,160 |
| 2024-07-29 | $9.05 | $9.69 | $8.94 | $9.52 | $9.52 | 31,677,250 |
| 2024-07-26 | $8.91 | $9.17 | $8.83 | $9.08 | $9.08 | 11,370,350 |
| 2024-07-25 | $8.63 | $9.02 | $8.61 | $8.89 | $8.89 | 13,214,850 |
| 2024-07-24 | $9.00 | $9.14 | $8.72 | $8.74 | $8.74 | 14,898,350 |
| 2024-07-23 | $9.52 | $9.55 | $9.07 | $9.08 | $9.08 | 13,416,340 |
| 2024-07-22 | $9.23 | $9.43 | $9.16 | $9.43 | $9.43 | 13,114,220 |
| 2024-07-19 | $9.16 | $9.34 | $9.15 | $9.27 | $9.27 | 12,188,480 |
| 2024-07-18 | $9.28 | $9.30 | $9.00 | $9.24 | $9.24 | 18,024,580 |
| 2024-07-17 | $9.28 | $9.89 | $9.23 | $9.44 | $9.44 | 24,805,180 |
| 2024-07-16 | $9.07 | $9.32 | $9.00 | $9.28 | $9.28 | 9,847,700 |
| 2024-07-15 | $9.35 | $9.37 | $9.15 | $9.18 | $9.18 | 9,591,120 |
| 2024-07-12 | $9.48 | $9.62 | $9.34 | $9.35 | $9.35 | 11,669,400 |
| 2024-07-11 | $9.36 | $9.54 | $9.30 | $9.51 | $9.51 | 15,733,520 |
| 2024-07-10 | $9.28 | $9.45 | $9.13 | $9.18 | $9.18 | 12,109,340 |
| 2024-07-09 | $9.22 | $9.39 | $8.93 | $9.36 | $9.36 | 15,896,940 |
| 2024-07-08 | $9.60 | $9.64 | $9.20 | $9.23 | $9.23 | 12,194,080 |
| 2024-07-05 | $9.61 | $9.76 | $9.46 | $9.70 | $9.70 | 10,061,820 |
| 2024-07-04 | $9.96 | $10.02 | $9.58 | $9.61 | $9.61 | 10,591,040 |
| 2024-07-03 | $10.13 | $10.13 | $9.92 | $9.95 | $9.95 | 8,236,540 |
| 2024-07-02 | $10.07 | $10.30 | $10.06 | $10.13 | $10.13 | 11,172,900 |
| 2024-07-01 | $10.01 | $10.13 | $9.85 | $10.12 | $10.12 | 10,579,460 |
| 2024-06-28 | $10.02 | $10.25 | $10.01 | $10.05 | $10.05 | 14,572,270 |
| 2024-06-27 | $10.22 | $10.58 | $10.08 | $10.09 | $10.09 | 23,049,370 |
| 2024-06-26 | $9.58 | $10.25 | $9.52 | $10.22 | $10.22 | 24,791,220 |
| 2024-06-25 | $9.58 | $9.67 | $9.42 | $9.58 | $9.58 | 10,769,550 |
| 2024-06-24 | $10.00 | $10.00 | $9.53 | $9.56 | $9.56 | 16,278,960 |
| 2024-06-21 | $10.21 | $10.27 | $10.04 | $10.12 | $10.12 | 8,848,360 |
| 2024-06-20 | $10.52 | $10.60 | $10.20 | $10.20 | $10.20 | 12,945,810 |
| 2024-06-19 | $10.81 | $10.83 | $10.58 | $10.60 | $10.60 | 11,352,460 |
| 2024-06-18 | $10.75 | $10.92 | $10.75 | $10.84 | $10.84 | 12,014,860 |
| 2024-06-17 | $11.00 | $11.05 | $10.77 | $10.83 | $10.83 | 14,065,970 |
| 2024-06-14 | $10.58 | $11.19 | $10.58 | $10.98 | $10.98 | 22,091,440 |
| 2024-06-13 | $10.71 | $10.81 | $10.59 | $10.64 | $10.64 | 11,305,580 |
| 2024-06-12 | $10.50 | $10.80 | $10.41 | $10.72 | $10.72 | 15,451,980 |
| 2024-06-11 | $10.21 | $10.55 | $10.11 | $10.48 | $10.48 | 11,466,830 |
| 2024-06-07 | $10.44 | $10.58 | $10.22 | $10.38 | $10.38 | 13,493,780 |
| 2024-06-06 | $10.80 | $10.92 | $10.18 | $10.27 | $10.27 | 20,186,240 |
| 2024-06-05 | $11.01 | $11.03 | $10.72 | $10.72 | $10.72 | 13,866,100 |
| 2024-06-04 | $11.08 | $11.16 | $10.88 | $11.10 | $11.10 | 12,352,620 |
| 2024-06-03 | $11.35 | $11.37 | $11.05 | $11.12 | $11.12 | 13,154,380 |
| 2024-05-31 | $11.08 | $11.48 | $11.08 | $11.38 | $11.38 | 17,467,840 |
| 2024-05-30 | $11.14 | $11.26 | $11.01 | $11.06 | $11.06 | 11,347,890 |
| 2024-05-29 | $11.19 | $11.34 | $11.15 | $11.26 | $11.26 | 10,570,580 |
| 2024-05-28 | $11.40 | $11.41 | $11.17 | $11.19 | $11.19 | 11,624,160 |
| 2024-05-27 | $11.54 | $11.69 | $11.19 | $11.47 | $11.47 | 17,725,920 |
| 2024-05-24 | $11.74 | $11.89 | $11.53 | $11.56 | $11.56 | 13,761,200 |
| 2024-05-23 | $12.14 | $12.14 | $11.75 | $11.80 | $11.80 | 18,322,400 |
| 2024-05-22 | $12.19 | $12.25 | $12.03 | $12.15 | $12.15 | 15,658,560 |
| 2024-05-21 | $12.16 | $12.53 | $12.15 | $12.29 | $12.29 | 21,820,220 |
| 2024-05-20 | $12.10 | $12.37 | $12.05 | $12.23 | $12.23 | 18,113,710 |
| 2024-05-17 | $12.25 | $12.32 | $12.02 | $12.24 | $12.24 | 19,839,400 |
| 2024-05-16 | $12.45 | $12.73 | $12.20 | $12.30 | $12.30 | 27,658,200 |
| 2024-05-15 | $12.42 | $13.12 | $12.42 | $12.67 | $12.67 | 42,090,180 |
| 2024-05-14 | $12.50 | $12.70 | $12.28 | $12.60 | $12.60 | 39,414,500 |
| 2024-05-13 | $12.04 | $12.16 | $11.80 | $11.93 | $11.93 | 15,920,170 |
| 2024-05-10 | $12.54 | $12.70 | $12.13 | $12.16 | $12.16 | 20,879,260 |
| 2024-05-09 | $12.47 | $12.62 | $12.37 | $12.48 | $12.48 | 16,355,700 |
| 2024-05-08 | $12.90 | $12.90 | $12.40 | $12.42 | $12.42 | 27,123,650 |
| 2024-05-07 | $13.11 | $13.38 | $12.91 | $13.02 | $13.02 | 24,392,650 |
| 2024-05-06 | $13.09 | $13.42 | $13.05 | $13.13 | $13.13 | 29,585,390 |
| 2024-04-30 | $13.19 | $13.28 | $12.71 | $12.83 | $12.83 | 26,956,730 |
| 2024-04-29 | $12.68 | $13.27 | $12.65 | $13.22 | $13.22 | 37,889,000 |
| 2024-04-26 | $12.55 | $13.20 | $12.55 | $12.99 | $12.99 | 30,457,380 |
| 2024-04-25 | $12.64 | $12.85 | $12.57 | $12.64 | $12.64 | 21,924,360 |
| 2024-04-24 | $12.11 | $12.94 | $12.06 | $12.85 | $12.85 | 37,386,610 |
| 2024-04-23 | $11.99 | $12.28 | $11.98 | $12.15 | $12.15 | 22,935,780 |
| 2024-04-22 | $11.78 | $12.11 | $11.69 | $11.86 | $11.86 | 17,171,180 |
| 2024-04-19 | $12.30 | $12.38 | $12.01 | $12.06 | $12.06 | 20,135,360 |
| 2024-04-18 | $12.50 | $12.67 | $12.18 | $12.40 | $12.40 | 26,063,890 |
| 2024-04-17 | $12.15 | $12.74 | $12.15 | $12.60 | $12.60 | 37,093,480 |
| 2024-04-16 | $12.72 | $12.83 | $11.80 | $11.83 | $11.83 | 32,802,750 |
| 2024-04-15 | $13.45 | $13.56 | $12.51 | $12.85 | $12.85 | 35,919,720 |
| 2024-04-12 | $13.80 | $14.08 | $13.40 | $13.45 | $13.45 | 28,958,800 |
| 2024-04-11 | $13.53 | $14.16 | $13.53 | $13.87 | $13.87 | 32,150,790 |
| 2024-04-10 | $14.10 | $14.19 | $13.51 | $13.68 | $13.68 | 37,787,720 |
| 2024-04-09 | $13.97 | $14.60 | $13.86 | $14.43 | $14.43 | 37,468,440 |
| 2024-04-08 | $14.56 | $14.56 | $13.94 | $13.96 | $13.96 | 34,712,780 |
| 2024-04-03 | $15.35 | $15.50 | $14.54 | $14.71 | $14.71 | 53,373,530 |
| 2024-04-02 | $15.76 | $16.20 | $15.28 | $15.50 | $15.50 | 52,517,910 |
| 2024-04-01 | $15.12 | $16.00 | $15.11 | $15.74 | $15.74 | 60,817,490 |
| 2024-03-29 | $15.55 | $15.75 | $14.83 | $15.13 | $15.13 | 64,820,130 |
| 2024-03-28 | $15.06 | $16.22 | $15.06 | $15.90 | $15.90 | 75,561,190 |
| 2024-03-27 | $16.23 | $16.55 | $15.23 | $15.27 | $15.27 | 84,813,490 |
| 2024-03-26 | $17.39 | $17.66 | $16.09 | $16.73 | $16.73 | 118,923,780 |
| 2024-03-25 | $19.87 | $19.87 | $17.40 | $17.63 | $17.63 | 158,628,720 |
| 2024-03-22 | $16.52 | $16.97 | $15.53 | $16.56 | $16.56 | 92,036,150 |
| 2024-03-21 | $16.39 | $17.18 | $16.19 | $16.27 | $16.27 | 107,405,690 |
| 2024-03-20 | $15.24 | $15.86 | $15.18 | $15.77 | $15.77 | 68,703,720 |
| 2024-03-19 | $15.50 | $15.99 | $15.34 | $15.37 | $15.37 | 66,460,930 |
| 2024-03-18 | $15.19 | $15.68 | $14.84 | $15.60 | $15.60 | 68,115,840 |
| 2024-03-15 | $15.03 | $15.18 | $14.72 | $15.06 | $15.06 | 38,585,920 |
| 2024-03-14 | $14.98 | $15.11 | $14.70 | $15.06 | $15.06 | 52,561,960 |
| 2024-03-13 | $14.85 | $15.80 | $14.63 | $15.30 | $15.30 | 90,635,570 |
| 2024-03-12 | $14.39 | $15.05 | $14.37 | $14.68 | $14.68 | 60,246,440 |
| 2024-03-11 | $13.75 | $14.28 | $13.55 | $14.26 | $14.26 | 45,405,350 |
| 2024-03-08 | $13.84 | $13.97 | $13.51 | $13.92 | $13.92 | 43,829,900 |
| 2024-03-07 | $14.49 | $14.69 | $13.84 | $13.88 | $13.88 | 51,460,060 |
| 2024-03-06 | $14.48 | $15.02 | $14.47 | $14.55 | $14.55 | 39,042,260 |
| 2024-03-05 | $14.92 | $15.22 | $14.61 | $14.72 | $14.72 | 55,294,050 |
| 2024-03-04 | $15.14 | $15.39 | $14.43 | $15.26 | $15.26 | 69,125,480 |
| 2024-03-01 | $14.91 | $15.34 | $14.65 | $15.26 | $15.26 | 60,011,370 |
| 2024-02-29 | $14.15 | $14.92 | $14.11 | $14.92 | $14.92 | 56,439,060 |
| 2024-02-28 | $15.59 | $16.24 | $14.10 | $14.15 | $14.15 | 96,345,480 |
| 2024-02-27 | $14.26 | $15.22 | $14.18 | $15.22 | $15.22 | 71,176,310 |
| 2024-02-26 | $14.58 | $14.77 | $14.18 | $14.40 | $14.40 | 59,650,910 |
| 2024-02-23 | $14.43 | $14.92 | $14.04 | $14.85 | $14.85 | 66,139,390 |
| 2024-02-22 | $14.00 | $14.38 | $13.90 | $14.22 | $14.22 | 44,968,910 |
| 2024-02-21 | $13.57 | $14.55 | $13.50 | $13.89 | $13.89 | 61,217,080 |
| 2024-02-20 | $13.68 | $14.96 | $13.60 | $13.90 | $13.90 | 69,087,650 |
| 2024-02-19 | $13.20 | $14.24 | $13.03 | $14.10 | $14.10 | 69,672,240 |
| 2024-02-08 | $11.66 | $12.68 | $11.54 | $12.66 | $12.66 | 49,532,270 |
| 2024-02-07 | $11.80 | $12.34 | $11.35 | $11.54 | $11.54 | 44,388,460 |
| 2024-02-06 | $11.00 | $12.07 | $10.44 | $11.87 | $11.87 | 47,477,700 |
| 2024-02-05 | $12.42 | $12.50 | $10.91 | $11.07 | $11.07 | 52,402,150 |
| 2024-02-02 | $12.75 | $13.47 | $12.20 | $12.68 | $12.68 | 49,207,730 |
| 2024-02-01 | $12.28 | $13.34 | $11.98 | $12.84 | $12.84 | 56,909,130 |
| 2024-01-31 | $13.92 | $14.25 | $12.12 | $12.53 | $12.53 | 73,930,020 |
| 2024-01-30 | $14.72 | $15.27 | $14.10 | $14.17 | $14.17 | 61,910,720 |
| 2024-01-29 | $14.92 | $15.92 | $14.26 | $15.32 | $15.32 | 95,770,140 |
| 2024-01-26 | $14.20 | $16.50 | $14.03 | $15.29 | $15.29 | 106,884,520 |
| 2024-01-25 | $13.60 | $14.50 | $13.33 | $14.42 | $14.42 | 59,501,440 |
| 2024-01-24 | $13.84 | $13.97 | $13.19 | $13.77 | $13.77 | 43,159,660 |
| 2024-01-23 | $13.09 | $14.21 | $12.92 | $14.00 | $14.00 | 56,457,120 |
| 2024-01-22 | $14.26 | $14.33 | $12.88 | $13.09 | $13.09 | 53,958,520 |
| 2024-01-19 | $13.88 | $15.27 | $13.88 | $14.33 | $14.33 | 74,433,890 |
| 2024-01-18 | $13.20 | $13.83 | $13.13 | $13.75 | $13.75 | 37,414,780 |
| 2024-01-17 | $13.56 | $13.88 | $13.37 | $13.37 | $13.37 | 22,582,100 |
| 2024-01-16 | $13.77 | $13.77 | $13.36 | $13.62 | $13.62 | 24,954,440 |
| 2024-01-15 | $13.83 | $14.03 | $13.61 | $13.78 | $13.78 | 25,366,500 |
| 2024-01-12 | $14.40 | $14.56 | $13.95 | $13.97 | $13.97 | 28,236,620 |
| 2024-01-11 | $13.80 | $14.60 | $13.71 | $14.49 | $14.49 | 42,134,730 |
| 2024-01-10 | $14.59 | $14.69 | $13.81 | $13.84 | $13.84 | 43,634,860 |
| 2024-01-09 | $15.14 | $15.48 | $14.46 | $14.70 | $14.70 | 37,240,360 |
| 2024-01-08 | $15.55 | $15.83 | $14.88 | $15.06 | $15.06 | 34,416,770 |
| 2024-01-05 | $16.30 | $16.40 | $15.55 | $15.60 | $15.60 | 52,112,040 |
| 2024-01-04 | $16.07 | $16.77 | $15.38 | $16.61 | $16.61 | 71,329,860 |
| 2024-01-03 | $15.74 | $16.78 | $15.35 | $16.31 | $16.31 | 74,897,340 |
| 2024-01-02 | $16.18 | $17.10 | $15.71 | $15.74 | $15.74 | 65,624,480 |
| 2024-01-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-12-29 | $14.90 | $16.11 | $14.85 | $15.81 | $15.81 | 73,199,390 |
| 2023-12-28 | $14.91 | $15.20 | $14.33 | $14.98 | $14.98 | 54,663,630 |
| 2023-12-27 | $15.88 | $15.99 | $14.84 | $15.05 | $15.05 | 54,789,240 |
| 2023-12-26 | $15.47 | $16.10 | $15.38 | $15.48 | $15.48 | 61,088,270 |
| 2023-12-25 | $15.48 | $15.77 | $14.70 | $15.50 | $15.50 | 76,571,180 |
| 2023-12-22 | $18.74 | $19.68 | $15.25 | $15.72 | $15.72 | 143,121,590 |
| 2023-12-21 | $17.35 | $19.18 | $17.35 | $19.06 | $19.06 | 77,920,680 |
| 2023-12-20 | $18.60 | $19.09 | $17.73 | $17.75 | $17.75 | 53,368,440 |
| 2023-12-19 | $17.61 | $19.16 | $17.61 | $18.70 | $18.70 | 66,831,000 |
| 2023-12-18 | $19.25 | $19.47 | $17.71 | $17.95 | $17.95 | 69,220,090 |
| 2023-12-15 | $18.70 | $19.97 | $18.33 | $19.17 | $19.17 | 98,604,360 |
| 2023-12-14 | $18.00 | $18.77 | $17.61 | $18.12 | $18.12 | 57,199,000 |
| 2023-12-13 | $18.59 | $18.86 | $18.01 | $18.01 | $18.01 | 61,118,230 |
| 2023-12-12 | $19.22 | $20.48 | $18.52 | $18.61 | $18.61 | 78,373,220 |
| 2023-12-11 | $17.91 | $19.61 | $17.91 | $19.32 | $19.32 | 88,760,520 |
| 2023-12-08 | $18.60 | $19.08 | $17.65 | $18.04 | $18.04 | 87,700,390 |
| 2023-12-07 | $18.50 | $19.20 | $18.20 | $19.20 | $19.20 | 99,640,900 |
| 2023-12-06 | $17.50 | $19.75 | $17.03 | $18.59 | $18.59 | 119,682,310 |
| 2023-12-05 | $17.62 | $18.75 | $17.13 | $18.07 | $18.07 | 115,703,110 |
| 2023-12-04 | $18.30 | $18.75 | $17.62 | $18.01 | $18.01 | 133,477,710 |
| 2023-12-01 | $14.21 | $17.26 | $14.18 | $17.26 | $17.26 | 104,946,300 |
| 2023-11-30 | $14.18 | $14.40 | $14.00 | $14.38 | $14.38 | 24,130,640 |
| 2023-11-29 | $14.58 | $14.58 | $14.21 | $14.29 | $14.29 | 20,595,790 |
| 2023-11-28 | $14.50 | $14.84 | $14.38 | $14.63 | $14.63 | 30,261,010 |
| 2023-11-27 | $14.91 | $15.10 | $14.35 | $14.57 | $14.57 | 53,263,650 |
| 2023-11-24 | $15.30 | $16.25 | $14.97 | $15.37 | $15.37 | 89,935,850 |
| 2023-11-23 | $15.18 | $15.23 | $14.66 | $14.79 | $14.79 | 30,736,600 |
| 2023-11-22 | $15.00 | $15.50 | $14.90 | $15.11 | $15.11 | 33,331,190 |
| 2023-11-21 | $15.49 | $15.74 | $15.17 | $15.22 | $15.22 | 43,546,210 |
| 2023-11-20 | $15.89 | $16.18 | $15.27 | $15.38 | $15.38 | 52,508,660 |
| 2023-11-17 | $15.36 | $16.50 | $15.36 | $15.86 | $15.86 | 71,688,510 |
| 2023-11-16 | $15.21 | $15.47 | $15.06 | $15.22 | $15.22 | 28,657,190 |
| 2023-11-15 | $16.17 | $16.27 | $15.25 | $15.40 | $15.40 | 49,060,770 |
| 2023-11-14 | $16.27 | $16.35 | $15.70 | $16.11 | $16.11 | 53,859,540 |
| 2023-11-13 | $16.50 | $16.76 | $15.89 | $16.22 | $16.22 | 65,910,170 |
| 2023-11-10 | $16.00 | $17.15 | $15.99 | $16.30 | $16.30 | 86,173,940 |
| 2023-11-09 | $15.56 | $17.12 | $15.56 | $16.38 | $16.38 | 109,213,810 |
| 2023-11-08 | $14.86 | $16.81 | $14.76 | $16.05 | $16.05 | 112,541,580 |
| 2023-11-07 | $14.47 | $14.99 | $14.47 | $14.79 | $14.79 | 68,124,100 |
| 2023-11-06 | $13.55 | $15.30 | $13.55 | $14.61 | $14.61 | 111,696,010 |
| 2023-11-03 | $12.30 | $13.47 | $11.90 | $13.30 | $13.30 | 80,209,270 |
| 2023-11-02 | $11.93 | $12.80 | $11.93 | $12.45 | $12.45 | 72,240,870 |
| 2023-11-01 | $11.75 | $12.56 | $11.75 | $11.91 | $11.91 | 38,144,340 |
| 2023-10-31 | $12.20 | $12.28 | $11.68 | $11.80 | $11.80 | 30,444,810 |
| 2023-10-30 | $11.55 | $11.95 | $11.50 | $11.89 | $11.89 | 21,148,720 |
| 2023-10-27 | $11.50 | $11.71 | $11.28 | $11.71 | $11.71 | 25,763,080 |
| 2023-10-26 | $11.42 | $11.53 | $11.28 | $11.49 | $11.49 | 19,575,250 |
| 2023-10-25 | $11.91 | $11.97 | $11.56 | $11.59 | $11.59 | 23,797,080 |
| 2023-10-24 | $11.63 | $12.03 | $11.43 | $11.78 | $11.78 | 26,824,610 |
| 2023-10-23 | $11.80 | $11.93 | $11.31 | $11.42 | $11.42 | 33,323,010 |
| 2023-10-20 | $12.57 | $12.93 | $12.34 | $12.35 | $12.35 | 18,954,470 |
| 2023-10-19 | $12.74 | $13.31 | $12.70 | $12.85 | $12.85 | 18,636,730 |
| 2023-10-18 | $13.04 | $13.12 | $12.62 | $12.81 | $12.81 | 17,233,520 |
| 2023-10-17 | $13.20 | $13.38 | $13.03 | $13.12 | $13.12 | 15,454,470 |
| 2023-10-16 | $13.52 | $13.57 | $13.07 | $13.21 | $13.21 | 20,347,680 |
| 2023-10-13 | $13.75 | $13.96 | $13.48 | $13.54 | $13.54 | 22,688,050 |
| 2023-10-12 | $14.47 | $14.47 | $13.77 | $13.82 | $13.82 | 30,354,700 |
| 2023-10-11 | $13.98 | $14.75 | $13.69 | $14.54 | $14.54 | 39,459,320 |
| 2023-10-10 | $14.04 | $14.18 | $13.81 | $13.86 | $13.86 | 16,127,900 |
| 2023-10-09 | $14.21 | $14.31 | $13.86 | $13.94 | $13.94 | 21,661,020 |
| 2023-09-28 | $14.57 | $14.73 | $14.30 | $14.36 | $14.36 | 22,798,090 |
| 2023-09-27 | $14.19 | $14.78 | $14.02 | $14.55 | $14.55 | 39,425,350 |
| 2023-09-26 | $13.64 | $14.98 | $13.63 | $14.37 | $14.37 | 49,716,080 |
| 2023-09-25 | $13.79 | $14.09 | $13.52 | $13.59 | $13.59 | 26,274,600 |
| 2023-09-22 | $12.77 | $13.96 | $12.73 | $13.89 | $13.89 | 39,711,280 |
| 2023-09-21 | $12.94 | $13.07 | $12.77 | $12.82 | $12.82 | 11,739,670 |
| 2023-09-20 | $13.01 | $13.22 | $12.92 | $12.95 | $12.95 | 11,820,880 |
| 2023-09-19 | $13.20 | $13.37 | $12.95 | $13.04 | $13.04 | 12,925,860 |
| 2023-09-18 | $13.19 | $13.52 | $13.13 | $13.29 | $13.29 | 15,057,610 |
| 2023-09-15 | $13.43 | $13.58 | $13.16 | $13.20 | $13.20 | 16,155,820 |
| 2023-09-14 | $13.47 | $13.59 | $13.25 | $13.36 | $13.36 | 13,820,290 |
| 2023-09-13 | $13.66 | $13.74 | $13.37 | $13.51 | $13.51 | 17,065,190 |
| 2023-09-12 | $14.09 | $14.11 | $13.70 | $13.72 | $13.72 | 22,064,140 |
| 2023-09-11 | $13.82 | $14.42 | $13.80 | $14.11 | $14.11 | 29,934,870 |
| 2023-09-08 | $14.11 | $14.25 | $13.60 | $13.85 | $13.85 | 45,883,530 |
| 2023-09-07 | $15.15 | $15.51 | $14.51 | $14.53 | $14.53 | 53,644,040 |
| 2023-09-06 | $14.98 | $14.98 | $14.48 | $14.63 | $14.63 | 18,389,330 |
| 2023-09-05 | $15.22 | $15.35 | $14.95 | $15.04 | $15.04 | 15,372,260 |
| 2023-09-04 | $15.35 | $15.47 | $15.01 | $15.28 | $15.28 | 17,760,320 |
| 2023-09-01 | $15.52 | $15.63 | $15.27 | $15.35 | $15.35 | 14,835,430 |
| 2023-08-31 | $15.62 | $15.94 | $15.41 | $15.57 | $15.57 | 21,836,860 |
| 2023-08-30 | $15.27 | $15.98 | $15.17 | $15.81 | $15.81 | 37,740,860 |
| 2023-08-29 | $14.30 | $15.58 | $14.30 | $15.31 | $15.31 | 37,383,910 |
| 2023-08-28 | $15.29 | $15.29 | $14.31 | $14.37 | $14.37 | 26,190,720 |
| 2023-08-25 | $14.72 | $14.72 | $13.96 | $14.10 | $14.10 | 26,570,410 |
| 2023-08-24 | $14.73 | $15.42 | $14.62 | $14.86 | $14.86 | 31,310,800 |
| 2023-08-23 | $15.04 | $15.08 | $14.52 | $14.56 | $14.56 | 22,697,680 |
| 2023-08-22 | $14.85 | $15.08 | $14.37 | $15.04 | $15.04 | 40,665,140 |
| 2023-08-21 | $15.49 | $15.64 | $14.20 | $14.52 | $14.52 | 59,238,480 |
| 2023-08-18 | $16.19 | $16.33 | $15.33 | $15.36 | $15.36 | 20,284,840 |
| 2023-08-17 | $15.90 | $16.57 | $15.61 | $16.26 | $16.26 | 21,065,740 |
| 2023-08-16 | $16.65 | $16.77 | $15.60 | $15.95 | $15.95 | 19,730,530 |
| 2023-08-15 | $17.13 | $17.31 | $16.41 | $16.75 | $16.75 | 16,071,990 |
| 2023-08-14 | $16.10 | $17.26 | $16.01 | $17.12 | $17.12 | 26,254,750 |
| 2023-08-11 | $16.65 | $17.05 | $16.18 | $16.19 | $16.19 | 17,339,020 |
| 2023-08-10 | $16.61 | $17.16 | $16.41 | $16.68 | $16.68 | 18,467,190 |
| 2023-08-09 | $17.28 | $17.37 | $16.61 | $16.66 | $16.66 | 20,519,280 |
| 2023-08-08 | $17.76 | $17.89 | $17.30 | $17.47 | $17.47 | 23,465,530 |
| 2023-08-07 | $16.60 | $18.21 | $16.60 | $17.82 | $17.82 | 51,260,370 |
| 2023-08-04 | $16.22 | $16.70 | $16.21 | $16.59 | $16.59 | 15,406,050 |
| 2023-08-03 | $16.27 | $16.58 | $16.15 | $16.22 | $16.22 | 12,660,840 |
| 2023-08-02 | $16.37 | $16.57 | $16.23 | $16.43 | $16.43 | 10,189,280 |
| 2023-08-01 | $16.71 | $16.75 | $16.31 | $16.50 | $16.50 | 17,044,120 |
| 2023-07-31 | $15.90 | $16.99 | $15.62 | $16.71 | $16.71 | 33,550,900 |
| 2023-07-28 | $15.97 | $16.05 | $15.79 | $15.91 | $15.91 | 15,867,180 |
| 2023-07-27 | $16.30 | $16.50 | $15.99 | $16.10 | $16.10 | 16,744,540 |
| 2023-07-26 | $16.93 | $17.00 | $16.18 | $16.31 | $16.31 | 27,244,430 |
| 2023-07-25 | $17.02 | $17.44 | $16.66 | $17.03 | $17.03 | 27,401,540 |
| 2023-07-24 | $16.66 | $17.05 | $16.45 | $16.77 | $16.77 | 14,608,730 |
| 2023-07-21 | $16.69 | $17.20 | $16.55 | $16.66 | $16.66 | 15,425,470 |
| 2023-07-20 | $17.20 | $17.36 | $16.65 | $16.75 | $16.75 | 21,371,220 |
| 2023-07-19 | $17.03 | $17.52 | $17.00 | $17.23 | $17.23 | 14,447,040 |
| 2023-07-18 | $17.40 | $17.61 | $16.97 | $17.06 | $17.06 | 23,218,400 |
| 2023-07-17 | $18.14 | $18.24 | $17.27 | $17.39 | $17.39 | 31,412,350 |
| 2023-07-14 | $17.66 | $18.97 | $17.63 | $18.29 | $18.29 | 36,460,330 |
| 2023-07-13 | $17.75 | $18.08 | $17.26 | $17.63 | $17.63 | 34,177,110 |
| 2023-07-12 | $18.66 | $18.82 | $17.66 | $17.73 | $17.73 | 35,141,750 |
| 2023-07-11 | $19.16 | $19.45 | $18.72 | $18.76 | $18.76 | 23,150,140 |
| 2023-07-10 | $18.90 | $19.45 | $18.61 | $19.30 | $19.30 | 23,108,250 |
| 2023-07-07 | $19.00 | $19.44 | $18.32 | $19.05 | $19.05 | 27,529,970 |
| 2023-07-06 | $18.65 | $19.73 | $18.58 | $19.09 | $19.09 | 31,229,640 |
| 2023-07-05 | $19.19 | $19.53 | $18.75 | $18.80 | $18.80 | 31,327,050 |
| 2023-07-04 | $20.02 | $20.21 | $18.91 | $19.38 | $19.38 | 50,005,110 |
| 2023-07-03 | $24.90 | $24.90 | $19.83 | $20.02 | $20.02 | 77,005,110 |
| 2023-06-30 | $23.74 | $24.79 | $22.90 | $24.79 | $24.79 | 34,897,520 |
| 2023-06-29 | $40.15 | $44.49 | $39.91 | $43.49 | $24.11 | 22,595,420 |
| 2023-06-28 | $41.90 | $42.18 | $37.88 | $40.19 | $22.28 | 22,666,750 |
| 2023-06-27 | $42.49 | $43.88 | $39.80 | $41.88 | $23.22 | 23,290,260 |
| 2023-06-26 | $46.80 | $47.30 | $41.70 | $41.83 | $23.19 | 30,353,960 |
| 2023-06-21 | $49.28 | $49.78 | $44.81 | $45.22 | $25.07 | 31,044,630 |
| 2023-06-20 | $43.35 | $51.27 | $43.15 | $48.91 | $27.12 | 35,345,320 |
