Suzhou Sunmun Technology Company Ltd (300522) Exchange: SHE
Data as of July 17, 2025
$16.57 ($1.95) 13.34%
Suzhou Sunmun Technology Company Ltd - Daily Information
Click for more stock information on Suzhou Sunmun Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.50 |
| Previous Close | $16.57 |
| High | $17.54 |
| Low | $14.10 |
| Adjusted Open | $14.50 |
| Previous Adjusted Close | $16.57 |
| Adjusted High | $17.54 |
| Adjusted Low | $14.10 |
About Suzhou Sunmun Technology Company Ltd (300522)
Invest in Suzhou Sunmun Technology Company Ltd (300522)
Historical Stock Data for Suzhou Sunmun Technology Company Ltd (300522)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $14.50 | $17.54 | $14.10 | $16.57 | $16.57 | 72,529,990 |
| 2025-07-14 | $14.25 | $14.84 | $14.05 | $14.62 | $14.62 | 29,441,080 |
| 2025-07-11 | $15.25 | $15.56 | $14.01 | $14.56 | $14.56 | 48,320,360 |
| 2025-07-10 | $16.01 | $18.12 | $15.56 | $15.59 | $15.59 | 55,781,250 |
| 2025-07-09 | $13.69 | $16.20 | $13.56 | $15.10 | $15.10 | 43,902,790 |
| 2025-07-08 | $13.45 | $13.85 | $13.38 | $13.69 | $13.69 | 8,675,340 |
| 2025-07-07 | $13.35 | $13.75 | $13.34 | $13.46 | $13.46 | 7,166,540 |
| 2025-07-04 | $13.65 | $13.65 | $13.18 | $13.23 | $13.23 | 6,727,530 |
| 2025-07-03 | $13.68 | $13.71 | $13.46 | $13.66 | $13.66 | 4,302,300 |
| 2025-07-02 | $13.82 | $13.82 | $13.54 | $13.67 | $13.67 | 4,830,820 |
| 2025-07-01 | $13.75 | $13.94 | $13.66 | $13.83 | $13.83 | 7,331,430 |
| 2025-06-30 | $13.48 | $13.85 | $13.48 | $13.78 | $13.78 | 9,415,030 |
| 2025-06-27 | $13.54 | $13.67 | $13.42 | $13.44 | $13.44 | 4,230,300 |
| 2025-06-26 | $13.71 | $13.77 | $13.46 | $13.49 | $13.49 | 6,177,060 |
| 2025-06-25 | $13.67 | $13.75 | $13.50 | $13.70 | $13.70 | 7,330,660 |
| 2025-06-24 | $13.30 | $13.80 | $13.28 | $13.70 | $13.70 | 10,526,880 |
| 2025-06-23 | $12.83 | $13.38 | $12.83 | $13.34 | $13.34 | 5,316,600 |
| 2025-06-20 | $12.83 | $13.36 | $12.78 | $13.11 | $13.11 | 5,333,040 |
| 2025-06-19 | $13.18 | $13.25 | $12.90 | $12.91 | $12.91 | 2,790,210 |
| 2025-06-18 | $13.15 | $13.28 | $13.04 | $13.16 | $13.16 | 2,438,400 |
| 2025-06-17 | $13.20 | $13.50 | $13.08 | $13.25 | $13.25 | 4,469,460 |
| 2025-06-13 | $13.23 | $13.35 | $12.98 | $12.99 | $12.99 | 4,354,000 |
| 2025-06-12 | $13.27 | $13.45 | $13.08 | $13.34 | $13.34 | 6,255,880 |
| 2025-06-11 | $13.42 | $13.55 | $13.18 | $13.19 | $13.19 | 6,090,260 |
| 2025-06-10 | $13.72 | $13.85 | $13.32 | $13.49 | $13.49 | 6,388,770 |
| 2025-06-09 | $13.55 | $13.84 | $13.49 | $13.78 | $13.78 | 7,240,640 |
| 2025-06-06 | $13.62 | $13.68 | $13.52 | $13.53 | $13.53 | 2,859,540 |
| 2025-06-05 | $13.65 | $13.72 | $13.50 | $13.62 | $13.62 | 4,454,510 |
| 2025-06-04 | $13.69 | $13.88 | $13.62 | $13.74 | $13.74 | 5,493,790 |
| 2025-06-03 | $13.85 | $13.85 | $13.55 | $13.70 | $13.70 | 5,913,330 |
| 2025-05-30 | $14.13 | $14.43 | $13.75 | $13.76 | $13.76 | 10,844,690 |
| 2025-05-29 | $13.60 | $14.30 | $13.55 | $14.27 | $14.27 | 15,194,690 |
| 2025-05-28 | $13.78 | $13.97 | $13.53 | $13.68 | $13.68 | 6,983,380 |
| 2025-05-27 | $13.76 | $14.00 | $13.65 | $13.83 | $13.83 | 8,105,450 |
| 2025-05-26 | $13.95 | $14.24 | $13.84 | $13.90 | $13.90 | 13,239,130 |
| 2025-05-23 | $13.45 | $14.20 | $13.42 | $14.04 | $14.04 | 15,425,570 |
| 2025-05-22 | $13.61 | $14.07 | $13.45 | $13.50 | $13.50 | 13,139,650 |
| 2025-05-21 | $13.49 | $13.76 | $13.36 | $13.72 | $13.72 | 11,096,190 |
| 2025-05-20 | $13.22 | $13.58 | $13.16 | $13.54 | $13.54 | 8,130,170 |
| 2025-05-19 | $13.31 | $13.46 | $13.05 | $13.34 | $13.34 | 6,221,400 |
| 2025-05-16 | $12.90 | $13.44 | $12.73 | $13.39 | $13.39 | 11,605,230 |
| 2025-05-15 | $13.18 | $13.25 | $12.76 | $12.85 | $12.85 | 6,259,530 |
| 2025-05-14 | $12.90 | $13.28 | $12.87 | $13.21 | $13.21 | 8,675,520 |
| 2025-05-13 | $13.19 | $13.27 | $12.87 | $12.96 | $12.96 | 7,238,090 |
| 2025-05-12 | $13.05 | $13.17 | $12.93 | $13.13 | $13.13 | 6,092,830 |
| 2025-05-09 | $13.45 | $13.45 | $12.96 | $12.98 | $12.98 | 6,429,120 |
| 2025-05-08 | $13.38 | $13.57 | $13.26 | $13.48 | $13.48 | 8,029,680 |
| 2025-05-07 | $13.24 | $13.63 | $13.02 | $13.54 | $13.54 | 12,553,460 |
| 2025-05-06 | $12.78 | $13.14 | $12.75 | $13.12 | $13.12 | 6,221,840 |
| 2025-04-30 | $12.85 | $12.95 | $12.58 | $12.74 | $12.74 | 5,588,620 |
| 2025-04-29 | $12.55 | $12.98 | $12.50 | $12.88 | $12.88 | 5,145,900 |
| 2025-04-28 | $12.81 | $12.81 | $12.54 | $12.55 | $12.55 | 2,950,400 |
| 2025-04-25 | $12.59 | $12.93 | $12.45 | $12.82 | $12.82 | 5,040,210 |
| 2025-04-24 | $12.90 | $12.90 | $12.34 | $12.60 | $12.60 | 7,473,570 |
| 2025-04-23 | $12.87 | $13.08 | $12.82 | $13.06 | $13.06 | 5,044,150 |
| 2025-04-22 | $12.98 | $13.04 | $12.80 | $12.87 | $12.87 | 4,120,900 |
| 2025-04-21 | $13.00 | $13.07 | $12.85 | $13.05 | $13.05 | 6,061,800 |
| 2025-04-18 | $13.05 | $13.20 | $12.70 | $13.06 | $13.06 | 7,565,280 |
| 2025-04-17 | $12.69 | $13.25 | $12.57 | $13.15 | $13.15 | 10,361,280 |
| 2025-04-16 | $12.87 | $13.05 | $12.44 | $12.69 | $12.69 | 4,580,470 |
| 2025-04-15 | $12.98 | $13.10 | $12.80 | $13.00 | $13.00 | 4,089,060 |
| 2025-04-14 | $12.83 | $13.18 | $12.76 | $13.01 | $13.01 | 6,538,320 |
| 2025-04-11 | $12.45 | $12.94 | $12.38 | $12.70 | $12.70 | 6,047,660 |
| 2025-04-10 | $12.82 | $13.10 | $12.60 | $12.63 | $12.63 | 8,723,400 |
| 2025-04-09 | $12.10 | $12.85 | $11.18 | $12.64 | $12.64 | 10,247,870 |
| 2025-04-08 | $12.12 | $12.49 | $11.88 | $12.33 | $12.33 | 7,991,360 |
| 2025-04-07 | $12.70 | $13.10 | $11.51 | $11.90 | $11.90 | 13,338,380 |
| 2025-04-03 | $13.40 | $14.30 | $13.40 | $13.70 | $13.70 | 9,573,730 |
| 2025-04-02 | $13.01 | $14.14 | $13.01 | $13.45 | $13.45 | 7,440,790 |
| 2025-04-01 | $13.05 | $13.36 | $12.96 | $13.08 | $13.08 | 5,613,700 |
| 2025-03-31 | $13.18 | $13.35 | $12.67 | $12.93 | $12.93 | 8,279,210 |
| 2025-03-28 | $13.81 | $13.99 | $13.37 | $13.37 | $13.37 | 12,855,870 |
| 2025-03-27 | $13.39 | $14.41 | $13.30 | $14.18 | $14.18 | 21,540,190 |
| 2025-03-26 | $12.68 | $14.13 | $12.63 | $13.61 | $13.61 | 18,406,040 |
| 2025-03-25 | $12.69 | $12.97 | $12.35 | $12.69 | $12.69 | 4,295,370 |
| 2025-03-24 | $13.07 | $13.12 | $12.30 | $12.65 | $12.65 | 5,152,760 |
| 2025-03-21 | $13.36 | $13.48 | $12.97 | $13.03 | $13.03 | 5,527,600 |
| 2025-03-20 | $13.35 | $13.63 | $13.27 | $13.48 | $13.48 | 4,151,480 |
| 2025-03-19 | $13.61 | $13.69 | $13.20 | $13.34 | $13.34 | 6,337,410 |
| 2025-03-18 | $13.78 | $13.87 | $13.62 | $13.72 | $13.72 | 4,194,760 |
| 2025-03-17 | $13.60 | $13.80 | $13.43 | $13.75 | $13.75 | 4,940,090 |
| 2025-03-14 | $13.35 | $13.65 | $13.27 | $13.61 | $13.61 | 4,848,820 |
| 2025-03-13 | $13.88 | $14.05 | $13.27 | $13.44 | $13.44 | 7,903,880 |
| 2025-03-12 | $13.98 | $14.08 | $13.85 | $13.95 | $13.95 | 5,498,180 |
| 2025-03-11 | $13.94 | $14.04 | $13.76 | $13.97 | $13.97 | 5,659,830 |
| 2025-03-10 | $13.90 | $14.19 | $13.76 | $14.08 | $14.08 | 6,190,120 |
| 2025-03-07 | $14.20 | $14.24 | $13.74 | $13.91 | $13.91 | 8,364,600 |
| 2025-03-06 | $14.16 | $14.36 | $14.00 | $14.29 | $14.29 | 9,738,510 |
| 2025-03-05 | $14.10 | $14.26 | $13.90 | $14.15 | $14.15 | 5,954,480 |
| 2025-03-04 | $14.00 | $14.20 | $13.70 | $14.15 | $14.15 | 6,204,900 |
| 2025-03-03 | $13.93 | $14.34 | $13.80 | $14.10 | $14.10 | 8,990,790 |
| 2025-02-28 | $14.80 | $14.80 | $13.80 | $13.86 | $13.86 | 11,006,880 |
| 2025-02-27 | $14.90 | $15.08 | $14.49 | $14.80 | $14.80 | 12,464,680 |
| 2025-02-26 | $15.23 | $15.33 | $14.75 | $14.84 | $14.84 | 16,846,500 |
| 2025-02-25 | $15.40 | $16.17 | $15.10 | $15.16 | $15.16 | 17,772,370 |
| 2025-02-24 | $15.41 | $15.87 | $15.08 | $15.56 | $15.56 | 14,616,560 |
| 2025-02-20 | $14.80 | $15.47 | $14.44 | $15.47 | $15.47 | 14,632,650 |
| 2025-02-19 | $14.53 | $15.08 | $14.38 | $14.92 | $14.92 | 10,970,790 |
| 2025-02-18 | $15.34 | $15.46 | $14.39 | $14.42 | $14.42 | 15,714,310 |
| 2025-02-17 | $14.78 | $15.59 | $14.66 | $15.32 | $15.32 | 22,771,260 |
| 2025-02-14 | $14.20 | $14.98 | $13.95 | $14.75 | $14.75 | 19,137,130 |
| 2025-02-13 | $14.62 | $14.62 | $14.24 | $14.30 | $14.30 | 11,938,250 |
| 2025-02-12 | $14.13 | $14.71 | $14.13 | $14.69 | $14.69 | 23,336,500 |
| 2025-02-11 | $13.51 | $14.34 | $13.12 | $14.17 | $14.17 | 19,792,550 |
| 2025-02-10 | $13.40 | $13.58 | $13.26 | $13.57 | $13.57 | 8,868,680 |
| 2025-02-07 | $13.38 | $13.64 | $13.24 | $13.47 | $13.47 | 9,842,150 |
| 2025-02-06 | $13.02 | $13.43 | $12.87 | $13.43 | $13.43 | 8,503,690 |
| 2025-02-05 | $13.15 | $13.25 | $12.88 | $13.01 | $13.01 | 7,767,050 |
| 2025-01-27 | $13.89 | $13.90 | $13.02 | $13.02 | $13.02 | 10,817,230 |
| 2025-01-24 | $13.82 | $13.95 | $13.59 | $13.88 | $13.88 | 10,716,810 |
| 2025-01-23 | $14.12 | $14.24 | $13.80 | $13.82 | $13.82 | 10,562,160 |
| 2025-01-22 | $14.10 | $14.37 | $13.83 | $13.94 | $13.94 | 15,011,040 |
| 2025-01-21 | $13.53 | $14.43 | $13.45 | $14.15 | $14.15 | 26,850,600 |
| 2025-01-20 | $13.19 | $13.75 | $13.19 | $13.54 | $13.54 | 13,010,980 |
| 2025-01-17 | $13.13 | $13.29 | $12.77 | $13.15 | $13.15 | 10,163,160 |
| 2025-01-16 | $13.46 | $13.75 | $13.03 | $13.21 | $13.21 | 10,285,870 |
| 2025-01-15 | $13.67 | $13.78 | $13.37 | $13.47 | $13.47 | 11,448,120 |
| 2025-01-14 | $13.23 | $13.90 | $13.15 | $13.80 | $13.80 | 19,631,760 |
| 2025-01-13 | $13.16 | $13.23 | $12.62 | $13.06 | $13.06 | 15,104,080 |
| 2025-01-09 | $12.10 | $14.51 | $12.01 | $13.64 | $13.64 | 33,494,010 |
| 2025-01-08 | $12.08 | $12.19 | $11.54 | $12.09 | $12.09 | 4,488,860 |
| 2025-01-07 | $11.97 | $12.18 | $11.81 | $12.11 | $12.11 | 3,326,980 |
| 2025-01-06 | $11.80 | $12.04 | $11.52 | $11.98 | $11.98 | 2,964,570 |
| 2025-01-03 | $12.20 | $12.30 | $11.82 | $11.84 | $11.84 | 4,325,400 |
| 2025-01-02 | $12.58 | $12.62 | $12.00 | $12.08 | $12.08 | 5,180,380 |
| 2024-12-31 | $13.15 | $13.15 | $12.34 | $12.39 | $12.39 | 5,604,950 |
| 2024-12-30 | $12.86 | $13.14 | $12.50 | $13.09 | $13.09 | 5,234,790 |
| 2024-12-27 | $13.31 | $13.47 | $12.99 | $13.01 | $13.01 | 6,526,190 |
| 2024-12-26 | $12.82 | $13.40 | $12.71 | $13.33 | $13.33 | 8,127,260 |
| 2024-12-25 | $13.42 | $13.49 | $12.77 | $12.90 | $12.90 | 7,309,540 |
| 2024-12-24 | $13.46 | $13.67 | $13.17 | $13.58 | $13.58 | 7,763,480 |
| 2024-12-23 | $14.10 | $14.11 | $13.23 | $13.60 | $13.60 | 13,610,350 |
| 2024-12-20 | $13.59 | $14.25 | $13.38 | $14.20 | $14.20 | 21,209,650 |
| 2024-12-19 | $13.41 | $13.98 | $13.21 | $13.75 | $13.75 | 17,646,100 |
| 2024-12-18 | $12.83 | $13.59 | $12.71 | $13.58 | $13.58 | 18,813,780 |
| 2024-12-17 | $13.10 | $13.65 | $12.49 | $13.06 | $13.06 | 15,105,070 |
| 2024-12-16 | $13.35 | $13.44 | $12.81 | $13.04 | $13.04 | 11,763,200 |
| 2024-12-13 | $12.75 | $13.45 | $12.65 | $13.38 | $13.38 | 19,543,770 |
| 2024-12-12 | $12.71 | $12.84 | $12.60 | $12.82 | $12.82 | 5,175,850 |
| 2024-12-11 | $12.77 | $12.96 | $12.64 | $12.80 | $12.80 | 5,822,850 |
| 2024-12-10 | $13.15 | $13.32 | $12.78 | $12.79 | $12.79 | 9,221,700 |
| 2024-12-09 | $12.80 | $12.99 | $12.62 | $12.80 | $12.80 | 5,219,400 |
| 2024-12-06 | $13.15 | $13.15 | $12.74 | $12.90 | $12.90 | 7,194,820 |
| 2024-12-05 | $13.12 | $13.29 | $12.96 | $13.12 | $13.12 | 7,288,350 |
| 2024-12-04 | $13.28 | $13.48 | $12.93 | $13.11 | $13.11 | 10,749,760 |
| 2024-12-03 | $12.69 | $13.66 | $12.62 | $13.43 | $13.43 | 21,330,760 |
| 2024-12-02 | $12.20 | $12.97 | $12.01 | $12.75 | $12.75 | 12,390,320 |
| 2024-11-29 | $12.39 | $12.40 | $11.94 | $12.20 | $12.20 | 8,892,220 |
| 2024-11-28 | $12.61 | $12.86 | $12.36 | $12.41 | $12.41 | 9,308,040 |
| 2024-11-27 | $12.04 | $12.68 | $12.01 | $12.63 | $12.63 | 12,501,720 |
| 2024-11-26 | $11.99 | $12.37 | $11.90 | $12.09 | $12.09 | 8,148,820 |
| 2024-11-25 | $11.72 | $12.20 | $11.50 | $12.04 | $12.04 | 8,723,890 |
| 2024-11-22 | $12.14 | $12.27 | $11.60 | $11.62 | $11.62 | 7,041,090 |
| 2024-11-21 | $12.30 | $12.41 | $11.97 | $12.20 | $12.20 | 6,721,050 |
| 2024-11-20 | $12.15 | $12.65 | $12.03 | $12.38 | $12.38 | 6,668,240 |
| 2024-11-19 | $11.67 | $12.17 | $11.66 | $12.14 | $12.14 | 5,941,740 |
| 2024-11-18 | $12.66 | $12.88 | $11.60 | $11.67 | $11.67 | 10,742,860 |
| 2024-11-15 | $13.22 | $13.46 | $12.65 | $12.65 | $12.65 | 12,791,520 |
| 2024-11-14 | $13.27 | $14.50 | $13.16 | $13.40 | $13.40 | 20,802,380 |
| 2024-11-13 | $13.04 | $13.44 | $12.84 | $13.24 | $13.24 | 9,616,620 |
| 2024-11-12 | $13.49 | $13.67 | $12.91 | $13.18 | $13.18 | 14,210,430 |
| 2024-11-11 | $12.87 | $13.49 | $12.75 | $13.36 | $13.36 | 18,399,160 |
| 2024-11-08 | $12.66 | $12.95 | $12.54 | $12.71 | $12.71 | 12,999,860 |
| 2024-11-07 | $12.12 | $12.41 | $11.66 | $12.40 | $12.40 | 8,277,810 |
| 2024-11-06 | $12.27 | $12.54 | $12.09 | $12.22 | $12.22 | 6,633,420 |
| 2024-11-05 | $12.06 | $12.33 | $11.93 | $12.27 | $12.27 | 6,595,050 |
| 2024-11-04 | $11.51 | $12.05 | $11.45 | $12.04 | $12.04 | 6,017,870 |
| 2024-11-01 | $12.09 | $12.70 | $11.57 | $11.60 | $11.60 | 9,345,250 |
| 2024-10-31 | $11.83 | $12.25 | $11.81 | $12.20 | $12.20 | 5,889,520 |
| 2024-10-30 | $11.98 | $12.15 | $11.76 | $11.93 | $11.93 | 6,135,400 |
| 2024-10-29 | $12.61 | $12.75 | $12.06 | $12.08 | $12.08 | 8,969,980 |
| 2024-10-28 | $12.44 | $12.72 | $12.32 | $12.67 | $12.67 | 7,130,560 |
| 2024-10-25 | $12.41 | $12.66 | $12.41 | $12.50 | $12.50 | 6,818,420 |
| 2024-10-24 | $12.60 | $12.69 | $12.30 | $12.44 | $12.44 | 6,622,270 |
| 2024-10-23 | $12.75 | $12.90 | $12.50 | $12.61 | $12.61 | 7,970,040 |
| 2024-10-22 | $13.20 | $13.26 | $12.66 | $12.79 | $12.79 | 12,310,920 |
| 2024-10-21 | $13.04 | $13.79 | $12.73 | $13.36 | $13.36 | 19,759,830 |
| 2024-10-18 | $12.52 | $13.36 | $12.18 | $13.05 | $13.05 | 18,461,930 |
| 2024-10-17 | $12.65 | $13.45 | $12.50 | $12.55 | $12.55 | 15,913,320 |
| 2024-10-16 | $12.20 | $12.88 | $12.20 | $12.69 | $12.69 | 8,812,870 |
| 2024-10-15 | $12.60 | $12.83 | $12.10 | $12.35 | $12.35 | 9,090,380 |
| 2024-10-14 | $12.59 | $13.20 | $12.32 | $12.80 | $12.80 | 13,522,010 |
| 2024-10-11 | $11.97 | $12.80 | $11.42 | $12.66 | $12.66 | 16,423,920 |
| 2024-10-10 | $12.01 | $12.29 | $11.49 | $12.04 | $12.04 | 10,592,800 |
| 2024-10-09 | $13.00 | $13.23 | $11.77 | $11.77 | $11.77 | 14,662,520 |
| 2024-10-08 | $14.90 | $14.92 | $12.58 | $13.92 | $13.92 | 23,520,970 |
| 2024-09-30 | $11.36 | $12.80 | $11.05 | $12.60 | $12.60 | 15,918,120 |
| 2024-09-27 | $10.49 | $10.98 | $10.33 | $10.86 | $10.86 | 7,246,090 |
| 2024-09-26 | $10.05 | $10.40 | $10.01 | $10.34 | $10.34 | 5,714,910 |
| 2024-09-25 | $10.04 | $10.28 | $9.98 | $10.07 | $10.07 | 6,537,910 |
| 2024-09-24 | $9.77 | $10.09 | $9.62 | $10.07 | $10.07 | 7,678,150 |
| 2024-09-23 | $9.52 | $9.97 | $9.40 | $9.97 | $9.97 | 6,021,740 |
| 2024-09-20 | $9.38 | $9.68 | $9.22 | $9.44 | $9.44 | 3,842,410 |
| 2024-09-19 | $9.35 | $9.58 | $9.31 | $9.37 | $9.37 | 2,900,210 |
| 2024-09-18 | $9.50 | $9.60 | $9.20 | $9.33 | $9.33 | 2,179,890 |
| 2024-09-13 | $9.79 | $9.79 | $9.34 | $9.34 | $9.34 | 2,587,880 |
| 2024-09-12 | $9.80 | $9.90 | $9.62 | $9.79 | $9.79 | 3,523,510 |
| 2024-09-11 | $9.86 | $9.97 | $9.71 | $9.78 | $9.78 | 2,195,100 |
| 2024-09-10 | $9.85 | $9.93 | $9.72 | $9.92 | $9.92 | 2,461,140 |
| 2024-09-09 | $9.84 | $10.05 | $9.77 | $9.84 | $9.84 | 2,528,420 |
| 2024-09-06 | $10.17 | $10.19 | $9.87 | $9.94 | $9.94 | 3,713,490 |
| 2024-09-05 | $10.32 | $10.32 | $10.07 | $10.23 | $10.23 | 5,766,770 |
| 2024-09-04 | $9.80 | $10.48 | $9.80 | $10.32 | $10.32 | 8,985,520 |
| 2024-09-03 | $9.86 | $10.04 | $9.79 | $9.94 | $9.94 | 2,818,760 |
| 2024-09-02 | $9.85 | $10.20 | $9.82 | $9.88 | $9.88 | 5,980,440 |
| 2024-08-30 | $9.84 | $10.06 | $9.68 | $9.88 | $9.88 | 6,491,320 |
| 2024-08-29 | $9.44 | $9.86 | $9.32 | $9.84 | $9.84 | 3,814,110 |
| 2024-08-28 | $9.28 | $9.53 | $9.10 | $9.41 | $9.41 | 3,016,540 |
| 2024-08-27 | $9.42 | $9.83 | $9.25 | $9.28 | $9.28 | 4,634,290 |
| 2024-08-26 | $9.20 | $10.04 | $9.18 | $9.60 | $9.60 | 6,209,770 |
| 2024-08-23 | $9.40 | $9.40 | $9.01 | $9.22 | $9.22 | 1,912,940 |
| 2024-08-22 | $9.42 | $9.48 | $9.21 | $9.23 | $9.23 | 1,961,790 |
| 2024-08-21 | $9.25 | $9.60 | $9.25 | $9.43 | $9.43 | 2,198,120 |
| 2024-08-20 | $9.44 | $9.51 | $9.29 | $9.32 | $9.32 | 2,092,510 |
| 2024-08-19 | $9.55 | $9.64 | $9.32 | $9.39 | $9.39 | 1,998,380 |
| 2024-08-16 | $9.61 | $9.63 | $9.47 | $9.54 | $9.54 | 1,773,180 |
| 2024-08-15 | $9.40 | $9.60 | $9.33 | $9.51 | $9.51 | 1,560,480 |
| 2024-08-14 | $9.56 | $9.65 | $9.43 | $9.43 | $9.43 | 1,440,340 |
| 2024-08-13 | $9.37 | $9.56 | $9.28 | $9.56 | $9.56 | 1,371,210 |
| 2024-08-12 | $9.50 | $9.56 | $9.33 | $9.37 | $9.37 | 1,887,900 |
| 2024-08-09 | $9.63 | $9.75 | $9.52 | $9.54 | $9.54 | 1,931,920 |
| 2024-08-08 | $9.69 | $9.70 | $9.41 | $9.52 | $9.52 | 1,833,300 |
| 2024-08-07 | $9.53 | $9.79 | $9.41 | $9.72 | $9.72 | 2,767,390 |
| 2024-08-06 | $9.42 | $9.66 | $9.34 | $9.53 | $9.53 | 2,929,690 |
| 2024-08-05 | $9.60 | $9.85 | $9.26 | $9.37 | $9.37 | 3,831,120 |
| 2024-08-02 | $9.91 | $9.97 | $9.74 | $9.75 | $9.75 | 3,087,760 |
| 2024-08-01 | $10.08 | $10.24 | $9.93 | $9.97 | $9.97 | 2,751,100 |
| 2024-07-31 | $9.74 | $10.10 | $9.64 | $10.08 | $10.08 | 2,938,480 |
| 2024-07-30 | $9.80 | $9.88 | $9.66 | $9.74 | $9.74 | 2,024,880 |
| 2024-07-29 | $9.85 | $9.96 | $9.72 | $9.86 | $9.86 | 1,562,800 |
| 2024-07-26 | $9.70 | $9.90 | $9.70 | $9.85 | $9.85 | 1,832,100 |
| 2024-07-25 | $9.77 | $9.85 | $9.55 | $9.67 | $9.67 | 2,137,720 |
| 2024-07-24 | $9.81 | $10.11 | $9.71 | $9.76 | $9.76 | 3,448,220 |
| 2024-07-23 | $10.09 | $10.16 | $9.80 | $9.81 | $9.81 | 2,522,300 |
| 2024-07-22 | $10.28 | $10.34 | $10.11 | $10.13 | $10.13 | 2,134,120 |
| 2024-07-19 | $9.96 | $10.46 | $9.88 | $10.28 | $10.28 | 3,833,400 |
| 2024-07-18 | $9.90 | $10.11 | $9.59 | $9.96 | $9.96 | 2,669,740 |
| 2024-07-17 | $10.17 | $10.27 | $9.87 | $9.91 | $9.91 | 3,169,520 |
| 2024-07-16 | $10.25 | $10.38 | $10.03 | $10.16 | $10.16 | 2,266,380 |
| 2024-07-15 | $10.37 | $10.52 | $10.11 | $10.14 | $10.14 | 2,499,310 |
| 2024-07-12 | $10.58 | $10.65 | $10.37 | $10.48 | $10.48 | 1,957,690 |
| 2024-07-11 | $10.37 | $10.64 | $10.29 | $10.62 | $10.62 | 3,251,650 |
| 2024-07-10 | $10.45 | $10.49 | $10.19 | $10.21 | $10.21 | 2,131,800 |
| 2024-07-09 | $10.24 | $10.49 | $10.11 | $10.45 | $10.45 | 3,293,420 |
| 2024-07-08 | $10.50 | $10.64 | $10.16 | $10.19 | $10.19 | 4,257,600 |
| 2024-07-05 | $10.63 | $10.74 | $10.39 | $10.55 | $10.55 | 2,961,300 |
| 2024-07-04 | $11.06 | $11.16 | $10.61 | $10.68 | $10.68 | 2,449,890 |
| 2024-07-03 | $11.09 | $11.23 | $10.90 | $11.05 | $11.05 | 2,272,970 |
| 2024-07-02 | $11.39 | $11.42 | $11.11 | $11.13 | $11.13 | 2,824,100 |
| 2024-07-01 | $11.05 | $11.65 | $11.04 | $11.41 | $11.41 | 5,250,600 |
| 2024-06-28 | $10.91 | $11.30 | $10.80 | $11.05 | $11.05 | 4,039,900 |
| 2024-06-27 | $11.25 | $11.34 | $10.89 | $10.90 | $10.90 | 3,382,280 |
| 2024-06-26 | $10.81 | $11.22 | $10.64 | $11.21 | $11.21 | 3,183,060 |
| 2024-06-25 | $10.96 | $11.20 | $10.80 | $10.88 | $10.88 | 3,680,720 |
| 2024-06-24 | $11.40 | $11.41 | $10.83 | $10.89 | $10.89 | 4,908,840 |
| 2024-06-21 | $11.48 | $11.63 | $11.21 | $11.42 | $11.42 | 4,283,320 |
| 2024-06-20 | $12.00 | $12.11 | $11.62 | $11.63 | $11.63 | 7,069,600 |
| 2024-06-19 | $12.00 | $12.49 | $12.00 | $12.17 | $12.17 | 10,607,840 |
| 2024-06-18 | $11.22 | $12.97 | $11.18 | $12.13 | $12.13 | 12,801,840 |
| 2024-06-17 | $11.14 | $11.33 | $11.08 | $11.21 | $11.21 | 2,802,900 |
| 2024-06-14 | $11.46 | $11.54 | $11.03 | $11.14 | $11.14 | 4,264,250 |
| 2024-06-13 | $11.56 | $11.91 | $11.45 | $11.54 | $11.54 | 4,153,060 |
| 2024-06-12 | $11.55 | $11.64 | $11.23 | $11.56 | $11.56 | 5,446,850 |
| 2024-06-11 | $11.07 | $11.70 | $10.77 | $11.59 | $11.59 | 6,417,380 |
| 2024-06-07 | $10.67 | $11.20 | $10.65 | $11.07 | $11.07 | 4,101,080 |
| 2024-06-06 | $11.16 | $11.40 | $10.47 | $10.52 | $10.52 | 6,438,200 |
| 2024-06-05 | $11.54 | $11.54 | $11.16 | $11.18 | $11.18 | 4,062,120 |
| 2024-06-04 | $11.70 | $11.70 | $11.20 | $11.42 | $11.42 | 3,810,260 |
| 2024-06-03 | $12.13 | $12.13 | $11.60 | $11.73 | $11.73 | 3,718,440 |
| 2024-05-31 | $11.97 | $12.15 | $11.83 | $12.01 | $12.01 | 3,422,420 |
| 2024-05-30 | $12.29 | $12.38 | $11.96 | $12.06 | $12.06 | 5,247,120 |