| 2023-06-19 | $42.00 | $44.58 | $41.35 | $42.77 | $23.71 | 22,066,700 |
| 2023-06-16 | $39.83 | $41.26 | $39.01 | $41.20 | $22.84 | 16,063,680 |
| 2023-06-15 | $40.76 | $41.77 | $39.60 | $39.89 | $22.12 | 15,105,500 |
| 2023-06-14 | $40.13 | $41.61 | $39.80 | $40.90 | $22.68 | 13,358,570 |
| 2023-06-13 | $40.25 | $41.69 | $40.25 | $40.50 | $22.46 | 13,684,360 |
| 2023-06-12 | $41.80 | $41.98 | $40.30 | $40.57 | $22.49 | 14,108,100 |
| 2023-06-09 | $38.73 | $41.98 | $38.36 | $41.78 | $23.17 | 18,965,250 |
| 2023-06-08 | $39.42 | $39.45 | $38.12 | $38.70 | $21.46 | 12,710,900 |
| 2023-06-07 | $40.10 | $40.48 | $39.28 | $39.89 | $22.12 | 10,380,200 |
| 2023-06-06 | $39.81 | $42.11 | $39.58 | $39.80 | $22.07 | 17,213,160 |
| 2023-06-05 | $39.17 | $40.78 | $39.01 | $40.22 | $22.30 | 14,528,650 |
| 2023-06-02 | $40.80 | $40.93 | $38.93 | $39.16 | $21.71 | 16,507,950 |
| 2023-06-01 | $39.00 | $41.25 | $38.80 | $40.80 | $22.62 | 21,606,030 |
| 2023-05-31 | $38.99 | $41.18 | $38.60 | $39.73 | $22.03 | 22,325,880 |
| 2023-05-30 | $38.08 | $39.77 | $37.25 | $39.40 | $21.85 | 21,322,030 |
| 2023-05-29 | $37.53 | $40.80 | $37.50 | $39.23 | $21.75 | 29,038,140 |
| 2023-05-26 | $33.81 | $37.66 | $33.81 | $37.51 | $20.80 | 21,448,010 |
| 2023-05-25 | $35.80 | $36.72 | $33.39 | $34.10 | $18.91 | 18,089,100 |
| 2023-05-24 | $34.16 | $36.66 | $33.68 | $36.13 | $20.03 | 20,716,180 |
| 2023-05-23 | $34.50 | $35.92 | $34.00 | $34.30 | $19.02 | 13,687,930 |
| 2023-05-22 | $35.64 | $35.96 | $33.73 | $34.33 | $19.03 | 15,587,200 |
| 2023-05-19 | $37.10 | $37.90 | $35.60 | $35.86 | $19.88 | 25,401,500 |
| 2023-05-18 | $34.00 | $37.10 | $33.58 | $36.95 | $20.49 | 25,512,940 |
| 2023-05-17 | $33.17 | $35.01 | $33.03 | $33.99 | $18.85 | 13,558,020 |
| 2023-05-16 | $34.82 | $35.62 | $33.17 | $33.50 | $18.57 | 15,360,320 |
| 2023-05-15 | $34.56 | $35.46 | $32.78 | $34.72 | $19.25 | 22,474,000 |
| 2023-05-12 | $38.01 | $40.42 | $34.96 | $35.00 | $19.41 | 18,442,020 |
| 2023-05-11 | $36.37 | $38.50 | $36.31 | $37.35 | $20.71 | 20,850,500 |
| 2023-05-10 | $37.15 | $37.67 | $35.29 | $36.27 | $20.11 | 19,700,890 |
| 2023-05-09 | $38.66 | $39.00 | $36.70 | $36.77 | $20.39 | 23,334,040 |
| 2023-05-08 | $39.08 | $40.43 | $38.47 | $39.30 | $21.79 | 18,960,110 |
| 2023-05-05 | $42.66 | $42.66 | $38.04 | $39.99 | $22.17 | 28,408,870 |
| 2023-05-04 | $44.35 | $44.86 | $41.00 | $43.87 | $24.32 | 30,676,440 |
| 2023-05-03 | $44.00 | $44.00 | $44.00 | $44.00 | $24.40 | 0 |
| 2023-05-02 | $44.00 | $44.00 | $44.00 | $44.00 | $24.40 | 0 |
| 2023-04-28 | $39.10 | $46.10 | $39.07 | $44.00 | $24.40 | 32,920,630 |
| 2023-04-27 | $43.20 | $43.53 | $36.81 | $39.40 | $21.85 | 34,787,900 |
| 2023-04-26 | $42.20 | $45.97 | $40.13 | $45.00 | $24.95 | 42,440,350 |
| 2023-04-25 | $38.51 | $42.70 | $38.44 | $42.70 | $23.68 | 40,784,160 |
| 2023-04-24 | $33.58 | $36.28 | $33.02 | $35.58 | $19.73 | 15,946,160 |
| 2023-04-21 | $36.00 | $36.96 | $33.50 | $34.09 | $18.90 | 14,733,000 |
| 2023-04-20 | $33.51 | $36.90 | $33.00 | $36.84 | $20.43 | 20,145,340 |
| 2023-04-19 | $34.54 | $35.56 | $33.84 | $34.42 | $19.08 | 15,643,450 |
| 2023-04-18 | $33.54 | $35.37 | $32.23 | $34.28 | $19.01 | 16,152,040 |
| 2023-04-17 | $36.00 | $36.41 | $33.10 | $33.67 | $18.67 | 14,499,230 |
| 2023-04-14 | $35.58 | $36.44 | $32.28 | $35.78 | $19.84 | 22,745,590 |
| 2023-04-13 | $34.32 | $38.58 | $34.05 | $36.79 | $20.40 | 25,731,310 |
| 2023-04-12 | $32.11 | $36.88 | $31.42 | $34.70 | $19.24 | 23,545,440 |
| 2023-04-11 | $29.84 | $33.88 | $29.22 | $32.10 | $32.10 | 26,101,430 |
| 2023-04-10 | $31.70 | $32.18 | $29.35 | $30.05 | $30.05 | 16,077,300 |
| 2023-04-07 | $29.32 | $32.44 | $28.50 | $31.85 | $31.85 | 24,314,910 |
| 2023-04-06 | $30.31 | $31.13 | $28.17 | $29.63 | $29.63 | 23,422,710 |
| 2023-04-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2023-04-04 | $32.01 | $33.56 | $31.02 | $31.48 | $31.48 | 16,979,490 |
| 2023-04-03 | $29.00 | $32.70 | $28.50 | $32.50 | $32.50 | 26,999,010 |
| 2023-03-31 | $27.52 | $29.99 | $26.90 | $29.86 | $29.86 | 23,851,810 |
| 2023-03-30 | $28.37 | $29.19 | $27.09 | $27.36 | $27.36 | 19,370,970 |
| 2023-03-29 | $29.44 | $29.49 | $27.55 | $28.30 | $28.30 | 23,587,140 |
| 2023-03-28 | $28.34 | $30.98 | $27.83 | $29.66 | $29.66 | 22,952,480 |
| 2023-03-27 | $26.50 | $30.25 | $26.50 | $29.18 | $29.18 | 34,688,010 |
| 2023-03-24 | $24.68 | $28.74 | $24.55 | $27.84 | $27.84 | 33,379,610 |
| 2023-03-23 | $24.72 | $24.93 | $24.08 | $24.78 | $24.78 | 26,895,110 |
| 2023-03-22 | $25.44 | $25.93 | $24.02 | $25.28 | $25.28 | 26,179,450 |
| 2023-03-21 | $24.06 | $26.37 | $23.52 | $25.43 | $25.43 | 29,636,710 |
| 2023-03-20 | $23.50 | $24.68 | $23.13 | $23.98 | $23.98 | 38,104,640 |
| 2023-03-17 | $19.51 | $22.60 | $19.51 | $22.26 | $22.26 | 36,334,000 |
| 2023-03-16 | $19.18 | $19.90 | $18.48 | $19.48 | $19.48 | 19,949,900 |
| 2023-03-15 | $19.68 | $20.46 | $18.78 | $18.83 | $18.83 | 21,027,850 |
| 2023-03-14 | $18.17 | $19.49 | $18.14 | $19.25 | $19.25 | 26,336,280 |
| 2023-03-13 | $17.85 | $18.18 | $17.60 | $18.13 | $18.13 | 9,796,500 |
| 2023-03-10 | $18.13 | $18.22 | $17.78 | $17.78 | $17.78 | 7,755,840 |
| 2023-03-09 | $18.31 | $18.66 | $18.13 | $18.36 | $18.36 | 9,138,400 |
| 2023-03-08 | $17.90 | $18.54 | $17.90 | $18.45 | $18.45 | 14,619,260 |
| 2023-03-07 | $18.37 | $18.67 | $17.80 | $17.99 | $17.99 | 16,344,700 |
| 2023-03-06 | $17.10 | $18.58 | $17.10 | $18.33 | $18.33 | 24,769,600 |
| 2023-03-03 | $17.39 | $17.49 | $16.91 | $17.22 | $17.22 | 7,802,450 |
| 2023-03-02 | $17.12 | $17.65 | $17.00 | $17.47 | $17.47 | 12,841,250 |
| 2023-03-01 | $16.26 | $17.24 | $16.20 | $17.11 | $17.11 | 13,859,400 |
| 2023-02-28 | $16.38 | $16.48 | $16.13 | $16.37 | $16.37 | 6,728,600 |
| 2023-02-27 | $16.47 | $16.57 | $16.16 | $16.23 | $16.23 | 6,196,410 |
| 2023-02-24 | $16.29 | $16.66 | $16.24 | $16.60 | $16.60 | 7,672,020 |
| 2023-02-23 | $16.65 | $16.69 | $16.20 | $16.36 | $16.36 | 9,403,900 |
| 2023-02-22 | $16.82 | $16.84 | $16.39 | $16.63 | $16.63 | 11,152,110 |
| 2023-02-21 | $17.50 | $17.56 | $16.75 | $16.95 | $16.95 | 17,282,370 |
| 2023-02-20 | $16.94 | $17.91 | $16.83 | $17.62 | $17.62 | 20,992,540 |
| 2023-02-17 | $17.45 | $17.73 | $16.66 | $16.67 | $16.67 | 14,871,440 |
| 2023-02-16 | $16.95 | $18.08 | $16.93 | $17.40 | $17.40 | 24,210,120 |
| 2023-02-15 | $16.68 | $17.17 | $16.63 | $17.12 | $17.12 | 9,086,880 |
| 2023-02-14 | $16.92 | $16.98 | $16.63 | $16.64 | $16.64 | 5,884,900 |
| 2023-02-13 | $16.81 | $17.00 | $16.58 | $16.88 | $16.88 | 8,967,800 |
| 2023-02-10 | $16.92 | $17.45 | $16.78 | $16.84 | $16.84 | 12,583,000 |
| 2023-02-09 | $16.39 | $17.00 | $16.23 | $16.86 | $16.86 | 8,104,300 |
| 2023-02-08 | $16.66 | $16.78 | $16.37 | $16.45 | $16.45 | 7,374,590 |
| 2023-02-07 | $16.40 | $16.78 | $16.17 | $16.75 | $16.75 | 9,190,200 |
| 2023-02-06 | $16.14 | $16.55 | $16.11 | $16.39 | $16.39 | 8,849,600 |
| 2023-02-03 | $16.09 | $16.39 | $16.01 | $16.34 | $16.34 | 11,072,790 |
| 2023-02-02 | $16.15 | $16.37 | $15.98 | $16.15 | $16.15 | 12,065,620 |
| 2023-02-01 | $16.16 | $16.20 | $15.87 | $16.13 | $16.13 | 10,473,450 |
| 2023-01-31 | $15.72 | $16.11 | $15.65 | $16.10 | $16.10 | 9,765,870 |
| 2023-01-30 | $15.90 | $15.93 | $15.68 | $15.77 | $15.77 | 8,403,000 |
| 2023-01-20 | $15.67 | $15.67 | $15.43 | $15.62 | $15.62 | 5,108,700 |
| 2023-01-19 | $15.40 | $15.65 | $15.39 | $15.62 | $15.62 | 5,720,410 |
| 2023-01-18 | $15.24 | $15.59 | $15.23 | $15.52 | $15.52 | 8,080,770 |
| 2023-01-17 | $15.22 | $15.34 | $15.05 | $15.15 | $15.15 | 4,274,200 |
| 2023-01-16 | $15.30 | $15.40 | $15.18 | $15.26 | $15.26 | 4,739,500 |
| 2023-01-13 | $15.19 | $15.30 | $15.05 | $15.30 | $15.30 | 4,240,200 |
| 2023-01-12 | $15.20 | $15.35 | $15.05 | $15.15 | $15.15 | 4,160,470 |
| 2023-01-11 | $15.49 | $15.57 | $15.11 | $15.14 | $15.14 | 6,207,860 |
| 2023-01-10 | $15.36 | $15.65 | $15.30 | $15.54 | $15.54 | 7,192,800 |
| 2023-01-09 | $15.38 | $15.51 | $15.28 | $15.39 | $15.39 | 5,057,300 |
| 2023-01-06 | $15.43 | $15.55 | $15.26 | $15.36 | $15.36 | 5,528,000 |
| 2023-01-05 | $15.56 | $15.68 | $15.35 | $15.44 | $15.44 | 7,913,490 |
| 2023-01-04 | $15.28 | $15.69 | $15.18 | $15.60 | $15.60 | 11,851,740 |
| 2023-01-03 | $14.85 | $15.40 | $14.83 | $15.32 | $15.32 | 10,192,800 |
| 2023-01-02 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2022-12-30 | $14.61 | $14.98 | $14.46 | $14.93 | $14.93 | 8,262,120 |
| 2022-12-29 | $15.09 | $15.15 | $14.59 | $14.73 | $14.73 | 12,126,810 |
| 2022-12-28 | $14.46 | $15.14 | $14.30 | $15.08 | $15.08 | 12,833,300 |
| 2022-12-27 | $14.51 | $14.58 | $14.20 | $14.49 | $14.49 | 4,342,900 |
| 2022-12-26 | $14.50 | $14.60 | $14.35 | $14.57 | $14.57 | 4,430,190 |
| 2022-12-23 | $14.22 | $14.65 | $14.14 | $14.49 | $14.49 | 5,038,510 |
| 2022-12-22 | $14.33 | $14.61 | $14.18 | $14.21 | $14.21 | 4,892,900 |
| 2022-12-21 | $14.32 | $14.40 | $14.03 | $14.18 | $14.18 | 3,126,300 |
| 2022-12-20 | $14.41 | $14.54 | $14.19 | $14.33 | $14.33 | 3,034,500 |
| 2022-12-19 | $14.44 | $14.69 | $14.24 | $14.33 | $14.33 | 4,466,100 |
| 2022-12-16 | $14.79 | $14.79 | $14.39 | $14.44 | $14.44 | 4,620,450 |
| 2022-12-15 | $14.79 | $15.05 | $14.72 | $14.86 | $14.86 | 4,014,000 |
| 2022-12-14 | $14.77 | $14.90 | $14.63 | $14.75 | $14.75 | 3,389,400 |
| 2022-12-13 | $14.66 | $15.07 | $14.59 | $14.82 | $14.82 | 5,968,000 |
| 2022-12-12 | $14.81 | $14.93 | $14.63 | $14.72 | $14.72 | 4,419,200 |
| 2022-12-09 | $14.80 | $14.94 | $14.75 | $14.83 | $14.83 | 3,984,900 |
| 2022-12-08 | $15.11 | $15.18 | $14.77 | $14.90 | $14.90 | 5,672,680 |
| 2022-12-07 | $15.06 | $15.27 | $14.93 | $15.13 | $15.13 | 5,153,560 |
| 2022-12-06 | $15.40 | $15.40 | $14.98 | $15.02 | $15.02 | 6,238,890 |
| 2022-12-05 | $15.45 | $15.64 | $15.28 | $15.46 | $15.46 | 7,665,700 |
| 2022-12-01 | $15.20 | $15.48 | $15.14 | $15.20 | $15.20 | 6,663,860 |
| 2022-11-30 | $15.27 | $15.36 | $14.91 | $15.12 | $15.12 | 6,161,300 |
| 2022-11-29 | $15.05 | $15.38 | $15.00 | $15.31 | $15.31 | 4,443,460 |
| 2022-11-28 | $15.00 | $15.10 | $14.79 | $15.00 | $15.00 | 4,905,600 |
| 2022-11-25 | $15.33 | $15.47 | $15.11 | $15.13 | $15.13 | 5,138,800 |
| 2022-11-24 | $15.51 | $15.78 | $15.31 | $15.35 | $15.35 | 6,197,500 |
| 2022-11-23 | $15.90 | $16.13 | $15.37 | $15.50 | $15.50 | 9,584,900 |
| 2022-11-22 | $16.23 | $16.48 | $15.88 | $15.96 | $15.96 | 7,572,970 |
| 2022-11-21 | $16.80 | $16.81 | $15.95 | $16.14 | $16.14 | 10,689,840 |
| 2022-11-18 | $16.75 | $17.53 | $16.70 | $16.88 | $16.88 | 20,434,710 |
| 2022-11-17 | $17.15 | $17.55 | $16.16 | $16.72 | $16.72 | 19,357,900 |
| 2022-11-16 | $16.02 | $16.38 | $15.98 | $16.21 | $16.21 | 7,800,900 |
| 2022-11-15 | $15.97 | $16.19 | $15.83 | $16.02 | $16.02 | 4,635,500 |
| 2022-11-14 | $15.66 | $16.05 | $15.57 | $16.00 | $16.00 | 6,717,100 |
| 2022-11-11 | $16.20 | $16.35 | $15.66 | $15.68 | $15.68 | 6,915,200 |
| 2022-11-10 | $15.60 | $16.10 | $15.60 | $15.97 | $15.97 | 5,485,300 |
| 2022-11-09 | $15.93 | $15.98 | $15.69 | $15.72 | $15.72 | 4,437,020 |
| 2022-11-08 | $16.09 | $16.19 | $15.72 | $15.96 | $15.96 | 4,047,960 |
| 2022-11-07 | $15.81 | $16.25 | $15.66 | $16.19 | $16.19 | 8,575,600 |
| 2022-11-04 | $15.80 | $16.00 | $15.69 | $15.90 | $15.90 | 6,195,300 |
| 2022-11-03 | $15.80 | $16.00 | $15.54 | $15.80 | $15.80 | 6,877,060 |
| 2022-11-02 | $16.20 | $16.60 | $15.73 | $15.81 | $15.81 | 12,969,200 |
| 2022-11-01 | $15.36 | $15.74 | $15.26 | $15.63 | $15.63 | 7,899,860 |
| 2022-10-31 | $14.88 | $15.47 | $14.84 | $15.34 | $15.34 | 8,521,200 |
| 2022-10-28 | $15.18 | $15.28 | $14.68 | $14.73 | $14.73 | 7,581,600 |
| 2022-10-27 | $14.93 | $15.56 | $14.93 | $15.26 | $15.26 | 11,558,930 |
| 2022-10-26 | $15.17 | $15.49 | $14.93 | $15.01 | $15.01 | 11,805,430 |
| 2022-10-25 | $15.01 | $15.34 | $14.84 | $15.21 | $15.21 | 11,721,600 |
| 2022-10-24 | $14.97 | $15.69 | $14.70 | $14.72 | $14.72 | 15,626,190 |
| 2022-10-21 | $14.60 | $14.65 | $14.18 | $14.39 | $14.39 | 4,313,500 |
| 2022-10-20 | $14.20 | $14.78 | $14.13 | $14.64 | $14.64 | 6,192,170 |
| 2022-10-19 | $14.22 | $14.35 | $14.08 | $14.19 | $14.19 | 2,608,400 |
| 2022-10-18 | $14.42 | $14.45 | $14.14 | $14.25 | $14.25 | 2,835,200 |
| 2022-10-17 | $14.15 | $14.44 | $14.00 | $14.40 | $14.40 | 3,445,500 |
| 2022-10-14 | $14.00 | $14.35 | $13.93 | $14.23 | $14.23 | 4,360,000 |
| 2022-10-13 | $13.69 | $14.12 | $13.66 | $13.88 | $13.88 | 3,703,600 |
| 2022-10-12 | $13.41 | $13.87 | $13.31 | $13.85 | $13.85 | 3,089,000 |
| 2022-10-11 | $13.22 | $13.50 | $13.02 | $13.40 | $13.40 | 2,530,920 |
| 2022-10-10 | $13.67 | $13.70 | $13.17 | $13.23 | $13.23 | 3,659,900 |
| 2022-09-30 | $13.48 | $13.81 | $13.39 | $13.66 | $13.66 | 3,840,770 |
| 2022-09-29 | $13.59 | $13.74 | $13.33 | $13.54 | $13.54 | 4,962,200 |
| 2022-09-28 | $13.82 | $13.90 | $13.40 | $13.41 | $13.41 | 3,813,100 |
| 2022-09-27 | $13.27 | $13.80 | $13.27 | $13.80 | $13.80 | 4,273,900 |
| 2022-09-26 | $13.55 | $13.65 | $13.10 | $13.15 | $13.15 | 4,368,200 |
| 2022-09-23 | $14.19 | $14.22 | $13.52 | $13.55 | $13.55 | 5,682,200 |
| 2022-09-22 | $14.28 | $14.54 | $14.08 | $14.12 | $14.12 | 3,911,240 |
| 2022-09-21 | $14.37 | $14.42 | $13.78 | $14.40 | $14.40 | 5,137,300 |
| 2022-09-20 | $14.39 | $14.67 | $14.21 | $14.37 | $14.37 | 5,163,200 |
| 2022-09-19 | $15.06 | $15.19 | $14.10 | $14.27 | $14.27 | 8,056,400 |
| 2022-09-16 | $14.77 | $15.35 | $14.72 | $14.96 | $14.96 | 8,071,600 |
| 2022-09-15 | $15.09 | $15.13 | $14.61 | $14.84 | $14.84 | 5,529,100 |
| 2022-09-14 | $14.80 | $15.28 | $14.67 | $15.02 | $15.02 | 5,152,900 |
| 2022-09-13 | $14.89 | $15.35 | $14.87 | $14.98 | $14.98 | 5,603,290 |
| 2022-09-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-09-09 | $15.05 | $15.16 | $14.80 | $14.86 | $14.86 | 5,743,500 |
| 2022-09-08 | $15.11 | $15.66 | $15.11 | $15.22 | $15.22 | 8,468,460 |
| 2022-09-07 | $15.28 | $15.29 | $14.95 | $15.15 | $15.15 | 8,197,600 |
| 2022-09-06 | $15.46 | $15.47 | $15.15 | $15.34 | $15.34 | 8,192,400 |
| 2022-09-05 | $15.58 | $15.67 | $15.16 | $15.49 | $15.49 | 10,308,100 |
| 2022-09-02 | $15.16 | $15.88 | $15.05 | $15.59 | $15.59 | 13,911,630 |
| 2022-09-01 | $15.90 | $16.15 | $15.05 | $15.27 | $15.27 | 18,200,610 |
| 2022-08-31 | $15.47 | $16.79 | $15.21 | $15.84 | $15.84 | 24,807,830 |
| 2022-08-30 | $14.91 | $15.65 | $14.81 | $15.32 | $15.32 | 20,156,270 |
| 2022-08-29 | $14.57 | $15.28 | $14.23 | $14.96 | $14.96 | 24,427,370 |
| 2022-08-26 | $13.98 | $14.60 | $13.98 | $14.49 | $14.49 | 9,822,160 |
| 2022-08-25 | $14.40 | $14.50 | $13.63 | $13.96 | $13.96 | 7,302,200 |
| 2022-08-24 | $14.46 | $14.68 | $14.18 | $14.26 | $14.26 | 6,780,330 |
| 2022-08-23 | $14.62 | $14.78 | $14.35 | $14.50 | $14.50 | 6,417,360 |
| 2022-08-22 | $14.19 | $14.76 | $13.96 | $14.63 | $14.63 | 9,743,000 |
| 2022-08-19 | $14.15 | $14.78 | $14.15 | $14.34 | $14.34 | 9,953,600 |
| 2022-08-18 | $14.36 | $14.36 | $14.06 | $14.15 | $14.15 | 5,139,600 |
| 2022-08-17 | $14.20 | $14.44 | $14.04 | $14.40 | $14.40 | 6,540,000 |
| 2022-08-16 | $14.18 | $14.36 | $14.05 | $14.16 | $14.16 | 3,953,540 |
| 2022-08-15 | $14.18 | $14.24 | $14.03 | $14.15 | $14.15 | 4,532,300 |
| 2022-08-12 | $14.28 | $14.42 | $14.12 | $14.20 | $14.20 | 6,583,960 |
| 2022-08-11 | $13.59 | $14.25 | $13.59 | $14.23 | $14.23 | 9,884,800 |
| 2022-08-10 | $13.68 | $13.68 | $13.50 | $13.54 | $13.54 | 2,978,200 |
| 2022-08-09 | $13.80 | $13.85 | $13.54 | $13.66 | $13.66 | 3,774,100 |
| 2022-08-08 | $13.74 | $13.92 | $13.53 | $13.83 | $13.83 | 4,608,970 |
| 2022-08-05 | $13.37 | $13.78 | $13.37 | $13.74 | $13.74 | 5,791,000 |
| 2022-08-04 | $13.15 | $13.35 | $12.98 | $13.35 | $13.35 | 5,057,480 |
| 2022-08-03 | $13.26 | $13.59 | $13.00 | $13.04 | $13.04 | 6,497,730 |
| 2022-08-02 | $13.89 | $13.89 | $13.10 | $13.27 | $13.27 | 7,314,770 |
| 2022-08-01 | $13.91 | $14.15 | $13.75 | $13.99 | $13.99 | 3,940,850 |
| 2022-07-29 | $14.19 | $14.28 | $13.93 | $13.97 | $13.97 | 4,622,560 |
| 2022-07-28 | $13.98 | $14.24 | $13.92 | $14.18 | $14.18 | 5,543,600 |
| 2022-07-27 | $13.97 | $14.00 | $13.81 | $13.87 | $13.87 | 4,074,960 |
| 2022-07-26 | $13.83 | $13.98 | $13.77 | $13.91 | $13.91 | 4,264,230 |
| 2022-07-25 | $14.15 | $14.20 | $13.71 | $13.81 | $13.81 | 3,736,100 |
| 2022-07-22 | $14.30 | $14.45 | $13.89 | $14.06 | $14.06 | 7,062,500 |
| 2022-07-21 | $14.15 | $14.63 | $14.15 | $14.39 | $14.39 | 9,463,600 |
| 2022-07-20 | $14.11 | $14.17 | $13.97 | $14.13 | $14.13 | 5,062,240 |
| 2022-07-19 | $13.70 | $14.12 | $13.53 | $14.11 | $14.11 | 8,283,140 |
| 2022-07-18 | $13.10 | $13.65 | $13.10 | $13.58 | $13.58 | 4,795,070 |
| 2022-07-15 | $13.48 | $13.48 | $13.08 | $13.10 | $13.10 | 4,107,840 |
| 2022-07-14 | $13.36 | $13.61 | $13.21 | $13.48 | $13.48 | 4,081,700 |
| 2022-07-13 | $13.29 | $13.81 | $13.29 | $13.45 | $13.45 | 5,310,000 |
| 2022-07-12 | $13.69 | $13.70 | $13.18 | $13.20 | $13.20 | 4,863,700 |
| 2022-07-11 | $13.68 | $14.03 | $13.50 | $13.62 | $13.62 | 4,967,500 |
| 2022-07-08 | $13.53 | $14.00 | $13.47 | $13.73 | $13.73 | 5,904,700 |
| 2022-07-07 | $13.60 | $13.69 | $13.45 | $13.52 | $13.52 | 4,163,090 |
| 2022-07-06 | $13.92 | $13.98 | $13.48 | $13.60 | $13.60 | 4,890,700 |
| 2022-07-05 | $14.30 | $14.30 | $13.63 | $13.91 | $13.91 | 6,559,500 |
| 2022-07-04 | $14.32 | $14.42 | $14.18 | $14.28 | $14.28 | 4,493,100 |
| 2022-07-01 | $14.51 | $14.63 | $14.23 | $14.30 | $14.30 | 4,916,200 |
| 2022-06-30 | $14.32 | $14.66 | $14.30 | $14.45 | $14.45 | 5,943,810 |
| 2022-06-29 | $14.42 | $14.78 | $14.32 | $14.33 | $14.33 | 7,487,650 |
| 2022-06-28 | $14.58 | $14.68 | $14.38 | $14.65 | $14.65 | 9,033,270 |
| 2022-06-27 | $14.10 | $15.40 | $14.10 | $14.75 | $14.75 | 15,608,820 |
| 2022-06-24 | $13.97 | $14.24 | $13.84 | $14.16 | $14.16 | 8,227,360 |
| 2022-06-23 | $13.67 | $13.87 | $13.36 | $13.85 | $13.85 | 6,859,300 |
| 2022-06-22 | $14.26 | $14.35 | $13.61 | $13.66 | $13.66 | 9,652,230 |
| 2022-06-21 | $13.98 | $14.40 | $13.74 | $14.25 | $14.25 | 12,047,310 |
| 2022-06-20 | $13.83 | $14.10 | $13.81 | $13.92 | $13.92 | 8,352,500 |
| 2022-06-17 | $14.27 | $14.46 | $13.77 | $13.96 | $13.96 | 8,481,170 |
| 2022-06-16 | $13.40 | $14.46 | $13.40 | $14.27 | $14.27 | 12,951,350 |
| 2022-06-15 | $13.36 | $13.67 | $13.19 | $13.50 | $13.50 | 7,081,720 |
| 2022-06-14 | $13.96 | $13.96 | $12.68 | $13.35 | $13.35 | 11,768,920 |
| 2022-06-13 | $14.06 | $14.25 | $13.84 | $14.09 | $14.09 | 4,293,200 |
| 2022-06-10 | $14.03 | $14.29 | $14.02 | $14.22 | $14.22 | 2,518,100 |
| 2022-06-09 | $14.32 | $14.48 | $14.11 | $14.12 | $14.12 | 3,504,800 |
| 2022-06-08 | $14.79 | $14.93 | $14.10 | $14.55 | $14.55 | 5,273,400 |
| 2022-06-07 | $14.60 | $14.75 | $14.29 | $14.42 | $14.42 | 3,780,000 |
| 2022-06-06 | $14.19 | $14.70 | $14.16 | $14.57 | $14.57 | 4,833,500 |
| 2022-06-02 | $14.05 | $14.26 | $13.91 | $14.21 | $14.21 | 3,159,600 |
| 2022-06-01 | $14.09 | $14.33 | $14.01 | $14.15 | $14.15 | 3,879,400 |
| 2022-05-31 | $13.99 | $14.19 | $13.75 | $14.17 | $14.17 | 3,600,700 |
| 2022-05-30 | $14.10 | $14.16 | $13.85 | $14.03 | $14.03 | 2,733,200 |
| 2022-05-27 | $14.25 | $14.36 | $13.98 | $14.09 | $14.09 | 4,870,300 |
| 2022-05-26 | $14.15 | $14.37 | $13.79 | $14.29 | $14.29 | 6,011,500 |
| 2022-05-25 | $13.40 | $14.08 | $13.37 | $14.00 | $14.00 | 4,660,700 |
| 2022-05-24 | $13.91 | $14.22 | $13.37 | $13.37 | $13.37 | 5,167,400 |
| 2022-05-23 | $13.94 | $14.27 | $13.94 | $14.07 | $14.07 | 4,427,000 |
| 2022-05-20 | $13.70 | $14.00 | $13.65 | $13.88 | $13.88 | 4,590,950 |
| 2022-05-19 | $13.42 | $13.58 | $13.16 | $13.53 | $13.53 | 4,571,000 |
| 2022-05-18 | $13.79 | $14.05 | $13.62 | $13.62 | $13.62 | 5,046,000 |
| 2022-05-17 | $13.70 | $13.93 | $13.48 | $13.76 | $13.76 | 4,918,900 |