| 2024-05-29 | $12.08 | $12.44 | $12.00 | $12.35 | $12.35 | 5,182,150 |
| 2024-05-28 | $12.11 | $12.62 | $11.88 | $12.21 | $12.21 | 6,303,940 |
| 2024-05-27 | $11.90 | $12.20 | $11.50 | $12.19 | $12.19 | 5,261,990 |
| 2024-05-24 | $11.98 | $12.18 | $11.72 | $11.90 | $11.90 | 2,280,800 |
| 2024-05-23 | $12.20 | $12.28 | $11.94 | $11.97 | $11.97 | 3,207,720 |
| 2024-05-22 | $12.21 | $12.41 | $12.10 | $12.20 | $12.20 | 2,940,970 |
| 2024-05-21 | $12.65 | $12.65 | $12.25 | $12.34 | $12.34 | 3,108,800 |
| 2024-05-20 | $12.60 | $12.85 | $12.40 | $12.65 | $12.65 | 5,035,200 |
| 2024-05-17 | $12.30 | $12.52 | $12.07 | $12.50 | $12.50 | 3,806,150 |
| 2024-05-16 | $12.21 | $12.56 | $12.21 | $12.27 | $12.27 | 2,971,000 |
| 2024-05-15 | $12.24 | $12.51 | $12.11 | $12.29 | $12.29 | 3,372,590 |
| 2024-05-14 | $12.11 | $12.39 | $12.11 | $12.21 | $12.21 | 2,947,010 |
| 2024-05-13 | $12.28 | $12.31 | $11.90 | $12.11 | $12.11 | 4,579,080 |
| 2024-05-10 | $12.69 | $12.75 | $12.27 | $12.35 | $12.35 | 5,375,490 |
| 2024-05-09 | $12.80 | $13.13 | $12.62 | $12.70 | $12.70 | 5,957,190 |
| 2024-05-08 | $12.99 | $13.30 | $12.69 | $12.89 | $12.89 | 6,417,140 |
| 2024-05-07 | $12.83 | $13.09 | $12.70 | $12.93 | $12.93 | 7,074,810 |
| 2024-05-06 | $12.67 | $12.98 | $12.46 | $12.82 | $12.82 | 6,277,200 |
| 2024-04-30 | $12.44 | $12.58 | $12.30 | $12.49 | $12.49 | 4,191,430 |
| 2024-04-29 | $11.98 | $12.56 | $11.97 | $12.42 | $12.42 | 5,795,590 |
| 2024-04-26 | $11.98 | $12.31 | $11.83 | $11.96 | $11.96 | 5,506,020 |
| 2024-04-25 | $11.81 | $12.35 | $11.69 | $12.16 | $12.16 | 5,112,010 |
| 2024-04-24 | $11.77 | $11.94 | $11.58 | $11.80 | $11.80 | 4,229,500 |
| 2024-04-23 | $11.23 | $11.96 | $11.23 | $11.71 | $11.71 | 4,846,560 |
| 2024-04-22 | $11.15 | $11.39 | $10.96 | $11.23 | $11.23 | 2,725,700 |
| 2024-04-19 | $11.12 | $11.42 | $10.95 | $11.20 | $11.20 | 3,617,820 |
| 2024-04-18 | $11.19 | $11.58 | $10.93 | $11.27 | $11.27 | 4,169,730 |
| 2024-04-17 | $10.24 | $11.52 | $10.24 | $11.50 | $11.50 | 7,826,350 |
| 2024-04-16 | $11.11 | $11.20 | $9.92 | $9.92 | $9.92 | 7,823,360 |
| 2024-04-15 | $11.52 | $12.00 | $10.86 | $11.18 | $11.18 | 6,279,410 |
| 2024-04-12 | $11.96 | $12.11 | $11.70 | $11.91 | $11.91 | 4,317,180 |
| 2024-04-11 | $11.99 | $12.27 | $11.81 | $11.96 | $11.96 | 5,767,820 |
| 2024-04-10 | $12.50 | $12.59 | $11.89 | $12.39 | $12.39 | 8,021,110 |
| 2024-04-09 | $12.04 | $12.90 | $12.00 | $12.80 | $12.80 | 10,097,370 |
| 2024-04-08 | $12.34 | $12.78 | $11.94 | $12.01 | $12.01 | 8,077,650 |
| 2024-04-03 | $13.25 | $13.49 | $12.55 | $12.67 | $12.67 | 11,684,640 |
| 2024-04-02 | $12.59 | $13.39 | $12.44 | $12.93 | $12.93 | 10,982,850 |
| 2024-04-01 | $12.11 | $12.46 | $12.11 | $12.45 | $12.45 | 3,689,120 |
| 2024-03-29 | $11.98 | $12.28 | $11.95 | $12.05 | $12.05 | 2,745,880 |
| 2024-03-28 | $11.46 | $12.23 | $11.41 | $11.98 | $11.98 | 4,953,920 |
| 2024-03-27 | $12.33 | $12.66 | $11.60 | $11.60 | $11.60 | 6,227,960 |
| 2024-03-26 | $12.02 | $12.62 | $11.74 | $12.52 | $12.52 | 6,020,520 |
| 2024-03-25 | $12.57 | $12.57 | $12.06 | $12.06 | $12.06 | 3,111,780 |
| 2024-03-22 | $12.54 | $12.74 | $12.21 | $12.60 | $12.60 | 4,581,620 |
| 2024-03-21 | $12.65 | $12.85 | $12.44 | $12.51 | $12.51 | 3,700,440 |
| 2024-03-20 | $12.41 | $12.76 | $12.28 | $12.62 | $12.62 | 4,728,190 |
| 2024-03-19 | $12.58 | $12.58 | $12.28 | $12.42 | $12.42 | 3,381,700 |
| 2024-03-18 | $12.09 | $12.58 | $12.09 | $12.50 | $12.50 | 5,748,070 |
| 2024-03-15 | $11.54 | $12.10 | $11.41 | $12.07 | $12.07 | 5,188,140 |
| 2024-03-14 | $11.49 | $11.78 | $11.40 | $11.55 | $11.55 | 3,991,210 |
| 2024-03-13 | $11.80 | $11.95 | $11.47 | $11.56 | $11.56 | 5,477,640 |
| 2024-03-12 | $11.00 | $11.74 | $11.00 | $11.54 | $11.54 | 7,304,340 |
| 2024-03-11 | $11.29 | $11.29 | $10.69 | $10.98 | $10.98 | 4,781,940 |
| 2024-03-08 | $10.44 | $10.79 | $10.38 | $10.78 | $10.78 | 3,621,020 |
| 2024-03-07 | $10.43 | $10.72 | $10.37 | $10.41 | $10.41 | 2,658,050 |
| 2024-03-06 | $10.48 | $10.65 | $10.25 | $10.50 | $10.50 | 2,483,280 |
| 2024-03-05 | $10.48 | $10.60 | $10.24 | $10.48 | $10.48 | 4,361,720 |
| 2024-03-04 | $10.69 | $10.75 | $10.18 | $10.49 | $10.49 | 4,642,980 |
| 2024-03-01 | $10.59 | $11.16 | $10.43 | $10.69 | $10.69 | 5,674,630 |
| 2024-02-29 | $10.01 | $10.79 | $9.93 | $10.63 | $10.63 | 5,864,960 |
| 2024-02-28 | $10.73 | $11.34 | $9.93 | $10.00 | $10.00 | 8,260,090 |
| 2024-02-27 | $10.28 | $10.76 | $10.20 | $10.73 | $10.73 | 4,329,180 |
| 2024-02-26 | $10.43 | $10.65 | $10.19 | $10.33 | $10.33 | 5,393,700 |
| 2024-02-23 | $9.90 | $10.44 | $9.88 | $10.35 | $10.35 | 6,801,720 |
| 2024-02-22 | $9.27 | $9.93 | $9.26 | $9.85 | $9.85 | 6,826,430 |
| 2024-02-21 | $9.06 | $9.65 | $8.95 | $9.37 | $9.37 | 4,387,720 |
| 2024-02-20 | $8.92 | $9.31 | $8.80 | $9.17 | $9.17 | 3,594,220 |
| 2024-02-19 | $8.98 | $9.38 | $8.66 | $9.00 | $9.00 | 7,291,360 |
| 2024-02-08 | $7.74 | $8.73 | $6.70 | $8.54 | $8.54 | 13,710,110 |
| 2024-02-07 | $8.72 | $8.74 | $7.50 | $7.74 | $7.74 | 8,789,810 |
| 2024-02-06 | $8.18 | $8.90 | $7.73 | $8.63 | $8.63 | 8,344,090 |
| 2024-02-05 | $9.56 | $9.71 | $7.94 | $8.45 | $8.45 | 9,787,690 |
| 2024-02-02 | $9.90 | $10.24 | $9.18 | $9.66 | $9.66 | 5,257,940 |
| 2024-02-01 | $10.08 | $10.19 | $9.66 | $9.90 | $9.90 | 3,913,240 |
| 2024-01-31 | $10.78 | $10.82 | $10.00 | $10.15 | $10.15 | 3,428,340 |
| 2024-01-30 | $11.21 | $11.25 | $10.73 | $10.73 | $10.73 | 2,583,260 |
| 2024-01-29 | $11.58 | $12.39 | $11.24 | $11.26 | $11.26 | 2,906,200 |
| 2024-01-26 | $11.85 | $11.86 | $11.53 | $11.68 | $11.68 | 3,391,400 |
| 2024-01-25 | $11.11 | $11.83 | $11.09 | $11.78 | $11.78 | 3,942,590 |
| 2024-01-24 | $11.07 | $11.30 | $10.75 | $11.10 | $11.10 | 3,328,830 |
| 2024-01-23 | $11.10 | $11.14 | $10.80 | $11.07 | $11.07 | 3,627,770 |
| 2024-01-22 | $11.90 | $11.90 | $10.98 | $11.13 | $11.13 | 4,132,060 |
| 2024-01-19 | $12.18 | $12.18 | $11.90 | $11.92 | $11.92 | 2,128,340 |
| 2024-01-18 | $12.15 | $12.28 | $11.77 | $12.08 | $12.08 | 3,750,490 |
| 2024-01-17 | $12.65 | $12.65 | $12.21 | $12.21 | $12.21 | 2,765,130 |
| 2024-01-16 | $12.60 | $12.65 | $12.25 | $12.46 | $12.46 | 2,606,360 |
| 2024-01-15 | $12.60 | $12.67 | $12.42 | $12.46 | $12.46 | 2,457,380 |
| 2024-01-12 | $12.97 | $13.11 | $12.54 | $12.60 | $12.60 | 3,886,930 |
| 2024-01-11 | $12.32 | $12.88 | $12.32 | $12.86 | $12.86 | 3,829,090 |
| 2024-01-10 | $12.62 | $12.69 | $12.25 | $12.32 | $12.32 | 3,476,420 |
| 2024-01-09 | $12.68 | $12.90 | $12.60 | $12.66 | $12.66 | 2,252,660 |
| 2024-01-08 | $12.80 | $12.93 | $12.67 | $12.68 | $12.68 | 3,059,200 |
| 2024-01-05 | $13.30 | $13.47 | $12.75 | $12.91 | $12.91 | 5,214,150 |
| 2024-01-04 | $13.43 | $13.51 | $13.30 | $13.34 | $13.34 | 2,564,960 |
| 2024-01-03 | $13.42 | $13.72 | $13.27 | $13.44 | $13.44 | 3,781,310 |
| 2024-01-02 | $13.50 | $13.67 | $13.37 | $13.42 | $13.42 | 3,477,400 |
| 2024-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-29 | $13.03 | $13.60 | $12.98 | $13.50 | $13.50 | 6,326,860 |
| 2023-12-28 | $13.08 | $13.19 | $12.90 | $13.09 | $13.09 | 4,779,380 |
| 2023-12-27 | $12.81 | $13.34 | $12.81 | $13.07 | $13.07 | 4,434,890 |
| 2023-12-26 | $12.81 | $13.29 | $12.75 | $12.85 | $12.85 | 5,914,100 |
| 2023-12-25 | $12.65 | $12.90 | $12.50 | $12.85 | $12.85 | 4,485,190 |
| 2023-12-22 | $13.07 | $13.18 | $12.55 | $12.64 | $12.64 | 5,026,210 |
| 2023-12-21 | $12.90 | $13.14 | $12.69 | $13.06 | $13.06 | 7,092,020 |
| 2023-12-20 | $13.53 | $13.58 | $12.81 | $12.90 | $12.90 | 6,621,570 |
| 2023-12-19 | $13.32 | $13.47 | $13.25 | $13.40 | $13.40 | 5,093,780 |
| 2023-12-18 | $14.14 | $14.21 | $13.23 | $13.28 | $13.28 | 8,605,590 |
| 2023-12-15 | $14.09 | $14.29 | $13.70 | $14.19 | $14.19 | 6,280,280 |
| 2023-12-14 | $14.10 | $14.41 | $14.01 | $14.10 | $14.10 | 8,815,040 |
| 2023-12-13 | $13.92 | $14.32 | $13.70 | $14.01 | $14.01 | 7,606,010 |
| 2023-12-12 | $13.62 | $14.05 | $13.45 | $13.86 | $13.86 | 8,154,140 |
| 2023-12-11 | $13.15 | $13.48 | $13.12 | $13.43 | $13.43 | 4,803,790 |
| 2023-12-08 | $13.30 | $13.62 | $13.29 | $13.37 | $13.37 | 4,847,520 |
| 2023-12-07 | $13.88 | $13.88 | $13.30 | $13.40 | $13.40 | 7,283,070 |
| 2023-12-06 | $13.73 | $13.99 | $13.50 | $13.80 | $13.80 | 6,530,020 |
| 2023-12-05 | $14.02 | $14.03 | $13.64 | $13.75 | $13.75 | 7,336,600 |
| 2023-12-04 | $14.17 | $14.41 | $13.95 | $14.03 | $14.03 | 7,911,970 |
| 2023-12-01 | $14.50 | $14.63 | $13.84 | $14.17 | $14.17 | 9,803,760 |
| 2023-11-30 | $15.09 | $15.11 | $14.37 | $14.61 | $14.61 | 8,064,240 |
| 2023-11-29 | $14.86 | $15.30 | $14.55 | $15.14 | $15.14 | 9,200,390 |
| 2023-11-28 | $15.54 | $16.00 | $14.62 | $14.82 | $14.82 | 15,218,690 |
| 2023-11-27 | $14.77 | $15.88 | $14.36 | $15.87 | $15.87 | 19,347,000 |
| 2023-11-24 | $14.99 | $15.10 | $14.51 | $15.06 | $15.06 | 13,322,620 |
| 2023-11-23 | $15.48 | $15.66 | $14.81 | $15.09 | $15.09 | 10,910,550 |
| 2023-11-22 | $15.01 | $15.60 | $14.50 | $15.33 | $15.33 | 14,651,150 |
| 2023-11-21 | $15.25 | $16.23 | $14.92 | $14.94 | $14.94 | 23,396,600 |
| 2023-11-20 | $14.97 | $15.25 | $14.31 | $15.22 | $15.22 | 15,997,160 |
| 2023-11-17 | $14.27 | $14.94 | $14.24 | $14.72 | $14.72 | 12,049,330 |
| 2023-11-16 | $14.31 | $14.77 | $14.18 | $14.33 | $14.33 | 15,469,240 |
| 2023-11-15 | $13.83 | $14.40 | $13.80 | $14.31 | $14.31 | 14,228,140 |
| 2023-11-14 | $13.39 | $13.83 | $13.30 | $13.75 | $13.75 | 6,813,000 |
| 2023-11-13 | $13.40 | $13.63 | $13.23 | $13.63 | $13.63 | 8,878,790 |
| 2023-11-10 | $14.00 | $14.10 | $13.22 | $13.39 | $13.39 | 14,251,040 |
| 2023-11-09 | $14.70 | $14.88 | $13.91 | $14.15 | $14.15 | 15,705,260 |
| 2023-11-08 | $14.47 | $14.73 | $13.85 | $14.40 | $14.40 | 20,221,650 |
| 2023-11-07 | $12.78 | $15.21 | $12.60 | $14.76 | $14.76 | 30,344,680 |
| 2023-11-06 | $12.63 | $12.85 | $12.60 | $12.68 | $12.68 | 5,648,930 |
| 2023-11-03 | $12.78 | $12.90 | $12.35 | $12.58 | $12.58 | 9,753,360 |
| 2023-11-02 | $13.35 | $14.17 | $12.65 | $12.74 | $12.74 | 17,755,140 |
| 2023-11-01 | $12.85 | $13.56 | $12.70 | $13.40 | $13.40 | 14,602,260 |
| 2023-10-31 | $12.32 | $12.89 | $12.30 | $12.80 | $12.80 | 8,356,040 |
| 2023-10-30 | $12.11 | $12.58 | $12.06 | $12.43 | $12.43 | 6,743,880 |
| 2023-10-27 | $11.83 | $12.35 | $11.68 | $12.12 | $12.12 | 6,184,990 |
| 2023-10-26 | $11.85 | $11.85 | $11.52 | $11.82 | $11.82 | 3,499,530 |
| 2023-10-25 | $12.15 | $12.15 | $11.80 | $11.92 | $11.92 | 3,654,120 |
| 2023-10-24 | $11.65 | $12.08 | $11.47 | $12.04 | $12.04 | 4,777,610 |
| 2023-10-23 | $11.80 | $11.88 | $11.58 | $11.67 | $11.67 | 3,687,260 |
| 2023-10-20 | $11.59 | $11.92 | $11.56 | $11.92 | $11.92 | 4,973,640 |
| 2023-10-19 | $11.50 | $11.93 | $11.36 | $11.60 | $11.60 | 3,790,030 |
| 2023-10-18 | $11.71 | $11.90 | $11.47 | $11.50 | $11.50 | 3,408,280 |
| 2023-10-17 | $11.62 | $11.84 | $11.46 | $11.78 | $11.78 | 2,863,020 |
| 2023-10-16 | $11.81 | $11.88 | $11.48 | $11.62 | $11.62 | 3,090,360 |
| 2023-10-13 | $11.66 | $11.90 | $11.62 | $11.81 | $11.81 | 3,771,210 |
| 2023-10-12 | $11.63 | $11.79 | $11.46 | $11.70 | $11.70 | 2,845,430 |
| 2023-10-11 | $11.50 | $11.72 | $11.36 | $11.63 | $11.63 | 2,955,600 |
| 2023-10-10 | $11.45 | $11.65 | $11.40 | $11.56 | $11.56 | 3,137,500 |
| 2023-10-09 | $11.31 | $11.46 | $11.21 | $11.40 | $11.40 | 2,614,480 |
| 2023-09-28 | $11.06 | $11.34 | $11.00 | $11.31 | $11.31 | 3,550,340 |
| 2023-09-27 | $10.96 | $11.07 | $10.90 | $10.98 | $10.98 | 2,143,210 |
| 2023-09-26 | $11.03 | $11.23 | $10.88 | $11.01 | $11.01 | 2,877,340 |
| 2023-09-25 | $11.08 | $11.36 | $10.97 | $11.17 | $11.17 | 3,231,420 |
| 2023-09-22 | $10.90 | $11.19 | $10.64 | $11.12 | $11.12 | 3,564,640 |
| 2023-09-21 | $11.00 | $11.36 | $10.89 | $11.00 | $11.00 | 3,684,840 |
| 2023-09-20 | $10.99 | $11.20 | $10.76 | $11.08 | $11.08 | 3,992,940 |
| 2023-09-19 | $11.45 | $11.45 | $10.80 | $10.97 | $10.97 | 6,733,920 |
| 2023-09-18 | $11.99 | $12.15 | $11.46 | $11.52 | $11.52 | 8,365,900 |
| 2023-09-15 | $12.21 | $12.63 | $12.04 | $12.23 | $12.23 | 10,826,360 |
| 2023-09-14 | $12.40 | $12.68 | $11.81 | $12.60 | $12.60 | 17,329,880 |
| 2023-09-13 | $11.63 | $12.50 | $11.53 | $12.41 | $12.41 | 17,696,480 |
| 2023-09-12 | $11.60 | $12.26 | $11.25 | $11.89 | $11.89 | 16,442,800 |
| 2023-09-11 | $11.88 | $12.25 | $11.61 | $11.77 | $11.77 | 16,687,890 |
| 2023-09-08 | $11.42 | $13.74 | $11.41 | $12.28 | $12.28 | 22,040,750 |
| 2023-09-07 | $11.87 | $11.87 | $11.38 | $11.45 | $11.45 | 7,354,840 |
| 2023-09-06 | $11.27 | $12.10 | $11.13 | $11.95 | $11.95 | 10,200,910 |
| 2023-09-05 | $11.06 | $11.45 | $11.06 | $11.28 | $11.28 | 3,690,130 |
| 2023-09-04 | $11.21 | $11.21 | $11.01 | $11.15 | $11.15 | 2,134,740 |
| 2023-09-01 | $11.11 | $11.16 | $10.90 | $11.03 | $11.03 | 1,958,040 |
| 2023-08-31 | $11.13 | $11.25 | $11.02 | $11.13 | $11.13 | 2,218,370 |
| 2023-08-30 | $10.82 | $11.24 | $10.75 | $11.08 | $11.08 | 2,979,070 |
| 2023-08-29 | $10.40 | $10.83 | $10.01 | $10.79 | $10.79 | 4,355,600 |
| 2023-08-28 | $10.80 | $10.85 | $10.11 | $10.29 | $10.29 | 3,558,960 |
| 2023-08-25 | $10.39 | $10.39 | $10.10 | $10.15 | $10.15 | 1,876,520 |
| 2023-08-24 | $10.65 | $10.65 | $10.26 | $10.30 | $10.30 | 2,803,160 |
| 2023-08-23 | $10.55 | $10.67 | $10.31 | $10.39 | $10.39 | 2,656,740 |
| 2023-08-22 | $10.74 | $10.78 | $10.40 | $10.63 | $10.63 | 3,132,880 |
| 2023-08-21 | $11.08 | $11.13 | $10.66 | $10.70 | $10.70 | 1,819,820 |
| 2023-08-18 | $10.89 | $11.18 | $10.89 | $10.98 | $10.98 | 1,347,380 |
| 2023-08-17 | $10.75 | $11.11 | $10.58 | $11.09 | $11.09 | 2,376,050 |
| 2023-08-16 | $11.05 | $11.08 | $10.76 | $10.76 | $10.76 | 2,037,980 |
| 2023-08-15 | $11.04 | $11.32 | $10.91 | $11.04 | $11.04 | 3,724,640 |
| 2023-08-14 | $10.90 | $11.09 | $10.65 | $11.00 | $11.00 | 2,189,290 |
| 2023-08-11 | $11.00 | $11.29 | $10.87 | $10.89 | $10.89 | 3,085,270 |
| 2023-08-10 | $11.27 | $11.28 | $11.00 | $11.16 | $11.16 | 2,663,180 |
| 2023-08-09 | $11.49 | $11.59 | $11.19 | $11.23 | $11.23 | 2,505,820 |
| 2023-08-08 | $11.67 | $11.79 | $11.33 | $11.49 | $11.49 | 3,442,760 |
| 2023-08-07 | $11.47 | $11.90 | $11.33 | $11.67 | $11.67 | 4,639,960 |
| 2023-08-04 | $11.38 | $11.53 | $11.21 | $11.46 | $11.46 | 3,140,260 |
| 2023-08-03 | $11.48 | $11.58 | $11.23 | $11.33 | $11.33 | 4,412,260 |
| 2023-08-02 | $12.11 | $12.20 | $11.40 | $11.51 | $11.51 | 7,877,760 |
| 2023-08-01 | $12.16 | $12.28 | $11.97 | $12.11 | $12.11 | 2,404,880 |
| 2023-07-31 | $12.20 | $12.54 | $12.03 | $12.11 | $12.11 | 3,463,490 |
| 2023-07-28 | $12.89 | $13.00 | $12.06 | $12.15 | $12.15 | 7,845,820 |
| 2023-07-27 | $12.76 | $12.88 | $12.42 | $12.77 | $12.77 | 3,945,100 |
| 2023-07-26 | $12.98 | $13.08 | $12.77 | $12.83 | $12.83 | 2,903,840 |
| 2023-07-25 | $13.07 | $13.12 | $12.85 | $12.98 | $12.98 | 3,040,640 |
| 2023-07-24 | $12.17 | $13.11 | $12.09 | $12.91 | $12.91 | 6,369,040 |
| 2023-07-21 | $12.40 | $12.45 | $12.06 | $12.20 | $12.20 | 4,769,240 |
| 2023-07-20 | $13.17 | $13.24 | $12.20 | $12.34 | $12.34 | 8,310,100 |
| 2023-07-19 | $13.33 | $13.45 | $13.15 | $13.27 | $13.27 | 3,212,040 |
| 2023-07-18 | $13.33 | $13.48 | $13.05 | $13.43 | $13.43 | 3,695,570 |
| 2023-07-17 | $13.14 | $13.34 | $12.71 | $13.26 | $13.26 | 3,693,330 |
| 2023-07-14 | $13.20 | $13.33 | $12.97 | $13.15 | $13.15 | 3,391,650 |
| 2023-07-13 | $13.27 | $13.36 | $13.09 | $13.17 | $13.17 | 2,572,800 |
| 2023-07-12 | $13.31 | $13.44 | $13.09 | $13.29 | $13.29 | 3,161,760 |
| 2023-07-11 | $13.16 | $13.40 | $13.02 | $13.31 | $13.31 | 2,664,680 |
| 2023-07-10 | $13.56 | $13.56 | $12.98 | $13.18 | $13.18 | 4,260,700 |
| 2023-07-07 | $13.44 | $13.50 | $13.15 | $13.35 | $13.35 | 3,264,960 |
| 2023-07-06 | $13.77 | $13.77 | $13.38 | $13.44 | $13.44 | 3,998,050 |
| 2023-07-05 | $13.76 | $14.10 | $13.50 | $13.77 | $13.77 | 6,450,750 |
| 2023-07-04 | $13.50 | $13.82 | $13.44 | $13.77 | $13.77 | 3,927,580 |
| 2023-07-03 | $13.53 | $13.54 | $13.24 | $13.50 | $13.50 | 4,907,300 |
| 2023-06-30 | $13.10 | $13.78 | $12.97 | $13.53 | $13.53 | 8,218,330 |
| 2023-06-29 | $12.74 | $13.04 | $12.60 | $12.95 | $12.95 | 4,151,690 |
| 2023-06-28 | $13.10 | $13.14 | $12.43 | $12.82 | $12.82 | 6,909,440 |
| 2023-06-27 | $13.42 | $13.44 | $12.73 | $12.96 | $12.96 | 8,780,850 |
| 2023-06-26 | $13.47 | $13.83 | $13.18 | $13.55 | $13.55 | 11,677,190 |
| 2023-06-21 | $12.70 | $13.85 | $12.60 | $13.46 | $13.46 | 12,351,650 |
| 2023-06-20 | $12.64 | $12.88 | $12.47 | $12.73 | $12.73 | 5,892,450 |
| 2023-06-19 | $12.13 | $12.90 | $12.06 | $12.50 | $12.50 | 7,625,630 |
| 2023-06-16 | $12.03 | $12.22 | $11.92 | $12.11 | $12.11 | 4,765,020 |
| 2023-06-15 | $12.28 | $12.47 | $11.95 | $12.06 | $12.06 | 3,965,740 |
| 2023-06-14 | $12.26 | $12.46 | $12.15 | $12.29 | $12.29 | 5,203,240 |
| 2023-06-13 | $11.78 | $12.63 | $11.75 | $12.29 | $12.29 | 6,774,050 |
| 2023-06-12 | $12.01 | $12.09 | $11.73 | $11.84 | $11.84 | 3,287,470 |
| 2023-06-09 | $12.11 | $12.20 | $11.73 | $11.99 | $11.99 | 3,586,960 |
| 2023-06-08 | $14.70 | $14.78 | $14.33 | $14.50 | $12.00 | 2,696,670 |
| 2023-06-07 | $14.35 | $14.74 | $14.16 | $14.62 | $12.10 | 3,133,510 |
| 2023-06-06 | $14.46 | $14.49 | $14.18 | $14.26 | $11.80 | 2,123,490 |
| 2023-06-05 | $14.58 | $14.60 | $14.32 | $14.38 | $11.90 | 2,459,150 |
| 2023-06-02 | $14.84 | $14.90 | $14.48 | $14.52 | $14.52 | 3,558,460 |
| 2023-06-01 | $14.26 | $14.79 | $14.19 | $14.58 | $14.58 | 5,886,690 |
| 2023-05-31 | $13.86 | $14.69 | $13.56 | $14.26 | $14.26 | 7,875,270 |
| 2023-05-30 | $14.12 | $14.25 | $13.89 | $13.93 | $13.93 | 4,464,830 |
| 2023-05-29 | $14.40 | $14.55 | $14.01 | $14.13 | $14.13 | 4,165,800 |
| 2023-05-26 | $14.57 | $14.57 | $14.20 | $14.39 | $14.39 | 2,904,270 |
| 2023-05-25 | $14.60 | $14.64 | $14.15 | $14.38 | $14.38 | 2,740,630 |
| 2023-05-24 | $14.15 | $14.60 | $14.05 | $14.45 | $14.45 | 3,404,300 |
| 2023-05-23 | $14.43 | $14.56 | $14.18 | $14.24 | $14.24 | 2,149,590 |
| 2023-05-22 | $14.40 | $14.75 | $13.93 | $14.35 | $14.35 | 5,669,280 |
| 2023-05-19 | $14.04 | $14.76 | $14.04 | $14.51 | $14.51 | 8,979,200 |
| 2023-05-18 | $14.00 | $14.24 | $13.86 | $14.08 | $14.08 | 2,723,300 |
| 2023-05-17 | $14.06 | $14.15 | $13.90 | $14.07 | $14.07 | 3,321,790 |
| 2023-05-16 | $14.24 | $14.47 | $14.03 | $14.09 | $14.09 | 3,254,190 |
| 2023-05-15 | $14.19 | $14.35 | $13.91 | $14.25 | $14.25 | 4,017,850 |
| 2023-05-12 | $14.10 | $14.38 | $13.98 | $14.12 | $14.12 | 3,766,520 |
| 2023-05-11 | $14.05 | $14.31 | $13.92 | $14.13 | $14.13 | 3,716,570 |
| 2023-05-10 | $14.06 | $14.45 | $13.88 | $14.00 | $14.00 | 4,874,000 |
| 2023-05-09 | $13.85 | $14.08 | $13.57 | $13.91 | $13.91 | 5,722,960 |
| 2023-05-08 | $13.70 | $14.15 | $13.51 | $13.96 | $13.96 | 9,591,650 |
| 2023-05-05 | $13.21 | $13.55 | $12.80 | $13.39 | $13.39 | 6,223,300 |
| 2023-05-04 | $12.70 | $13.09 | $12.60 | $13.02 | $13.02 | 3,626,700 |
| 2023-05-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-05-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-04-28 | $12.17 | $12.81 | $12.17 | $12.75 | $12.75 | 4,202,500 |
| 2023-04-27 | $11.60 | $12.45 | $11.60 | $12.25 | $12.25 | 4,366,690 |
| 2023-04-26 | $11.17 | $11.87 | $11.17 | $11.69 | $11.69 | 2,685,900 |
| 2023-04-25 | $11.88 | $11.88 | $10.90 | $11.36 | $11.36 | 3,454,970 |
| 2023-04-24 | $11.50 | $11.93 | $11.49 | $11.85 | $11.85 | 2,270,290 |
| 2023-04-21 | $12.16 | $12.16 | $11.44 | $11.49 | $11.49 | 3,067,600 |
| 2023-04-20 | $12.34 | $12.34 | $11.88 | $12.08 | $12.08 | 2,331,620 |
| 2023-04-19 | $12.28 | $12.49 | $12.21 | $12.35 | $12.35 | 1,529,900 |
| 2023-04-18 | $12.59 | $12.59 | $12.20 | $12.32 | $12.32 | 2,231,850 |
| 2023-04-17 | $12.79 | $12.79 | $12.47 | $12.52 | $12.52 | 2,247,200 |
| 2023-04-14 | $12.78 | $13.04 | $12.52 | $12.80 | $12.80 | 2,380,620 |
| 2023-04-13 | $12.96 | $13.01 | $12.55 | $12.80 | $12.80 | 2,908,880 |
| 2023-04-12 | $12.60 | $13.23 | $12.56 | $12.99 | $12.99 | 4,053,100 |
| 2023-04-11 | $12.30 | $12.65 | $12.13 | $12.58 | $12.58 | 3,420,600 |
| 2023-04-10 | $12.66 | $12.68 | $12.21 | $12.25 | $12.25 | 3,221,400 |
| 2023-04-07 | $12.45 | $12.70 | $12.38 | $12.66 | $12.66 | 2,990,830 |