| 2022-05-16 | $13.63 | $13.86 | $13.53 | $13.64 | $13.64 | 4,131,200 |
| 2022-05-13 | $13.79 | $13.88 | $13.50 | $13.63 | $13.63 | 3,395,600 |
| 2022-05-12 | $13.36 | $13.83 | $13.30 | $13.79 | $13.79 | 4,464,600 |
| 2022-05-11 | $13.60 | $14.10 | $13.49 | $13.56 | $13.56 | 7,248,500 |
| 2022-05-10 | $13.14 | $13.59 | $13.06 | $13.54 | $13.54 | 3,825,100 |
| 2022-05-09 | $13.23 | $13.66 | $13.23 | $13.42 | $13.42 | 3,297,600 |
| 2022-05-06 | $13.15 | $13.53 | $13.00 | $13.30 | $13.30 | 4,108,380 |
| 2022-05-05 | $13.51 | $13.87 | $13.33 | $13.56 | $13.56 | 5,631,400 |
| 2022-05-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-04-29 | $12.94 | $13.75 | $12.88 | $13.60 | $13.60 | 8,017,300 |
| 2022-04-28 | $12.90 | $13.26 | $12.68 | $12.87 | $12.87 | 5,879,040 |
| 2022-04-27 | $12.15 | $13.16 | $12.15 | $13.14 | $13.14 | 6,634,340 |
| 2022-04-26 | $12.33 | $13.26 | $12.20 | $12.59 | $12.59 | 8,068,080 |
| 2022-04-25 | $13.02 | $13.16 | $12.05 | $12.08 | $12.08 | 4,714,730 |
| 2022-04-22 | $13.72 | $13.88 | $13.27 | $13.28 | $13.28 | 3,745,400 |
| 2022-04-21 | $14.41 | $14.56 | $13.77 | $13.88 | $13.88 | 4,461,200 |
| 2022-04-20 | $14.67 | $14.78 | $14.41 | $14.60 | $14.60 | 4,584,310 |
| 2022-04-19 | $14.35 | $14.70 | $14.17 | $14.68 | $14.68 | 5,094,410 |
| 2022-04-18 | $14.19 | $14.42 | $13.89 | $14.38 | $14.38 | 4,297,200 |
| 2022-04-15 | $14.89 | $14.91 | $14.25 | $14.31 | $14.31 | 5,687,500 |
| 2022-04-14 | $15.07 | $15.37 | $15.02 | $15.09 | $15.09 | 4,746,800 |
| 2022-04-13 | $15.88 | $15.90 | $15.00 | $15.09 | $15.09 | 8,276,400 |
| 2022-04-12 | $16.25 | $16.75 | $15.50 | $16.04 | $16.04 | 11,683,680 |
| 2022-04-11 | $16.18 | $16.37 | $15.15 | $15.35 | $15.35 | 9,576,080 |
| 2022-04-08 | $17.16 | $17.21 | $16.34 | $16.42 | $16.42 | 8,618,700 |
| 2022-04-07 | $17.50 | $17.79 | $17.02 | $17.02 | $17.02 | 9,669,180 |
| 2022-04-06 | $17.40 | $17.84 | $17.32 | $17.69 | $17.69 | 12,835,300 |
| 2022-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-04-01 | $17.00 | $17.65 | $16.72 | $17.60 | $17.60 | 15,031,000 |
| 2022-03-31 | $16.76 | $17.13 | $16.46 | $17.05 | $17.05 | 9,517,900 |
| 2022-03-30 | $16.34 | $16.88 | $16.09 | $16.75 | $16.75 | 7,784,800 |
| 2022-03-29 | $16.30 | $16.78 | $16.22 | $16.29 | $16.29 | 7,301,900 |
| 2022-03-28 | $16.80 | $17.20 | $16.38 | $16.51 | $16.51 | 11,085,800 |
| 2022-03-25 | $16.06 | $16.90 | $16.04 | $16.56 | $16.56 | 11,185,000 |
| 2022-03-24 | $16.40 | $16.40 | $16.02 | $16.06 | $16.06 | 5,655,300 |
| 2022-03-23 | $16.43 | $16.96 | $16.11 | $16.62 | $16.62 | 8,462,960 |
| 2022-03-22 | $16.10 | $16.50 | $15.88 | $16.44 | $16.44 | 6,957,660 |
| 2022-03-21 | $16.15 | $16.59 | $16.01 | $16.20 | $16.20 | 5,395,700 |
| 2022-03-18 | $16.49 | $16.64 | $16.05 | $16.28 | $16.28 | 6,643,960 |
| 2022-03-17 | $15.45 | $17.07 | $15.30 | $16.32 | $16.32 | 14,028,560 |
| 2022-03-16 | $15.02 | $15.37 | $14.54 | $15.27 | $15.27 | 4,838,400 |
| 2022-03-15 | $15.50 | $15.59 | $14.70 | $14.75 | $14.75 | 4,646,700 |
| 2022-03-14 | $15.92 | $16.01 | $15.56 | $15.56 | $15.56 | 4,705,200 |
| 2022-03-11 | $15.13 | $16.11 | $15.02 | $16.08 | $16.08 | 7,234,080 |
| 2022-03-10 | $15.75 | $16.07 | $15.50 | $15.51 | $15.51 | 5,407,800 |
| 2022-03-09 | $15.40 | $15.49 | $14.45 | $15.47 | $15.47 | 6,413,900 |
| 2022-03-08 | $15.79 | $16.05 | $15.33 | $15.38 | $15.38 | 5,891,000 |
| 2022-03-07 | $16.11 | $16.15 | $15.58 | $15.85 | $15.85 | 5,114,100 |
| 2022-03-04 | $15.83 | $16.47 | $15.73 | $16.28 | $16.28 | 7,609,800 |
| 2022-03-03 | $16.35 | $16.41 | $15.91 | $15.93 | $15.93 | 4,786,300 |
| 2022-03-02 | $16.05 | $16.38 | $16.05 | $16.32 | $16.32 | 4,172,900 |
| 2022-03-01 | $16.10 | $16.39 | $16.00 | $16.28 | $16.28 | 4,123,800 |
| 2022-02-28 | $16.23 | $16.27 | $15.60 | $16.09 | $16.09 | 4,227,030 |
| 2022-02-25 | $16.40 | $16.61 | $16.14 | $16.17 | $16.17 | 5,525,180 |
| 2022-02-24 | $17.10 | $17.36 | $15.86 | $16.20 | $16.20 | 11,577,500 |
| 2022-02-23 | $17.14 | $17.45 | $17.00 | $17.37 | $17.37 | 7,372,690 |
| 2022-02-22 | $17.21 | $17.32 | $16.61 | $17.14 | $17.14 | 9,727,500 |
| 2022-02-21 | $16.60 | $17.56 | $16.48 | $17.52 | $17.52 | 11,239,300 |
| 2022-02-18 | $16.20 | $16.75 | $16.18 | $16.60 | $16.60 | 4,312,000 |
| 2022-02-17 | $16.85 | $16.85 | $16.37 | $16.43 | $16.43 | 6,083,500 |
| 2022-02-16 | $16.85 | $17.25 | $16.76 | $16.88 | $16.88 | 5,152,610 |
| 2022-02-15 | $16.70 | $17.16 | $16.60 | $16.83 | $16.83 | 4,323,500 |
| 2022-02-14 | $16.57 | $16.92 | $16.42 | $16.80 | $16.80 | 4,566,700 |
| 2022-02-11 | $17.31 | $17.45 | $16.62 | $16.70 | $16.70 | 7,633,000 |
| 2022-02-10 | $17.57 | $17.90 | $17.31 | $17.44 | $17.44 | 6,649,100 |
| 2022-02-09 | $17.32 | $17.80 | $17.30 | $17.66 | $17.66 | 7,009,900 |
| 2022-02-08 | $17.10 | $17.49 | $16.80 | $17.49 | $17.49 | 7,163,200 |
| 2022-02-07 | $17.30 | $17.44 | $16.70 | $17.00 | $17.00 | 6,539,200 |
| 2022-02-04 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-02-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-02-02 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-02-01 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-01-28 | $16.82 | $17.18 | $16.64 | $17.08 | $17.08 | 9,791,540 |
| 2022-01-27 | $16.35 | $17.03 | $15.76 | $16.40 | $16.40 | 9,807,500 |
| 2022-01-26 | $16.38 | $16.60 | $16.16 | $16.40 | $16.40 | 4,889,100 |
| 2022-01-25 | $17.10 | $17.16 | $16.11 | $16.16 | $16.16 | 7,775,300 |
| 2022-01-24 | $16.75 | $17.35 | $16.65 | $17.11 | $17.11 | 5,899,900 |
| 2022-01-21 | $17.93 | $18.32 | $16.94 | $17.01 | $17.01 | 14,694,900 |
| 2022-01-20 | $19.30 | $19.50 | $18.08 | $18.46 | $18.46 | 21,850,790 |
| 2022-01-19 | $18.60 | $21.38 | $18.60 | $19.76 | $19.76 | 29,899,690 |
| 2022-01-18 | $19.40 | $19.43 | $17.66 | $17.82 | $17.82 | 17,629,700 |
| 2022-01-17 | $18.64 | $19.58 | $18.63 | $19.40 | $19.40 | 11,427,790 |
| 2022-01-14 | $18.70 | $19.28 | $18.50 | $18.74 | $18.74 | 9,040,300 |
| 2022-01-13 | $19.14 | $19.49 | $18.74 | $18.76 | $18.76 | 10,399,200 |
| 2022-01-12 | $19.12 | $19.65 | $19.02 | $19.23 | $19.23 | 8,744,500 |
| 2022-01-11 | $19.64 | $19.89 | $18.79 | $19.12 | $19.12 | 10,924,300 |
| 2022-01-10 | $19.80 | $19.80 | $18.60 | $19.50 | $19.50 | 10,375,200 |
| 2022-01-07 | $21.00 | $21.43 | $19.79 | $20.15 | $20.15 | 16,798,100 |
| 2022-01-06 | $21.50 | $21.50 | $20.31 | $21.11 | $21.11 | 20,409,700 |
| 2022-01-05 | $20.29 | $22.93 | $20.10 | $22.03 | $22.03 | 37,636,300 |
| 2022-01-04 | $19.91 | $20.89 | $19.75 | $20.45 | $20.45 | 18,882,440 |
| 2022-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2021-12-31 | $20.45 | $20.53 | $19.43 | $19.90 | $19.90 | 15,426,800 |
| 2021-12-30 | $18.48 | $20.89 | $18.38 | $19.99 | $19.99 | 24,811,180 |
| 2021-12-29 | $19.49 | $19.49 | $18.36 | $18.48 | $18.48 | 11,756,600 |
| 2021-12-28 | $18.88 | $20.12 | $18.80 | $19.37 | $19.37 | 15,855,800 |
| 2021-12-27 | $20.32 | $20.98 | $18.72 | $18.80 | $18.80 | 17,599,600 |
| 2021-12-24 | $20.13 | $20.41 | $19.17 | $20.31 | $20.31 | 14,741,590 |
| 2021-12-23 | $20.25 | $20.93 | $19.86 | $19.91 | $19.91 | 14,736,500 |
| 2021-12-22 | $19.56 | $20.94 | $19.31 | $20.59 | $20.59 | 19,896,320 |
| 2021-12-21 | $18.84 | $20.00 | $18.66 | $19.62 | $19.62 | 17,916,590 |
| 2021-12-20 | $20.60 | $20.60 | $18.76 | $18.76 | $18.76 | 20,746,400 |
| 2021-12-17 | $19.94 | $21.20 | $19.53 | $20.88 | $20.88 | 24,171,840 |
| 2021-12-16 | $20.01 | $20.59 | $19.79 | $20.08 | $20.08 | 15,772,350 |
| 2021-12-15 | $19.72 | $20.55 | $19.64 | $20.05 | $20.05 | 15,316,640 |
| 2021-12-14 | $20.22 | $20.96 | $20.02 | $20.10 | $20.10 | 21,506,340 |
| 2021-12-13 | $19.98 | $21.50 | $19.55 | $20.74 | $20.74 | 25,510,680 |
| 2021-12-07 | $18.09 | $18.76 | $17.95 | $18.23 | $18.23 | 13,941,860 |
| 2021-12-06 | $17.81 | $18.60 | $17.78 | $18.30 | $18.30 | 12,822,000 |
| 2021-12-03 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 7,459,490 |
| 2021-12-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 11,631,500 |
| 2021-12-01 | $18.28 | $19.10 | $18.23 | $18.71 | $18.71 | 15,577,800 |
| 2021-11-30 | $18.28 | $18.97 | $17.92 | $18.55 | $18.55 | 20,080,600 |
| 2021-11-29 | $17.71 | $18.08 | $17.57 | $17.79 | $17.79 | 10,086,200 |
| 2021-11-26 | $18.36 | $18.58 | $17.81 | $17.97 | $17.97 | 15,895,700 |
| 2021-11-25 | $19.90 | $19.94 | $18.62 | $18.67 | $18.67 | 25,173,960 |
| 2021-11-24 | $19.20 | $20.66 | $19.15 | $20.21 | $20.21 | 31,915,700 |
| 2021-11-23 | $19.18 | $19.60 | $18.57 | $19.38 | $19.38 | 21,337,550 |
| 2021-11-22 | $19.16 | $19.89 | $18.93 | $19.48 | $19.48 | 19,870,230 |
| 2021-11-19 | $19.32 | $20.40 | $19.30 | $19.35 | $19.35 | 23,821,290 |
| 2021-11-18 | $21.25 | $21.50 | $19.20 | $19.88 | $19.88 | 37,472,120 |
| 2021-11-17 | $21.29 | $22.44 | $21.01 | $21.68 | $21.68 | 44,388,240 |
| 2021-11-16 | $19.17 | $23.04 | $19.00 | $23.04 | $23.04 | 38,129,420 |
| 2021-11-15 | $18.80 | $19.57 | $17.76 | $19.20 | $19.20 | 25,030,220 |
| 2021-11-12 | $18.62 | $19.58 | $18.50 | $18.62 | $18.62 | 26,759,770 |
| 2021-11-11 | $18.35 | $19.93 | $18.15 | $19.13 | $19.13 | 33,067,570 |
| 2021-11-10 | $18.72 | $19.97 | $18.33 | $18.76 | $18.76 | 31,815,630 |
| 2021-11-09 | $18.66 | $19.15 | $17.98 | $18.31 | $18.31 | 27,524,790 |
| 2021-11-08 | $18.15 | $20.50 | $17.70 | $18.88 | $18.88 | 38,192,270 |
| 2021-11-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 36,657,430 |
| 2021-11-04 | $16.31 | $17.75 | $16.31 | $17.61 | $17.61 | 31,580,230 |
| 2021-11-03 | $15.40 | $17.30 | $15.23 | $16.30 | $16.30 | 20,531,000 |
| 2021-11-02 | $15.78 | $15.81 | $15.11 | $15.32 | $15.32 | 10,984,300 |
| 2021-11-01 | $15.50 | $16.09 | $15.21 | $15.79 | $15.79 | 16,262,020 |
| 2021-10-29 | $13.70 | $15.87 | $13.70 | $15.48 | $15.48 | 21,723,820 |
| 2021-10-28 | $13.86 | $14.08 | $13.57 | $13.68 | $13.68 | 4,482,900 |
| 2021-10-27 | $14.64 | $14.70 | $13.27 | $13.70 | $13.70 | 9,767,100 |
| 2021-10-26 | $14.99 | $14.99 | $13.00 | $14.54 | $14.54 | 9,484,200 |
| 2021-10-25 | $15.09 | $15.57 | $14.80 | $15.24 | $15.24 | 10,628,400 |
| 2021-10-22 | $14.53 | $15.28 | $14.30 | $15.08 | $15.08 | 10,040,690 |
| 2021-10-21 | $14.39 | $14.72 | $14.23 | $14.52 | $14.52 | 4,557,850 |
| 2021-10-20 | $14.75 | $14.76 | $14.37 | $14.50 | $14.50 | 5,726,000 |
| 2021-10-19 | $14.90 | $15.19 | $14.57 | $14.99 | $14.99 | 5,426,300 |
| 2021-10-18 | $15.00 | $15.00 | $14.36 | $14.67 | $14.67 | 3,923,500 |
| 2021-10-15 | $14.95 | $15.26 | $14.71 | $14.91 | $14.91 | 4,194,480 |
| 2021-10-14 | $14.84 | $15.14 | $14.69 | $15.09 | $15.09 | 4,480,200 |
| 2021-10-13 | $15.10 | $15.27 | $14.77 | $14.88 | $14.88 | 4,366,080 |
| 2021-10-12 | $15.25 | $15.31 | $14.92 | $15.03 | $15.03 | 7,390,560 |
| 2021-10-11 | $14.74 | $15.55 | $14.65 | $15.20 | $15.20 | 10,652,260 |
| 2021-10-08 | $14.42 | $14.86 | $14.06 | $14.71 | $14.71 | 7,929,310 |
| 2021-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-09-30 | $13.20 | $14.18 | $13.20 | $14.00 | $14.00 | 8,018,870 |
| 2021-09-29 | $13.49 | $13.73 | $13.00 | $13.01 | $13.01 | 5,310,990 |
| 2021-09-28 | $13.64 | $13.93 | $13.42 | $13.68 | $13.68 | 4,017,760 |
| 2021-09-27 | $14.61 | $14.64 | $13.41 | $13.76 | $13.76 | 10,051,770 |
| 2021-09-24 | $14.31 | $15.29 | $14.28 | $14.88 | $14.88 | 12,212,060 |
| 2021-09-23 | $14.34 | $14.88 | $14.21 | $14.32 | $14.32 | 6,441,500 |
| 2021-09-22 | $14.04 | $14.53 | $13.95 | $14.32 | $14.32 | 5,799,900 |
| 2021-09-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2021-09-20 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2021-09-17 | $14.63 | $14.69 | $13.96 | $14.18 | $14.18 | 9,038,650 |
| 2021-09-16 | $14.81 | $15.45 | $14.65 | $14.84 | $14.84 | 10,438,040 |
| 2021-09-15 | $14.59 | $15.20 | $14.55 | $14.87 | $14.87 | 11,239,700 |
| 2021-09-14 | $15.42 | $15.66 | $14.60 | $14.66 | $14.66 | 16,191,670 |
| 2021-09-13 | $14.41 | $16.04 | $14.29 | $15.51 | $15.51 | 24,701,090 |
| 2021-09-10 | $15.20 | $15.35 | $14.51 | $14.61 | $14.61 | 19,718,360 |
| 2021-09-09 | $16.05 | $16.16 | $14.75 | $14.75 | $14.75 | 31,005,210 |
| 2021-09-08 | $13.73 | $16.52 | $13.70 | $16.52 | $16.52 | 27,793,590 |
| 2021-09-07 | $13.25 | $14.26 | $13.22 | $13.77 | $13.77 | 9,651,970 |
| 2021-09-06 | $13.15 | $13.30 | $12.95 | $13.26 | $13.26 | 3,796,130 |
| 2021-09-03 | $13.16 | $13.26 | $13.00 | $13.19 | $13.19 | 3,692,700 |
| 2021-09-02 | $13.15 | $13.25 | $12.94 | $13.12 | $13.12 | 4,414,600 |
| 2021-09-01 | $12.84 | $13.46 | $12.70 | $13.26 | $13.26 | 7,008,390 |
| 2021-08-31 | $12.99 | $13.01 | $12.60 | $12.71 | $12.71 | 5,920,290 |
| 2021-08-30 | $13.18 | $13.64 | $12.76 | $13.40 | $13.40 | 7,341,530 |
| 2021-08-27 | $12.76 | $13.03 | $12.66 | $12.94 | $12.94 | 2,964,680 |
| 2021-08-26 | $13.18 | $13.18 | $12.83 | $12.85 | $12.85 | 4,017,300 |
| 2021-08-25 | $12.84 | $13.45 | $12.82 | $13.28 | $13.28 | 6,499,730 |
| 2021-08-24 | $12.94 | $12.95 | $12.72 | $12.77 | $12.77 | 2,258,700 |
| 2021-08-23 | $12.55 | $12.92 | $12.53 | $12.87 | $12.87 | 2,698,740 |
| 2021-08-20 | $12.86 | $12.91 | $12.51 | $12.58 | $12.58 | 2,366,460 |
| 2021-08-19 | $12.82 | $12.98 | $12.76 | $12.86 | $12.86 | 2,272,200 |
| 2021-08-18 | $12.69 | $12.83 | $12.63 | $12.79 | $12.79 | 2,236,380 |
| 2021-08-17 | $13.14 | $13.15 | $12.65 | $12.68 | $12.68 | 3,883,530 |
| 2021-08-16 | $13.06 | $13.24 | $13.00 | $13.09 | $13.09 | 2,957,200 |
| 2021-08-13 | $13.30 | $13.42 | $12.93 | $13.11 | $13.11 | 4,070,100 |
| 2021-08-12 | $13.42 | $13.56 | $13.32 | $13.36 | $13.36 | 3,001,900 |
| 2021-08-11 | $13.42 | $13.68 | $13.30 | $13.43 | $13.43 | 3,908,040 |
| 2021-08-10 | $13.41 | $13.49 | $13.26 | $13.43 | $13.43 | 3,339,000 |
| 2021-08-09 | $13.15 | $13.51 | $13.08 | $13.50 | $13.50 | 3,455,640 |
| 2021-08-06 | $13.38 | $13.45 | $12.94 | $13.15 | $13.15 | 4,648,630 |
| 2021-08-05 | $14.10 | $14.27 | $13.30 | $13.38 | $13.38 | 6,829,020 |
| 2021-08-04 | $14.13 | $14.62 | $14.03 | $14.23 | $14.23 | 5,763,740 |
| 2021-08-03 | $14.96 | $15.17 | $14.20 | $14.35 | $14.35 | 7,275,940 |
| 2021-08-02 | $14.47 | $15.26 | $14.47 | $15.08 | $15.08 | 7,743,740 |
| 2021-07-30 | $14.31 | $14.41 | $13.81 | $14.13 | $14.13 | 4,421,410 |
| 2021-07-29 | $14.37 | $14.60 | $14.22 | $14.46 | $14.46 | 3,452,890 |
| 2021-07-28 | $14.03 | $14.38 | $13.76 | $14.19 | $14.19 | 3,656,630 |
| 2021-07-27 | $14.64 | $14.74 | $14.06 | $14.11 | $14.11 | 5,054,130 |
| 2021-07-26 | $15.31 | $15.36 | $14.23 | $14.36 | $14.36 | 6,369,430 |
| 2021-07-23 | $16.29 | $16.30 | $15.41 | $15.46 | $15.46 | 7,617,280 |
| 2021-07-22 | $16.18 | $16.40 | $15.96 | $16.29 | $16.29 | 5,188,300 |
| 2021-07-21 | $16.18 | $16.89 | $15.99 | $16.12 | $16.12 | 6,770,940 |
| 2021-07-20 | $16.27 | $16.27 | $15.87 | $16.16 | $16.16 | 5,148,300 |
| 2021-07-19 | $15.73 | $16.46 | $15.52 | $16.46 | $16.46 | 7,516,120 |
| 2021-07-16 | $15.95 | $16.17 | $15.62 | $15.89 | $15.89 | 5,626,240 |
| 2021-07-15 | $16.26 | $16.43 | $15.85 | $16.10 | $16.10 | 7,400,930 |
| 2021-07-14 | $16.23 | $16.57 | $15.90 | $16.07 | $16.07 | 10,419,590 |
| 2021-07-13 | $15.47 | $17.50 | $15.33 | $16.45 | $16.45 | 17,144,850 |
| 2021-07-12 | $14.84 | $15.77 | $14.84 | $15.49 | $15.49 | 7,280,260 |
| 2021-07-08 | $15.05 | $15.09 | $14.65 | $14.73 | $14.73 | 5,038,980 |
| 2021-07-07 | $15.35 | $15.35 | $14.87 | $15.07 | $15.07 | 3,927,050 |
| 2021-07-06 | $15.41 | $15.59 | $14.99 | $15.16 | $15.16 | 4,822,600 |
| 2021-07-05 | $15.02 | $15.71 | $14.73 | $15.56 | $15.56 | 6,796,960 |
| 2021-07-02 | $15.17 | $15.64 | $14.73 | $14.90 | $14.90 | 6,887,900 |
| 2021-07-01 | $15.89 | $16.47 | $15.00 | $15.36 | $15.36 | 11,440,200 |
| 2021-06-30 | $14.51 | $15.59 | $14.51 | $15.48 | $15.48 | 8,131,320 |
| 2021-06-29 | $15.15 | $15.17 | $14.53 | $14.75 | $14.75 | 3,877,800 |
| 2021-06-28 | $14.86 | $15.08 | $14.52 | $14.96 | $14.96 | 5,030,300 |
| 2021-06-25 | $14.41 | $15.00 | $14.38 | $14.86 | $14.86 | 6,436,150 |
| 2021-06-24 | $14.73 | $14.82 | $14.32 | $14.40 | $14.40 | 3,556,300 |
| 2021-06-23 | $14.70 | $14.85 | $14.56 | $14.73 | $14.73 | 4,166,000 |
| 2021-06-22 | $14.95 | $15.09 | $14.61 | $14.68 | $14.68 | 4,448,500 |
| 2021-06-21 | $14.85 | $15.10 | $14.77 | $14.81 | $14.81 | 7,575,650 |
| 2021-06-18 | $13.89 | $15.49 | $13.89 | $14.96 | $14.96 | 12,517,040 |
| 2021-06-17 | $13.45 | $13.66 | $13.25 | $13.62 | $13.62 | 2,966,810 |
| 2021-06-16 | $13.47 | $13.78 | $13.38 | $13.42 | $13.42 | 2,906,500 |
| 2021-06-15 | $13.98 | $13.99 | $13.35 | $13.49 | $13.49 | 5,086,600 |
| 2021-06-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2021-06-11 | $14.46 | $14.47 | $14.04 | $14.05 | $14.05 | 4,047,700 |
| 2021-06-10 | $14.39 | $14.68 | $14.30 | $14.42 | $14.42 | 4,363,240 |
| 2021-06-09 | $14.41 | $14.63 | $14.25 | $14.36 | $14.36 | 3,742,480 |
| 2021-06-08 | $14.76 | $14.78 | $14.36 | $14.49 | $14.49 | 5,718,320 |
| 2021-06-07 | $14.44 | $14.98 | $14.27 | $14.87 | $14.87 | 7,630,360 |
| 2021-06-04 | $13.89 | $14.66 | $13.80 | $14.44 | $14.44 | 7,772,850 |
| 2021-06-03 | $13.85 | $14.18 | $13.79 | $13.89 | $13.89 | 4,290,400 |
| 2021-06-02 | $14.04 | $14.04 | $13.77 | $13.78 | $13.78 | 3,382,500 |
| 2021-06-01 | $13.88 | $14.18 | $13.68 | $14.04 | $14.04 | 5,287,540 |
| 2021-05-31 | $14.00 | $14.07 | $13.80 | $13.97 | $13.97 | 4,359,970 |
| 2021-05-28 | $13.81 | $14.18 | $13.70 | $14.15 | $14.15 | 5,943,670 |
| 2021-05-27 | $13.76 | $14.08 | $13.73 | $13.75 | $13.75 | 4,572,420 |
| 2021-05-26 | $13.90 | $13.96 | $13.73 | $13.81 | $13.81 | 3,668,600 |
| 2021-05-25 | $14.08 | $14.18 | $13.65 | $13.90 | $13.90 | 5,956,790 |
| 2021-05-24 | $13.90 | $14.26 | $13.64 | $14.17 | $14.17 | 6,357,670 |
| 2021-05-21 | $13.82 | $14.04 | $13.64 | $13.76 | $13.76 | 4,913,870 |
| 2021-05-20 | $14.00 | $14.14 | $13.70 | $13.91 | $13.91 | 7,595,530 |
| 2021-05-19 | $13.48 | $14.28 | $13.35 | $14.21 | $14.21 | 13,173,070 |
| 2021-05-18 | $12.75 | $13.98 | $12.75 | $13.45 | $13.45 | 9,278,120 |
| 2021-05-17 | $12.96 | $12.99 | $12.72 | $12.80 | $12.80 | 4,282,100 |
| 2021-05-14 | $13.30 | $13.37 | $13.02 | $13.09 | $13.09 | 5,284,900 |
| 2021-05-13 | $12.93 | $13.35 | $12.83 | $13.19 | $13.19 | 7,544,420 |
| 2021-05-12 | $12.75 | $12.96 | $12.67 | $12.94 | $12.94 | 4,411,440 |
| 2021-05-11 | $12.60 | $12.85 | $12.48 | $12.83 | $12.83 | 4,137,390 |
| 2021-05-10 | $12.46 | $12.73 | $12.41 | $12.61 | $12.61 | 3,208,130 |
| 2021-05-07 | $12.54 | $12.58 | $12.35 | $12.52 | $12.52 | 2,670,530 |
| 2021-05-06 | $12.40 | $12.50 | $12.26 | $12.45 | $12.45 | 1,915,400 |
| 2021-05-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2021-05-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2021-04-30 | $12.63 | $12.63 | $12.21 | $12.33 | $12.33 | 2,815,630 |
| 2021-04-29 | $12.39 | $12.63 | $12.31 | $12.53 | $12.53 | 3,409,060 |
| 2021-04-28 | $11.98 | $12.73 | $11.98 | $12.39 | $12.39 | 4,265,260 |
| 2021-04-27 | $12.18 | $12.27 | $11.80 | $12.01 | $12.01 | 2,890,120 |
| 2021-04-26 | $12.42 | $12.51 | $12.15 | $12.18 | $12.18 | 2,644,780 |
| 2021-04-23 | $12.93 | $12.95 | $12.36 | $12.42 | $12.42 | 3,451,800 |
| 2021-04-22 | $12.60 | $12.91 | $12.59 | $12.84 | $12.84 | 2,657,510 |
| 2021-04-21 | $12.58 | $12.84 | $12.50 | $12.64 | $12.64 | 3,469,430 |
| 2021-04-20 | $12.90 | $13.08 | $12.65 | $12.68 | $12.68 | 4,843,630 |
| 2021-04-19 | $12.79 | $12.95 | $12.71 | $12.86 | $12.86 | 2,987,540 |
| 2021-04-16 | $12.46 | $12.84 | $12.37 | $12.80 | $12.80 | 4,341,140 |
| 2021-04-15 | $12.21 | $12.60 | $12.21 | $12.46 | $12.46 | 2,064,190 |
| 2021-04-14 | $12.02 | $12.59 | $12.02 | $12.41 | $12.41 | 2,863,210 |
| 2021-04-13 | $12.24 | $12.36 | $12.00 | $12.08 | $12.08 | 2,414,600 |
| 2021-04-12 | $12.97 | $12.97 | $12.22 | $12.22 | $12.22 | 4,614,840 |