| 2023-04-06 | $12.16 | $12.66 | $12.06 | $12.52 | $12.52 | 2,776,900 |
| 2023-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-04-04 | $12.50 | $12.55 | $12.06 | $12.17 | $12.17 | 2,972,900 |
| 2023-04-03 | $12.52 | $12.63 | $12.33 | $12.59 | $12.59 | 2,386,380 |
| 2023-03-31 | $12.30 | $12.54 | $12.22 | $12.53 | $12.53 | 2,333,310 |
| 2023-03-30 | $12.38 | $12.45 | $12.14 | $12.29 | $12.29 | 2,409,200 |
| 2023-03-29 | $12.40 | $12.62 | $12.31 | $12.42 | $12.42 | 2,263,400 |
| 2023-03-28 | $12.70 | $12.73 | $12.31 | $12.42 | $12.42 | 2,937,000 |
| 2023-03-27 | $12.73 | $13.09 | $12.61 | $12.72 | $12.72 | 3,914,380 |
| 2023-03-24 | $12.78 | $13.00 | $12.59 | $12.68 | $12.68 | 3,850,020 |
| 2023-03-23 | $13.08 | $13.08 | $12.69 | $12.77 | $12.77 | 3,224,920 |
| 2023-03-22 | $13.09 | $13.28 | $12.96 | $13.11 | $13.11 | 2,938,510 |
| 2023-03-21 | $13.35 | $13.36 | $12.90 | $13.09 | $13.09 | 4,579,030 |
| 2023-03-20 | $12.90 | $13.61 | $12.70 | $13.47 | $13.47 | 5,460,240 |
| 2023-03-17 | $12.92 | $13.14 | $12.76 | $12.85 | $12.85 | 3,006,350 |
| 2023-03-16 | $13.03 | $13.31 | $12.91 | $12.91 | $12.91 | 2,258,980 |
| 2023-03-15 | $13.13 | $13.57 | $13.08 | $13.14 | $13.14 | 3,413,090 |
| 2023-03-14 | $13.35 | $13.36 | $12.90 | $13.13 | $13.13 | 4,716,750 |
| 2023-03-13 | $13.45 | $13.70 | $13.29 | $13.50 | $13.50 | 3,955,260 |
| 2023-03-10 | $14.04 | $14.08 | $13.50 | $13.56 | $13.56 | 7,131,780 |
| 2023-03-09 | $13.50 | $14.53 | $13.37 | $14.27 | $14.27 | 11,671,420 |
| 2023-03-08 | $13.08 | $13.82 | $13.06 | $13.62 | $13.62 | 5,958,000 |
| 2023-03-07 | $13.52 | $13.54 | $13.06 | $13.08 | $13.08 | 3,171,300 |
| 2023-03-06 | $13.54 | $13.60 | $13.30 | $13.38 | $13.38 | 3,786,700 |
| 2023-03-03 | $13.40 | $13.82 | $13.40 | $13.53 | $13.53 | 3,511,200 |
| 2023-03-02 | $13.65 | $13.97 | $13.40 | $13.58 | $13.58 | 4,608,600 |
| 2023-03-01 | $13.50 | $13.70 | $13.36 | $13.65 | $13.65 | 3,846,000 |
| 2023-02-28 | $13.63 | $13.69 | $13.24 | $13.52 | $13.52 | 4,451,330 |
| 2023-02-27 | $13.05 | $13.82 | $13.00 | $13.62 | $13.62 | 8,714,110 |
| 2023-02-24 | $12.64 | $13.39 | $12.64 | $13.13 | $13.13 | 8,261,730 |
| 2023-02-23 | $12.54 | $12.92 | $12.42 | $12.58 | $12.58 | 5,191,500 |
| 2023-02-22 | $12.50 | $12.67 | $12.37 | $12.45 | $12.45 | 4,096,910 |
| 2023-02-21 | $12.30 | $12.70 | $12.16 | $12.58 | $12.58 | 5,613,520 |
| 2023-02-20 | $12.60 | $12.65 | $12.14 | $12.27 | $12.27 | 5,265,990 |
| 2023-02-17 | $12.63 | $12.96 | $12.44 | $12.45 | $12.45 | 6,208,800 |
| 2023-02-16 | $13.94 | $14.05 | $12.50 | $12.60 | $12.60 | 13,815,940 |
| 2023-02-15 | $14.28 | $14.28 | $13.80 | $13.95 | $13.95 | 5,335,500 |
| 2023-02-14 | $14.21 | $14.40 | $14.01 | $14.10 | $14.10 | 5,461,350 |
| 2023-02-13 | $14.70 | $14.70 | $14.10 | $14.26 | $14.26 | 6,176,000 |
| 2023-02-10 | $14.45 | $14.86 | $14.44 | $14.70 | $14.70 | 4,454,990 |
| 2023-02-09 | $14.17 | $14.61 | $14.10 | $14.50 | $14.50 | 4,540,980 |
| 2023-02-08 | $14.03 | $14.50 | $13.98 | $14.18 | $14.18 | 4,603,370 |
| 2023-02-07 | $14.16 | $14.19 | $13.90 | $14.03 | $14.03 | 4,239,750 |
| 2023-02-06 | $14.34 | $14.34 | $13.89 | $14.04 | $14.04 | 4,415,490 |
| 2023-02-03 | $14.08 | $14.37 | $13.91 | $14.26 | $14.26 | 6,421,520 |
| 2023-02-02 | $13.96 | $14.34 | $13.80 | $14.08 | $14.08 | 8,196,870 |
| 2023-02-01 | $12.69 | $14.16 | $12.64 | $13.96 | $13.96 | 12,480,740 |
| 2023-01-31 | $12.09 | $12.61 | $12.01 | $12.58 | $12.58 | 6,058,300 |
| 2023-01-30 | $12.23 | $12.48 | $12.03 | $12.10 | $12.10 | 5,438,650 |
| 2023-01-20 | $12.65 | $12.68 | $12.20 | $12.24 | $12.24 | 5,833,780 |
| 2023-01-19 | $12.24 | $12.59 | $12.23 | $12.51 | $12.51 | 4,763,980 |
| 2023-01-18 | $12.06 | $12.36 | $11.90 | $12.23 | $12.23 | 4,594,080 |
| 2023-01-17 | $11.56 | $12.16 | $11.44 | $12.14 | $12.14 | 6,787,810 |
| 2023-01-16 | $11.63 | $11.63 | $11.30 | $11.49 | $11.49 | 5,847,030 |
| 2023-01-13 | $11.09 | $11.67 | $10.83 | $11.40 | $11.40 | 10,548,950 |
| 2023-01-12 | $10.30 | $11.19 | $10.29 | $11.09 | $11.09 | 10,912,740 |
| 2023-01-11 | $10.51 | $10.78 | $10.32 | $10.37 | $10.37 | 2,984,950 |
| 2023-01-10 | $10.85 | $10.85 | $10.59 | $10.60 | $10.60 | 2,560,050 |
| 2023-01-09 | $10.70 | $10.85 | $10.57 | $10.80 | $10.80 | 3,192,630 |
| 2023-01-06 | $10.48 | $10.78 | $10.35 | $10.61 | $10.61 | 3,965,580 |
| 2023-01-05 | $10.35 | $10.46 | $10.11 | $10.40 | $10.40 | 2,590,670 |
| 2023-01-04 | $10.10 | $10.39 | $10.01 | $10.26 | $10.26 | 2,617,280 |
| 2023-01-03 | $9.75 | $10.18 | $9.61 | $10.07 | $10.07 | 2,611,780 |
| 2023-01-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-12-30 | $9.72 | $9.75 | $9.62 | $9.65 | $9.65 | 1,598,680 |
| 2022-12-29 | $9.79 | $9.87 | $9.72 | $9.72 | $9.72 | 1,053,520 |
| 2022-12-28 | $9.98 | $10.01 | $9.76 | $9.79 | $9.79 | 1,813,300 |
| 2022-12-27 | $10.00 | $10.28 | $9.86 | $10.00 | $10.00 | 2,439,490 |
| 2022-12-26 | $9.84 | $10.02 | $9.72 | $10.00 | $10.00 | 1,596,290 |
| 2022-12-23 | $9.92 | $10.08 | $9.72 | $9.84 | $9.84 | 2,139,650 |
| 2022-12-22 | $10.34 | $10.39 | $9.89 | $9.97 | $9.97 | 3,300,480 |
| 2022-12-21 | $10.41 | $10.45 | $10.22 | $10.32 | $10.32 | 1,541,250 |
| 2022-12-20 | $10.52 | $10.53 | $10.31 | $10.40 | $10.40 | 1,967,120 |
| 2022-12-19 | $10.85 | $10.91 | $10.47 | $10.52 | $10.52 | 2,784,800 |
| 2022-12-16 | $10.84 | $11.12 | $10.61 | $10.86 | $10.86 | 4,305,650 |
| 2022-12-15 | $10.70 | $11.38 | $10.57 | $10.92 | $10.92 | 5,785,650 |
| 2022-12-14 | $10.67 | $11.08 | $10.67 | $10.70 | $10.70 | 3,625,290 |
| 2022-12-13 | $10.94 | $10.94 | $10.68 | $10.70 | $10.70 | 2,940,580 |
| 2022-12-12 | $11.21 | $11.26 | $10.82 | $10.90 | $10.90 | 3,897,850 |
| 2022-12-09 | $11.10 | $11.50 | $10.98 | $10.98 | $10.98 | 7,828,960 |
| 2022-12-08 | $10.66 | $11.30 | $10.55 | $11.15 | $11.15 | 11,583,950 |
| 2022-12-07 | $10.35 | $10.79 | $10.28 | $10.69 | $10.69 | 6,298,410 |
| 2022-12-06 | $10.29 | $10.41 | $10.15 | $10.38 | $10.38 | 2,875,190 |
| 2022-12-05 | $10.24 | $10.34 | $10.21 | $10.27 | $10.27 | 2,525,300 |
| 2022-12-01 | $10.23 | $10.27 | $10.05 | $10.10 | $10.10 | 2,596,420 |
| 2022-11-30 | $10.16 | $10.18 | $9.95 | $10.10 | $10.10 | 2,310,510 |
| 2022-11-29 | $10.01 | $10.16 | $9.91 | $10.12 | $10.12 | 2,074,300 |
| 2022-11-28 | $9.96 | $10.04 | $9.74 | $10.01 | $10.01 | 1,922,000 |
| 2022-11-25 | $10.20 | $10.21 | $9.99 | $10.01 | $10.01 | 1,997,520 |
| 2022-11-24 | $10.16 | $10.35 | $10.10 | $10.18 | $10.18 | 2,788,250 |
| 2022-11-23 | $10.14 | $10.30 | $9.92 | $10.12 | $10.12 | 3,615,920 |
| 2022-11-22 | $10.49 | $10.70 | $10.12 | $10.22 | $10.22 | 4,194,790 |
| 2022-11-21 | $9.90 | $10.59 | $9.50 | $10.41 | $10.41 | 7,226,200 |
| 2022-11-18 | $10.70 | $10.81 | $10.47 | $10.51 | $10.51 | 4,285,300 |
| 2022-11-17 | $10.68 | $10.75 | $10.44 | $10.70 | $10.70 | 4,318,680 |
| 2022-11-16 | $10.89 | $10.97 | $10.68 | $10.70 | $10.70 | 2,834,810 |
| 2022-11-15 | $10.59 | $10.91 | $10.55 | $10.90 | $10.90 | 5,460,940 |
| 2022-11-14 | $10.75 | $10.84 | $10.52 | $10.60 | $10.60 | 4,120,450 |
| 2022-11-11 | $11.11 | $11.21 | $10.78 | $10.78 | $10.78 | 5,377,810 |
| 2022-11-10 | $10.96 | $11.15 | $10.83 | $10.90 | $10.90 | 5,163,530 |
| 2022-11-09 | $11.01 | $11.25 | $10.77 | $10.95 | $10.95 | 6,278,920 |
| 2022-11-08 | $11.13 | $11.22 | $10.90 | $11.01 | $11.01 | 3,531,020 |
| 2022-11-07 | $11.06 | $11.28 | $11.01 | $11.15 | $11.15 | 5,389,560 |
| 2022-11-04 | $10.88 | $11.15 | $10.77 | $10.95 | $10.95 | 5,855,680 |
| 2022-11-03 | $10.51 | $11.02 | $10.51 | $10.85 | $10.85 | 7,267,740 |
| 2022-11-02 | $10.53 | $10.78 | $10.38 | $10.49 | $10.49 | 4,996,400 |
| 2022-11-01 | $10.30 | $10.55 | $10.25 | $10.55 | $10.55 | 2,521,500 |
| 2022-10-31 | $10.31 | $10.64 | $10.24 | $10.34 | $10.34 | 3,656,830 |
| 2022-10-28 | $10.59 | $10.98 | $10.30 | $10.30 | $10.30 | 4,056,330 |
| 2022-10-27 | $10.96 | $10.98 | $10.55 | $10.70 | $10.70 | 4,596,720 |
| 2022-10-26 | $11.23 | $11.23 | $10.71 | $10.96 | $10.96 | 5,646,060 |
| 2022-10-25 | $11.05 | $11.33 | $10.87 | $11.23 | $11.23 | 6,172,060 |
| 2022-10-24 | $10.38 | $11.79 | $10.21 | $11.40 | $11.40 | 10,631,600 |
| 2022-10-21 | $10.40 | $10.42 | $10.11 | $10.28 | $10.28 | 1,389,600 |
| 2022-10-20 | $10.24 | $10.51 | $10.07 | $10.35 | $10.35 | 1,893,100 |
| 2022-10-19 | $10.31 | $10.45 | $10.23 | $10.24 | $10.24 | 1,512,980 |
| 2022-10-18 | $10.40 | $10.48 | $10.26 | $10.35 | $10.35 | 1,560,500 |
| 2022-10-17 | $10.25 | $10.43 | $10.19 | $10.37 | $10.37 | 2,252,820 |
| 2022-10-14 | $10.26 | $10.39 | $10.09 | $10.24 | $10.24 | 1,726,530 |
| 2022-10-13 | $9.85 | $10.17 | $9.78 | $10.02 | $10.02 | 2,371,030 |
| 2022-10-12 | $9.60 | $9.86 | $9.46 | $9.86 | $9.86 | 1,860,920 |
| 2022-10-11 | $9.98 | $9.98 | $9.46 | $9.51 | $9.51 | 1,883,650 |
| 2022-10-10 | $10.13 | $10.16 | $9.60 | $9.75 | $9.75 | 2,629,120 |
| 2022-09-30 | $10.40 | $10.47 | $10.00 | $10.04 | $10.04 | 2,333,160 |
| 2022-09-29 | $10.93 | $10.93 | $10.30 | $10.42 | $10.42 | 1,615,890 |
| 2022-09-28 | $11.08 | $11.08 | $10.50 | $10.75 | $10.75 | 2,215,770 |
| 2022-09-27 | $10.99 | $11.18 | $10.94 | $11.15 | $11.15 | 1,582,630 |
| 2022-09-26 | $10.87 | $11.10 | $10.73 | $10.96 | $10.96 | 1,847,730 |
| 2022-09-23 | $11.58 | $11.63 | $10.93 | $10.98 | $10.98 | 2,897,060 |
| 2022-09-22 | $11.82 | $11.93 | $11.41 | $11.59 | $11.59 | 3,339,300 |
| 2022-09-21 | $12.90 | $13.10 | $11.58 | $12.10 | $12.10 | 5,726,010 |
| 2022-09-20 | $12.81 | $13.49 | $12.71 | $13.13 | $13.13 | 2,740,260 |
| 2022-09-19 | $14.20 | $14.34 | $12.55 | $13.59 | $13.59 | 8,613,570 |
| 2022-09-16 | $13.53 | $13.94 | $13.29 | $13.73 | $13.73 | 4,929,380 |
| 2022-09-15 | $13.70 | $13.87 | $13.06 | $13.55 | $13.55 | 4,114,390 |
| 2022-09-14 | $13.60 | $13.92 | $13.48 | $13.86 | $13.86 | 4,545,000 |
| 2022-09-13 | $13.69 | $13.81 | $13.58 | $13.76 | $13.76 | 2,289,880 |
| 2022-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-09-09 | $13.40 | $13.87 | $13.03 | $13.75 | $13.75 | 6,132,900 |
| 2022-09-08 | $13.02 | $13.74 | $12.83 | $13.40 | $13.40 | 4,997,470 |