| 2021-04-09 | $12.67 | $12.95 | $12.62 | $12.87 | $12.87 | 3,146,500 |
| 2021-04-08 | $12.87 | $12.95 | $12.66 | $12.70 | $12.70 | 3,869,190 |
| 2021-04-07 | $12.89 | $13.05 | $12.76 | $12.83 | $12.83 | 3,704,300 |
| 2021-04-06 | $12.29 | $13.06 | $12.21 | $13.01 | $13.01 | 7,374,790 |
| 2021-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2021-04-02 | $12.16 | $12.26 | $12.07 | $12.22 | $12.22 | 1,761,520 |
| 2021-04-01 | $12.37 | $12.44 | $12.11 | $12.15 | $12.15 | 2,281,590 |
| 2021-03-31 | $12.31 | $12.54 | $12.27 | $12.33 | $12.33 | 1,940,500 |
| 2021-03-30 | $12.73 | $12.75 | $12.28 | $12.31 | $12.31 | 3,041,530 |
| 2021-03-29 | $12.90 | $12.95 | $12.65 | $12.73 | $12.73 | 2,882,110 |
| 2021-03-26 | $12.66 | $12.90 | $12.55 | $12.86 | $12.86 | 4,326,950 |
| 2021-03-25 | $12.91 | $13.20 | $12.57 | $12.74 | $12.74 | 6,259,780 |
| 2021-03-24 | $12.35 | $12.75 | $12.35 | $12.71 | $12.71 | 4,214,600 |
| 2021-03-23 | $12.57 | $12.71 | $12.36 | $12.45 | $12.45 | 2,717,600 |
| 2021-03-22 | $12.29 | $12.54 | $12.27 | $12.51 | $12.51 | 2,141,180 |
| 2021-03-19 | $12.16 | $12.38 | $12.15 | $12.25 | $12.25 | 2,031,980 |
| 2021-03-18 | $12.50 | $12.55 | $12.18 | $12.28 | $12.28 | 3,067,680 |
| 2021-03-17 | $12.36 | $12.64 | $12.26 | $12.54 | $12.54 | 3,548,200 |
| 2021-03-16 | $12.14 | $12.39 | $12.03 | $12.39 | $12.39 | 2,403,300 |
| 2021-03-15 | $12.22 | $12.34 | $12.12 | $12.12 | $12.12 | 2,604,000 |
| 2021-03-12 | $12.43 | $12.56 | $12.21 | $12.31 | $12.31 | 3,039,900 |
| 2021-03-11 | $11.82 | $12.57 | $11.75 | $12.46 | $12.46 | 5,674,000 |
| 2021-03-10 | $12.21 | $12.33 | $11.74 | $11.82 | $11.82 | 3,609,700 |
| 2021-03-09 | $12.46 | $12.67 | $12.01 | $12.09 | $12.09 | 4,277,620 |
| 2021-03-08 | $12.92 | $13.04 | $12.48 | $12.49 | $12.49 | 4,339,000 |
| 2021-03-05 | $12.49 | $12.95 | $12.40 | $12.86 | $12.86 | 4,895,520 |
| 2021-03-04 | $12.60 | $12.78 | $12.50 | $12.60 | $12.60 | 3,476,100 |
| 2021-03-03 | $12.66 | $12.76 | $12.44 | $12.70 | $12.70 | 3,484,000 |
| 2021-03-02 | $12.77 | $12.88 | $12.50 | $12.65 | $12.65 | 3,819,200 |
| 2021-03-01 | $12.43 | $12.86 | $12.41 | $12.75 | $12.75 | 5,183,690 |
| 2021-02-26 | $12.08 | $12.94 | $12.01 | $12.46 | $12.46 | 6,833,390 |
| 2021-02-25 | $12.82 | $12.87 | $12.18 | $12.23 | $12.23 | 4,069,600 |
| 2021-02-24 | $12.32 | $12.73 | $12.20 | $12.58 | $12.58 | 5,462,040 |
| 2021-02-23 | $12.43 | $12.69 | $12.13 | $12.16 | $12.16 | 4,407,800 |
| 2021-02-22 | $12.40 | $12.98 | $12.40 | $12.55 | $12.55 | 5,951,960 |
| 2021-02-19 | $12.08 | $12.57 | $11.90 | $12.53 | $12.53 | 5,291,400 |
| 2021-02-18 | $11.80 | $12.22 | $11.80 | $11.98 | $11.98 | 4,798,800 |
| 2021-02-17 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-02-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-02-10 | $11.30 | $12.07 | $11.20 | $11.63 | $11.63 | 5,010,640 |
| 2021-02-09 | $11.08 | $11.45 | $10.95 | $11.35 | $11.35 | 4,490,270 |
| 2021-02-08 | $11.73 | $11.88 | $11.04 | $11.06 | $11.06 | 6,297,240 |
| 2021-02-05 | $12.00 | $12.40 | $11.61 | $11.69 | $11.69 | 5,315,600 |
| 2021-02-04 | $12.67 | $12.75 | $11.69 | $11.99 | $11.99 | 8,968,190 |
| 2021-02-03 | $12.51 | $13.18 | $12.39 | $12.85 | $12.85 | 7,195,200 |
| 2021-02-02 | $12.90 | $13.15 | $12.29 | $12.68 | $12.68 | 6,989,570 |
| 2021-02-01 | $13.37 | $13.60 | $12.71 | $12.92 | $12.92 | 8,259,100 |
| 2021-01-29 | $13.31 | $13.69 | $13.09 | $13.50 | $13.50 | 10,458,760 |
| 2021-01-28 | $13.55 | $14.41 | $13.38 | $13.61 | $13.61 | 15,341,750 |
| 2021-01-27 | $12.19 | $13.85 | $11.98 | $13.85 | $13.85 | 15,714,280 |
| 2021-01-26 | $11.99 | $12.37 | $11.96 | $12.05 | $12.05 | 3,332,800 |
| 2021-01-25 | $12.33 | $12.38 | $11.91 | $11.93 | $11.93 | 3,956,100 |
| 2021-01-22 | $12.52 | $13.00 | $12.27 | $12.40 | $12.40 | 5,960,100 |
| 2021-01-21 | $12.56 | $13.24 | $12.56 | $12.80 | $12.80 | 7,246,900 |
| 2021-01-20 | $12.67 | $12.78 | $12.45 | $12.53 | $12.53 | 2,729,800 |
| 2021-01-19 | $12.49 | $12.73 | $12.36 | $12.63 | $12.63 | 3,448,830 |
| 2021-01-18 | $12.24 | $12.64 | $12.24 | $12.51 | $12.51 | 3,491,000 |
| 2021-01-15 | $11.99 | $12.52 | $11.96 | $12.39 | $12.39 | 4,336,720 |
| 2021-01-14 | $11.83 | $12.18 | $11.73 | $12.11 | $12.11 | 3,672,820 |
| 2021-01-13 | $11.87 | $12.12 | $11.61 | $11.89 | $11.89 | 4,641,240 |
| 2021-01-12 | $11.91 | $12.37 | $11.91 | $11.92 | $11.92 | 4,736,500 |
| 2021-01-11 | $12.27 | $12.74 | $11.90 | $11.94 | $11.94 | 6,392,370 |
| 2021-01-08 | $11.76 | $12.83 | $11.74 | $12.46 | $12.46 | 9,337,980 |
| 2021-01-07 | $13.62 | $13.70 | $11.87 | $12.08 | $12.08 | 15,170,430 |
| 2021-01-06 | $14.58 | $14.62 | $14.11 | $14.15 | $14.15 | 3,270,100 |
| 2021-01-05 | $14.57 | $14.90 | $14.52 | $14.55 | $14.55 | 3,549,500 |
| 2021-01-04 | $14.60 | $14.80 | $14.37 | $14.57 | $14.57 | 3,229,200 |
| 2021-01-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-12-31 | $14.24 | $14.67 | $14.24 | $14.60 | $14.60 | 3,556,690 |
| 2020-12-30 | $14.20 | $14.63 | $14.11 | $14.31 | $14.31 | 4,452,370 |
| 2020-12-29 | $13.50 | $14.65 | $13.50 | $14.32 | $14.32 | 6,026,680 |
| 2020-12-28 | $13.86 | $13.94 | $13.51 | $13.51 | $13.51 | 3,013,380 |
| 2020-12-25 | $13.70 | $14.13 | $13.50 | $13.96 | $13.96 | 3,778,600 |
| 2020-12-24 | $14.05 | $14.12 | $13.48 | $13.51 | $13.51 | 4,319,200 |
| 2020-12-23 | $14.27 | $14.37 | $13.96 | $14.16 | $14.16 | 3,216,100 |
| 2020-12-22 | $14.52 | $14.99 | $14.34 | $14.39 | $14.39 | 4,285,800 |
| 2020-12-21 | $14.60 | $14.73 | $14.33 | $14.62 | $14.62 | 2,276,700 |
| 2020-12-18 | $14.66 | $14.72 | $14.34 | $14.48 | $14.48 | 2,276,900 |
| 2020-12-17 | $14.23 | $14.70 | $13.96 | $14.66 | $14.66 | 3,632,170 |
| 2020-12-16 | $14.91 | $14.94 | $14.28 | $14.34 | $14.34 | 3,373,480 |
| 2020-12-15 | $14.93 | $15.12 | $14.83 | $14.92 | $14.92 | 1,718,300 |
| 2020-12-14 | $15.03 | $15.10 | $14.73 | $14.94 | $14.94 | 2,618,400 |
| 2020-12-11 | $15.79 | $15.83 | $14.96 | $15.12 | $15.12 | 4,469,890 |
| 2020-12-10 | $15.67 | $16.17 | $15.30 | $15.78 | $15.78 | 3,926,300 |
| 2020-12-09 | $16.19 | $16.55 | $15.80 | $15.82 | $15.82 | 5,107,200 |
| 2020-12-08 | $15.82 | $16.53 | $15.77 | $16.39 | $16.39 | 6,676,060 |
| 2020-12-07 | $16.01 | $16.23 | $15.82 | $15.87 | $15.87 | 2,786,200 |
| 2020-12-04 | $16.09 | $16.23 | $16.00 | $16.14 | $16.14 | 2,482,100 |
| 2020-12-03 | $16.11 | $16.36 | $16.08 | $16.11 | $16.11 | 3,505,400 |
| 2020-12-02 | $16.06 | $16.37 | $16.06 | $16.11 | $16.11 | 4,530,670 |
| 2020-12-01 | $15.65 | $16.48 | $15.60 | $16.25 | $16.25 | 8,006,760 |
| 2020-11-30 | $15.25 | $16.04 | $15.00 | $15.71 | $15.71 | 5,695,460 |
| 2020-11-27 | $15.50 | $15.64 | $15.16 | $15.24 | $15.24 | 2,836,810 |
| 2020-11-26 | $15.65 | $15.82 | $15.43 | $15.50 | $15.50 | 2,831,100 |
| 2020-11-25 | $15.80 | $15.95 | $15.56 | $15.66 | $15.66 | 3,268,200 |
| 2020-11-24 | $15.61 | $16.17 | $15.60 | $15.87 | $15.87 | 5,858,340 |
| 2020-11-23 | $15.48 | $15.67 | $15.11 | $15.58 | $15.58 | 4,074,400 |
| 2020-11-20 | $15.50 | $15.65 | $15.28 | $15.39 | $15.39 | 2,760,330 |
| 2020-11-19 | $15.36 | $15.59 | $15.20 | $15.54 | $15.54 | 2,397,260 |
| 2020-11-18 | $15.39 | $15.57 | $15.23 | $15.40 | $15.40 | 2,963,500 |
| 2020-11-17 | $15.80 | $15.89 | $15.07 | $15.32 | $15.32 | 5,179,760 |
| 2020-11-16 | $16.18 | $16.29 | $15.75 | $15.80 | $15.80 | 4,163,150 |
| 2020-11-13 | $16.27 | $16.39 | $16.06 | $16.16 | $16.16 | 2,319,400 |
| 2020-11-12 | $16.30 | $16.68 | $16.22 | $16.27 | $16.27 | 2,740,640 |
| 2020-11-11 | $16.82 | $16.95 | $16.28 | $16.30 | $16.30 | 3,079,700 |
| 2020-11-10 | $17.18 | $17.22 | $16.73 | $16.78 | $16.78 | 3,428,720 |
| 2020-11-09 | $16.65 | $17.18 | $16.65 | $17.08 | $17.08 | 5,232,760 |
| 2020-11-06 | $16.96 | $17.03 | $16.45 | $16.54 | $16.54 | 4,194,090 |
| 2020-11-05 | $16.89 | $17.21 | $16.66 | $16.86 | $16.86 | 7,216,660 |
| 2020-11-04 | $16.29 | $16.59 | $16.00 | $16.39 | $16.39 | 5,164,540 |
| 2020-11-03 | $16.44 | $16.65 | $16.11 | $16.56 | $16.56 | 5,856,510 |
| 2020-11-02 | $18.07 | $18.16 | $16.20 | $16.40 | $16.40 | 10,339,280 |
| 2020-10-30 | $18.10 | $18.63 | $17.93 | $17.98 | $17.98 | 7,764,600 |
| 2020-10-29 | $17.70 | $18.08 | $17.58 | $17.83 | $17.83 | 3,305,300 |
| 2020-10-28 | $17.50 | $18.30 | $17.50 | $18.07 | $18.07 | 5,525,580 |
| 2020-10-27 | $17.58 | $17.88 | $17.50 | $17.72 | $17.72 | 2,449,380 |
| 2020-10-26 | $17.69 | $17.97 | $17.41 | $17.66 | $17.66 | 3,770,080 |
| 2020-10-23 | $18.34 | $18.58 | $17.71 | $17.71 | $17.71 | 4,195,880 |
| 2020-10-22 | $18.33 | $18.58 | $17.98 | $18.34 | $18.34 | 4,090,800 |
| 2020-10-21 | $18.54 | $18.69 | $18.20 | $18.33 | $18.33 | 4,577,700 |
| 2020-10-20 | $17.91 | $18.65 | $17.90 | $18.53 | $18.53 | 6,884,080 |
| 2020-10-19 | $18.15 | $18.36 | $17.88 | $17.92 | $17.92 | 3,718,800 |
| 2020-10-16 | $17.77 | $18.18 | $17.62 | $18.07 | $18.07 | 3,732,600 |
| 2020-10-15 | $18.10 | $18.22 | $17.71 | $17.73 | $17.73 | 3,546,020 |
| 2020-10-14 | $18.30 | $18.55 | $18.04 | $18.09 | $18.09 | 4,105,000 |
| 2020-10-13 | $18.36 | $18.43 | $17.95 | $18.33 | $18.33 | 4,565,000 |
| 2020-10-12 | $17.83 | $18.38 | $17.83 | $18.33 | $18.33 | 4,969,800 |
| 2020-10-09 | $17.50 | $17.88 | $17.50 | $17.76 | $17.76 | 3,422,300 |
| 2020-10-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-10-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-10-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-10-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-09-30 | $17.40 | $17.54 | $17.16 | $17.25 | $17.25 | 2,887,100 |
| 2020-09-29 | $17.30 | $17.59 | $17.26 | $17.33 | $17.33 | 3,552,200 |
| 2020-09-28 | $17.53 | $17.60 | $17.16 | $17.17 | $17.17 | 2,952,600 |
| 2020-09-25 | $17.76 | $17.78 | $17.24 | $17.43 | $17.43 | 3,821,370 |
| 2020-09-24 | $18.32 | $18.32 | $17.50 | $17.51 | $17.51 | 5,448,570 |
| 2020-09-23 | $18.27 | $18.40 | $18.08 | $18.32 | $18.32 | 3,428,160 |
| 2020-09-22 | $18.31 | $18.74 | $18.19 | $18.20 | $18.20 | 3,902,200 |
| 2020-09-21 | $18.85 | $19.08 | $18.51 | $18.61 | $18.61 | 4,545,600 |
| 2020-09-18 | $18.69 | $18.94 | $18.45 | $18.85 | $18.85 | 5,783,400 |
| 2020-09-17 | $18.40 | $19.20 | $18.10 | $18.70 | $18.70 | 7,032,170 |
| 2020-09-16 | $18.60 | $18.98 | $18.21 | $18.40 | $18.40 | 6,588,650 |
| 2020-09-15 | $18.88 | $19.75 | $18.75 | $19.02 | $19.02 | 8,310,580 |
| 2020-09-14 | $18.51 | $19.14 | $18.51 | $18.85 | $18.85 | 7,858,230 |
| 2020-09-11 | $17.97 | $18.66 | $17.31 | $18.37 | $18.37 | 7,829,670 |
| 2020-09-10 | $21.00 | $21.45 | $18.06 | $18.20 | $18.20 | 17,400,300 |
| 2020-09-09 | $21.60 | $22.18 | $20.68 | $20.86 | $20.86 | 22,663,310 |
| 2020-09-08 | $20.01 | $22.88 | $19.97 | $22.63 | $22.63 | 31,897,790 |
| 2020-09-07 | $19.61 | $20.45 | $19.61 | $19.95 | $19.95 | 11,257,270 |
| 2020-09-04 | $19.15 | $19.92 | $18.93 | $19.61 | $19.61 | 4,721,790 |
| 2020-09-03 | $20.10 | $20.17 | $19.39 | $19.50 | $19.50 | 7,575,420 |
| 2020-09-02 | $19.64 | $20.48 | $19.50 | $20.32 | $20.32 | 10,518,060 |
| 2020-09-01 | $19.84 | $19.87 | $19.15 | $19.65 | $19.65 | 7,348,090 |
| 2020-08-31 | $20.55 | $20.71 | $19.90 | $19.91 | $19.91 | 10,658,490 |
| 2020-08-28 | $20.88 | $20.97 | $20.36 | $20.66 | $20.66 | 16,278,150 |
| 2020-08-27 | $20.28 | $22.00 | $19.87 | $21.65 | $21.65 | 21,782,050 |
| 2020-08-26 | $19.93 | $20.40 | $19.25 | $20.32 | $20.32 | 11,753,550 |
| 2020-08-25 | $19.76 | $20.47 | $19.40 | $20.06 | $20.06 | 12,029,410 |
| 2020-08-24 | $19.52 | $19.84 | $18.75 | $19.62 | $19.62 | 9,306,300 |
| 2020-08-21 | $19.04 | $20.16 | $19.00 | $19.38 | $19.38 | 10,840,600 |
| 2020-08-20 | $18.51 | $19.29 | $18.51 | $18.89 | $18.89 | 4,725,460 |
| 2020-08-19 | $19.63 | $19.64 | $18.80 | $18.80 | $18.80 | 5,953,340 |
| 2020-08-18 | $19.99 | $19.99 | $19.43 | $19.55 | $19.55 | 6,131,250 |
| 2020-08-17 | $19.40 | $19.79 | $19.31 | $19.74 | $19.74 | 7,772,590 |
| 2020-08-14 | $19.27 | $19.47 | $18.73 | $19.41 | $19.41 | 4,466,400 |
| 2020-08-13 | $19.20 | $19.48 | $19.02 | $19.22 | $19.22 | 3,541,900 |
| 2020-08-12 | $19.38 | $19.77 | $18.60 | $19.17 | $19.17 | 6,613,400 |
| 2020-08-11 | $20.40 | $20.48 | $19.57 | $19.57 | $19.57 | 5,795,300 |
| 2020-08-10 | $20.20 | $20.76 | $20.02 | $20.28 | $20.28 | 6,445,070 |
| 2020-08-07 | $20.99 | $20.99 | $19.52 | $20.00 | $20.00 | 9,219,970 |
| 2020-08-06 | $20.80 | $20.97 | $20.10 | $20.71 | $20.71 | 9,195,560 |
| 2020-08-05 | $20.70 | $21.16 | $20.66 | $20.93 | $20.93 | 8,791,540 |
| 2020-08-04 | $21.51 | $21.60 | $20.68 | $20.83 | $20.83 | 12,038,290 |
| 2020-08-03 | $21.30 | $21.69 | $21.05 | $21.66 | $21.66 | 12,913,300 |
| 2020-07-31 | $20.48 | $21.95 | $20.28 | $21.49 | $21.49 | 18,281,350 |
| 2020-07-30 | $20.74 | $20.97 | $20.25 | $20.27 | $20.27 | 9,132,500 |
| 2020-07-29 | $20.04 | $20.94 | $19.94 | $20.65 | $20.65 | 10,644,800 |
| 2020-07-28 | $20.01 | $20.25 | $19.80 | $20.09 | $20.09 | 5,903,900 |
| 2020-07-27 | $20.00 | $20.11 | $19.53 | $19.75 | $19.75 | 6,180,300 |
| 2020-07-24 | $20.69 | $20.90 | $19.33 | $19.85 | $19.85 | 10,693,400 |
| 2020-07-23 | $20.79 | $21.05 | $19.89 | $20.87 | $20.87 | 11,522,790 |
| 2020-07-22 | $20.85 | $21.38 | $20.56 | $21.11 | $21.11 | 10,047,000 |
| 2020-07-21 | $21.20 | $21.43 | $20.68 | $20.88 | $20.88 | 8,903,920 |
| 2020-07-20 | $21.30 | $21.30 | $20.52 | $21.21 | $21.21 | 10,065,440 |
| 2020-07-17 | $20.90 | $21.20 | $20.20 | $21.06 | $21.06 | 12,272,170 |
| 2020-07-16 | $22.30 | $22.65 | $20.50 | $20.55 | $20.55 | 15,328,570 |
| 2020-07-15 | $24.63 | $24.67 | $22.28 | $22.29 | $22.29 | 22,711,740 |
| 2020-07-14 | $24.82 | $25.78 | $23.88 | $24.75 | $24.75 | 21,347,070 |
| 2020-07-13 | $24.13 | $25.36 | $23.63 | $25.31 | $25.31 | 25,496,310 |
| 2020-07-10 | $25.29 | $26.11 | $23.98 | $24.13 | $24.13 | 29,569,980 |
| 2020-07-09 | $25.33 | $26.13 | $24.98 | $25.70 | $25.70 | 32,391,960 |
| 2020-07-08 | $26.46 | $26.98 | $24.57 | $26.08 | $26.08 | 42,975,010 |
| 2020-07-07 | $25.30 | $27.30 | $25.30 | $27.30 | $27.30 | 40,120,490 |
| 2020-07-06 | $24.01 | $25.96 | $24.00 | $24.82 | $24.82 | 37,143,220 |
| 2020-07-03 | $24.60 | $25.07 | $23.60 | $24.52 | $24.52 | 34,022,500 |
| 2020-07-02 | $24.12 | $26.00 | $23.87 | $25.40 | $25.40 | 39,777,640 |
| 2020-07-01 | $24.92 | $25.85 | $23.78 | $24.65 | $24.65 | 38,862,260 |
| 2020-06-30 | $22.77 | $24.20 | $22.77 | $23.85 | $23.85 | 34,103,220 |
| 2020-06-29 | $25.27 | $25.50 | $22.74 | $23.03 | $23.03 | 42,898,640 |
| 2020-06-26 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 0 |
| 2020-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 0 |
| 2020-06-24 | $22.66 | $25.29 | $22.22 | $25.29 | $25.27 | 46,956,490 |
| 2020-06-23 | $23.30 | $25.10 | $22.86 | $22.99 | $22.97 | 46,525,840 |
| 2020-06-22 | $23.02 | $23.65 | $21.67 | $23.60 | $23.58 | 36,660,790 |
| 2020-06-19 | $21.00 | $24.31 | $21.00 | $23.02 | $23.00 | 49,541,770 |
| 2020-06-18 | $23.46 | $24.77 | $21.56 | $22.10 | $22.08 | 43,020,560 |
| 2020-06-17 | $23.30 | $23.71 | $22.30 | $23.71 | $23.69 | 50,936,950 |
| 2020-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.53 | 1,450,070 |
| 2020-06-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.57 | 6,544,020 |
| 2020-06-12 | $15.63 | $17.91 | $15.25 | $17.81 | $17.79 | 29,196,310 |
| 2020-06-11 | $15.54 | $17.12 | $15.54 | $16.48 | $16.47 | 24,602,050 |
| 2020-06-10 | $15.68 | $16.38 | $15.47 | $15.56 | $15.55 | 12,111,100 |
| 2020-06-09 | $15.49 | $15.59 | $15.15 | $15.48 | $15.47 | 5,953,880 |
| 2020-06-08 | $15.69 | $15.86 | $15.31 | $15.40 | $15.39 | 5,564,300 |
| 2020-06-05 | $15.95 | $16.18 | $15.60 | $15.69 | $15.68 | 6,026,950 |
| 2020-06-04 | $16.06 | $16.06 | $15.63 | $15.78 | $15.77 | 5,165,530 |
| 2020-06-03 | $15.91 | $16.18 | $15.71 | $15.83 | $15.82 | 9,298,160 |
| 2020-06-02 | $15.80 | $16.14 | $15.63 | $15.98 | $15.97 | 11,925,810 |
| 2020-06-01 | $14.77 | $15.97 | $14.75 | $15.70 | $15.69 | 13,099,800 |
| 2020-05-29 | $14.58 | $15.15 | $14.43 | $14.95 | $14.94 | 8,171,000 |
| 2020-05-28 | $14.30 | $15.18 | $14.21 | $14.67 | $14.66 | 8,229,950 |
| 2020-05-27 | $14.57 | $14.60 | $14.19 | $14.30 | $14.29 | 4,044,820 |
| 2020-05-26 | $13.98 | $14.70 | $13.98 | $14.55 | $14.54 | 6,357,600 |
| 2020-05-25 | $13.78 | $14.03 | $13.71 | $13.97 | $13.96 | 2,549,700 |
| 2020-05-22 | $14.14 | $14.23 | $13.69 | $13.88 | $13.87 | 4,065,500 |
| 2020-05-21 | $14.86 | $14.91 | $14.01 | $14.07 | $14.06 | 7,571,500 |
| 2020-05-20 | $15.20 | $15.42 | $14.76 | $14.82 | $14.81 | 7,144,800 |
| 2020-05-19 | $15.10 | $15.40 | $14.90 | $15.34 | $15.33 | 6,863,900 |
| 2020-05-18 | $15.32 | $15.54 | $14.82 | $14.96 | $14.95 | 7,837,100 |
| 2020-05-15 | $14.90 | $15.57 | $14.75 | $15.38 | $15.37 | 12,136,080 |
| 2020-05-14 | $14.63 | $15.19 | $14.55 | $14.85 | $14.84 | 8,282,500 |
| 2020-05-13 | $14.82 | $14.90 | $14.58 | $14.88 | $14.87 | 5,857,700 |
| 2020-05-12 | $14.48 | $15.11 | $14.20 | $15.02 | $15.01 | 9,403,480 |
| 2020-05-11 | $14.78 | $14.89 | $14.25 | $14.41 | $14.40 | 6,549,400 |
| 2020-05-08 | $14.60 | $14.89 | $14.52 | $14.78 | $14.77 | 6,913,600 |
| 2020-05-07 | $14.72 | $14.72 | $14.40 | $14.49 | $14.48 | 6,039,600 |
| 2020-05-06 | $14.23 | $14.88 | $14.10 | $14.73 | $14.72 | 9,574,400 |
| 2020-05-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.29 | 0 |
| 2020-05-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.29 | 0 |
| 2020-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.29 | 0 |
| 2020-04-30 | $14.00 | $14.71 | $13.90 | $14.30 | $14.29 | 10,633,200 |
| 2020-04-29 | $14.02 | $14.20 | $13.51 | $13.70 | $13.69 | 5,613,420 |
| 2020-04-28 | $14.50 | $14.67 | $13.27 | $14.09 | $14.08 | 9,726,450 |
| 2020-04-27 | $14.54 | $15.29 | $14.40 | $14.74 | $14.73 | 12,071,480 |
| 2020-04-24 | $14.00 | $15.21 | $13.89 | $14.28 | $14.27 | 14,791,600 |
| 2020-04-23 | $14.52 | $14.60 | $14.03 | $14.04 | $14.03 | 10,290,330 |
| 2020-04-22 | $15.00 | $15.00 | $14.38 | $14.60 | $14.59 | 17,681,100 |
| 2020-04-21 | $15.13 | $15.13 | $14.88 | $15.13 | $15.12 | 11,011,840 |
| 2020-04-20 | $13.60 | $13.75 | $13.36 | $13.75 | $13.74 | 3,661,100 |
| 2020-04-17 | $13.77 | $13.94 | $13.48 | $13.54 | $13.53 | 5,344,500 |
| 2020-04-16 | $13.90 | $14.08 | $13.50 | $13.72 | $13.71 | 5,164,000 |
| 2020-04-15 | $13.73 | $13.99 | $13.66 | $13.80 | $13.79 | 4,823,400 |
| 2020-04-14 | $13.80 | $13.80 | $13.45 | $13.68 | $13.67 | 3,621,780 |
| 2020-04-13 | $13.51 | $13.76 | $13.21 | $13.63 | $13.62 | 3,307,100 |
| 2020-04-10 | $13.90 | $14.20 | $13.38 | $13.76 | $13.75 | 5,633,400 |
| 2020-04-09 | $13.46 | $14.07 | $13.37 | $13.76 | $13.75 | 7,530,700 |
| 2020-04-08 | $13.12 | $13.50 | $13.08 | $13.46 | $13.45 | 5,220,800 |
| 2020-04-07 | $12.99 | $13.26 | $12.86 | $13.18 | $13.17 | 4,879,100 |
| 2020-04-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.74 | 0 |
| 2020-04-03 | $12.59 | $12.75 | $12.40 | $12.75 | $12.74 | 2,807,900 |
| 2020-04-02 | $12.18 | $12.66 | $12.17 | $12.63 | $12.62 | 2,594,500 |
| 2020-04-01 | $12.55 | $12.70 | $12.25 | $12.27 | $12.26 | 2,693,500 |
| 2020-03-31 | $13.00 | $13.06 | $12.40 | $12.49 | $12.48 | 3,131,300 |
| 2020-03-30 | $12.88 | $13.00 | $12.45 | $12.82 | $12.81 | 3,978,510 |
| 2020-03-27 | $13.40 | $13.46 | $13.17 | $13.22 | $13.21 | 4,036,380 |
| 2020-03-26 | $13.36 | $13.48 | $13.08 | $13.12 | $13.11 | 4,394,700 |
| 2020-03-25 | $13.48 | $13.70 | $13.12 | $13.51 | $13.50 | 6,447,100 |
| 2020-03-24 | $13.44 | $13.60 | $12.78 | $13.26 | $13.25 | 7,160,400 |
| 2020-03-23 | $13.02 | $13.88 | $12.92 | $13.27 | $13.26 | 8,249,390 |
| 2020-03-20 | $13.33 | $13.50 | $13.03 | $13.30 | $13.29 | 4,146,100 |
| 2020-03-19 | $12.47 | $13.29 | $12.47 | $13.17 | $13.16 | 6,772,250 |
| 2020-03-18 | $12.99 | $13.17 | $12.45 | $12.48 | $12.47 | 4,654,440 |