| 2022-09-07 | $12.88 | $13.18 | $12.85 | $13.02 | $13.02 | 2,044,300 |
| 2022-09-06 | $13.00 | $13.13 | $12.80 | $12.97 | $12.97 | 1,643,990 |
| 2022-09-05 | $12.93 | $13.25 | $12.71 | $13.00 | $13.00 | 2,655,080 |
| 2022-09-02 | $12.30 | $13.04 | $12.25 | $12.97 | $12.97 | 3,007,090 |
| 2022-09-01 | $12.71 | $12.90 | $12.00 | $12.50 | $12.50 | 2,794,320 |
| 2022-08-31 | $13.28 | $13.30 | $12.60 | $12.71 | $12.71 | 1,776,840 |
| 2022-08-30 | $12.96 | $13.48 | $12.81 | $13.33 | $13.33 | 2,695,070 |
| 2022-08-29 | $12.82 | $13.22 | $12.73 | $13.09 | $13.09 | 1,582,600 |
| 2022-08-26 | $13.05 | $13.31 | $12.72 | $13.05 | $13.05 | 2,236,680 |
| 2022-08-25 | $12.66 | $13.14 | $12.40 | $12.81 | $12.81 | 3,004,010 |
| 2022-08-24 | $13.36 | $13.49 | $12.56 | $12.56 | $12.56 | 3,806,030 |
| 2022-08-23 | $13.75 | $13.77 | $13.33 | $13.38 | $13.38 | 3,961,750 |
| 2022-08-22 | $13.80 | $14.09 | $13.61 | $13.72 | $13.72 | 3,222,620 |
| 2022-08-19 | $14.42 | $14.63 | $13.70 | $13.94 | $13.94 | 5,052,290 |
| 2022-08-18 | $13.64 | $14.80 | $13.38 | $14.45 | $14.45 | 10,069,700 |
| 2022-08-17 | $14.23 | $14.30 | $13.56 | $13.70 | $13.70 | 6,685,960 |
| 2022-08-16 | $14.25 | $14.55 | $14.03 | $14.26 | $14.26 | 9,478,780 |
| 2022-08-15 | $14.14 | $14.88 | $13.86 | $14.82 | $14.82 | 8,299,930 |
| 2022-08-12 | $14.43 | $14.50 | $14.00 | $14.11 | $14.11 | 5,930,250 |
| 2022-08-11 | $14.01 | $14.58 | $13.90 | $14.42 | $14.42 | 8,694,010 |
| 2022-08-10 | $13.55 | $14.35 | $13.55 | $14.03 | $14.03 | 8,108,820 |
| 2022-08-09 | $13.92 | $15.20 | $13.62 | $14.06 | $14.06 | 18,979,490 |
| 2022-08-08 | $13.75 | $13.95 | $13.28 | $13.82 | $13.82 | 7,399,740 |
| 2022-08-05 | $13.22 | $13.70 | $13.01 | $13.68 | $13.68 | 9,904,440 |
| 2022-08-04 | $13.40 | $13.77 | $13.01 | $13.24 | $13.24 | 9,709,770 |
| 2022-08-03 | $12.87 | $13.44 | $12.87 | $13.01 | $13.01 | 4,496,630 |
| 2022-08-02 | $13.04 | $13.04 | $12.45 | $12.79 | $12.79 | 4,860,340 |
| 2022-08-01 | $12.90 | $13.30 | $12.73 | $13.25 | $13.25 | 3,901,850 |
| 2022-07-29 | $12.92 | $13.09 | $12.79 | $12.95 | $12.95 | 3,432,490 |
| 2022-07-28 | $12.91 | $13.29 | $12.86 | $12.99 | $12.99 | 4,020,750 |
| 2022-07-27 | $12.91 | $12.93 | $12.67 | $12.86 | $12.86 | 1,600,730 |
| 2022-07-26 | $12.74 | $13.15 | $12.39 | $12.91 | $12.91 | 2,775,250 |
| 2022-07-25 | $12.98 | $13.07 | $12.66 | $12.82 | $12.82 | 2,107,700 |
| 2022-07-22 | $12.91 | $13.23 | $12.86 | $12.99 | $12.99 | 3,021,850 |
| 2022-07-21 | $13.02 | $13.25 | $12.86 | $12.90 | $12.90 | 3,164,900 |
| 2022-07-20 | $13.00 | $13.27 | $12.70 | $13.09 | $13.09 | 5,593,570 |
| 2022-07-19 | $13.01 | $13.49 | $12.84 | $12.93 | $12.93 | 9,616,100 |
| 2022-07-18 | $11.77 | $12.88 | $11.77 | $12.76 | $12.76 | 7,987,080 |
| 2022-07-15 | $11.60 | $12.17 | $11.58 | $11.77 | $11.77 | 3,643,380 |
| 2022-07-14 | $11.60 | $11.72 | $11.51 | $11.60 | $11.60 | 1,249,250 |
| 2022-07-13 | $11.45 | $11.69 | $11.30 | $11.63 | $11.63 | 1,597,500 |
| 2022-07-12 | $11.54 | $11.71 | $11.24 | $11.30 | $11.30 | 1,749,910 |
| 2022-07-11 | $11.91 | $11.91 | $11.46 | $11.54 | $11.54 | 1,978,990 |
| 2022-07-08 | $11.83 | $12.15 | $11.83 | $11.90 | $11.90 | 1,822,780 |
| 2022-07-07 | $11.75 | $11.83 | $11.69 | $11.73 | $11.73 | 1,107,800 |
| 2022-07-06 | $11.86 | $11.98 | $11.60 | $11.75 | $11.75 | 2,722,830 |
| 2022-07-05 | $12.03 | $12.08 | $11.73 | $11.86 | $11.86 | 1,367,710 |
| 2022-07-04 | $11.96 | $12.03 | $11.74 | $12.03 | $12.03 | 1,265,080 |
| 2022-07-01 | $12.10 | $12.10 | $11.87 | $12.02 | $12.02 | 1,694,240 |
| 2022-06-30 | $12.00 | $12.19 | $11.96 | $12.04 | $12.04 | 1,881,340 |
| 2022-06-29 | $12.39 | $12.39 | $11.89 | $11.95 | $11.95 | 2,789,440 |
| 2022-06-28 | $11.98 | $12.34 | $11.78 | $12.33 | $12.33 | 3,320,690 |
| 2022-06-27 | $12.07 | $12.26 | $11.91 | $11.96 | $11.96 | 2,306,950 |
| 2022-06-24 | $11.81 | $12.02 | $11.69 | $11.96 | $11.96 | 2,270,830 |
| 2022-06-23 | $11.65 | $11.74 | $11.47 | $11.68 | $11.68 | 2,228,850 |
| 2022-06-22 | $11.91 | $11.92 | $11.50 | $11.57 | $11.57 | 2,356,950 |
| 2022-06-21 | $11.85 | $12.08 | $11.79 | $11.91 | $11.91 | 1,541,030 |
| 2022-06-20 | $11.93 | $12.05 | $11.75 | $11.98 | $11.98 | 2,031,950 |
| 2022-06-17 | $11.67 | $11.97 | $11.67 | $11.86 | $11.86 | 1,849,630 |
| 2022-06-16 | $11.66 | $11.95 | $11.57 | $11.81 | $11.81 | 1,759,750 |
| 2022-06-15 | $11.70 | $11.95 | $11.66 | $11.66 | $11.66 | 1,943,200 |
| 2022-06-14 | $11.59 | $11.66 | $11.27 | $11.66 | $11.66 | 1,712,050 |
| 2022-06-13 | $11.50 | $11.75 | $11.32 | $11.70 | $11.70 | 2,074,350 |
| 2022-06-10 | $11.24 | $11.57 | $11.10 | $11.50 | $11.50 | 1,079,400 |
| 2022-06-09 | $11.44 | $11.46 | $11.17 | $11.24 | $11.24 | 1,233,920 |
| 2022-06-08 | $11.65 | $11.65 | $11.25 | $11.48 | $11.48 | 1,232,300 |
| 2022-06-07 | $11.72 | $11.86 | $11.50 | $11.58 | $11.58 | 1,744,450 |
| 2022-06-06 | $11.36 | $11.77 | $11.31 | $11.71 | $11.71 | 2,189,650 |
| 2022-06-02 | $11.16 | $11.64 | $11.11 | $11.36 | $11.36 | 2,182,650 |
| 2022-06-01 | $11.27 | $11.39 | $11.08 | $11.15 | $11.15 | 1,572,600 |
| 2022-05-31 | $10.99 | $11.19 | $10.90 | $11.14 | $11.14 | 1,434,410 |
| 2022-05-30 | $11.19 | $11.19 | $10.99 | $11.12 | $11.00 | 1,280,360 |
| 2022-05-27 | $11.16 | $11.30 | $10.93 | $11.03 | $10.91 | 1,255,900 |
| 2022-05-26 | $11.19 | $11.26 | $10.85 | $11.07 | $10.95 | 1,353,300 |
| 2022-05-25 | $11.20 | $11.24 | $10.90 | $11.17 | $11.05 | 1,909,030 |
| 2022-05-24 | $11.70 | $11.85 | $11.05 | $11.10 | $10.98 | 2,273,780 |
| 2022-05-23 | $11.34 | $11.78 | $11.34 | $11.74 | $11.61 | 2,170,330 |
| 2022-05-20 | $11.18 | $11.40 | $11.18 | $11.33 | $11.21 | 1,634,530 |
| 2022-05-19 | $10.83 | $11.18 | $10.81 | $11.16 | $11.04 | 2,391,000 |
| 2022-05-18 | $11.07 | $11.22 | $10.90 | $10.93 | $10.81 | 2,061,290 |
| 2022-05-17 | $11.33 | $11.56 | $10.93 | $11.06 | $10.94 | 3,558,750 |
| 2022-05-16 | $10.96 | $12.56 | $10.93 | $11.48 | $11.36 | 5,444,100 |
| 2022-05-13 | $10.69 | $11.07 | $10.60 | $10.86 | $10.74 | 1,127,390 |
| 2022-05-12 | $10.75 | $10.87 | $10.58 | $10.77 | $10.66 | 1,082,530 |
| 2022-05-11 | $10.57 | $11.10 | $10.51 | $10.66 | $10.55 | 1,771,550 |
| 2022-05-10 | $10.25 | $10.64 | $10.20 | $10.57 | $10.46 | 1,254,160 |
| 2022-05-09 | $10.21 | $10.49 | $10.19 | $10.37 | $10.26 | 862,810 |
| 2022-05-06 | $10.10 | $10.35 | $10.00 | $10.21 | $10.10 | 1,173,580 |
| 2022-05-05 | $10.13 | $10.49 | $9.99 | $10.36 | $10.25 | 1,376,150 |
| 2022-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.00 | 0 |
| 2022-05-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.00 | 0 |
| 2022-04-29 | $9.88 | $10.25 | $9.65 | $10.11 | $10.00 | 1,420,350 |
| 2022-04-28 | $9.99 | $10.08 | $9.61 | $9.70 | $9.60 | 1,245,800 |
| 2022-04-27 | $9.39 | $9.99 | $9.00 | $9.99 | $9.88 | 1,876,600 |
| 2022-04-26 | $9.87 | $10.14 | $9.42 | $9.43 | $9.33 | 1,765,700 |
| 2022-04-25 | $10.92 | $11.12 | $9.80 | $9.89 | $9.78 | 3,163,500 |
| 2022-04-22 | $11.22 | $11.30 | $11.03 | $11.14 | $11.02 | 874,730 |
| 2022-04-21 | $11.80 | $11.95 | $11.20 | $11.22 | $11.10 | 1,175,130 |
| 2022-04-20 | $11.97 | $12.13 | $11.71 | $11.80 | $11.67 | 1,014,050 |
| 2022-04-19 | $11.85 | $12.02 | $11.63 | $11.97 | $11.84 | 765,830 |
| 2022-04-18 | $11.66 | $11.94 | $11.27 | $11.85 | $11.72 | 1,267,650 |
| 2022-04-15 | $11.70 | $11.88 | $11.42 | $11.60 | $11.48 | 1,413,530 |
| 2022-04-14 | $11.69 | $12.04 | $11.57 | $11.84 | $11.71 | 1,196,790 |
| 2022-04-13 | $12.10 | $12.10 | $11.67 | $11.69 | $11.57 | 1,751,700 |
| 2022-04-12 | $11.80 | $12.19 | $11.67 | $12.11 | $11.98 | 2,437,000 |
| 2022-04-11 | $12.45 | $13.04 | $11.65 | $11.83 | $11.70 | 3,576,300 |
| 2022-04-08 | $12.60 | $12.65 | $12.08 | $12.50 | $12.37 | 1,743,940 |
| 2022-04-07 | $13.15 | $13.15 | $12.62 | $12.62 | $12.49 | 2,112,970 |
| 2022-04-06 | $13.29 | $13.29 | $12.87 | $13.13 | $12.99 | 4,158,900 |
| 2022-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 0 |
| 2022-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 0 |
| 2022-04-01 | $12.70 | $14.37 | $12.41 | $13.40 | $13.26 | 6,637,100 |
| 2022-03-31 | $12.61 | $12.90 | $12.61 | $12.66 | $12.53 | 766,170 |
| 2022-03-30 | $12.45 | $12.82 | $12.39 | $12.76 | $12.62 | 1,511,340 |
| 2022-03-29 | $12.92 | $12.92 | $12.25 | $12.41 | $12.28 | 1,600,900 |
| 2022-03-28 | $13.06 | $13.09 | $12.70 | $12.77 | $12.63 | 1,568,400 |
| 2022-03-25 | $13.02 | $13.35 | $13.00 | $13.07 | $12.93 | 1,600,600 |
| 2022-03-24 | $13.17 | $13.17 | $12.94 | $13.02 | $12.88 | 1,019,230 |
| 2022-03-23 | $13.19 | $13.27 | $13.03 | $13.21 | $13.07 | 1,284,730 |
| 2022-03-22 | $13.10 | $13.26 | $13.05 | $13.19 | $13.05 | 1,067,650 |
| 2022-03-21 | $13.24 | $13.38 | $13.09 | $13.27 | $13.13 | 969,000 |
| 2022-03-18 | $13.18 | $13.40 | $13.07 | $13.24 | $13.10 | 1,427,030 |
| 2022-03-17 | $12.80 | $13.45 | $12.65 | $13.21 | $13.07 | 2,492,200 |
| 2022-03-16 | $12.51 | $12.80 | $12.06 | $12.59 | $12.46 | 1,704,280 |
| 2022-03-15 | $13.09 | $13.19 | $12.32 | $12.35 | $12.22 | 1,731,400 |
| 2022-03-14 | $13.53 | $13.55 | $13.08 | $13.11 | $12.97 | 1,765,590 |
| 2022-03-11 | $13.09 | $13.59 | $12.81 | $13.53 | $13.39 | 2,931,650 |
| 2022-03-10 | $13.46 | $13.87 | $13.01 | $13.20 | $13.06 | 2,442,720 |
| 2022-03-09 | $13.73 | $13.83 | $12.60 | $13.40 | $13.26 | 3,458,400 |
| 2022-03-08 | $14.18 | $14.31 | $13.47 | $13.70 | $13.55 | 2,413,260 |
| 2022-03-07 | $14.50 | $14.77 | $14.04 | $14.13 | $13.98 | 1,493,380 |
| 2022-03-04 | $14.70 | $14.81 | $14.42 | $14.50 | $14.35 | 1,572,540 |
| 2022-03-03 | $15.01 | $15.14 | $14.66 | $14.72 | $14.56 | 1,160,880 |
| 2022-03-02 | $15.10 | $15.10 | $14.88 | $14.99 | $14.83 | 935,830 |
| 2022-03-01 | $15.05 | $15.24 | $14.96 | $15.10 | $14.94 | 807,520 |
| 2022-02-28 | $15.26 | $15.26 | $14.82 | $15.04 | $14.88 | 969,850 |
| 2022-02-25 | $15.13 | $15.40 | $15.07 | $15.10 | $14.94 | 973,150 |
| 2022-02-24 | $15.61 | $15.64 | $14.80 | $15.09 | $14.93 | 2,546,550 |
| 2022-02-23 | $15.35 | $15.69 | $15.17 | $15.62 | $15.45 | 2,065,830 |
| 2022-02-22 | $15.52 | $15.52 | $15.00 | $15.15 | $14.99 | 1,618,610 |
| 2022-02-21 | $15.54 | $15.60 | $15.29 | $15.53 | $15.36 | 1,308,300 |
| 2022-02-18 | $15.15 | $15.65 | $15.00 | $15.55 | $15.38 | 1,299,600 |
| 2022-02-17 | $15.51 | $15.68 | $15.23 | $15.26 | $15.10 | 1,519,320 |
| 2022-02-16 | $16.05 | $16.16 | $15.43 | $15.51 | $15.34 | 2,341,670 |
| 2022-02-15 | $15.04 | $16.18 | $14.75 | $15.93 | $15.76 | 3,496,640 |
| 2022-02-14 | $14.83 | $15.26 | $14.83 | $14.97 | $14.81 | 703,600 |
| 2022-02-11 | $15.27 | $15.34 | $14.90 | $14.94 | $14.78 | 1,045,540 |
| 2022-02-10 | $15.50 | $15.58 | $15.16 | $15.26 | $15.10 | 1,023,850 |
| 2022-02-09 | $15.26 | $15.60 | $15.03 | $15.53 | $15.36 | 1,150,680 |
| 2022-02-08 | $15.01 | $15.29 | $14.95 | $15.26 | $15.10 | 846,930 |
| 2022-02-07 | $14.75 | $15.33 | $14.75 | $15.01 | $14.85 | 1,496,800 |
| 2022-02-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.45 | 0 |
| 2022-02-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.45 | 0 |
| 2022-02-02 | $14.61 | $14.61 | $14.61 | $14.61 | $14.45 | 0 |
| 2022-02-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.45 | 0 |
| 2022-01-28 | $14.72 | $14.81 | $14.34 | $14.61 | $14.45 | 996,050 |
| 2022-01-27 | $15.08 | $15.08 | $14.26 | $14.33 | $14.18 | 1,294,280 |
| 2022-01-26 | $14.60 | $15.08 | $14.60 | $14.92 | $14.76 | 1,349,500 |
| 2022-01-25 | $15.15 | $15.39 | $14.44 | $14.60 | $14.44 | 1,736,020 |
| 2022-01-24 | $15.18 | $15.30 | $15.02 | $15.10 | $14.94 | 1,295,580 |
| 2022-01-21 | $15.68 | $15.77 | $15.00 | $15.12 | $14.96 | 2,144,930 |
| 2022-01-20 | $16.09 | $16.24 | $15.32 | $15.50 | $15.33 | 2,513,830 |
| 2022-01-19 | $16.00 | $16.44 | $16.00 | $16.09 | $15.92 | 1,890,980 |
| 2022-01-18 | $17.10 | $17.14 | $16.00 | $16.24 | $16.07 | 3,309,350 |
| 2022-01-17 | $17.34 | $17.34 | $16.85 | $17.05 | $16.87 | 2,555,250 |
| 2022-01-14 | $16.69 | $17.51 | $16.41 | $17.27 | $17.09 | 3,292,480 |
| 2022-01-13 | $17.01 | $17.10 | $16.59 | $16.67 | $16.49 | 1,572,000 |
| 2022-01-12 | $17.00 | $17.10 | $16.78 | $17.01 | $16.83 | 1,058,000 |
| 2022-01-11 | $16.96 | $17.12 | $16.70 | $16.82 | $16.64 | 1,171,120 |
| 2022-01-10 | $16.55 | $16.98 | $16.50 | $16.86 | $16.68 | 1,164,350 |
| 2022-01-07 | $17.15 | $17.36 | $16.50 | $16.55 | $16.37 | 2,097,920 |
| 2022-01-06 | $16.59 | $17.45 | $16.51 | $17.15 | $16.97 | 2,347,430 |
| 2022-01-05 | $17.52 | $17.53 | $16.60 | $16.60 | $16.42 | 3,444,290 |
| 2022-01-04 | $17.65 | $17.69 | $17.26 | $17.59 | $17.40 | 2,049,850 |
| 2022-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.61 | 0 |
| 2021-12-31 | $17.72 | $18.00 | $17.57 | $17.80 | $17.61 | 1,144,320 |
| 2021-12-30 | $17.61 | $17.98 | $17.43 | $17.71 | $17.52 | 1,472,840 |
| 2021-12-29 | $17.80 | $17.88 | $17.58 | $17.61 | $17.42 | 1,141,390 |
| 2021-12-28 | $17.86 | $18.12 | $17.65 | $17.88 | $17.69 | 1,164,180 |
| 2021-12-27 | $17.57 | $18.15 | $17.30 | $17.86 | $17.67 | 1,620,490 |
| 2021-12-24 | $17.84 | $18.00 | $17.40 | $17.47 | $17.28 | 1,736,830 |
| 2021-12-23 | $18.29 | $18.29 | $17.79 | $17.84 | $17.65 | 1,792,650 |
| 2021-12-22 | $18.50 | $18.50 | $18.01 | $18.20 | $18.01 | 1,283,570 |
| 2021-12-21 | $17.97 | $18.23 | $17.73 | $18.18 | $17.99 | 1,510,830 |
| 2021-12-20 | $18.29 | $18.40 | $17.61 | $17.80 | $17.61 | 3,039,400 |
| 2021-12-17 | $18.77 | $18.80 | $18.20 | $18.36 | $18.16 | 2,368,980 |
| 2021-12-16 | $19.34 | $19.45 | $18.56 | $18.74 | $18.54 | 3,206,800 |
| 2021-12-15 | $19.03 | $19.44 | $18.85 | $19.31 | $19.10 | 3,949,060 |
| 2021-12-14 | $18.80 | $19.33 | $18.51 | $19.06 | $18.86 | 2,996,310 |
| 2021-12-13 | $19.08 | $19.11 | $18.64 | $18.74 | $18.54 | 2,653,600 |
| 2021-12-10 | $19.23 | $19.67 | $18.90 | $18.96 | $18.76 | 2,957,790 |
| 2021-12-09 | $19.64 | $19.70 | $19.10 | $19.27 | $19.06 | 3,823,380 |
| 2021-12-08 | $19.58 | $19.90 | $18.58 | $19.77 | $19.56 | 7,109,700 |
| 2021-12-07 | $20.11 | $20.63 | $19.28 | $19.54 | $19.33 | 9,811,440 |
| 2021-12-06 | $19.00 | $21.99 | $18.95 | $20.58 | $20.36 | 17,652,480 |
| 2021-12-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.72 | 10,385,290 |
| 2021-12-02 | $17.26 | $17.26 | $17.26 | $17.26 | $17.08 | 3,117,580 |
| 2021-12-01 | $16.94 | $17.88 | $16.75 | $17.70 | $17.51 | 5,080,930 |
| 2021-11-30 | $16.55 | $17.26 | $16.55 | $16.96 | $16.78 | 3,174,140 |
| 2021-11-29 | $16.88 | $16.97 | $16.50 | $16.62 | $16.44 | 2,285,940 |
| 2021-11-26 | $17.06 | $17.07 | $16.74 | $16.88 | $16.70 | 1,841,350 |
| 2021-11-25 | $17.18 | $17.30 | $16.89 | $17.06 | $16.88 | 2,306,180 |
| 2021-11-24 | $17.34 | $17.45 | $17.08 | $17.24 | $17.06 | 1,560,080 |
| 2021-11-23 | $17.50 | $17.66 | $17.27 | $17.31 | $17.13 | 2,133,090 |
| 2021-11-22 | $17.11 | $17.79 | $16.80 | $17.52 | $17.33 | 4,193,360 |
| 2021-11-19 | $16.96 | $17.17 | $16.81 | $17.11 | $16.93 | 1,711,600 |
| 2021-11-18 | $17.02 | $17.40 | $16.78 | $16.80 | $16.62 | 2,453,590 |
| 2021-11-17 | $16.67 | $17.14 | $16.67 | $17.11 | $16.93 | 1,896,130 |
| 2021-11-16 | $17.06 | $17.06 | $16.61 | $16.67 | $16.49 | 1,470,880 |
| 2021-11-15 | $17.18 | $17.20 | $16.81 | $17.02 | $16.84 | 1,498,470 |
| 2021-11-12 | $16.80 | $17.14 | $16.66 | $17.08 | $16.90 | 2,437,180 |
| 2021-11-11 | $16.31 | $16.99 | $16.27 | $16.91 | $16.73 | 2,019,400 |
| 2021-11-10 | $16.50 | $16.58 | $16.20 | $16.31 | $16.14 | 1,272,750 |
| 2021-11-09 | $16.16 | $16.50 | $15.97 | $16.42 | $16.25 | 1,609,400 |
| 2021-11-08 | $16.60 | $16.60 | $16.07 | $16.16 | $15.99 | 1,751,040 |
| 2021-11-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.39 | 1,766,700 |
| 2021-11-04 | $16.69 | $16.89 | $16.36 | $16.57 | $16.39 | 2,128,980 |
| 2021-11-03 | $17.08 | $17.08 | $16.60 | $16.67 | $16.49 | 1,635,990 |
| 2021-11-02 | $16.75 | $17.40 | $16.55 | $17.10 | $16.92 | 3,114,820 |
| 2021-11-01 | $16.69 | $16.85 | $16.30 | $16.70 | $16.52 | 1,823,050 |
| 2021-10-29 | $16.75 | $17.28 | $15.80 | $16.70 | $16.52 | 1,920,580 |
| 2021-10-28 | $16.80 | $16.90 | $16.38 | $16.70 | $16.52 | 1,770,100 |
| 2021-10-27 | $16.95 | $17.13 | $16.55 | $16.93 | $16.75 | 2,100,480 |
| 2021-10-26 | $15.82 | $18.05 | $15.82 | $17.17 | $16.99 | 4,356,140 |
| 2021-10-25 | $15.84 | $16.04 | $15.50 | $15.89 | $15.72 | 880,340 |
| 2021-10-22 | $15.81 | $16.44 | $15.68 | $15.99 | $15.82 | 1,019,850 |
| 2021-10-21 | $16.21 | $16.30 | $15.58 | $15.81 | $15.64 | 1,186,790 |
| 2021-10-20 | $16.22 | $16.34 | $16.15 | $16.18 | $16.01 | 722,310 |
| 2021-10-19 | $16.34 | $16.35 | $16.15 | $16.20 | $16.03 | 602,400 |
| 2021-10-18 | $16.34 | $16.65 | $16.15 | $16.34 | $16.17 | 628,100 |
| 2021-10-15 | $16.22 | $16.59 | $16.15 | $16.33 | $16.16 | 613,530 |
| 2021-10-14 | $16.55 | $16.56 | $16.11 | $16.32 | $16.15 | 728,880 |
| 2021-10-13 | $16.60 | $16.79 | $16.30 | $16.53 | $16.35 | 848,910 |
| 2021-10-12 | $16.33 | $16.57 | $16.01 | $16.54 | $16.36 | 1,108,600 |
| 2021-10-11 | $15.98 | $16.69 | $15.70 | $16.33 | $16.16 | 1,894,340 |
| 2021-10-08 | $15.65 | $15.98 | $15.51 | $15.79 | $15.62 | 862,620 |
| 2021-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.24 | 0 |
| 2021-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.24 | 0 |
| 2021-09-30 | $15.22 | $15.56 | $15.00 | $15.40 | $15.24 | 855,380 |
| 2021-09-29 | $15.68 | $15.93 | $15.02 | $15.19 | $15.03 | 1,422,730 |
| 2021-09-28 | $15.58 | $15.95 | $15.58 | $15.70 | $15.53 | 1,261,030 |
| 2021-09-27 | $16.28 | $16.38 | $15.42 | $15.70 | $15.53 | 2,261,480 |
| 2021-09-24 | $16.81 | $16.96 | $16.18 | $16.34 | $16.17 | 2,805,740 |
| 2021-09-23 | $16.82 | $17.38 | $16.46 | $17.07 | $16.89 | 3,213,060 |
| 2021-09-22 | $17.20 | $17.20 | $16.59 | $16.75 | $16.57 | 3,267,260 |
| 2021-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.12 | 0 |
| 2021-09-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.12 | 0 |
| 2021-09-17 | $16.35 | $17.36 | $16.32 | $17.30 | $17.12 | 5,278,630 |
| 2021-09-16 | $17.09 | $17.18 | $16.25 | $16.29 | $16.12 | 3,309,890 |
| 2021-09-15 | $17.12 | $17.22 | $16.81 | $16.99 | $16.81 | 1,717,650 |
| 2021-09-14 | $16.99 | $17.49 | $16.99 | $17.12 | $16.94 | 2,505,510 |
| 2021-09-13 | $17.12 | $17.30 | $16.89 | $17.15 | $16.97 | 2,595,350 |
| 2021-09-10 | $17.33 | $17.42 | $16.98 | $17.17 | $16.99 | 4,371,730 |
| 2021-09-09 | $17.88 | $18.09 | $17.20 | $17.43 | $17.24 | 3,499,220 |
| 2021-09-08 | $17.39 | $18.15 | $17.23 | $17.89 | $17.70 | 4,290,600 |
| 2021-09-07 | $17.35 | $17.45 | $16.99 | $17.21 | $17.03 | 3,871,950 |
| 2021-09-06 | $17.70 | $17.70 | $16.96 | $17.21 | $17.03 | 4,323,790 |
| 2021-09-03 | $17.09 | $18.32 | $17.06 | $17.61 | $17.42 | 3,931,200 |
| 2021-09-02 | $18.00 | $18.27 | $17.00 | $17.25 | $17.07 | 4,484,980 |
| 2021-09-01 | $18.32 | $18.60 | $17.66 | $18.00 | $17.81 | 3,007,430 |
| 2021-08-31 | $19.51 | $19.78 | $18.30 | $18.51 | $18.31 | 3,117,860 |
| 2021-08-30 | $19.89 | $20.14 | $19.00 | $19.65 | $19.44 | 2,738,330 |
| 2021-08-27 | $19.63 | $20.18 | $19.13 | $19.94 | $19.73 | 1,754,900 |
| 2021-08-26 | $20.39 | $20.57 | $19.40 | $19.57 | $19.36 | 2,576,270 |
| 2021-08-25 | $21.00 | $21.00 | $20.30 | $20.40 | $20.18 | 1,288,300 |
| 2021-08-24 | $20.96 | $21.10 | $20.60 | $20.89 | $20.67 | 1,370,740 |
| 2021-08-23 | $20.95 | $21.55 | $20.67 | $20.99 | $20.77 | 2,392,540 |
| 2021-08-20 | $20.35 | $20.99 | $20.10 | $20.95 | $20.73 | 1,694,350 |
| 2021-08-19 | $19.76 | $21.00 | $19.71 | $20.57 | $20.35 | 2,127,430 |
| 2021-08-18 | $20.38 | $20.38 | $19.66 | $19.99 | $19.78 | 1,783,850 |
| 2021-08-17 | $21.32 | $21.46 | $19.83 | $20.19 | $19.97 | 3,573,610 |
| 2021-08-16 | $21.16 | $22.15 | $20.86 | $21.28 | $21.05 | 3,731,910 |
| 2021-08-13 | $21.00 | $21.48 | $20.58 | $21.18 | $20.95 | 2,345,570 |
| 2021-08-12 | $21.15 | $22.10 | $21.10 | $21.25 | $21.02 | 3,117,540 |
| 2021-08-11 | $21.88 | $21.96 | $20.50 | $21.21 | $20.98 | 3,957,160 |
| 2021-08-10 | $22.00 | $22.28 | $21.54 | $22.10 | $21.86 | 2,984,030 |
| 2021-08-09 | $22.59 | $22.59 | $21.50 | $22.09 | $21.85 | 3,408,160 |
| 2021-08-06 | $23.36 | $23.40 | $21.71 | $22.71 | $22.47 | 6,779,460 |
| 2021-08-05 | $23.95 | $24.85 | $23.00 | $24.17 | $23.91 | 6,220,850 |