| 2020-03-17 | $12.90 | $13.17 | $12.18 | $12.79 | $12.78 | 5,088,100 |
| 2020-03-16 | $13.95 | $14.05 | $12.51 | $12.86 | $12.85 | 8,787,700 |
| 2020-03-13 | $13.43 | $14.09 | $13.38 | $13.87 | $13.86 | 5,381,740 |
| 2020-03-12 | $14.26 | $14.46 | $14.01 | $14.17 | $14.16 | 4,174,600 |
| 2020-03-11 | $14.84 | $15.12 | $14.41 | $14.41 | $14.40 | 5,481,260 |
| 2020-03-10 | $14.21 | $14.90 | $13.93 | $14.80 | $14.79 | 6,494,870 |
| 2020-03-09 | $15.10 | $15.24 | $14.33 | $14.35 | $14.34 | 6,795,010 |
| 2020-03-06 | $15.45 | $15.55 | $15.20 | $15.34 | $15.33 | 4,712,000 |
| 2020-03-05 | $15.75 | $15.87 | $15.36 | $15.68 | $15.67 | 6,197,470 |
| 2020-03-04 | $15.44 | $15.78 | $15.06 | $15.46 | $15.45 | 5,075,200 |
| 2020-03-03 | $15.62 | $16.14 | $15.34 | $15.51 | $15.50 | 7,339,490 |
| 2020-03-02 | $15.13 | $15.50 | $14.91 | $15.36 | $15.35 | 6,890,400 |
| 2020-02-28 | $15.84 | $16.25 | $14.81 | $14.83 | $14.82 | 12,609,110 |
| 2020-02-27 | $16.33 | $16.79 | $15.86 | $16.46 | $16.45 | 10,798,540 |
| 2020-02-26 | $16.13 | $16.85 | $16.08 | $16.20 | $16.19 | 9,713,640 |
| 2020-02-25 | $16.50 | $16.67 | $15.60 | $16.50 | $16.49 | 13,416,800 |
| 2020-02-24 | $16.55 | $17.09 | $16.38 | $16.99 | $16.98 | 14,280,100 |
| 2020-02-21 | $17.20 | $17.20 | $16.70 | $16.80 | $16.79 | 16,906,540 |
| 2020-02-20 | $16.47 | $17.28 | $16.43 | $16.99 | $16.98 | 17,443,100 |
| 2020-02-19 | $16.94 | $17.45 | $16.17 | $16.26 | $16.25 | 22,466,050 |
| 2020-02-18 | $15.67 | $16.57 | $15.58 | $16.57 | $16.56 | 9,151,040 |
| 2020-02-17 | $14.52 | $15.08 | $14.52 | $15.06 | $15.05 | 7,634,260 |
| 2020-02-14 | $14.45 | $14.74 | $14.33 | $14.47 | $14.46 | 5,444,000 |
| 2020-02-13 | $15.03 | $15.16 | $14.58 | $14.61 | $14.60 | 6,526,960 |
| 2020-02-12 | $14.67 | $15.12 | $14.55 | $15.12 | $15.11 | 7,246,700 |
| 2020-02-11 | $15.12 | $15.22 | $14.47 | $14.67 | $14.66 | 7,077,190 |
| 2020-02-10 | $15.24 | $15.24 | $14.74 | $14.98 | $14.97 | 8,296,500 |
| 2020-02-07 | $14.70 | $15.30 | $14.50 | $15.26 | $15.25 | 12,466,240 |
| 2020-02-06 | $14.20 | $15.24 | $14.00 | $14.89 | $14.88 | 14,131,970 |
| 2020-02-05 | $14.00 | $14.68 | $13.93 | $14.12 | $14.11 | 12,282,690 |
| 2020-02-04 | $13.36 | $14.67 | $13.36 | $14.23 | $14.22 | 14,998,060 |
| 2020-02-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.83 | 797,100 |
| 2020-01-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-24 | $16.49 | $16.49 | $16.49 | $16.49 | $16.48 | 0 |
| 2020-01-23 | $16.16 | $16.98 | $16.06 | $16.49 | $16.48 | 12,285,360 |
| 2020-01-22 | $15.64 | $16.42 | $15.38 | $16.35 | $16.34 | 8,137,330 |
| 2020-01-21 | $16.00 | $16.12 | $15.74 | $15.75 | $15.74 | 5,293,850 |
| 2020-01-20 | $15.85 | $16.25 | $15.68 | $16.18 | $16.17 | 6,940,200 |
| 2020-01-17 | $16.49 | $16.75 | $15.95 | $15.97 | $15.96 | 7,606,220 |
| 2020-01-16 | $17.00 | $17.07 | $16.36 | $16.49 | $16.48 | 9,157,910 |
| 2020-01-15 | $16.88 | $17.14 | $16.61 | $17.13 | $17.12 | 8,892,230 |
| 2020-01-14 | $16.81 | $17.08 | $16.71 | $16.88 | $16.87 | 8,938,650 |
| 2020-01-13 | $16.48 | $16.83 | $16.16 | $16.81 | $16.80 | 8,317,200 |
| 2020-01-10 | $16.88 | $17.01 | $16.10 | $16.36 | $16.35 | 10,406,710 |
| 2020-01-09 | $16.73 | $17.16 | $16.60 | $16.92 | $16.91 | 11,910,310 |
| 2020-01-08 | $17.45 | $17.45 | $16.45 | $16.54 | $16.53 | 13,942,000 |
| 2020-01-07 | $17.09 | $17.76 | $16.82 | $17.67 | $17.65 | 17,773,850 |
| 2020-01-06 | $16.51 | $17.26 | $16.42 | $17.04 | $17.03 | 12,741,200 |
| 2020-01-03 | $16.80 | $17.10 | $16.71 | $16.89 | $16.88 | 10,902,050 |
| 2020-01-02 | $16.12 | $17.26 | $15.96 | $16.93 | $16.92 | 15,825,900 |
| 2020-01-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.86 | 0 |
| 2019-12-31 | $16.24 | $16.26 | $15.63 | $15.87 | $15.86 | 7,517,800 |
| 2019-12-30 | $15.75 | $16.24 | $14.82 | $16.12 | $16.11 | 11,351,100 |
| 2019-12-27 | $16.52 | $16.91 | $16.00 | $16.02 | $16.01 | 12,463,400 |
| 2019-12-26 | $16.36 | $16.57 | $16.08 | $16.50 | $16.49 | 10,924,420 |
| 2019-12-25 | $16.68 | $16.87 | $16.18 | $16.49 | $16.48 | 12,557,530 |
| 2019-12-24 | $16.43 | $16.84 | $16.22 | $16.68 | $16.67 | 11,716,190 |
| 2019-12-23 | $16.65 | $17.05 | $15.85 | $16.30 | $16.29 | 14,079,500 |
| 2019-12-20 | $17.70 | $18.36 | $16.55 | $16.66 | $16.65 | 23,997,590 |
| 2019-12-19 | $17.40 | $18.95 | $17.28 | $17.99 | $17.97 | 27,732,500 |
| 2019-12-18 | $16.72 | $17.88 | $16.50 | $17.68 | $17.66 | 27,748,720 |
| 2019-12-17 | $16.40 | $17.80 | $16.16 | $16.84 | $16.83 | 25,940,120 |
| 2019-12-16 | $16.05 | $16.87 | $15.91 | $16.54 | $16.53 | 21,912,220 |
| 2019-12-13 | $15.85 | $16.24 | $15.66 | $16.05 | $16.04 | 15,956,300 |
| 2019-12-12 | $15.47 | $16.45 | $15.35 | $15.96 | $15.95 | 21,219,480 |
| 2019-12-11 | $16.02 | $16.49 | $15.61 | $15.63 | $15.62 | 19,877,160 |
| 2019-12-10 | $15.47 | $16.49 | $15.26 | $16.12 | $16.11 | 29,424,770 |
| 2019-12-09 | $16.00 | $16.36 | $15.15 | $15.68 | $15.67 | 36,804,530 |
| 2019-12-06 | $14.00 | $15.51 | $13.90 | $15.51 | $15.50 | 25,602,160 |
| 2019-12-05 | $13.86 | $14.14 | $13.69 | $14.10 | $14.09 | 15,964,500 |
| 2019-12-04 | $14.08 | $14.55 | $13.66 | $13.67 | $13.66 | 18,952,180 |
| 2019-12-03 | $14.30 | $14.41 | $14.02 | $14.34 | $14.33 | 12,662,450 |
| 2019-12-02 | $14.28 | $14.80 | $14.02 | $14.61 | $14.60 | 16,447,370 |
| 2019-11-29 | $14.64 | $14.77 | $14.29 | $14.49 | $14.48 | 15,810,330 |
| 2019-11-28 | $14.20 | $15.05 | $14.03 | $14.81 | $14.80 | 29,716,280 |
| 2019-11-27 | $14.24 | $14.34 | $13.85 | $14.27 | $14.26 | 14,673,190 |
| 2019-11-26 | $14.36 | $14.62 | $13.99 | $14.45 | $14.44 | 18,039,910 |
| 2019-11-25 | $15.10 | $15.13 | $14.17 | $14.33 | $14.32 | 22,573,180 |
| 2019-11-22 | $16.00 | $16.23 | $14.90 | $15.14 | $15.13 | 38,936,160 |
| 2019-11-21 | $16.80 | $17.95 | $16.19 | $16.55 | $16.54 | 45,230,080 |
| 2019-11-20 | $18.24 | $18.24 | $16.83 | $17.07 | $17.06 | 56,034,010 |
| 2019-11-19 | $14.89 | $16.58 | $14.89 | $16.58 | $16.57 | 24,169,240 |
| 2019-11-18 | $14.11 | $15.07 | $13.70 | $15.07 | $15.06 | 34,603,150 |
| 2019-11-15 | $13.00 | $13.70 | $13.00 | $13.70 | $13.69 | 9,216,200 |
| 2019-11-14 | $12.24 | $12.62 | $12.21 | $12.45 | $12.44 | 6,212,950 |
| 2019-11-13 | $12.40 | $12.48 | $12.18 | $12.26 | $12.25 | 4,092,200 |
| 2019-11-12 | $12.12 | $12.49 | $11.76 | $12.40 | $12.39 | 6,393,810 |
| 2019-11-11 | $12.25 | $12.25 | $11.87 | $11.97 | $11.96 | 4,589,240 |
| 2019-11-08 | $12.30 | $12.60 | $12.22 | $12.34 | $12.33 | 7,184,950 |
| 2019-11-07 | $12.05 | $12.52 | $11.93 | $12.32 | $12.31 | 6,682,350 |
| 2019-11-06 | $12.45 | $12.45 | $11.92 | $11.95 | $11.94 | 6,274,350 |
| 2019-11-05 | $12.37 | $12.57 | $12.03 | $12.52 | $12.51 | 5,864,800 |
| 2019-11-04 | $12.27 | $12.56 | $12.25 | $12.37 | $12.36 | 5,372,840 |
| 2019-11-01 | $12.02 | $12.34 | $11.81 | $12.25 | $12.24 | 6,250,640 |
| 2019-10-31 | $12.50 | $12.74 | $11.87 | $12.00 | $11.99 | 10,367,690 |
| 2019-10-30 | $13.70 | $13.70 | $12.65 | $12.65 | $12.64 | 13,001,340 |
| 2019-10-29 | $13.91 | $14.29 | $13.51 | $14.06 | $14.05 | 13,895,300 |
| 2019-10-28 | $13.50 | $14.30 | $13.50 | $13.92 | $13.91 | 13,519,080 |
| 2019-10-25 | $13.65 | $13.65 | $13.23 | $13.43 | $13.42 | 9,938,480 |
| 2019-10-24 | $13.92 | $14.24 | $13.22 | $13.82 | $13.81 | 13,876,880 |
| 2019-10-23 | $14.44 | $14.58 | $13.98 | $14.20 | $14.19 | 18,100,710 |
| 2019-10-22 | $13.35 | $15.16 | $13.35 | $14.66 | $14.65 | 25,968,110 |
| 2019-10-21 | $14.94 | $15.32 | $13.68 | $13.78 | $13.77 | 30,278,770 |
| 2019-10-18 | $12.94 | $14.32 | $12.67 | $14.32 | $14.31 | 21,849,600 |
| 2019-10-17 | $13.21 | $13.48 | $12.81 | $13.02 | $13.01 | 21,744,020 |
| 2019-10-16 | $12.82 | $13.81 | $12.70 | $13.81 | $13.80 | 31,682,480 |
| 2019-10-15 | $13.20 | $13.52 | $12.44 | $12.55 | $12.54 | 22,276,690 |
| 2019-10-14 | $13.16 | $13.81 | $13.11 | $13.81 | $13.80 | 8,192,670 |
| 2019-10-11 | $11.40 | $12.55 | $11.26 | $12.55 | $12.54 | 10,194,680 |
| 2019-10-10 | $11.26 | $11.49 | $11.23 | $11.41 | $11.40 | 2,817,010 |
| 2019-10-09 | $11.18 | $11.37 | $11.02 | $11.26 | $11.25 | 4,506,730 |
| 2019-10-08 | $12.06 | $12.15 | $11.31 | $11.40 | $11.39 | 10,384,700 |
| 2019-10-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.22 | 0 |
| 2019-10-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.22 | 0 |
| 2019-10-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.22 | 0 |
| 2019-10-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.22 | 0 |
| 2019-10-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.22 | 0 |
| 2019-09-30 | $11.81 | $12.98 | $11.81 | $12.23 | $12.22 | 13,007,320 |
| 2019-09-27 | $11.81 | $12.15 | $11.15 | $11.80 | $11.79 | 4,535,230 |
| 2019-09-26 | $12.10 | $13.00 | $11.65 | $11.90 | $11.89 | 7,861,270 |
| 2019-09-25 | $12.32 | $12.52 | $11.97 | $11.97 | $11.96 | 5,781,600 |
| 2019-09-24 | $12.57 | $12.69 | $12.34 | $12.39 | $12.38 | 4,555,200 |
| 2019-09-23 | $12.79 | $12.80 | $12.33 | $12.57 | $12.56 | 5,205,100 |
| 2019-09-20 | $12.52 | $13.02 | $12.47 | $12.88 | $12.87 | 8,171,650 |
| 2019-09-19 | $12.56 | $12.64 | $12.38 | $12.60 | $12.59 | 6,398,330 |
| 2019-09-18 | $12.25 | $12.80 | $12.13 | $12.61 | $12.60 | 9,836,930 |
| 2019-09-17 | $12.40 | $12.49 | $11.93 | $12.10 | $12.09 | 5,726,160 |
| 2019-09-16 | $12.36 | $12.75 | $12.28 | $12.50 | $12.49 | 5,016,010 |
| 2019-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.35 | 0 |
| 2019-09-12 | $12.40 | $12.58 | $12.25 | $12.36 | $12.35 | 4,412,330 |
| 2019-09-11 | $12.39 | $12.58 | $12.24 | $12.25 | $12.24 | 5,042,410 |
| 2019-09-10 | $12.49 | $12.57 | $12.26 | $12.39 | $12.38 | 6,647,480 |
| 2019-09-09 | $12.40 | $12.51 | $12.20 | $12.50 | $12.49 | 7,466,510 |
| 2019-09-06 | $12.14 | $12.36 | $12.06 | $12.31 | $12.30 | 5,444,160 |
| 2019-09-05 | $12.07 | $12.42 | $11.93 | $12.08 | $12.07 | 8,720,910 |
| 2019-09-04 | $11.58 | $12.24 | $11.52 | $12.13 | $12.12 | 9,370,460 |
| 2019-09-03 | $11.68 | $11.82 | $11.51 | $11.58 | $11.57 | 4,597,410 |
| 2019-09-02 | $11.18 | $11.85 | $11.00 | $11.72 | $11.71 | 6,447,280 |
| 2019-08-30 | $11.85 | $12.35 | $11.46 | $11.49 | $11.48 | 6,946,110 |
| 2019-08-29 | $11.77 | $11.95 | $11.62 | $11.84 | $11.83 | 4,479,560 |
| 2019-08-28 | $11.65 | $11.93 | $11.45 | $11.72 | $11.71 | 5,328,850 |
| 2019-08-27 | $11.26 | $11.89 | $11.26 | $11.71 | $11.70 | 5,723,820 |
| 2019-08-26 | $11.34 | $11.42 | $11.11 | $11.25 | $11.24 | 3,269,990 |
| 2019-08-23 | $11.45 | $11.67 | $11.31 | $11.67 | $11.66 | 4,619,810 |
| 2019-08-22 | $11.45 | $11.54 | $11.28 | $11.39 | $11.38 | 3,023,760 |
| 2019-08-21 | $11.30 | $11.48 | $11.26 | $11.44 | $11.43 | 2,712,770 |
| 2019-08-20 | $11.16 | $11.49 | $11.16 | $11.39 | $11.38 | 4,688,970 |
| 2019-08-19 | $10.73 | $11.16 | $10.71 | $11.16 | $11.15 | 3,922,960 |
| 2019-08-16 | $10.71 | $10.84 | $10.55 | $10.67 | $10.66 | 2,163,260 |
| 2019-08-15 | $10.42 | $10.79 | $10.36 | $10.65 | $10.64 | 3,619,790 |
| 2019-08-14 | $11.15 | $11.29 | $10.81 | $10.88 | $10.87 | 4,304,260 |
| 2019-08-13 | $11.38 | $11.48 | $10.85 | $11.07 | $11.06 | 5,510,080 |
| 2019-08-12 | $11.58 | $11.82 | $11.34 | $11.62 | $11.61 | 5,156,330 |
| 2019-08-09 | $11.95 | $11.95 | $11.45 | $11.61 | $11.60 | 7,345,690 |
| 2019-08-08 | $11.38 | $11.76 | $11.28 | $11.70 | $11.69 | 8,122,930 |
| 2019-08-07 | $11.47 | $11.58 | $11.14 | $11.25 | $11.24 | 6,113,760 |
| 2019-08-06 | $10.59 | $11.44 | $10.28 | $11.25 | $11.24 | 6,316,920 |
| 2019-08-05 | $10.84 | $11.10 | $10.76 | $10.98 | $10.97 | 3,271,920 |
| 2019-08-02 | $10.88 | $10.98 | $10.68 | $10.84 | $10.83 | 3,577,770 |
| 2019-08-01 | $10.80 | $11.29 | $10.75 | $11.13 | $11.12 | 5,705,600 |
| 2019-07-31 | $11.40 | $11.44 | $11.10 | $11.18 | $11.17 | 9,348,570 |
| 2019-07-30 | $10.92 | $11.97 | $10.84 | $11.70 | $11.69 | 11,963,460 |
| 2019-07-29 | $11.04 | $11.08 | $10.82 | $10.88 | $10.87 | 1,452,100 |
| 2019-07-26 | $11.10 | $11.10 | $10.84 | $11.08 | $11.07 | 1,270,100 |
| 2019-07-25 | $11.17 | $11.18 | $10.99 | $11.10 | $11.09 | 1,209,650 |
| 2019-07-24 | $11.11 | $11.24 | $10.99 | $11.10 | $11.09 | 1,680,600 |
| 2019-07-23 | $10.65 | $10.99 | $10.63 | $10.96 | $10.95 | 2,021,720 |
| 2019-07-22 | $11.02 | $11.10 | $10.52 | $10.54 | $10.53 | 2,417,200 |
| 2019-07-19 | $10.95 | $11.26 | $10.95 | $11.01 | $11.00 | 1,909,160 |
| 2019-07-18 | $11.07 | $11.22 | $10.95 | $11.03 | $11.02 | 2,303,470 |
| 2019-07-17 | $11.24 | $11.33 | $11.05 | $11.09 | $11.08 | 2,761,020 |
| 2019-07-16 | $11.45 | $11.54 | $11.21 | $11.34 | $11.33 | 2,665,400 |
| 2019-07-15 | $11.31 | $11.47 | $10.92 | $11.45 | $11.44 | 3,879,840 |
| 2019-07-12 | $11.01 | $11.35 | $11.01 | $11.30 | $11.29 | 2,749,500 |
| 2019-07-11 | $11.01 | $11.28 | $10.98 | $11.01 | $11.00 | 2,620,900 |
| 2019-07-10 | $11.11 | $11.20 | $10.81 | $10.90 | $10.89 | 2,200,400 |
| 2019-07-09 | $10.78 | $11.17 | $10.78 | $11.16 | $11.15 | 3,361,300 |
| 2019-07-08 | $11.85 | $11.85 | $10.72 | $10.77 | $10.76 | 5,703,700 |
| 2019-07-05 | $12.10 | $12.13 | $11.79 | $11.88 | $11.87 | 3,394,280 |
| 2019-07-04 | $11.71 | $12.35 | $11.71 | $12.06 | $12.05 | 7,111,900 |
| 2019-07-03 | $12.07 | $12.12 | $11.70 | $11.73 | $11.72 | 3,414,980 |
| 2019-07-02 | $12.02 | $12.49 | $11.85 | $12.01 | $12.00 | 5,414,330 |
| 2019-07-01 | $11.91 | $12.18 | $11.72 | $12.02 | $12.01 | 5,431,800 |
| 2019-06-28 | $11.99 | $12.08 | $11.52 | $11.67 | $11.66 | 6,632,600 |
| 2019-06-27 | $12.57 | $12.80 | $12.20 | $12.32 | $12.31 | 5,935,660 |
| 2019-06-26 | $12.10 | $13.17 | $12.01 | $12.48 | $12.47 | 9,594,880 |
| 2019-06-25 | $12.40 | $12.41 | $11.88 | $12.24 | $12.23 | 7,560,170 |
| 2019-06-24 | $13.00 | $13.33 | $12.33 | $12.43 | $12.42 | 13,494,320 |
| 2019-06-21 | $11.80 | $12.82 | $11.62 | $12.82 | $12.81 | 9,544,540 |
| 2019-06-20 | $11.60 | $11.85 | $11.20 | $11.65 | $11.64 | 9,716,020 |
| 2019-06-19 | $11.96 | $12.73 | $11.85 | $11.91 | $11.90 | 12,163,290 |
| 2019-06-18 | $11.80 | $12.99 | $11.51 | $12.16 | $12.15 | 17,961,120 |
| 2019-06-17 | $10.58 | $12.07 | $10.58 | $12.07 | $12.06 | 7,320,090 |
| 2019-06-14 | $11.46 | $11.62 | $10.88 | $10.97 | $10.96 | 7,378,710 |
| 2019-06-13 | $10.91 | $11.74 | $10.84 | $11.74 | $11.73 | 4,454,530 |
| 2019-06-12 | $10.60 | $11.20 | $10.58 | $10.67 | $10.66 | 3,049,360 |
| 2019-06-11 | $10.16 | $10.49 | $10.00 | $10.47 | $10.46 | 1,427,870 |
| 2019-06-10 | $9.82 | $10.16 | $9.82 | $10.13 | $10.12 | 896,850 |
| 2019-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 0 |
| 2019-06-06 | $10.11 | $10.14 | $9.75 | $9.80 | $9.79 | 1,140,440 |
| 2019-06-05 | $10.13 | $10.29 | $10.02 | $10.10 | $10.09 | 825,800 |
| 2019-06-04 | $10.12 | $10.34 | $10.00 | $10.01 | $10.00 | 1,044,740 |
| 2019-06-03 | $10.45 | $10.65 | $10.17 | $10.21 | $10.20 | 1,527,040 |
| 2019-05-31 | $10.42 | $10.63 | $10.31 | $10.45 | $10.44 | 1,440,400 |
| 2019-05-30 | $10.54 | $10.55 | $10.16 | $10.37 | $10.36 | 1,291,500 |
| 2019-05-29 | $10.47 | $10.66 | $10.43 | $10.54 | $10.53 | 1,118,640 |
| 2019-05-28 | $10.51 | $10.72 | $10.47 | $10.50 | $10.49 | 1,492,200 |
| 2019-05-27 | $10.31 | $10.58 | $10.20 | $10.57 | $10.48 | 1,973,040 |
| 2019-05-24 | $10.13 | $10.41 | $10.12 | $10.29 | $10.20 | 697,090 |
| 2019-05-23 | $10.37 | $10.51 | $10.19 | $10.28 | $10.19 | 1,446,080 |
| 2019-05-22 | $10.44 | $10.62 | $10.35 | $10.55 | $10.46 | 1,671,500 |
| 2019-05-21 | $10.27 | $10.50 | $10.27 | $10.39 | $10.30 | 1,225,600 |
| 2019-05-20 | $10.12 | $10.31 | $10.05 | $10.28 | $10.19 | 1,089,700 |
| 2019-05-17 | $10.52 | $10.68 | $10.10 | $10.10 | $10.01 | 2,095,100 |
| 2019-05-16 | $10.42 | $10.64 | $10.35 | $10.54 | $10.45 | 1,794,240 |
| 2019-05-15 | $10.41 | $10.46 | $10.30 | $10.43 | $10.34 | 1,522,300 |
| 2019-05-14 | $10.21 | $10.43 | $10.20 | $10.24 | $10.15 | 1,435,700 |
| 2019-05-13 | $10.25 | $10.44 | $10.25 | $10.35 | $10.26 | 1,135,500 |
| 2019-05-10 | $10.22 | $10.48 | $10.00 | $10.45 | $10.36 | 2,661,600 |
| 2019-05-09 | $10.02 | $10.23 | $10.01 | $10.08 | $10.00 | 1,361,740 |
| 2019-05-08 | $9.88 | $10.23 | $9.70 | $10.08 | $10.00 | 1,941,400 |
| 2019-05-07 | $10.01 | $10.16 | $9.86 | $10.07 | $9.99 | 2,279,500 |
| 2019-05-06 | $10.56 | $10.70 | $9.93 | $9.93 | $9.85 | 3,930,110 |
| 2019-05-03 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2019-05-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2019-05-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.94 | 0 |
| 2019-04-30 | $11.30 | $11.35 | $10.93 | $11.03 | $10.94 | 3,834,390 |
| 2019-04-29 | $12.71 | $12.80 | $11.48 | $11.48 | $11.38 | 7,694,700 |
| 2019-04-26 | $12.23 | $12.91 | $12.22 | $12.76 | $12.65 | 5,892,750 |
| 2019-04-25 | $12.60 | $13.25 | $12.46 | $12.49 | $12.38 | 10,053,740 |
| 2019-04-24 | $12.21 | $12.70 | $12.21 | $12.66 | $12.55 | 3,960,870 |
| 2019-04-23 | $12.58 | $12.63 | $12.23 | $12.35 | $12.25 | 4,206,240 |
| 2019-04-22 | $12.60 | $13.25 | $12.44 | $12.76 | $12.65 | 10,958,140 |
| 2019-04-19 | $12.32 | $12.32 | $12.02 | $12.30 | $12.20 | 3,040,060 |
| 2019-04-18 | $12.36 | $12.63 | $12.14 | $12.18 | $12.08 | 3,376,040 |
| 2019-04-17 | $12.15 | $12.30 | $12.06 | $12.27 | $12.17 | 2,897,270 |
| 2019-04-16 | $11.85 | $12.23 | $11.61 | $12.18 | $12.08 | 3,618,500 |
| 2019-04-15 | $12.21 | $12.32 | $11.78 | $11.85 | $11.75 | 2,957,260 |
| 2019-04-12 | $11.98 | $12.05 | $11.86 | $11.98 | $11.88 | 2,084,960 |
| 2019-04-11 | $12.27 | $12.29 | $11.83 | $11.88 | $11.78 | 3,833,940 |
| 2019-04-10 | $12.41 | $12.45 | $12.18 | $12.25 | $12.15 | 3,871,400 |
| 2019-04-09 | $12.29 | $12.62 | $12.21 | $12.51 | $12.40 | 3,447,540 |
| 2019-04-08 | $12.79 | $12.83 | $12.12 | $12.29 | $12.19 | 5,032,130 |
| 2019-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 0 |
| 2019-04-04 | $12.92 | $13.04 | $12.55 | $12.70 | $12.59 | 7,012,500 |
| 2019-04-03 | $12.60 | $13.30 | $12.50 | $13.09 | $12.98 | 9,458,500 |
| 2019-04-02 | $12.64 | $12.85 | $12.54 | $12.59 | $12.48 | 5,037,540 |
| 2019-04-01 | $12.19 | $12.68 | $12.18 | $12.63 | $12.52 | 5,267,700 |
| 2019-03-29 | $11.80 | $12.22 | $11.50 | $12.18 | $12.08 | 5,166,300 |
| 2019-03-28 | $12.00 | $12.24 | $11.55 | $11.78 | $11.68 | 4,495,000 |
| 2019-03-27 | $12.01 | $12.09 | $11.71 | $12.05 | $11.95 | 4,700,300 |
| 2019-03-26 | $12.45 | $12.49 | $11.60 | $11.78 | $11.68 | 4,909,410 |
| 2019-03-25 | $12.50 | $12.64 | $12.30 | $12.32 | $12.22 | 4,033,900 |
| 2019-03-22 | $13.03 | $13.10 | $12.50 | $12.77 | $12.66 | 5,840,910 |
| 2019-03-21 | $12.80 | $13.16 | $12.67 | $13.00 | $12.89 | 8,815,080 |
| 2019-03-20 | $12.30 | $12.78 | $12.22 | $12.65 | $12.54 | 7,114,970 |
| 2019-03-19 | $12.46 | $12.69 | $12.21 | $12.36 | $12.26 | 5,499,610 |
| 2019-03-18 | $12.23 | $12.43 | $11.95 | $12.43 | $12.33 | 5,898,330 |
| 2019-03-15 | $12.38 | $12.67 | $12.04 | $12.25 | $12.15 | 6,710,500 |
| 2019-03-14 | $12.91 | $12.95 | $12.01 | $12.32 | $12.22 | 11,019,230 |
| 2019-03-13 | $14.00 | $14.83 | $13.00 | $13.17 | $13.06 | 19,695,030 |
| 2019-03-12 | $13.00 | $13.85 | $13.00 | $13.85 | $13.73 | 9,186,470 |
| 2019-03-11 | $11.80 | $12.89 | $11.80 | $12.59 | $12.48 | 11,150,000 |
| 2019-03-08 | $12.02 | $12.58 | $11.72 | $11.72 | $11.62 | 9,553,550 |
| 2019-03-07 | $11.94 | $12.89 | $11.57 | $12.59 | $12.48 | 12,299,790 |
| 2019-03-06 | $11.70 | $11.97 | $11.40 | $11.94 | $11.84 | 10,126,350 |
| 2019-03-05 | $11.12 | $11.75 | $11.06 | $11.73 | $11.63 | 9,490,050 |
| 2019-03-04 | $10.90 | $11.57 | $10.80 | $11.16 | $11.07 | 9,056,400 |
| 2019-03-01 | $11.10 | $11.17 | $10.73 | $10.96 | $10.87 | 4,284,470 |
| 2019-02-28 | $10.93 | $11.10 | $10.75 | $11.07 | $10.98 | 3,827,450 |
| 2019-02-27 | $11.01 | $11.29 | $10.81 | $10.96 | $10.87 | 5,960,360 |
| 2019-02-26 | $11.15 | $11.37 | $10.90 | $10.94 | $10.85 | 7,588,160 |
| 2019-02-25 | $10.73 | $11.27 | $10.53 | $11.26 | $11.17 | 8,272,240 |
| 2019-02-22 | $10.20 | $10.80 | $10.16 | $10.61 | $10.52 | 5,952,490 |
| 2019-02-21 | $10.13 | $10.68 | $10.13 | $10.20 | $10.11 | 6,595,990 |
| 2019-02-20 | $10.12 | $10.14 | $9.92 | $10.11 | $10.02 | 2,999,100 |
| 2019-02-19 | $10.08 | $10.29 | $10.02 | $10.15 | $10.06 | 5,230,810 |
| 2019-02-18 | $9.75 | $10.07 | $9.75 | $10.03 | $9.95 | 3,539,370 |
| 2019-02-15 | $9.65 | $9.87 | $9.62 | $9.69 | $9.61 | 2,397,300 |
| 2019-02-14 | $9.72 | $9.78 | $9.52 | $9.74 | $9.66 | 2,591,670 |
| 2019-02-13 | $9.38 | $9.77 | $9.38 | $9.75 | $9.67 | 3,101,970 |
| 2019-02-12 | $9.35 | $9.55 | $9.28 | $9.44 | $9.36 | 2,066,400 |
| 2019-02-11 | $9.14 | $9.38 | $9.14 | $9.34 | $9.26 | 1,557,910 |
| 2019-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 0 |
| 2019-02-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 0 |
| 2019-02-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 0 |
| 2019-02-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 0 |
| 2019-02-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 0 |
| 2019-02-01 | $8.97 | $9.16 | $8.90 | $9.13 | $9.05 | 1,532,500 |
| 2019-01-31 | $9.00 | $9.28 | $8.81 | $8.88 | $8.81 | 2,563,700 |
| 2019-01-30 | $9.33 | $9.41 | $9.11 | $9.20 | $9.12 | 1,236,200 |
| 2019-01-29 | $9.71 | $9.72 | $9.00 | $9.35 | $9.27 | 2,710,900 |
| 2019-01-28 | $9.90 | $10.05 | $9.61 | $9.72 | $9.64 | 2,696,110 |
| 2019-01-25 | $10.10 | $10.26 | $9.84 | $9.86 | $9.78 | 4,378,110 |
| 2019-01-24 | $9.84 | $10.34 | $9.77 | $10.22 | $10.13 | 6,022,860 |
| 2019-01-23 | $9.73 | $9.84 | $9.61 | $9.82 | $9.74 | 1,812,900 |
| 2019-01-22 | $9.88 | $9.89 | $9.66 | $9.73 | $9.65 | 1,783,800 |
| 2019-01-21 | $9.85 | $9.97 | $9.75 | $9.79 | $9.71 | 1,756,700 |
| 2019-01-18 | $9.76 | $9.93 | $9.64 | $9.86 | $9.78 | 1,865,640 |
| 2019-01-17 | $9.88 | $9.94 | $9.70 | $9.74 | $9.66 | 1,812,000 |
| 2019-01-16 | $9.95 | $10.15 | $9.83 | $9.88 | $9.80 | 2,808,690 |
| 2019-01-15 | $9.60 | $9.96 | $9.60 | $9.96 | $9.88 | 2,938,160 |
| 2019-01-14 | $9.70 | $9.75 | $9.59 | $9.63 | $9.55 | 2,137,850 |
| 2019-01-11 | $9.85 | $9.89 | $9.62 | $9.75 | $9.67 | 3,406,340 |
| 2019-01-10 | $9.87 | $10.00 | $9.81 | $9.88 | $9.80 | 3,921,810 |
| 2019-01-09 | $10.19 | $10.35 | $10.01 | $10.05 | $9.97 | 5,002,910 |
| 2019-01-08 | $10.22 | $10.23 | $9.99 | $10.14 | $10.05 | 3,517,030 |
| 2019-01-07 | $9.91 | $10.32 | $9.91 | $10.23 | $10.14 | 5,613,970 |
| 2019-01-04 | $9.27 | $9.94 | $9.27 | $9.86 | $9.78 | 4,599,540 |
| 2019-01-03 | $10.13 | $10.14 | $9.56 | $9.59 | $9.51 | 5,973,840 |
| 2019-01-02 | $10.10 | $10.32 | $9.93 | $10.21 | $10.12 | 5,545,800 |
| 2019-01-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.88 | 0 |
| 2018-12-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.88 | 0 |
| 2018-12-28 | $9.80 | $10.33 | $9.70 | $9.96 | $9.88 | 5,581,400 |
| 2018-12-27 | $10.27 | $10.44 | $9.80 | $9.83 | $9.75 | 7,569,550 |
| 2018-12-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.52 | 0 |
| 2018-12-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.52 | 0 |
| 2018-12-24 | $11.10 | $11.45 | $10.59 | $10.61 | $10.52 | 17,053,340 |
| 2018-12-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.66 | 4,594,290 |
| 2018-12-20 | $9.50 | $9.83 | $9.45 | $9.77 | $9.69 | 2,186,420 |
| 2018-12-19 | $9.65 | $9.73 | $9.50 | $9.51 | $9.43 | 1,237,770 |
| 2018-12-18 | $9.72 | $9.82 | $9.53 | $9.64 | $9.56 | 1,529,340 |
| 2018-12-17 | $9.59 | $9.77 | $9.45 | $9.76 | $9.68 | 1,751,990 |
| 2018-12-14 | $10.23 | $10.23 | $9.68 | $9.68 | $9.60 | 3,730,800 |
| 2018-12-13 | $10.19 | $10.30 | $9.97 | $10.23 | $10.14 | 2,931,600 |
| 2018-12-12 | $10.33 | $10.33 | $10.10 | $10.17 | $10.08 | 2,303,500 |
| 2018-12-11 | $10.25 | $10.40 | $10.11 | $10.28 | $10.19 | 2,999,390 |
| 2018-12-10 | $10.12 | $10.43 | $10.05 | $10.19 | $10.10 | 2,753,120 |
| 2018-12-07 | $10.30 | $10.50 | $10.23 | $10.28 | $10.19 | 2,800,530 |
| 2018-12-06 | $10.65 | $10.70 | $10.14 | $10.30 | $10.21 | 6,315,110 |
| 2018-12-05 | $10.58 | $10.84 | $10.55 | $10.75 | $10.66 | 5,309,750 |
| 2018-12-04 | $10.82 | $11.05 | $10.65 | $11.01 | $10.92 | 8,755,930 |
| 2018-12-03 | $10.85 | $11.36 | $10.84 | $11.03 | $10.94 | 13,383,630 |
| 2018-11-30 | $10.69 | $11.28 | $10.30 | $10.76 | $10.67 | 16,405,170 |
| 2018-11-29 | $11.98 | $12.08 | $11.08 | $11.40 | $11.30 | 24,088,600 |
| 2018-11-28 | $10.37 | $10.98 | $10.37 | $10.98 | $10.89 | 5,990,930 |
| 2018-11-27 | $9.88 | $10.12 | $9.68 | $9.98 | $9.90 | 4,383,950 |
| 2018-11-26 | $9.68 | $10.12 | $9.48 | $9.84 | $9.76 | 5,393,400 |
| 2018-11-23 | $10.56 | $10.68 | $9.63 | $9.79 | $9.71 | 7,646,640 |
| 2018-11-22 | $10.37 | $11.33 | $10.29 | $10.70 | $10.61 | 8,775,990 |
| 2018-11-21 | $10.03 | $10.36 | $10.03 | $10.30 | $10.21 | 1,763,510 |
| 2018-11-20 | $10.37 | $10.40 | $10.03 | $10.05 | $9.97 | 1,996,910 |
| 2018-11-19 | $10.48 | $10.55 | $10.26 | $10.45 | $10.36 | 2,226,480 |
| 2018-11-16 | $10.54 | $10.68 | $10.38 | $10.50 | $10.41 | 3,190,580 |
| 2018-11-15 | $10.24 | $10.65 | $10.15 | $10.56 | $10.47 | 3,665,480 |
| 2018-11-14 | $10.10 | $10.47 | $10.10 | $10.22 | $10.13 | 3,746,930 |
| 2018-11-13 | $9.80 | $10.27 | $9.71 | $10.21 | $10.12 | 3,708,950 |
| 2018-11-12 | $9.56 | $9.98 | $9.47 | $9.95 | $9.87 | 2,380,510 |
| 2018-11-09 | $9.51 | $9.62 | $9.46 | $9.58 | $9.50 | 953,700 |
| 2018-11-08 | $9.67 | $9.75 | $9.51 | $9.54 | $9.46 | 1,507,970 |
| 2018-11-07 | $9.71 | $9.82 | $9.56 | $9.61 | $9.53 | 1,793,260 |
| 2018-11-06 | $9.77 | $9.85 | $9.48 | $9.67 | $9.59 | 2,417,700 |
| 2018-11-05 | $10.30 | $10.30 | $9.76 | $9.94 | $9.86 | 3,435,040 |
| 2018-11-02 | $9.63 | $9.85 | $9.57 | $9.80 | $9.72 | 2,394,250 |
| 2018-11-01 | $9.39 | $9.84 | $9.37 | $9.55 | $9.47 | 2,514,110 |
| 2018-10-31 | $9.28 | $9.50 | $9.25 | $9.35 | $9.27 | 1,286,660 |
| 2018-10-30 | $9.06 | $9.42 | $9.02 | $9.28 | $9.20 | 1,249,580 |
| 2018-10-29 | $9.28 | $9.29 | $9.07 | $9.08 | $9.00 | 679,200 |
| 2018-10-26 | $9.25 | $9.36 | $9.18 | $9.23 | $9.15 | 1,033,500 |
| 2018-10-25 | $8.88 | $9.26 | $8.86 | $9.21 | $9.13 | 1,509,840 |
| 2018-10-24 | $9.20 | $9.39 | $9.13 | $9.17 | $9.09 | 1,201,260 |
| 2018-10-23 | $9.22 | $9.39 | $9.14 | $9.22 | $9.14 | 1,522,050 |
| 2018-10-22 | $8.90 | $9.48 | $8.90 | $9.30 | $9.22 | 2,099,230 |
| 2018-10-19 | $8.47 | $8.96 | $8.44 | $8.91 | $8.83 | 1,615,800 |
| 2018-10-18 | $8.90 | $8.90 | $8.61 | $8.61 | $8.54 | 1,202,600 |
| 2018-10-17 | $8.90 | $8.94 | $8.63 | $8.93 | $8.85 | 1,087,540 |
| 2018-10-16 | $8.75 | $9.00 | $8.55 | $8.62 | $8.55 | 984,020 |
| 2018-10-15 | $8.91 | $9.07 | $8.72 | $8.72 | $8.65 | 808,300 |
| 2018-10-12 | $9.05 | $9.07 | $8.46 | $8.89 | $8.82 | 1,682,050 |
| 2018-10-11 | $9.70 | $9.73 | $9.03 | $9.08 | $9.00 | 2,348,350 |
| 2018-10-10 | $9.98 | $10.06 | $9.88 | $10.03 | $9.95 | 865,190 |
| 2018-10-09 | $10.05 | $10.14 | $9.84 | $9.93 | $9.85 | 1,343,300 |
| 2018-10-08 | $10.81 | $10.81 | $10.01 | $10.05 | $9.97 | 1,683,610 |
| 2018-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2018-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2018-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2018-10-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2018-10-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2018-09-28 | $10.70 | $10.86 | $10.70 | $10.81 | $10.72 | 922,100 |
| 2018-09-27 | $11.08 | $11.08 | $10.68 | $10.70 | $10.61 | 1,320,890 |
| 2018-09-26 | $11.09 | $11.16 | $10.96 | $11.08 | $10.99 | 963,890 |
| 2018-09-25 | $11.00 | $11.12 | $10.96 | $11.04 | $10.95 | 707,300 |
| 2018-09-24 | $11.04 | $11.04 | $11.04 | $11.04 | $10.95 | 0 |
| 2018-09-21 | $10.98 | $11.10 | $10.88 | $11.04 | $10.95 | 971,700 |
| 2018-09-20 | $11.06 | $11.11 | $10.90 | $10.91 | $10.82 | 929,500 |
| 2018-09-19 | $10.98 | $11.20 | $10.87 | $11.06 | $10.97 | 1,231,130 |
| 2018-09-18 | $10.88 | $11.09 | $10.72 | $11.00 | $10.91 | 1,094,420 |
| 2018-09-17 | $11.08 | $11.13 | $10.70 | $10.82 | $10.73 | 1,434,300 |
| 2018-09-14 | $11.18 | $11.30 | $11.04 | $11.20 | $11.11 | 1,339,010 |
| 2018-09-13 | $11.18 | $11.19 | $10.94 | $11.13 | $11.04 | 1,085,040 |
| 2018-09-12 | $10.95 | $11.11 | $10.88 | $11.03 | $10.94 | 1,011,260 |
| 2018-09-11 | $10.80 | $11.04 | $10.76 | $10.93 | $10.84 | 883,400 |
| 2018-09-10 | $11.28 | $11.28 | $10.78 | $10.79 | $10.70 | 1,415,380 |
| 2018-09-07 | $11.37 | $11.64 | $11.20 | $11.23 | $11.14 | 1,703,360 |
| 2018-09-06 | $11.40 | $11.61 | $11.26 | $11.39 | $11.29 | 1,610,390 |
| 2018-09-05 | $11.47 | $11.69 | $11.31 | $11.38 | $11.28 | 2,055,970 |
| 2018-09-04 | $11.19 | $11.49 | $11.11 | $11.40 | $11.30 | 1,999,660 |
| 2018-09-03 | $10.95 | $11.25 | $10.79 | $11.19 | $11.10 | 1,555,300 |
| 2018-08-31 | $11.03 | $11.26 | $10.90 | $10.92 | $10.83 | 1,426,800 |
| 2018-08-30 | $11.53 | $11.59 | $11.10 | $11.14 | $11.05 | 1,854,400 |
| 2018-08-29 | $11.48 | $11.70 | $11.42 | $11.62 | $11.52 | 2,110,620 |
| 2018-08-28 | $11.42 | $11.55 | $11.37 | $11.46 | $11.36 | 1,086,600 |
| 2018-08-27 | $11.18 | $11.65 | $11.18 | $11.51 | $11.41 | 2,268,400 |
| 2018-08-24 | $11.27 | $11.84 | $11.10 | $11.33 | $11.23 | 2,514,600 |
| 2018-08-23 | $10.99 | $11.26 | $10.81 | $11.19 | $11.10 | 1,393,000 |
| 2018-08-22 | $11.15 | $11.28 | $10.92 | $10.93 | $10.84 | 1,117,970 |
| 2018-08-21 | $11.06 | $11.29 | $10.92 | $11.17 | $11.08 | 1,368,000 |
| 2018-08-20 | $10.61 | $11.10 | $10.61 | $11.08 | $10.99 | 1,608,880 |
| 2018-08-17 | $11.13 | $11.36 | $10.69 | $10.72 | $10.63 | 1,432,600 |
| 2018-08-16 | $11.00 | $11.33 | $10.91 | $11.10 | $11.01 | 1,226,400 |
| 2018-08-15 | $11.70 | $11.70 | $11.16 | $11.24 | $11.15 | 1,304,000 |
| 2018-08-14 | $11.75 | $11.75 | $11.52 | $11.58 | $11.48 | 1,388,000 |
| 2018-08-13 | $11.34 | $11.96 | $11.23 | $11.85 | $11.75 | 2,512,270 |
| 2018-08-10 | $11.28 | $11.52 | $11.28 | $11.46 | $11.36 | 1,102,700 |
| 2018-08-09 | $11.00 | $11.42 | $10.98 | $11.35 | $11.25 | 1,809,170 |
| 2018-08-08 | $11.08 | $11.40 | $11.00 | $11.06 | $10.97 | 1,569,900 |
| 2018-08-07 | $10.88 | $11.17 | $10.82 | $11.16 | $11.07 | 1,512,600 |
| 2018-08-06 | $10.90 | $10.94 | $10.64 | $10.84 | $10.75 | 1,343,000 |
| 2018-08-03 | $11.14 | $11.23 | $10.80 | $10.86 | $10.77 | 1,263,000 |
| 2018-08-02 | $11.79 | $11.85 | $10.87 | $11.18 | $11.09 | 2,623,400 |
| 2018-08-01 | $12.08 | $12.26 | $11.82 | $11.85 | $11.75 | 1,310,600 |
| 2018-07-31 | $11.91 | $12.10 | $11.78 | $12.02 | $11.92 | 909,970 |
| 2018-07-30 | $12.19 | $12.24 | $11.90 | $11.99 | $11.89 | 1,576,070 |
| 2018-07-27 | $12.40 | $12.45 | $12.16 | $12.16 | $12.06 | 1,790,100 |
| 2018-07-26 | $12.47 | $12.54 | $12.34 | $12.51 | $12.40 | 1,946,600 |
| 2018-07-25 | $12.65 | $12.93 | $12.44 | $12.58 | $12.47 | 3,535,800 |
| 2018-07-24 | $12.33 | $12.54 | $12.23 | $12.50 | $12.39 | 2,449,680 |
| 2018-07-23 | $12.22 | $12.35 | $12.12 | $12.33 | $12.23 | 2,028,510 |
| 2018-07-20 | $11.96 | $12.37 | $11.86 | $12.32 | $12.22 | 1,786,500 |
| 2018-07-19 | $12.22 | $12.32 | $11.85 | $11.97 | $11.87 | 1,763,100 |
| 2018-07-18 | $12.38 | $12.61 | $12.26 | $12.28 | $12.18 | 2,202,630 |
| 2018-07-17 | $12.30 | $12.42 | $12.16 | $12.39 | $12.29 | 1,541,830 |
| 2018-07-16 | $12.28 | $12.34 | $12.10 | $12.26 | $12.16 | 1,204,260 |
| 2018-07-13 | $12.30 | $12.35 | $12.16 | $12.23 | $12.13 | 1,746,370 |
| 2018-07-12 | $11.88 | $12.49 | $11.82 | $12.36 | $12.26 | 2,243,300 |
| 2018-07-11 | $12.20 | $12.20 | $11.63 | $11.88 | $11.78 | 1,849,570 |
| 2018-07-10 | $12.31 | $12.39 | $12.18 | $12.36 | $12.26 | 1,576,300 |
| 2018-07-09 | $12.10 | $12.36 | $12.05 | $12.31 | $12.21 | 1,536,300 |
| 2018-07-06 | $12.06 | $12.38 | $11.63 | $12.05 | $11.95 | 2,358,220 |
| 2018-07-05 | $12.22 | $12.39 | $11.95 | $11.97 | $11.87 | 1,656,710 |
| 2018-07-04 | $12.65 | $12.66 | $12.08 | $12.18 | $12.08 | 2,280,400 |
| 2018-07-03 | $12.29 | $12.79 | $12.23 | $12.68 | $12.57 | 2,000,830 |
| 2018-07-02 | $12.60 | $12.67 | $12.16 | $12.30 | $12.20 | 1,902,290 |
| 2018-06-29 | $11.92 | $12.75 | $11.92 | $12.60 | $12.49 | 2,383,170 |
| 2018-06-28 | $12.22 | $12.44 | $11.85 | $11.94 | $11.84 | 1,247,440 |
| 2018-06-27 | $12.25 | $12.40 | $12.12 | $12.22 | $12.12 | 1,216,800 |
| 2018-06-26 | $11.75 | $12.35 | $11.63 | $12.33 | $12.23 | 1,629,700 |
| 2018-06-25 | $12.04 | $12.27 | $11.80 | $11.88 | $11.78 | 1,316,470 |
| 2018-06-22 | $11.49 | $12.10 | $11.40 | $12.01 | $11.91 | 2,106,510 |
| 2018-06-21 | $12.26 | $12.31 | $11.52 | $11.61 | $11.51 | 2,564,890 |
| 2018-06-20 | $12.09 | $12.48 | $11.87 | $12.26 | $12.16 | 2,180,200 |
| 2018-06-19 | $13.05 | $13.21 | $12.11 | $12.11 | $12.01 | 2,866,100 |
| 2018-06-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.34 | 0 |
| 2018-06-15 | $14.10 | $14.23 | $13.35 | $13.45 | $13.34 | 2,144,940 |
| 2018-06-14 | $14.19 | $14.44 | $14.06 | $14.06 | $13.94 | 1,642,640 |
| 2018-06-13 | $14.90 | $14.96 | $14.18 | $14.28 | $14.16 | 2,210,820 |
| 2018-06-12 | $14.62 | $15.12 | $14.60 | $14.88 | $14.75 | 2,853,240 |
| 2018-06-11 | $14.46 | $14.89 | $14.46 | $14.71 | $14.59 | 2,115,120 |
| 2018-06-08 | $14.52 | $14.88 | $14.13 | $14.88 | $14.75 | 1,955,700 |
| 2018-06-07 | $14.98 | $14.98 | $14.51 | $14.52 | $14.40 | 1,511,020 |
| 2018-06-06 | $14.71 | $14.85 | $14.54 | $14.75 | $14.63 | 1,845,600 |
| 2018-06-05 | $14.29 | $14.89 | $14.24 | $14.72 | $14.60 | 2,359,680 |
| 2018-06-04 | $14.15 | $14.34 | $14.02 | $14.30 | $14.18 | 1,341,600 |
| 2018-06-01 | $14.54 | $14.55 | $14.09 | $14.25 | $14.03 | 2,090,600 |
| 2018-05-31 | $14.31 | $14.65 | $14.25 | $14.51 | $14.29 | 2,277,730 |
| 2018-05-30 | $15.00 | $15.00 | $14.01 | $14.25 | $14.03 | 3,874,700 |
| 2018-05-29 | $16.48 | $16.65 | $15.20 | $15.40 | $15.16 | 5,591,010 |
| 2018-05-28 | $16.78 | $16.79 | $16.31 | $16.41 | $16.16 | 3,237,530 |
| 2018-05-25 | $17.02 | $17.08 | $16.55 | $16.81 | $16.55 | 4,219,760 |
| 2018-05-24 | $16.67 | $17.20 | $16.48 | $16.99 | $16.73 | 6,124,440 |
| 2018-05-23 | $16.73 | $16.86 | $16.52 | $16.52 | $16.27 | 3,006,400 |
| 2018-05-22 | $16.70 | $16.97 | $16.51 | $16.90 | $16.64 | 5,069,580 |
| 2018-05-21 | $16.41 | $17.05 | $16.41 | $16.88 | $16.62 | 6,002,960 |
| 2018-05-18 | $16.71 | $17.03 | $16.08 | $16.66 | $16.40 | 6,378,230 |
| 2018-05-17 | $16.50 | $17.93 | $16.42 | $16.65 | $16.40 | 9,225,610 |
| 2018-05-16 | $16.60 | $16.69 | $16.30 | $16.30 | $16.05 | 2,970,790 |
| 2018-05-15 | $16.32 | $16.79 | $16.13 | $16.79 | $16.53 | 3,683,550 |
| 2018-05-14 | $16.30 | $16.60 | $15.91 | $16.11 | $15.86 | 2,388,490 |
| 2018-05-11 | $17.11 | $17.11 | $16.28 | $16.39 | $16.14 | 4,853,620 |
| 2018-05-10 | $16.83 | $17.20 | $16.50 | $17.14 | $16.88 | 5,067,850 |
| 2018-05-09 | $16.45 | $16.95 | $16.44 | $16.51 | $16.26 | 3,890,520 |
| 2018-05-08 | $16.56 | $16.76 | $16.41 | $16.63 | $16.38 | 3,530,200 |
| 2018-05-07 | $15.80 | $16.86 | $15.45 | $16.57 | $16.32 | 6,832,600 |
| 2018-05-04 | $15.70 | $16.28 | $15.58 | $15.80 | $15.56 | 3,594,990 |
| 2018-05-03 | $14.96 | $15.70 | $14.79 | $15.64 | $15.40 | 2,692,980 |
| 2018-05-02 | $15.80 | $16.01 | $14.72 | $14.99 | $14.76 | 3,409,230 |
| 2018-05-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-04-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.58 | 0 |
| 2018-04-27 | $15.62 | $16.06 | $15.62 | $15.82 | $15.58 | 2,491,360 |
| 2018-04-26 | $16.12 | $16.16 | $15.54 | $15.59 | $15.35 | 2,350,320 |
| 2018-04-25 | $15.68 | $16.29 | $15.62 | $16.11 | $15.86 | 3,527,810 |
| 2018-04-24 | $15.59 | $15.95 | $15.32 | $15.94 | $15.70 | 3,762,270 |
| 2018-04-23 | $15.03 | $15.65 | $14.58 | $15.59 | $15.35 | 3,534,210 |
| 2018-04-20 | $15.89 | $16.12 | $14.83 | $14.90 | $14.67 | 3,190,500 |
| 2018-04-19 | $16.30 | $16.45 | $15.89 | $15.89 | $15.65 | 2,729,110 |
| 2018-04-18 | $16.00 | $16.68 | $15.10 | $16.44 | $16.19 | 4,185,780 |
| 2018-04-17 | $17.19 | $17.35 | $15.89 | $15.96 | $15.72 | 5,699,070 |
| 2018-04-16 | $16.66 | $17.09 | $16.57 | $17.08 | $16.82 | 4,839,480 |
| 2018-04-13 | $16.51 | $16.97 | $16.35 | $16.84 | $16.58 | 5,306,490 |
| 2018-04-12 | $16.31 | $16.59 | $16.10 | $16.34 | $16.09 | 3,069,100 |
| 2018-04-11 | $16.41 | $16.68 | $16.16 | $16.35 | $16.10 | 3,539,790 |
| 2018-04-10 | $16.79 | $16.89 | $16.06 | $16.32 | $16.07 | 4,071,900 |
| 2018-04-09 | $16.50 | $17.00 | $16.40 | $16.97 | $16.71 | 3,239,300 |
| 2018-04-06 | $16.68 | $16.68 | $16.68 | $16.68 | $16.42 | 0 |
| 2018-04-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.42 | 0 |
| 2018-04-04 | $17.08 | $17.29 | $16.67 | $16.68 | $16.42 | 3,794,520 |
| 2018-04-03 | $17.08 | $17.39 | $16.87 | $17.08 | $16.82 | 5,886,610 |
| 2018-04-02 | $17.18 | $18.16 | $16.50 | $17.75 | $17.48 | 11,346,900 |
| 2018-03-30 | $16.78 | $17.30 | $16.72 | $17.25 | $16.99 | 9,209,690 |
| 2018-03-29 | $16.98 | $17.20 | $16.50 | $16.68 | $16.42 | 6,408,090 |
| 2018-03-28 | $16.55 | $17.18 | $16.51 | $17.00 | $16.74 | 10,881,290 |
| 2018-03-27 | $15.40 | $16.84 | $15.35 | $16.84 | $16.58 | 8,587,520 |
| 2018-03-26 | $15.00 | $15.48 | $14.25 | $15.31 | $15.08 | 4,566,890 |
| 2018-03-23 | $15.90 | $16.39 | $14.88 | $15.04 | $14.81 | 6,136,470 |
| 2018-03-22 | $16.00 | $17.36 | $15.81 | $16.49 | $16.24 | 8,410,330 |
| 2018-03-21 | $16.25 | $16.55 | $15.78 | $15.88 | $15.64 | 4,020,670 |
| 2018-03-20 | $15.78 | $16.42 | $15.48 | $16.30 | $16.05 | 4,609,170 |
| 2018-03-19 | $15.60 | $16.49 | $15.60 | $16.07 | $15.82 | 3,926,930 |
| 2018-03-16 | $15.71 | $15.96 | $15.45 | $15.73 | $15.49 | 2,448,020 |
| 2018-03-15 | $15.81 | $15.94 | $15.12 | $15.73 | $15.49 | 4,188,040 |
| 2018-03-14 | $16.30 | $16.49 | $15.93 | $15.93 | $15.69 | 4,119,940 |
| 2018-03-13 | $16.48 | $16.80 | $16.18 | $16.40 | $16.15 | 6,282,030 |
| 2018-03-12 | $16.99 | $16.99 | $16.26 | $16.63 | $16.38 | 9,904,290 |
| 2018-03-09 | $15.02 | $16.59 | $15.02 | $16.59 | $16.34 | 9,099,590 |
| 2018-03-08 | $14.96 | $15.31 | $14.93 | $15.08 | $14.85 | 2,569,290 |
| 2018-03-07 | $15.39 | $15.39 | $14.92 | $14.99 | $14.76 | 2,649,820 |
| 2018-03-06 | $15.33 | $15.70 | $15.14 | $15.33 | $15.10 | 3,784,590 |
| 2018-03-05 | $15.10 | $15.39 | $14.86 | $15.31 | $15.08 | 2,514,100 |
| 2018-03-02 | $15.30 | $15.50 | $14.90 | $14.99 | $14.76 | 3,382,720 |
| 2018-03-01 | $14.70 | $15.49 | $14.56 | $15.46 | $15.22 | 4,331,920 |
| 2018-02-28 | $14.44 | $16.03 | $14.18 | $14.90 | $14.67 | 4,523,210 |
| 2018-02-27 | $14.55 | $14.88 | $14.39 | $14.65 | $14.43 | 3,177,670 |
| 2018-02-26 | $14.25 | $14.58 | $14.17 | $14.49 | $14.27 | 2,650,070 |
| 2018-02-23 | $14.25 | $14.28 | $13.88 | $14.08 | $13.86 | 1,298,110 |
| 2018-02-22 | $13.88 | $14.39 | $13.88 | $14.17 | $13.95 | 1,529,520 |
| 2018-02-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2018-02-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2018-02-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2018-02-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2018-02-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2018-02-14 | $14.19 | $14.20 | $13.81 | $13.85 | $13.64 | 1,723,700 |
| 2018-02-13 | $13.82 | $14.75 | $13.73 | $14.23 | $14.01 | 3,697,570 |
| 2018-02-12 | $13.45 | $13.98 | $13.45 | $13.83 | $13.62 | 1,821,400 |
| 2018-02-09 | $13.04 | $13.77 | $13.03 | $13.39 | $13.19 | 2,088,090 |
| 2018-02-08 | $13.75 | $14.00 | $13.48 | $13.70 | $13.49 | 2,027,890 |
| 2018-02-07 | $13.25 | $13.95 | $12.71 | $13.59 | $13.38 | 3,463,070 |
| 2018-02-06 | $14.10 | $14.31 | $12.97 | $12.99 | $12.79 | 3,436,900 |
| 2018-02-05 | $14.32 | $14.65 | $14.10 | $14.41 | $14.19 | 1,923,800 |
| 2018-02-02 | $14.68 | $15.07 | $14.22 | $14.70 | $14.47 | 3,016,400 |
| 2018-02-01 | $15.90 | $16.02 | $14.71 | $14.87 | $14.64 | 4,046,710 |
| 2018-01-31 | $17.07 | $17.22 | $15.70 | $15.81 | $15.57 | 4,984,230 |
| 2018-01-30 | $17.34 | $17.55 | $17.03 | $17.08 | $16.82 | 3,591,440 |
| 2018-01-29 | $18.10 | $18.65 | $17.57 | $17.70 | $17.43 | 5,093,690 |
| 2018-01-26 | $17.80 | $18.90 | $17.80 | $18.35 | $18.07 | 7,735,310 |
| 2018-01-25 | $18.05 | $18.98 | $17.73 | $17.88 | $17.61 | 7,427,490 |
| 2018-01-24 | $17.20 | $18.29 | $17.02 | $18.09 | $17.81 | 8,486,770 |
| 2018-01-23 | $17.11 | $17.43 | $16.80 | $17.20 | $16.94 | 3,726,500 |
| 2018-01-22 | $16.85 | $17.64 | $16.50 | $17.50 | $17.23 | 4,914,200 |
| 2018-01-19 | $17.48 | $17.56 | $16.90 | $16.90 | $16.64 | 2,754,300 |
| 2018-01-18 | $17.16 | $17.57 | $17.02 | $17.53 | $17.26 | 4,013,300 |
| 2018-01-17 | $16.77 | $17.52 | $16.37 | $17.50 | $17.23 | 4,428,660 |
| 2018-01-16 | $16.67 | $16.99 | $16.60 | $16.82 | $16.56 | 2,159,150 |
| 2018-01-15 | $17.04 | $17.13 | $16.51 | $16.60 | $16.35 | 4,603,030 |
| 2018-01-12 | $17.63 | $18.12 | $17.43 | $17.43 | $17.16 | 5,062,630 |
| 2018-01-11 | $17.10 | $17.49 | $16.89 | $17.40 | $17.13 | 4,285,950 |
| 2018-01-10 | $17.70 | $17.75 | $16.86 | $17.18 | $16.92 | 8,164,970 |
| 2018-01-09 | $18.33 | $18.90 | $18.13 | $18.44 | $18.16 | 4,363,700 |
| 2018-01-08 | $18.78 | $18.78 | $18.04 | $18.37 | $18.09 | 4,663,300 |
| 2018-01-05 | $18.81 | $19.53 | $18.79 | $18.94 | $18.65 | 5,598,250 |
| 2018-01-04 | $18.70 | $18.96 | $18.55 | $18.96 | $18.67 | 4,185,290 |
| 2018-01-03 | $18.43 | $18.88 | $18.31 | $18.85 | $18.56 | 5,555,600 |
| 2018-01-02 | $18.50 | $18.65 | $18.22 | $18.50 | $18.22 | 3,533,150 |
| 2018-01-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.22 | 0 |
| 2017-12-29 | $18.20 | $18.50 | $17.83 | $18.50 | $18.22 | 5,281,350 |
| 2017-12-28 | $18.20 | $18.57 | $18.12 | $18.18 | $17.90 | 3,717,580 |
| 2017-12-27 | $18.30 | $18.42 | $17.80 | $18.40 | $18.12 | 4,620,680 |
| 2017-12-26 | $18.21 | $18.53 | $18.05 | $18.39 | $18.11 | 4,449,530 |
| 2017-12-25 | $19.26 | $19.31 | $18.02 | $18.22 | $17.94 | 8,331,800 |
| 2017-12-22 | $20.05 | $20.37 | $19.28 | $19.31 | $19.01 | 7,225,040 |
| 2017-12-21 | $20.29 | $20.44 | $19.22 | $19.80 | $19.50 | 7,700,670 |
| 2017-12-20 | $19.69 | $20.71 | $19.69 | $20.12 | $19.81 | 9,245,640 |
| 2017-12-19 | $19.38 | $20.12 | $19.16 | $19.62 | $19.32 | 6,745,710 |
| 2017-12-18 | $20.62 | $20.80 | $18.95 | $19.40 | $19.10 | 12,321,530 |
| 2017-12-15 | $20.53 | $21.58 | $20.39 | $21.03 | $20.71 | 13,722,900 |
| 2017-12-14 | $20.03 | $20.89 | $19.70 | $20.73 | $20.41 | 11,142,130 |
| 2017-12-13 | $20.15 | $20.15 | $19.52 | $20.03 | $19.72 | 8,617,830 |
| 2017-12-12 | $19.31 | $20.50 | $19.23 | $20.35 | $20.04 | 13,253,020 |
| 2017-12-11 | $19.33 | $19.62 | $19.16 | $19.61 | $19.31 | 7,198,400 |
| 2017-12-08 | $19.57 | $20.06 | $19.46 | $19.62 | $19.32 | 9,589,430 |
| 2017-12-07 | $19.60 | $20.49 | $19.22 | $19.86 | $19.56 | 13,122,830 |
| 2017-12-06 | $19.35 | $19.84 | $18.95 | $19.69 | $19.39 | 12,589,850 |
| 2017-12-05 | $18.70 | $19.98 | $18.56 | $19.55 | $19.25 | 15,525,890 |
| 2017-12-04 | $18.75 | $19.73 | $18.50 | $18.78 | $18.49 | 17,714,510 |
| 2017-12-01 | $16.58 | $18.21 | $16.46 | $18.21 | $17.93 | 6,228,470 |
| 2017-11-30 | $16.70 | $16.90 | $16.42 | $16.55 | $16.30 | 3,151,400 |
| 2017-11-29 | $17.10 | $17.19 | $16.61 | $16.90 | $16.64 | 4,442,610 |
| 2017-11-28 | $16.68 | $17.46 | $16.56 | $17.32 | $17.05 | 6,618,190 |
| 2017-11-27 | $17.02 | $17.08 | $16.60 | $16.83 | $16.57 | 5,684,900 |
| 2017-11-24 | $18.00 | $18.49 | $17.26 | $17.26 | $17.00 | 7,451,630 |
| 2017-11-23 | $16.36 | $18.00 | $16.20 | $18.00 | $17.72 | 6,493,090 |
| 2017-11-22 | $16.71 | $16.77 | $16.22 | $16.36 | $16.11 | 3,699,620 |
| 2017-11-21 | $17.09 | $17.15 | $16.68 | $16.70 | $16.44 | 1,348,000 |
| 2017-11-20 | $17.23 | $17.23 | $16.51 | $17.06 | $16.80 | 1,623,300 |
| 2017-11-17 | $18.83 | $18.94 | $17.24 | $17.26 | $17.00 | 2,538,710 |
| 2017-11-16 | $18.82 | $19.10 | $18.81 | $18.83 | $18.54 | 829,800 |
| 2017-11-15 | $19.06 | $19.14 | $18.80 | $18.83 | $18.54 | 1,019,200 |
| 2017-11-14 | $19.03 | $19.15 | $18.85 | $19.00 | $18.71 | 1,086,150 |
| 2017-11-13 | $19.33 | $19.45 | $19.02 | $19.07 | $18.78 | 1,306,690 |
| 2017-11-10 | $19.50 | $19.57 | $19.21 | $19.37 | $19.07 | 1,091,960 |
| 2017-11-09 | $19.36 | $19.84 | $19.25 | $19.51 | $19.21 | 1,557,600 |
| 2017-11-08 | $19.20 | $19.43 | $19.07 | $19.32 | $19.02 | 1,147,030 |
| 2017-11-07 | $19.01 | $19.23 | $18.82 | $19.23 | $18.94 | 1,054,910 |
| 2017-11-06 | $18.90 | $19.16 | $18.80 | $19.08 | $18.79 | 894,440 |
| 2017-11-03 | $19.14 | $19.26 | $18.81 | $18.87 | $18.58 | 1,188,430 |
| 2017-11-02 | $19.46 | $19.46 | $19.11 | $19.13 | $18.84 | 1,229,100 |
| 2017-11-01 | $19.40 | $19.59 | $19.32 | $19.42 | $19.12 | 956,900 |
| 2017-10-31 | $19.00 | $19.50 | $19.00 | $19.42 | $19.12 | 1,015,300 |
| 2017-10-30 | $20.10 | $20.10 | $19.06 | $19.42 | $19.12 | 1,891,100 |
| 2017-10-27 | $20.36 | $20.42 | $20.06 | $20.08 | $19.77 | 1,341,300 |
| 2017-10-26 | $20.30 | $20.49 | $20.30 | $20.38 | $20.07 | 1,238,770 |
| 2017-10-25 | $20.22 | $20.40 | $20.15 | $20.35 | $20.04 | 1,212,400 |
| 2017-10-24 | $20.40 | $20.56 | $19.96 | $20.32 | $20.01 | 1,408,200 |
| 2017-10-23 | $20.65 | $20.65 | $20.23 | $20.48 | $20.17 | 1,130,410 |
| 2017-10-20 | $19.99 | $20.45 | $19.99 | $20.40 | $20.09 | 1,302,300 |
| 2017-10-19 | $20.03 | $20.25 | $19.78 | $20.18 | $19.87 | 1,691,100 |
| 2017-10-18 | $20.22 | $20.66 | $19.95 | $20.08 | $19.77 | 1,484,100 |
| 2017-10-17 | $20.10 | $20.43 | $19.95 | $20.25 | $19.94 | 1,853,100 |
| 2017-10-16 | $21.63 | $21.63 | $20.15 | $20.17 | $19.86 | 6,078,050 |
| 2017-10-13 | $21.31 | $22.27 | $21.09 | $22.06 | $21.72 | 4,052,310 |
| 2017-10-12 | $21.48 | $21.67 | $21.14 | $21.31 | $20.98 | 1,742,800 |
| 2017-10-11 | $21.62 | $21.90 | $21.43 | $21.52 | $21.19 | 3,161,680 |
| 2017-10-10 | $21.00 | $21.67 | $20.95 | $21.65 | $21.32 | 2,690,800 |
| 2017-10-09 | $20.91 | $21.17 | $20.91 | $21.04 | $20.72 | 1,418,100 |
| 2017-10-06 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 0 |
| 2017-10-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 0 |
| 2017-10-04 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 0 |
| 2017-10-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 0 |
| 2017-10-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 0 |
| 2017-09-29 | $20.52 | $20.87 | $20.44 | $20.79 | $20.47 | 1,325,900 |
| 2017-09-28 | $20.55 | $20.71 | $20.40 | $20.43 | $20.12 | 1,512,300 |
| 2017-09-27 | $20.58 | $20.75 | $20.38 | $20.53 | $20.22 | 2,025,290 |
| 2017-09-26 | $21.20 | $21.42 | $20.37 | $20.60 | $20.28 | 2,600,350 |
| 2017-09-25 | $21.69 | $21.96 | $21.15 | $21.20 | $20.88 | 1,919,150 |
| 2017-09-22 | $22.10 | $22.10 | $21.51 | $21.82 | $21.49 | 2,496,910 |
| 2017-09-21 | $21.90 | $22.73 | $21.85 | $22.14 | $21.80 | 4,169,770 |
| 2017-09-20 | $21.69 | $21.99 | $21.69 | $21.94 | $21.60 | 1,781,290 |
| 2017-09-19 | $21.73 | $22.00 | $21.62 | $21.84 | $21.51 | 1,438,520 |
| 2017-09-18 | $21.51 | $21.88 | $21.51 | $21.71 | $21.38 | 1,193,060 |
| 2017-09-15 | $21.89 | $22.06 | $21.46 | $21.51 | $21.18 | 2,332,370 |
| 2017-09-14 | $22.30 | $22.32 | $21.86 | $22.00 | $21.66 | 2,494,580 |
| 2017-09-13 | $22.20 | $22.37 | $22.02 | $22.33 | $21.99 | 1,560,000 |
| 2017-09-12 | $22.72 | $22.95 | $22.06 | $22.06 | $21.72 | 4,535,900 |
| 2017-09-11 | $22.60 | $22.88 | $22.42 | $22.75 | $22.40 | 3,477,770 |
| 2017-09-08 | $23.26 | $23.46 | $22.61 | $22.85 | $22.50 | 5,346,060 |
| 2017-09-07 | $22.25 | $23.19 | $22.19 | $23.19 | $22.83 | 9,645,450 |
| 2017-09-06 | $22.20 | $22.29 | $21.71 | $22.29 | $21.95 | 3,219,010 |
| 2017-09-05 | $22.40 | $22.68 | $22.18 | $22.24 | $21.90 | 3,171,730 |
| 2017-09-04 | $21.94 | $22.55 | $21.68 | $22.53 | $22.19 | 4,663,400 |
| 2017-09-01 | $22.14 | $22.27 | $21.69 | $21.97 | $21.63 | 3,239,550 |
| 2017-08-31 | $22.12 | $22.38 | $22.03 | $22.16 | $21.82 | 2,451,840 |
| 2017-08-30 | $22.25 | $22.52 | $21.95 | $21.95 | $21.61 | 3,303,980 |
| 2017-08-29 | $22.24 | $22.48 | $22.07 | $22.28 | $21.94 | 2,711,930 |
| 2017-08-28 | $21.45 | $22.46 | $21.45 | $22.29 | $21.95 | 3,564,830 |
| 2017-08-25 | $21.18 | $21.76 | $21.14 | $21.61 | $21.28 | 2,265,020 |
| 2017-08-24 | $21.82 | $21.92 | $21.11 | $21.18 | $20.86 | 3,072,870 |
| 2017-08-23 | $21.86 | $22.17 | $21.71 | $21.90 | $21.56 | 2,077,450 |
| 2017-08-22 | $22.54 | $22.78 | $21.71 | $21.84 | $21.51 | 3,306,500 |
| 2017-08-21 | $22.57 | $22.84 | $22.30 | $22.52 | $22.18 | 2,816,490 |
| 2017-08-18 | $22.58 | $23.15 | $22.48 | $22.57 | $22.22 | 3,808,400 |
| 2017-08-17 | $22.59 | $23.15 | $22.42 | $22.68 | $22.33 | 4,709,370 |
| 2017-08-16 | $22.25 | $23.19 | $21.98 | $22.76 | $22.41 | 6,111,340 |
| 2017-08-15 | $22.01 | $22.30 | $21.65 | $22.30 | $21.96 | 4,038,970 |
| 2017-08-14 | $21.31 | $22.17 | $21.31 | $22.00 | $21.66 | 4,148,560 |
| 2017-08-11 | $21.31 | $21.95 | $20.96 | $21.29 | $20.96 | 4,189,890 |
| 2017-08-10 | $21.79 | $22.19 | $21.16 | $21.52 | $21.19 | 3,836,570 |
| 2017-08-09 | $21.89 | $22.39 | $21.58 | $21.89 | $21.55 | 4,470,410 |
| 2017-08-08 | $20.83 | $22.50 | $20.58 | $22.00 | $21.66 | 8,240,580 |
| 2017-08-07 | $20.55 | $21.29 | $20.55 | $21.01 | $20.69 | 2,056,910 |
| 2017-08-04 | $21.17 | $21.25 | $20.67 | $20.70 | $20.38 | 3,019,300 |
| 2017-08-03 | $20.70 | $22.08 | $20.55 | $21.18 | $20.86 | 4,724,720 |
| 2017-08-02 | $21.24 | $21.39 | $20.86 | $20.86 | $20.54 | 3,816,880 |
| 2017-08-01 | $20.55 | $21.63 | $20.48 | $21.43 | $21.10 | 5,714,420 |
| 2017-07-31 | $20.44 | $21.19 | $20.30 | $20.68 | $20.36 | 3,951,550 |
| 2017-07-28 | $21.14 | $21.14 | $20.58 | $20.72 | $20.40 | 4,791,630 |
| 2017-07-27 | $19.19 | $21.14 | $19.07 | $21.14 | $20.82 | 7,534,920 |
| 2017-07-26 | $19.36 | $19.53 | $19.03 | $19.22 | $18.93 | 1,902,590 |
| 2017-07-25 | $18.98 | $19.40 | $18.90 | $19.35 | $19.05 | 2,731,470 |
| 2017-07-24 | $19.28 | $19.28 | $18.76 | $18.94 | $18.65 | 3,170,940 |
| 2017-07-21 | $19.35 | $19.86 | $19.21 | $19.27 | $18.98 | 1,876,200 |
| 2017-07-20 | $19.60 | $19.96 | $19.50 | $19.64 | $19.34 | 2,051,990 |
| 2017-07-19 | $19.19 | $19.65 | $19.03 | $19.56 | $19.26 | 1,766,270 |
| 2017-07-18 | $19.16 | $19.56 | $18.66 | $19.37 | $19.07 | 2,927,130 |
| 2017-07-17 | $20.60 | $20.68 | $19.08 | $19.09 | $18.80 | 3,190,700 |
| 2017-07-14 | $20.95 | $21.44 | $20.53 | $21.01 | $20.69 | 2,280,300 |
| 2017-07-13 | $21.18 | $21.18 | $20.60 | $20.84 | $20.52 | 3,051,280 |
| 2017-07-12 | $21.01 | $21.67 | $20.98 | $21.48 | $21.15 | 2,725,650 |
| 2017-07-11 | $22.46 | $22.66 | $21.66 | $21.77 | $21.44 | 2,806,750 |
| 2017-07-10 | $23.70 | $23.70 | $22.55 | $22.55 | $22.20 | 4,534,880 |
| 2017-07-07 | $23.55 | $23.91 | $23.45 | $23.85 | $23.48 | 2,969,770 |
| 2017-07-06 | $23.90 | $23.95 | $23.32 | $23.50 | $23.14 | 2,726,290 |
| 2017-07-05 | $23.70 | $23.95 | $23.35 | $23.94 | $23.57 | 2,675,670 |
| 2017-07-04 | $23.82 | $24.08 | $23.68 | $23.85 | $23.48 | 2,444,580 |
| 2017-07-03 | $23.30 | $24.15 | $23.08 | $24.04 | $23.67 | 4,892,150 |
| 2017-06-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.09 | 0 |
| 2017-06-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.09 | 0 |
| 2017-06-28 | $23.70 | $23.70 | $22.84 | $23.45 | $23.09 | 2,858,830 |
| 2017-06-27 | $23.91 | $24.25 | $23.52 | $23.56 | $23.20 | 3,439,670 |
| 2017-06-26 | $23.34 | $24.03 | $23.05 | $23.89 | $23.52 | 4,199,020 |
| 2017-06-23 | $23.64 | $23.93 | $22.80 | $23.40 | $23.04 | 4,577,870 |
| 2017-06-22 | $24.60 | $24.66 | $23.40 | $23.61 | $23.25 | 7,372,370 |
| 2017-06-21 | $25.17 | $25.25 | $24.42 | $24.74 | $24.36 | 8,945,670 |
| 2017-06-20 | $25.00 | $25.99 | $24.05 | $25.65 | $25.26 | 17,799,190 |
| 2017-06-19 | $22.76 | $24.76 | $22.70 | $24.76 | $24.38 | 13,219,180 |
| 2017-06-16 | $22.50 | $23.40 | $22.50 | $22.51 | $22.17 | 2,968,290 |
| 2017-06-15 | $22.03 | $23.00 | $22.03 | $22.60 | $22.25 | 3,071,310 |
| 2017-06-14 | $22.00 | $22.37 | $21.62 | $22.18 | $21.84 | 2,545,800 |
| 2017-06-13 | $21.56 | $22.29 | $21.37 | $22.03 | $21.69 | 2,301,400 |
| 2017-06-12 | $22.05 | $22.15 | $21.38 | $21.60 | $21.27 | 2,266,520 |
| 2017-06-09 | $21.50 | $22.40 | $21.16 | $22.35 | $22.01 | 3,120,580 |
| 2017-06-08 | $21.76 | $22.10 | $21.41 | $21.51 | $21.18 | 2,093,700 |
| 2017-06-07 | $20.90 | $22.03 | $20.87 | $21.78 | $21.45 | 3,178,590 |
| 2017-06-06 | $20.61 | $21.16 | $20.53 | $21.04 | $20.72 | 1,614,570 |
| 2017-06-05 | $20.45 | $21.20 | $20.15 | $20.82 | $20.50 | 2,103,320 |
| 2017-06-02 | $19.66 | $20.50 | $19.22 | $20.38 | $19.93 | 2,036,080 |
| 2017-06-01 | $20.87 | $20.95 | $19.70 | $19.70 | $19.27 | 1,879,900 |
| 2017-05-31 | $21.43 | $21.63 | $20.88 | $21.03 | $20.57 | 1,707,920 |
| 2017-05-30 | $21.09 | $21.09 | $21.09 | $21.09 | $20.63 | 0 |
| 2017-05-29 | $21.09 | $21.09 | $21.09 | $21.09 | $20.63 | 0 |
| 2017-05-26 | $21.00 | $21.27 | $20.77 | $21.09 | $20.63 | 1,569,390 |
| 2017-05-25 | $20.90 | $21.24 | $20.33 | $21.00 | $20.54 | 2,316,970 |
| 2017-05-24 | $21.08 | $21.20 | $20.20 | $21.10 | $20.64 | 2,608,100 |
| 2017-05-23 | $22.76 | $23.10 | $20.70 | $21.00 | $20.54 | 2,988,870 |
| 2017-05-22 | $23.50 | $23.53 | $22.88 | $22.89 | $22.39 | 1,244,500 |
| 2017-05-19 | $23.82 | $24.05 | $23.28 | $23.42 | $22.91 | 1,104,400 |
| 2017-05-18 | $23.80 | $24.10 | $23.65 | $23.82 | $23.30 | 1,161,590 |
| 2017-05-17 | $24.08 | $24.48 | $23.96 | $24.03 | $23.50 | 2,092,660 |
| 2017-05-16 | $23.68 | $24.15 | $23.16 | $24.10 | $23.57 | 1,846,910 |
| 2017-05-15 | $23.26 | $23.90 | $23.26 | $23.59 | $23.07 | 956,310 |
| 2017-05-12 | $23.93 | $23.93 | $23.03 | $23.48 | $22.97 | 1,901,080 |
| 2017-05-11 | $24.00 | $24.49 | $22.89 | $23.80 | $23.28 | 3,419,710 |
| 2017-05-10 | $25.95 | $25.96 | $24.66 | $24.76 | $24.22 | 2,495,070 |
| 2017-05-09 | $25.31 | $25.91 | $25.31 | $25.82 | $25.25 | 1,791,440 |
| 2017-05-08 | $25.20 | $25.93 | $25.16 | $25.40 | $24.84 | 2,369,680 |
| 2017-05-05 | $25.91 | $26.10 | $25.22 | $25.40 | $24.84 | 2,535,610 |
| 2017-05-04 | $26.94 | $27.17 | $26.08 | $26.13 | $25.56 | 3,163,530 |
| 2017-05-03 | $27.34 | $27.57 | $26.66 | $26.89 | $26.30 | 3,059,350 |
| 2017-05-02 | $27.60 | $27.78 | $27.20 | $27.53 | $26.93 | 3,598,300 |
| 2017-05-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.10 | 0 |
| 2017-04-28 | $27.46 | $27.99 | $27.32 | $27.71 | $27.10 | 6,347,380 |
| 2017-04-27 | $26.38 | $28.08 | $26.05 | $27.90 | $27.29 | 6,511,590 |
| 2017-04-26 | $26.50 | $26.64 | $26.00 | $26.35 | $25.77 | 1,725,300 |
| 2017-04-25 | $26.04 | $26.88 | $25.99 | $26.75 | $26.16 | 3,808,110 |
| 2017-04-24 | $25.28 | $26.50 | $24.56 | $26.17 | $25.60 | 3,948,540 |
| 2017-04-21 | $25.80 | $25.85 | $25.00 | $25.17 | $24.62 | 1,005,170 |
| 2017-04-20 | $25.86 | $26.10 | $25.24 | $25.60 | $25.04 | 1,334,740 |
| 2017-04-19 | $25.50 | $26.10 | $25.50 | $25.85 | $25.28 | 1,594,100 |
| 2017-04-18 | $26.59 | $26.80 | $25.60 | $25.70 | $25.14 | 1,567,680 |
| 2017-04-17 | $25.67 | $26.95 | $25.52 | $26.62 | $26.04 | 1,861,410 |
| 2017-04-14 | $26.79 | $27.50 | $26.60 | $27.35 | $26.75 | 2,376,040 |
| 2017-04-13 | $26.60 | $27.17 | $26.58 | $26.72 | $26.14 | 1,683,420 |
| 2017-04-12 | $28.01 | $28.01 | $26.81 | $26.89 | $26.30 | 2,361,780 |
| 2017-04-11 | $28.20 | $28.50 | $27.55 | $28.06 | $27.45 | 2,802,810 |
| 2017-04-10 | $28.30 | $29.19 | $28.01 | $28.51 | $27.89 | 5,358,210 |
| 2017-04-07 | $27.14 | $27.90 | $27.13 | $27.70 | $27.09 | 2,275,510 |
| 2017-04-06 | $26.93 | $27.30 | $26.93 | $27.20 | $26.60 | 1,045,460 |
| 2017-04-05 | $26.58 | $27.17 | $26.58 | $27.09 | $26.50 | 1,719,970 |
| 2017-04-04 | $26.58 | $26.58 | $26.58 | $26.58 | $26.00 | 0 |
| 2017-04-03 | $26.58 | $26.58 | $26.58 | $26.58 | $26.00 | 0 |
| 2017-03-31 | $26.59 | $26.86 | $26.45 | $26.58 | $26.00 | 1,451,360 |
| 2017-03-30 | $28.09 | $28.09 | $26.20 | $26.58 | $26.00 | 3,569,780 |
| 2017-03-29 | $28.28 | $28.66 | $28.20 | $28.21 | $27.59 | 2,348,690 |
| 2017-03-28 | $28.33 | $28.57 | $28.20 | $28.20 | $27.58 | 1,263,890 |
| 2017-03-27 | $28.56 | $28.88 | $28.33 | $28.35 | $27.73 | 1,586,370 |
| 2017-03-24 | $28.15 | $28.76 | $28.10 | $28.65 | $28.02 | 2,195,570 |
| 2017-03-23 | $28.26 | $28.48 | $27.66 | $28.29 | $27.67 | 2,839,190 |
| 2017-03-22 | $28.62 | $28.76 | $28.00 | $28.15 | $27.53 | 2,414,630 |
| 2017-03-21 | $28.98 | $29.09 | $28.57 | $28.88 | $28.25 | 2,056,630 |
| 2017-03-20 | $28.98 | $29.10 | $28.52 | $28.92 | $28.29 | 2,642,770 |
| 2017-03-17 | $30.40 | $30.40 | $29.00 | $29.03 | $28.39 | 4,468,650 |
| 2017-03-16 | $29.60 | $30.32 | $29.60 | $30.29 | $29.63 | 4,135,520 |
| 2017-03-15 | $29.70 | $29.79 | $29.37 | $29.61 | $28.96 | 2,107,290 |
| 2017-03-14 | $29.90 | $30.43 | $29.54 | $29.70 | $29.05 | 2,840,560 |
| 2017-03-13 | $29.40 | $29.98 | $28.81 | $29.97 | $29.31 | 3,429,450 |
| 2017-03-10 | $28.88 | $29.58 | $28.87 | $29.33 | $28.69 | 2,191,460 |
| 2017-03-09 | $29.15 | $29.36 | $28.86 | $28.94 | $28.31 | 1,592,870 |
| 2017-03-08 | $29.97 | $30.00 | $29.20 | $29.25 | $28.61 | 2,122,480 |
| 2017-03-07 | $29.86 | $30.06 | $29.42 | $29.95 | $29.29 | 2,836,750 |
| 2017-03-06 | $29.18 | $29.90 | $29.18 | $29.86 | $29.21 | 2,535,690 |
| 2017-03-03 | $28.75 | $29.31 | $28.32 | $29.24 | $28.60 | 2,224,880 |
| 2017-03-02 | $29.50 | $29.65 | $28.79 | $28.81 | $28.18 | 2,107,990 |
| 2017-03-01 | $29.27 | $29.50 | $29.06 | $29.38 | $28.74 | 2,458,770 |
| 2017-02-28 | $29.18 | $29.48 | $28.90 | $29.09 | $28.45 | 1,884,370 |
| 2017-02-27 | $29.36 | $29.60 | $28.93 | $29.15 | $28.51 | 3,008,070 |
| 2017-02-24 | $28.40 | $29.87 | $28.21 | $29.45 | $28.81 | 5,283,490 |
| 2017-02-23 | $28.18 | $28.47 | $27.81 | $28.44 | $27.82 | 2,257,850 |
| 2017-02-22 | $28.01 | $28.45 | $27.79 | $28.09 | $27.48 | 1,979,940 |
| 2017-02-21 | $27.38 | $28.22 | $27.31 | $28.22 | $27.60 | 2,453,110 |
| 2017-02-20 | $26.90 | $27.50 | $26.80 | $27.39 | $26.79 | 1,444,070 |
| 2017-02-17 | $27.55 | $27.94 | $27.00 | $27.08 | $26.49 | 1,896,200 |
| 2017-02-16 | $27.72 | $27.93 | $27.33 | $27.52 | $26.92 | 1,702,030 |
| 2017-02-15 | $28.26 | $28.59 | $27.70 | $27.76 | $27.15 | 1,939,450 |
| 2017-02-14 | $28.68 | $28.93 | $28.09 | $28.29 | $27.67 | 2,088,040 |
| 2017-02-13 | $28.47 | $28.78 | $27.86 | $28.63 | $28.00 | 2,046,630 |
| 2017-02-10 | $28.70 | $28.77 | $28.12 | $28.18 | $27.56 | 1,760,390 |
| 2017-02-09 | $28.41 | $28.85 | $28.34 | $28.68 | $28.05 | 2,073,940 |
| 2017-02-08 | $27.70 | $28.58 | $27.52 | $28.58 | $27.95 | 2,562,910 |
| 2017-02-07 | $28.03 | $28.23 | $27.62 | $27.74 | $27.13 | 1,436,940 |
| 2017-02-06 | $27.63 | $28.26 | $27.43 | $28.15 | $27.53 | 2,048,430 |
| 2017-02-03 | $28.31 | $28.35 | $27.41 | $27.44 | $26.84 | 1,120,700 |
| 2017-02-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.53 | 0 |
| 2017-02-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.53 | 0 |
| 2017-01-31 | $28.15 | $28.15 | $28.15 | $28.15 | $27.53 | 0 |
| 2017-01-30 | $28.15 | $28.15 | $28.15 | $28.15 | $27.53 | 0 |
| 2017-01-27 | $28.15 | $28.15 | $28.15 | $28.15 | $27.53 | 0 |
| 2017-01-26 | $27.99 | $28.20 | $27.88 | $28.15 | $27.53 | 1,128,200 |
| 2017-01-25 | $27.70 | $28.30 | $27.26 | $28.03 | $27.42 | 1,529,710 |
| 2017-01-24 | $27.82 | $28.17 | $27.64 | $27.79 | $27.18 | 1,613,300 |
| 2017-01-23 | $27.58 | $28.26 | $27.55 | $27.82 | $27.21 | 1,593,070 |
| 2017-01-20 | $27.07 | $28.20 | $27.00 | $27.52 | $26.92 | 2,502,280 |
| 2017-01-19 | $26.41 | $28.09 | $26.00 | $27.20 | $26.60 | 2,653,000 |
| 2017-01-18 | $27.02 | $27.42 | $26.51 | $26.69 | $26.11 | 1,628,210 |
| 2017-01-17 | $25.65 | $28.10 | $25.27 | $27.64 | $27.04 | 2,824,020 |
| 2017-01-16 | $27.02 | $27.79 | $24.90 | $25.63 | $25.07 | 2,805,310 |
| 2017-01-13 | $29.87 | $29.87 | $27.06 | $27.67 | $27.06 | 3,253,600 |
| 2017-01-12 | $30.00 | $30.33 | $29.70 | $29.77 | $29.12 | 1,084,420 |
| 2017-01-11 | $30.30 | $30.73 | $29.50 | $30.08 | $29.42 | 1,805,420 |
| 2017-01-10 | $31.01 | $31.40 | $30.63 | $30.63 | $29.96 | 993,900 |
| 2017-01-09 | $30.81 | $31.33 | $30.60 | $31.12 | $30.44 | 1,144,600 |
| 2017-01-06 | $32.05 | $32.36 | $31.28 | $31.41 | $30.72 | 1,366,300 |
| 2017-01-05 | $32.70 | $32.70 | $32.04 | $32.10 | $31.40 | 1,290,800 |
| 2017-01-04 | $31.87 | $32.79 | $31.80 | $32.54 | $31.83 | 1,640,500 |
| 2017-01-03 | $32.00 | $32.27 | $31.63 | $31.88 | $31.18 | 1,213,280 |
| 2017-01-02 | $31.53 | $31.53 | $31.53 | $31.53 | $30.84 | 0 |
| 2016-12-30 | $31.79 | $31.99 | $31.20 | $31.53 | $30.84 | 1,186,460 |
| 2016-12-29 | $31.90 | $32.20 | $31.70 | $31.79 | $31.09 | 1,137,980 |
| 2016-12-28 | $32.22 | $32.64 | $31.50 | $31.84 | $31.14 | 1,197,390 |
| 2016-12-27 | $32.62 | $32.95 | $32.30 | $32.47 | $31.76 | 1,505,200 |
| 2016-12-26 | $32.30 | $32.97 | $30.00 | $32.62 | $31.91 | 2,584,010 |
| 2016-12-23 | $33.00 | $33.48 | $32.51 | $32.56 | $31.85 | 1,639,310 |
| 2016-12-22 | $33.35 | $33.44 | $32.80 | $33.04 | $32.32 | 1,336,390 |
| 2016-12-21 | $33.45 | $33.63 | $33.13 | $33.44 | $32.71 | 1,309,070 |
| 2016-12-20 | $33.20 | $33.38 | $32.90 | $33.29 | $32.56 | 1,247,580 |
| 2016-12-19 | $33.84 | $33.84 | $32.81 | $33.03 | $32.31 | 1,483,520 |
| 2016-12-16 | $33.33 | $33.90 | $33.20 | $33.66 | $32.92 | 1,631,300 |
| 2016-12-15 | $32.78 | $33.92 | $32.70 | $33.30 | $32.57 | 2,109,310 |
| 2016-12-14 | $33.34 | $33.56 | $32.63 | $32.71 | $31.99 | 1,837,250 |
| 2016-12-13 | $33.35 | $33.95 | $32.30 | $33.33 | $32.60 | 2,109,720 |
| 2016-12-12 | $37.08 | $37.24 | $33.32 | $33.33 | $32.60 | 4,591,920 |
| 2016-12-09 | $37.50 | $37.90 | $36.98 | $37.02 | $36.21 | 2,198,240 |
| 2016-12-08 | $38.48 | $38.63 | $37.60 | $37.68 | $36.86 | 1,977,520 |
| 2016-12-07 | $38.20 | $38.46 | $38.01 | $38.36 | $37.52 | 1,841,980 |
| 2016-12-06 | $38.44 | $38.73 | $38.08 | $38.10 | $37.27 | 1,626,340 |
| 2016-12-05 | $38.01 | $38.68 | $37.32 | $38.15 | $37.32 | 1,972,230 |
| 2016-12-02 | $40.39 | $40.67 | $38.46 | $38.50 | $37.66 | 4,056,300 |
| 2016-12-01 | $41.08 | $41.29 | $40.35 | $40.53 | $39.64 | 2,504,830 |
| 2016-11-30 | $40.30 | $41.48 | $40.30 | $40.84 | $39.95 | 3,099,960 |
| 2016-11-29 | $40.95 | $41.50 | $40.50 | $40.59 | $39.70 | 3,370,450 |
| 2016-11-28 | $41.83 | $42.00 | $40.81 | $40.97 | $40.07 | 2,972,770 |
| 2016-11-25 | $41.47 | $41.99 | $40.01 | $41.83 | $40.91 | 4,571,860 |
| 2016-11-24 | $42.72 | $43.20 | $41.38 | $41.45 | $40.54 | 6,023,820 |
| 2016-11-23 | $43.42 | $45.50 | $43.18 | $43.21 | $42.26 | 8,732,730 |
| 2016-11-22 | $42.43 | $45.15 | $42.04 | $44.23 | $43.26 | 9,627,290 |
| 2016-11-21 | $41.92 | $43.30 | $41.65 | $42.72 | $41.79 | 6,526,060 |
| 2016-11-18 | $41.60 | $42.38 | $41.40 | $41.92 | $41.00 | 5,713,780 |
| 2016-11-17 | $42.36 | $42.50 | $41.60 | $41.85 | $40.93 | 7,988,460 |
| 2016-11-16 | $46.40 | $47.47 | $43.44 | $43.45 | $42.50 | 16,264,220 |
| 2016-11-15 | $41.00 | $44.94 | $40.38 | $44.94 | $43.96 | 9,273,030 |
| 2016-11-14 | $41.20 | $42.21 | $40.31 | $40.85 | $39.96 | 4,842,070 |
| 2016-11-11 | $42.10 | $42.16 | $41.19 | $41.63 | $40.72 | 4,594,000 |
| 2016-11-10 | $40.97 | $42.50 | $40.80 | $42.03 | $41.11 | 7,527,580 |
| 2016-11-09 | $40.90 | $41.46 | $39.63 | $40.62 | $39.73 | 7,082,430 |
| 2016-11-08 | $39.04 | $42.00 | $39.04 | $41.56 | $40.65 | 9,866,560 |
| 2016-11-07 | $39.52 | $39.75 | $38.82 | $38.91 | $38.06 | 2,971,320 |
| 2016-11-04 | $38.18 | $40.82 | $38.11 | $39.40 | $38.54 | 6,052,560 |
| 2016-11-03 | $37.85 | $38.77 | $37.85 | $38.27 | $37.43 | 2,814,330 |
| 2016-11-02 | $38.68 | $39.05 | $38.09 | $38.11 | $37.28 | 2,557,600 |
| 2016-11-01 | $38.17 | $38.74 | $37.80 | $38.66 | $37.81 | 2,003,630 |
| 2016-10-31 | $38.10 | $38.10 | $37.55 | $37.90 | $37.07 | 0 |
| 2016-10-28 | $38.99 | $39.25 | $38.08 | $38.11 | $37.28 | 2,722,750 |
| 2016-10-27 | $38.85 | $39.15 | $38.63 | $39.06 | $38.21 | 1,900,900 |
| 2016-10-26 | $39.30 | $39.65 | $38.60 | $38.89 | $38.04 | 2,889,380 |
| 2016-10-25 | $39.23 | $39.90 | $39.05 | $39.63 | $38.76 | 2,831,700 |
| 2016-10-24 | $39.05 | $39.50 | $38.51 | $39.28 | $38.42 | 2,827,140 |
| 2016-10-21 | $39.20 | $39.37 | $38.31 | $39.15 | $38.29 | 3,838,830 |
| 2016-10-20 | $38.08 | $39.97 | $38.01 | $39.71 | $38.84 | 5,888,290 |
| 2016-10-19 | $38.29 | $38.55 | $37.85 | $38.17 | $37.33 | 2,057,100 |
| 2016-10-18 | $37.02 | $38.34 | $37.02 | $38.16 | $37.32 | 2,125,610 |
| 2016-10-17 | $38.70 | $38.80 | $37.01 | $37.30 | $36.48 | 2,355,870 |
| 2016-10-14 | $38.64 | $38.68 | $38.32 | $38.56 | $37.72 | 1,549,400 |
| 2016-10-13 | $38.60 | $38.73 | $38.30 | $38.57 | $37.73 | 1,592,230 |
| 2016-10-12 | $38.60 | $38.75 | $38.31 | $38.67 | $37.82 | 1,744,650 |
| 2016-10-11 | $38.90 | $38.90 | $38.36 | $38.60 | $37.76 | 1,717,150 |
| 2016-10-10 | $37.45 | $39.25 | $37.40 | $38.84 | $37.99 | 3,000,150 |
| 2016-10-07 | $36.98 | $36.98 | $36.98 | $36.98 | $36.17 | 0 |
| 2016-10-06 | $36.98 | $36.98 | $36.98 | $36.98 | $36.17 | 0 |
| 2016-10-05 | $36.98 | $36.98 | $36.98 | $36.98 | $36.17 | 0 |
| 2016-10-04 | $36.98 | $36.98 | $36.98 | $36.98 | $36.17 | 0 |
| 2016-10-03 | $36.98 | $36.98 | $36.98 | $36.98 | $36.17 | 0 |
| 2016-09-30 | $36.99 | $37.11 | $36.80 | $36.98 | $36.17 | 779,310 |
| 2016-09-29 | $36.80 | $37.09 | $36.73 | $37.06 | $36.25 | 940,280 |
| 2016-09-28 | $37.08 | $37.16 | $36.53 | $36.88 | $36.07 | 1,165,460 |
| 2016-09-27 | $36.34 | $37.12 | $36.20 | $37.03 | $36.22 | 2,355,190 |
| 2016-09-26 | $37.50 | $37.60 | $36.04 | $36.09 | $35.30 | 2,155,460 |
| 2016-09-23 | $37.98 | $38.22 | $37.31 | $37.34 | $36.52 | 1,507,710 |
| 2016-09-22 | $38.03 | $38.25 | $37.78 | $37.96 | $37.13 | 1,609,720 |
| 2016-09-21 | $37.54 | $38.00 | $37.40 | $37.75 | $36.92 | 1,453,810 |
| 2016-09-20 | $37.54 | $37.85 | $37.28 | $37.60 | $36.78 | 1,212,020 |
| 2016-09-19 | $37.39 | $38.04 | $37.37 | $37.74 | $36.91 | 1,464,860 |
| 2016-09-16 | $37.28 | $37.28 | $37.28 | $37.28 | $36.46 | 0 |
| 2016-09-15 | $37.28 | $37.28 | $37.28 | $37.28 | $36.46 | 0 |
| 2016-09-14 | $37.48 | $37.78 | $36.90 | $37.28 | $36.46 | 1,684,190 |
| 2016-09-13 | $37.79 | $38.26 | $37.48 | $37.76 | $36.93 | 1,979,540 |
| 2016-09-12 | $39.80 | $39.80 | $37.08 | $37.60 | $36.78 | 5,162,100 |
| 2016-09-09 | $41.70 | $41.70 | $40.90 | $40.90 | $40.00 | 1,969,150 |
| 2016-09-08 | $41.30 | $41.52 | $41.05 | $41.31 | $40.41 | 1,884,400 |
| 2016-09-07 | $42.18 | $42.18 | $41.25 | $41.30 | $40.40 | 2,740,450 |
| 2016-09-06 | $41.11 | $42.21 | $41.11 | $42.18 | $41.26 | 3,426,050 |
| 2016-09-05 | $41.25 | $41.70 | $40.88 | $40.92 | $40.02 | 1,706,100 |
| 2016-09-02 | $41.70 | $41.88 | $40.66 | $41.00 | $40.10 | 2,719,140 |
| 2016-09-01 | $42.36 | $42.68 | $41.80 | $41.90 | $40.98 | 3,238,570 |
| 2016-08-31 | $42.01 | $43.20 | $42.01 | $42.76 | $41.82 | 4,124,530 |
| 2016-08-30 | $41.79 | $42.30 | $41.71 | $41.89 | $40.97 | 1,979,970 |
| 2016-08-29 | $41.99 | $42.00 | $41.45 | $41.66 | $40.75 | 2,825,020 |
| 2016-08-26 | $42.03 | $43.20 | $42.03 | $42.36 | $41.43 | 3,930,720 |
| 2016-08-25 | $42.10 | $42.19 | $41.10 | $41.86 | $40.94 | 3,558,790 |
| 2016-08-24 | $42.23 | $42.93 | $42.01 | $42.54 | $41.61 | 2,896,990 |
| 2016-08-23 | $41.72 | $42.70 | $41.51 | $42.10 | $41.18 | 2,296,200 |
| 2016-08-22 | $43.41 | $43.80 | $41.68 | $41.70 | $40.79 | 4,328,860 |
| 2016-08-19 | $43.62 | $44.11 | $43.38 | $43.71 | $42.75 | 2,792,970 |
| 2016-08-18 | $44.58 | $45.13 | $43.80 | $44.12 | $43.15 | 4,775,970 |
| 2016-08-17 | $43.50 | $45.67 | $43.18 | $45.04 | $44.05 | 6,160,140 |
| 2016-08-16 | $44.10 | $45.20 | $43.79 | $43.80 | $42.84 | 6,080,250 |
| 2016-08-15 | $42.31 | $44.44 | $41.91 | $44.13 | $43.16 | 6,651,510 |
| 2016-08-12 | $41.02 | $42.25 | $41.02 | $41.96 | $41.04 | 3,080,150 |
| 2016-08-11 | $42.44 | $42.82 | $41.60 | $41.61 | $40.70 | 4,515,550 |
| 2016-08-10 | $43.00 | $44.87 | $42.82 | $43.15 | $42.21 | 7,635,370 |
| 2016-08-09 | $41.57 | $42.98 | $41.23 | $42.97 | $42.03 | 5,506,520 |
| 2016-08-08 | $40.50 | $41.30 | $39.90 | $41.18 | $40.28 | 3,035,650 |
| 2016-08-05 | $41.60 | $42.20 | $40.50 | $40.52 | $39.63 | 4,471,030 |
| 2016-08-04 | $41.81 | $42.46 | $41.79 | $42.23 | $41.31 | 3,484,830 |
| 2016-08-03 | $41.57 | $42.88 | $41.00 | $42.15 | $41.23 | 4,969,350 |
| 2016-08-02 | $41.36 | $41.96 | $41.07 | $41.75 | $40.84 | 3,823,700 |
| 2016-08-01 | $42.10 | $42.36 | $39.86 | $41.35 | $40.45 | 5,290,130 |
| 2016-07-29 | $43.00 | $43.61 | $41.88 | $42.78 | $41.84 | 6,460,030 |
| 2016-07-28 | $44.32 | $45.00 | $42.00 | $43.74 | $42.78 | 9,610,650 |
| 2016-07-27 | $51.35 | $51.49 | $46.30 | $46.30 | $45.29 | 10,721,190 |
| 2016-07-26 | $50.98 | $51.46 | $50.40 | $51.44 | $50.31 | 3,588,980 |
| 2016-07-25 | $51.75 | $52.60 | $49.79 | $51.00 | $49.88 | 5,430,910 |
| 2016-07-22 | $52.04 | $52.89 | $51.21 | $51.80 | $50.67 | 5,582,370 |
| 2016-07-21 | $54.00 | $54.30 | $52.00 | $52.38 | $51.23 | 8,184,360 |
| 2016-07-20 | $52.79 | $56.50 | $52.60 | $54.40 | $53.21 | 9,826,830 |
| 2016-07-19 | $51.80 | $53.00 | $51.06 | $52.99 | $51.83 | 4,980,410 |
| 2016-07-18 | $52.13 | $54.00 | $51.68 | $52.34 | $51.19 | 5,853,700 |
| 2016-07-15 | $54.21 | $54.33 | $52.50 | $52.80 | $51.64 | 7,905,200 |
| 2016-07-14 | $51.20 | $55.00 | $50.92 | $54.19 | $53.00 | 11,650,010 |
| 2016-07-13 | $50.30 | $52.80 | $49.30 | $51.68 | $50.55 | 8,911,050 |
| 2016-07-12 | $49.60 | $50.62 | $46.88 | $50.35 | $49.25 | 8,320,020 |
| 2016-07-11 | $51.68 | $53.80 | $48.33 | $49.58 | $48.49 | 9,695,140 |
| 2016-07-08 | $51.50 | $54.28 | $51.00 | $51.81 | $50.68 | 9,450,320 |
| 2016-07-07 | $52.40 | $52.58 | $50.55 | $51.50 | $50.37 | 7,493,900 |
| 2016-07-06 | $53.00 | $53.17 | $51.51 | $53.00 | $51.84 | 8,926,910 |
| 2016-07-05 | $53.15 | $54.66 | $51.02 | $53.93 | $52.75 | 13,346,860 |
| 2016-07-04 | $49.81 | $53.58 | $49.80 | $52.69 | $51.54 | 15,823,560 |
| 2016-07-01 | $46.50 | $51.10 | $46.50 | $51.10 | $49.98 | 20,558,390 |
| 2016-06-30 | $47.55 | $48.56 | $46.16 | $46.45 | $45.43 | 11,259,940 |
| 2016-06-29 | $47.00 | $50.20 | $46.50 | $49.40 | $48.32 | 13,697,290 |
| 2016-06-28 | $45.80 | $47.34 | $45.38 | $46.80 | $45.78 | 13,081,180 |
| 2016-06-27 | $42.58 | $46.90 | $41.55 | $46.49 | $45.47 | 15,047,900 |
| 2016-06-24 | $43.79 | $44.18 | $40.01 | $42.64 | $41.71 | 9,661,810 |
| 2016-06-23 | $43.78 | $44.65 | $43.44 | $43.95 | $42.99 | 6,307,740 |
| 2016-06-22 | $43.00 | $44.50 | $42.82 | $44.06 | $43.10 | 6,998,160 |
| 2016-06-21 | $46.25 | $47.39 | $42.95 | $43.40 | $42.45 | 11,493,220 |
| 2016-06-20 | $46.00 | $46.93 | $43.16 | $45.89 | $44.89 | 11,774,840 |
| 2016-06-17 | $45.50 | $49.48 | $45.50 | $46.60 | $45.58 | 11,778,280 |
| 2016-06-16 | $46.38 | $48.70 | $45.02 | $45.60 | $44.60 | 12,543,040 |
| 2016-06-15 | $87.26 | $97.60 | $87.26 | $93.82 | $45.88 | 5,858,930 |
| 2016-06-14 | $84.80 | $90.00 | $84.80 | $89.00 | $43.53 | 5,499,520 |
| 2016-06-13 | $92.31 | $95.98 | $86.42 | $86.42 | $42.26 | 7,288,220 |
| 2016-06-10 | $96.02 | $96.02 | $96.02 | $96.02 | $46.96 | 0 |
| 2016-06-09 | $96.02 | $96.02 | $96.02 | $96.02 | $46.96 | 0 |
| 2016-06-08 | $104.25 | $104.86 | $96.01 | $96.02 | $46.96 | 7,118,070 |
| 2016-06-07 | $97.80 | $106.87 | $96.22 | $106.30 | $51.99 | 6,351,950 |
| 2016-06-06 | $101.98 | $101.98 | $95.00 | $98.53 | $48.19 | 5,352,590 |
| 2016-06-03 | $95.25 | $102.95 | $94.21 | $99.66 | $48.74 | 7,683,890 |
| 2016-06-02 | $90.55 | $96.50 | $90.00 | $96.00 | $46.95 | 6,123,260 |
| 2016-06-01 | $88.90 | $93.44 | $88.01 | $91.10 | $44.55 | 6,198,380 |
| 2016-05-31 | $81.50 | $89.41 | $81.40 | $89.41 | $43.73 | 7,137,660 |
| 2016-05-30 | $78.51 | $85.00 | $77.50 | $81.28 | $39.75 | 5,151,320 |
| 2016-05-27 | $82.00 | $82.58 | $80.00 | $80.11 | $39.18 | 4,225,680 |
| 2016-05-26 | $75.11 | $83.30 | $72.50 | $82.91 | $40.55 | 5,381,740 |
| 2016-05-25 | $77.08 | $80.79 | $76.30 | $76.33 | $37.33 | 4,917,370 |
| 2016-05-24 | $75.99 | $76.89 | $74.02 | $75.75 | $37.05 | 3,078,930 |
| 2016-05-23 | $74.62 | $79.00 | $73.00 | $77.00 | $37.66 | 4,583,030 |
| 2016-05-20 | $67.50 | $74.27 | $66.50 | $74.20 | $36.29 | 4,242,390 |
| 2016-05-19 | $66.75 | $70.77 | $66.70 | $68.82 | $33.66 | 3,509,310 |
| 2016-05-18 | $70.34 | $70.35 | $64.92 | $66.67 | $32.61 | 3,297,450 |
| 2016-05-17 | $72.32 | $73.20 | $70.41 | $71.38 | $34.91 | 2,947,350 |
| 2016-05-16 | $68.69 | $72.78 | $68.69 | $72.50 | $35.46 | 2,819,700 |
| 2016-05-13 | $68.90 | $71.65 | $68.03 | $69.35 | $33.92 | 2,101,530 |
| 2016-05-12 | $67.78 | $70.38 | $65.60 | $69.48 | $33.98 | 2,700,500 |
| 2016-05-11 | $77.09 | $77.45 | $70.20 | $70.29 | $34.38 | 4,592,140 |
| 2016-05-10 | $78.29 | $81.00 | $75.00 | $76.22 | $37.28 | 3,616,990 |
| 2016-05-09 | $79.88 | $80.00 | $76.44 | $78.18 | $38.23 | 3,254,190 |
| 2016-05-06 | $85.78 | $87.89 | $81.41 | $81.49 | $39.85 | 4,394,490 |
| 2016-05-05 | $81.99 | $87.47 | $81.70 | $86.21 | $42.16 | 4,338,550 |
| 2016-05-04 | $82.00 | $84.38 | $81.51 | $82.22 | $40.21 | 3,651,370 |
| 2016-05-03 | $77.00 | $82.88 | $75.88 | $82.68 | $40.44 | 4,128,560 |
| 2016-05-02 | $76.59 | $76.59 | $76.59 | $76.59 | $37.46 | 0 |
| 2016-04-29 | $75.50 | $79.30 | $75.00 | $76.59 | $37.46 | 2,776,550 |
| 2016-04-28 | $75.79 | $76.96 | $72.32 | $76.53 | $37.43 | 2,534,380 |
| 2016-04-27 | $78.00 | $78.45 | $75.20 | $75.20 | $36.78 | 2,458,160 |
| 2016-04-26 | $74.03 | $77.68 | $74.02 | $77.37 | $37.84 | 3,238,980 |
| 2016-04-25 | $73.16 | $75.88 | $70.87 | $75.03 | $36.69 | 3,064,680 |
| 2016-04-22 | $70.99 | $74.72 | $70.51 | $74.28 | $36.33 | 3,154,110 |
| 2016-04-21 | $75.30 | $76.50 | $71.71 | $72.28 | $35.35 | 3,773,130 |
| 2016-04-20 | $82.80 | $83.47 | $74.54 | $74.56 | $36.46 | 5,499,550 |
| 2016-04-19 | $81.99 | $84.40 | $79.50 | $82.82 | $40.50 | 3,327,880 |
| 2016-04-18 | $83.00 | $83.06 | $80.08 | $81.42 | $39.82 | 2,319,170 |
| 2016-04-15 | $85.88 | $86.48 | $83.36 | $84.38 | $41.27 | 3,079,240 |
| 2016-04-14 | $84.10 | $86.95 | $82.88 | $86.75 | $42.43 | 3,772,550 |
| 2016-04-13 | $82.70 | $85.88 | $81.40 | $83.21 | $40.69 | 4,613,540 |
| 2016-04-12 | $90.40 | $91.38 | $81.39 | $81.39 | $39.80 | 5,992,530 |
| 2016-04-11 | $88.20 | $91.39 | $87.41 | $90.43 | $44.23 | 3,949,700 |
| 2016-04-08 | $86.10 | $89.50 | $84.01 | $86.99 | $42.54 | 4,598,100 |
| 2016-04-07 | $88.82 | $91.81 | $87.00 | $88.25 | $43.16 | 4,334,650 |
| 2016-04-06 | $90.40 | $92.00 | $87.21 | $89.72 | $43.88 | 5,534,770 |
| 2016-04-05 | $83.35 | $90.50 | $81.32 | $90.40 | $44.21 | 5,357,860 |
| 2016-04-04 | $82.79 | $82.79 | $82.79 | $82.79 | $40.49 | 0 |
| 2016-04-01 | $83.60 | $83.83 | $80.78 | $82.79 | $40.49 | 3,671,140 |
| 2016-03-31 | $85.20 | $86.50 | $82.05 | $84.10 | $41.13 | 4,823,990 |
| 2016-03-30 | $76.30 | $80.99 | $76.20 | $80.77 | $39.50 | 3,510,860 |
| 2016-03-29 | $78.23 | $79.78 | $73.34 | $75.80 | $37.07 | 4,074,790 |
| 2016-03-28 | $80.36 | $84.48 | $78.09 | $79.00 | $38.64 | 4,079,950 |
| 2016-03-25 | $79.00 | $80.60 | $78.01 | $79.80 | $39.03 | 3,100,120 |
| 2016-03-24 | $83.60 | $84.80 | $78.79 | $79.50 | $38.88 | 5,258,820 |
| 2016-03-23 | $79.90 | $85.95 | $78.80 | $83.49 | $40.83 | 4,790,140 |
| 2016-03-22 | $78.45 | $85.53 | $77.24 | $80.80 | $39.52 | 5,877,540 |
| 2016-03-21 | $80.90 | $81.00 | $76.03 | $80.00 | $39.12 | 5,841,470 |
| 2016-03-18 | $73.90 | $80.89 | $73.71 | $78.68 | $38.48 | 6,267,620 |
| 2016-03-17 | $67.28 | $74.00 | $65.88 | $73.57 | $35.98 | 6,551,960 |
| 2016-03-16 | $67.39 | $69.50 | $65.50 | $67.29 | $32.91 | 4,951,770 |
| 2016-03-15 | $66.90 | $68.80 | $66.22 | $66.22 | $32.39 | 5,949,360 |
| 2016-03-14 | $62.50 | $67.50 | $62.50 | $66.65 | $32.60 | 7,098,160 |
| 2016-03-11 | $58.50 | $63.00 | $57.82 | $61.36 | $30.01 | 3,855,440 |
| 2016-03-10 | $62.60 | $63.63 | $59.00 | $59.85 | $29.27 | 3,978,390 |
| 2016-03-09 | $59.60 | $64.50 | $59.00 | $63.10 | $30.86 | 5,626,070 |
| 2016-03-08 | $60.00 | $62.78 | $55.68 | $61.61 | $30.13 | 4,630,790 |
| 2016-03-07 | $58.48 | $62.91 | $58.00 | $60.90 | $29.78 | 4,098,760 |
| 2016-03-04 | $61.69 | $62.52 | $56.80 | $57.19 | $27.97 | 4,394,220 |
| 2016-03-03 | $65.10 | $67.50 | $62.88 | $62.98 | $30.80 | 4,609,640 |
| 2016-03-02 | $61.09 | $65.38 | $60.98 | $65.08 | $31.83 | 4,946,430 |
| 2016-03-01 | $58.57 | $63.50 | $55.78 | $62.00 | $30.32 | 5,348,440 |
| 2016-02-29 | $65.55 | $65.70 | $59.63 | $59.63 | $29.16 | 4,488,730 |
| 2016-02-26 | $68.10 | $69.11 | $64.52 | $66.25 | $32.40 | 3,799,440 |
| 2016-02-25 | $74.00 | $74.50 | $68.22 | $68.22 | $33.36 | 5,452,580 |
| 2016-02-24 | $83.00 | $83.00 | $75.52 | $75.80 | $37.07 | 7,666,130 |
| 2016-02-23 | $83.68 | $85.55 | $82.01 | $83.91 | $41.04 | 4,886,250 |
| 2016-02-22 | $84.00 | $85.99 | $82.28 | $83.16 | $40.67 | 4,657,950 |
| 2016-02-19 | $82.98 | $85.00 | $81.40 | $83.00 | $40.59 | 4,801,410 |
| 2016-02-18 | $82.25 | $86.81 | $81.01 | $84.71 | $41.43 | 6,740,820 |
| 2016-02-17 | $78.10 | $82.50 | $78.10 | $81.38 | $39.80 | 5,500,750 |
| 2016-02-16 | $74.21 | $81.59 | $74.21 | $79.05 | $38.66 | 5,164,820 |
| 2016-02-15 | $68.77 | $76.26 | $67.50 | $74.40 | $36.39 | 4,745,490 |
| 2016-02-12 | $73.30 | $73.30 | $73.30 | $73.30 | $35.85 | 0 |
| 2016-02-11 | $73.30 | $73.30 | $73.30 | $73.30 | $35.85 | 0 |
| 2016-02-10 | $73.30 | $73.30 | $73.30 | $73.30 | $35.85 | 0 |
| 2016-02-09 | $73.30 | $73.30 | $73.30 | $73.30 | $35.85 | 0 |
| 2016-02-08 | $73.30 | $73.30 | $73.30 | $73.30 | $35.85 | 0 |
| 2016-02-05 | $76.81 | $77.74 | $73.20 | $73.30 | $35.85 | 5,003,980 |
| 2016-02-04 | $74.70 | $79.78 | $73.36 | $76.82 | $37.57 | 6,457,630 |
| 2016-02-03 | $70.01 | $74.66 | $70.01 | $73.93 | $36.16 | 6,573,680 |
| 2016-02-02 | $67.20 | $73.57 | $67.20 | $72.60 | $35.51 | 7,670,900 |
| 2016-02-01 | $66.77 | $70.80 | $64.82 | $66.88 | $32.71 | 5,353,000 |
| 2016-01-29 | $62.00 | $70.21 | $61.20 | $67.60 | $33.06 | 6,846,730 |
| 2016-01-28 | $68.20 | $71.59 | $63.83 | $63.83 | $31.22 | 5,958,440 |
| 2016-01-27 | $70.45 | $72.90 | $67.00 | $70.92 | $34.68 | 7,564,620 |
| 2016-01-26 | $80.11 | $80.88 | $73.62 | $73.62 | $36.00 | 6,163,370 |
| 2016-01-25 | $82.51 | $84.99 | $81.10 | $81.80 | $40.00 | 7,526,060 |
| 2016-01-22 | $87.00 | $90.00 | $82.17 | $82.17 | $40.19 | 12,197,000 |
| 2016-01-21 | $99.00 | $99.00 | $91.01 | $91.30 | $44.65 | 18,753,720 |
| 2016-01-20 | $90.00 | $90.00 | $90.00 | $90.00 | $44.02 | 150,430 |
| 2016-01-19 | $81.82 | $81.82 | $81.82 | $81.82 | $40.01 | 148,480 |
| 2016-01-18 | $74.38 | $74.38 | $74.38 | $74.38 | $36.38 | 164,400 |
| 2016-01-15 | $67.62 | $67.62 | $67.62 | $67.62 | $33.07 | 61,050 |
| 2016-01-14 | $61.47 | $61.47 | $61.47 | $61.47 | $30.06 | 53,840 |
| 2016-01-13 | $55.88 | $55.88 | $55.88 | $55.88 | $27.33 | 20,300 |
| 2016-01-12 | $50.80 | $50.80 | $50.80 | $50.80 | $24.84 | 21,250 |
| 2016-01-11 | $46.18 | $46.18 | $46.18 | $46.18 | $22.58 | 10,600 |
| 2016-01-08 | $41.98 | $41.98 | $41.98 | $41.98 | $20.53 | 10,200 |
| 2016-01-07 | $38.16 | $38.16 | $38.16 | $38.16 | $18.66 | 3,790 |
| 2016-01-06 | $34.69 | $34.69 | $34.69 | $34.69 | $16.97 | 600 |
| 2016-01-05 | $31.54 | $31.54 | $31.54 | $31.54 | $15.42 | 3,800 |
| 2016-01-04 | $28.67 | $28.67 | $28.67 | $28.67 | $14.02 | 4,300 |
| 2016-01-01 | $26.06 | $26.06 | $26.06 | $26.06 | $12.74 | 0 |
| 2015-12-31 | $23.89 | $26.06 | $23.89 | $26.06 | $12.74 | 7,000 |
Hubei Century Network Technology Company Ltd (300494) News Headlines
Recent Hubei Century Network Technology Company Ltd (300494) News
Similar Companies to Hubei Century Network Technology Company Ltd (300494) 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 | -- | -- | -- |