| 2021-08-04 | $20.55 | $24.34 | $20.52 | $23.99 | $23.73 | 9,851,050 |
| 2021-08-03 | $22.85 | $22.90 | $20.41 | $20.79 | $20.57 | 7,631,490 |
| 2021-08-02 | $23.94 | $24.28 | $22.31 | $22.79 | $22.55 | 8,137,240 |
| 2021-07-30 | $22.00 | $24.95 | $21.50 | $24.00 | $23.74 | 9,509,830 |
| 2021-07-29 | $20.58 | $22.19 | $20.45 | $21.78 | $21.55 | 3,716,550 |
| 2021-07-28 | $21.20 | $21.60 | $20.00 | $20.26 | $20.04 | 3,856,220 |
| 2021-07-27 | $22.50 | $23.14 | $21.37 | $21.48 | $21.25 | 4,243,110 |
| 2021-07-26 | $22.15 | $22.99 | $21.39 | $22.86 | $22.62 | 5,341,860 |
| 2021-07-23 | $22.28 | $22.84 | $21.71 | $22.14 | $21.90 | 4,714,970 |
| 2021-07-22 | $20.45 | $22.29 | $20.00 | $22.29 | $22.05 | 7,113,200 |
| 2021-07-21 | $20.46 | $20.59 | $20.00 | $20.32 | $20.10 | 2,925,120 |
| 2021-07-20 | $19.72 | $20.99 | $19.15 | $20.50 | $20.28 | 4,021,170 |
| 2021-07-19 | $19.63 | $20.62 | $19.49 | $20.15 | $19.94 | 4,626,850 |
| 2021-07-16 | $21.01 | $21.01 | $19.30 | $19.48 | $19.27 | 4,055,510 |
| 2021-07-15 | $19.51 | $20.77 | $18.63 | $20.25 | $20.03 | 6,865,330 |
| 2021-07-14 | $18.26 | $21.74 | $18.26 | $19.84 | $19.63 | 9,040,040 |
| 2021-07-13 | $17.28 | $18.12 | $16.70 | $18.12 | $17.93 | 4,765,000 |
| 2021-07-12 | $17.49 | $17.88 | $17.17 | $17.28 | $17.10 | 3,588,300 |
| 2021-07-09 | $17.22 | $17.81 | $17.18 | $17.50 | $17.31 | 2,024,420 |
| 2021-07-08 | $17.20 | $17.58 | $16.83 | $17.43 | $17.24 | 3,075,740 |
| 2021-07-07 | $16.62 | $17.15 | $16.59 | $17.07 | $16.89 | 1,342,700 |
| 2021-07-06 | $16.61 | $17.00 | $16.23 | $16.90 | $16.72 | 1,534,650 |
| 2021-07-05 | $16.55 | $16.80 | $16.27 | $16.61 | $16.43 | 983,800 |
| 2021-07-02 | $16.94 | $17.11 | $16.26 | $16.38 | $16.21 | 2,151,030 |
| 2021-07-01 | $17.87 | $17.97 | $17.10 | $17.12 | $16.94 | 2,196,420 |
| 2021-06-30 | $17.30 | $17.95 | $16.96 | $17.94 | $17.75 | 3,453,650 |
| 2021-06-29 | $17.53 | $17.53 | $16.60 | $17.30 | $17.12 | 2,843,580 |
| 2021-06-28 | $16.69 | $18.00 | $16.45 | $17.13 | $16.95 | 4,274,170 |
| 2021-06-25 | $16.60 | $16.69 | $16.16 | $16.69 | $16.51 | 1,594,390 |
| 2021-06-24 | $17.00 | $17.00 | $16.31 | $16.68 | $16.50 | 2,309,610 |
| 2021-06-23 | $15.98 | $17.00 | $15.98 | $17.00 | $16.82 | 3,144,500 |
| 2021-06-22 | $16.64 | $16.92 | $16.00 | $16.14 | $15.97 | 2,419,590 |
| 2021-06-21 | $16.85 | $17.15 | $16.56 | $16.64 | $16.46 | 1,629,650 |
| 2021-06-18 | $15.78 | $16.93 | $15.60 | $16.71 | $16.53 | 2,438,580 |
| 2021-06-17 | $15.98 | $16.06 | $15.60 | $15.66 | $15.49 | 1,532,000 |
| 2021-06-16 | $16.17 | $16.24 | $15.48 | $15.98 | $15.81 | 2,181,170 |
| 2021-06-15 | $16.66 | $16.66 | $16.02 | $16.10 | $15.93 | 1,924,830 |
| 2021-06-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.23 | 0 |
| 2021-06-11 | $16.90 | $17.10 | $16.33 | $16.40 | $16.23 | 1,842,010 |
| 2021-06-10 | $17.70 | $17.86 | $16.80 | $16.97 | $16.79 | 3,459,700 |
| 2021-06-09 | $17.78 | $18.15 | $17.40 | $17.65 | $17.46 | 1,402,290 |
| 2021-06-08 | $17.75 | $18.21 | $17.11 | $17.95 | $17.76 | 2,718,160 |
| 2021-06-07 | $18.18 | $18.65 | $18.18 | $18.48 | $18.28 | 1,362,380 |
| 2021-06-04 | $18.41 | $18.66 | $17.96 | $18.13 | $17.94 | 1,310,000 |
| 2021-06-03 | $18.88 | $19.16 | $18.31 | $18.35 | $18.15 | 985,880 |
| 2021-06-02 | $19.35 | $19.50 | $18.70 | $18.80 | $18.60 | 1,528,060 |
| 2021-06-01 | $19.27 | $19.65 | $19.00 | $19.37 | $19.16 | 2,227,530 |
| 2021-05-31 | $19.55 | $19.75 | $19.11 | $19.46 | $19.25 | 1,982,430 |
| 2021-05-28 | $19.43 | $19.88 | $18.89 | $19.40 | $19.19 | 1,597,020 |
| 2021-05-27 | $28.67 | $29.31 | $28.51 | $29.29 | $19.19 | 1,087,060 |
| 2021-05-26 | $28.76 | $29.40 | $28.42 | $28.85 | $18.90 | 774,560 |
| 2021-05-25 | $28.75 | $28.98 | $28.23 | $28.75 | $18.83 | 788,640 |
| 2021-05-24 | $27.86 | $29.18 | $27.66 | $28.80 | $18.87 | 906,400 |
| 2021-05-21 | $27.66 | $28.50 | $27.37 | $27.86 | $18.25 | 1,036,570 |
| 2021-05-20 | $29.66 | $30.10 | $27.70 | $27.90 | $18.28 | 837,520 |
| 2021-05-19 | $28.37 | $29.05 | $28.21 | $28.52 | $18.68 | 452,980 |
| 2021-05-18 | $29.34 | $29.35 | $28.50 | $28.65 | $18.77 | 811,280 |
| 2021-05-17 | $28.80 | $29.81 | $28.48 | $29.37 | $19.24 | 1,648,640 |
| 2021-05-14 | $29.28 | $29.49 | $28.80 | $29.45 | $19.29 | 1,398,450 |
| 2021-05-13 | $29.13 | $29.70 | $29.11 | $29.28 | $19.18 | 620,970 |
| 2021-05-12 | $29.52 | $30.08 | $28.75 | $29.80 | $19.52 | 874,590 |
| 2021-05-11 | $29.37 | $29.70 | $28.01 | $29.52 | $19.34 | 929,730 |
| 2021-05-10 | $29.99 | $29.99 | $28.70 | $29.38 | $19.25 | 722,960 |
| 2021-05-07 | $30.56 | $30.99 | $29.50 | $30.28 | $19.84 | 1,233,220 |
| 2021-05-06 | $32.45 | $32.80 | $30.51 | $30.97 | $20.29 | 1,594,110 |
| 2021-05-05 | $32.67 | $32.67 | $32.67 | $32.67 | $21.40 | 0 |
| 2021-05-04 | $32.67 | $32.67 | $32.67 | $32.67 | $21.40 | 0 |
| 2021-04-30 | $32.28 | $33.00 | $31.31 | $32.67 | $21.40 | 2,361,540 |
| 2021-04-29 | $31.49 | $32.20 | $31.27 | $31.96 | $20.94 | 2,457,850 |
| 2021-04-28 | $32.00 | $32.00 | $30.75 | $31.22 | $20.45 | 1,749,020 |
| 2021-04-27 | $30.98 | $31.36 | $30.36 | $31.19 | $20.43 | 1,889,610 |
| 2021-04-26 | $30.00 | $31.59 | $29.48 | $30.88 | $20.23 | 3,783,480 |
| 2021-04-23 | $29.85 | $30.10 | $29.48 | $29.98 | $19.64 | 671,070 |
| 2021-04-22 | $29.80 | $29.93 | $29.25 | $29.85 | $19.55 | 829,310 |
| 2021-04-21 | $28.00 | $29.92 | $27.83 | $29.80 | $19.52 | 1,586,640 |
| 2021-04-20 | $28.40 | $28.60 | $27.96 | $28.00 | $18.34 | 563,090 |
| 2021-04-19 | $28.39 | $28.78 | $28.13 | $28.40 | $18.60 | 674,510 |
| 2021-04-16 | $27.61 | $28.76 | $27.60 | $28.39 | $18.60 | 491,100 |
| 2021-04-15 | $28.29 | $28.29 | $27.79 | $27.88 | $18.26 | 363,580 |
| 2021-04-14 | $29.30 | $29.56 | $28.18 | $28.50 | $18.67 | 571,230 |
| 2021-04-13 | $29.90 | $29.90 | $28.80 | $29.29 | $19.19 | 594,690 |
| 2021-04-12 | $28.88 | $30.57 | $28.75 | $29.29 | $19.19 | 1,720,120 |
| 2021-04-09 | $27.59 | $28.18 | $27.06 | $28.18 | $18.46 | 589,020 |
| 2021-04-08 | $27.96 | $28.24 | $27.50 | $27.59 | $18.07 | 281,410 |
| 2021-04-07 | $27.99 | $28.59 | $27.72 | $27.87 | $18.26 | 259,200 |
| 2021-04-06 | $28.40 | $28.68 | $27.49 | $28.40 | $18.60 | 656,380 |
| 2021-04-05 | $28.40 | $28.40 | $28.40 | $28.40 | $18.60 | 0 |
| 2021-04-02 | $28.39 | $28.64 | $27.82 | $28.40 | $18.60 | 635,430 |
| 2021-04-01 | $29.21 | $29.76 | $27.67 | $28.39 | $18.60 | 1,264,330 |
| 2021-03-31 | $30.20 | $30.20 | $29.01 | $29.53 | $19.34 | 340,440 |
| 2021-03-30 | $29.79 | $30.17 | $29.38 | $29.77 | $19.50 | 732,660 |
| 2021-03-29 | $30.30 | $30.30 | $29.40 | $29.79 | $19.51 | 748,400 |
| 2021-03-26 | $28.99 | $30.17 | $28.43 | $29.86 | $19.56 | 1,632,010 |
| 2021-03-25 | $28.78 | $29.17 | $28.18 | $28.70 | $18.80 | 541,970 |
| 2021-03-24 | $29.53 | $29.53 | $28.81 | $28.95 | $18.96 | 609,310 |
| 2021-03-23 | $29.79 | $30.28 | $29.00 | $29.86 | $19.56 | 1,407,530 |
| 2021-03-22 | $29.78 | $29.78 | $28.72 | $29.38 | $19.25 | 572,900 |
| 2021-03-19 | $28.97 | $29.25 | $28.04 | $29.03 | $19.02 | 668,950 |
| 2021-03-18 | $28.87 | $29.48 | $28.40 | $29.02 | $19.01 | 485,770 |
| 2021-03-17 | $27.61 | $29.25 | $27.45 | $28.90 | $18.93 | 668,060 |
| 2021-03-16 | $27.49 | $27.97 | $27.22 | $27.95 | $18.31 | 350,130 |
| 2021-03-15 | $27.51 | $27.86 | $26.99 | $27.50 | $18.01 | 296,600 |
| 2021-03-12 | $27.95 | $28.54 | $27.10 | $27.51 | $18.02 | 638,550 |
| 2021-03-11 | $26.15 | $28.31 | $25.28 | $28.17 | $18.45 | 1,427,700 |
| 2021-03-10 | $28.40 | $28.40 | $25.89 | $26.20 | $17.16 | 1,336,780 |
| 2021-03-09 | $29.40 | $29.79 | $28.19 | $28.29 | $18.53 | 695,130 |
| 2021-03-08 | $30.01 | $30.21 | $29.31 | $29.40 | $19.26 | 919,170 |
| 2021-03-05 | $28.90 | $30.10 | $28.60 | $30.01 | $19.66 | 1,038,540 |
| 2021-03-04 | $29.91 | $30.34 | $29.03 | $29.26 | $19.17 | 1,173,300 |
| 2021-03-03 | $28.50 | $30.58 | $28.30 | $30.05 | $19.68 | 1,690,810 |
| 2021-03-02 | $28.41 | $28.80 | $27.90 | $28.50 | $18.67 | 864,990 |
| 2021-03-01 | $27.98 | $28.46 | $27.50 | $28.38 | $18.59 | 859,130 |
| 2021-02-26 | $29.58 | $29.67 | $27.96 | $28.18 | $18.46 | 1,404,360 |
| 2021-02-25 | $29.00 | $31.97 | $28.85 | $29.90 | $19.59 | 2,245,980 |
| 2021-02-24 | $28.58 | $29.82 | $28.48 | $29.00 | $19.00 | 1,341,560 |
| 2021-02-23 | $28.40 | $29.45 | $28.40 | $29.18 | $19.11 | 1,199,330 |
| 2021-02-22 | $27.19 | $29.90 | $26.70 | $28.95 | $18.96 | 2,581,620 |
| 2021-02-19 | $26.59 | $27.37 | $26.58 | $27.18 | $17.80 | 1,043,760 |
| 2021-02-18 | $26.26 | $27.48 | $25.68 | $27.18 | $17.80 | 1,358,250 |
| 2021-02-17 | $26.02 | $26.02 | $26.02 | $26.02 | $17.04 | 0 |
| 2021-02-16 | $26.02 | $26.02 | $26.02 | $26.02 | $17.04 | 0 |
| 2021-02-15 | $26.02 | $26.02 | $26.02 | $26.02 | $17.04 | 0 |
| 2021-02-12 | $26.02 | $26.02 | $26.02 | $26.02 | $17.04 | 0 |
| 2021-02-11 | $26.02 | $26.02 | $26.02 | $26.02 | $17.04 | 0 |
| 2021-02-10 | $25.38 | $26.47 | $25.31 | $26.02 | $17.04 | 1,124,470 |
| 2021-02-09 | $25.40 | $26.00 | $25.20 | $25.64 | $16.80 | 1,154,800 |
| 2021-02-08 | $23.80 | $25.93 | $23.76 | $25.82 | $16.91 | 1,543,810 |
| 2021-02-05 | $24.00 | $24.55 | $23.70 | $24.00 | $15.72 | 869,750 |
| 2021-02-04 | $24.64 | $24.65 | $23.70 | $24.06 | $15.76 | 837,430 |
| 2021-02-03 | $25.48 | $25.48 | $24.17 | $24.64 | $16.14 | 1,248,610 |
| 2021-02-02 | $24.11 | $25.44 | $23.71 | $24.86 | $16.28 | 872,540 |
| 2021-02-01 | $24.25 | $24.86 | $24.17 | $24.48 | $16.04 | 552,110 |
| 2021-01-29 | $24.50 | $25.65 | $24.03 | $24.49 | $16.04 | 1,232,650 |
| 2021-01-28 | $22.67 | $24.94 | $22.53 | $24.50 | $16.05 | 1,588,450 |
| 2021-01-27 | $22.71 | $23.30 | $22.34 | $23.20 | $15.20 | 639,250 |
| 2021-01-26 | $23.50 | $23.69 | $22.71 | $23.16 | $15.17 | 824,510 |
| 2021-01-25 | $24.00 | $24.00 | $22.53 | $23.69 | $15.52 | 1,979,330 |
| 2021-01-22 | $24.72 | $25.18 | $24.22 | $24.41 | $15.99 | 1,468,090 |
| 2021-01-21 | $24.41 | $25.30 | $23.77 | $25.10 | $16.44 | 1,982,360 |
| 2021-01-20 | $25.67 | $25.73 | $24.09 | $24.59 | $16.11 | 2,643,850 |
| 2021-01-19 | $27.25 | $27.66 | $24.91 | $25.93 | $16.99 | 3,540,300 |
| 2021-01-18 | $24.06 | $27.07 | $24.06 | $26.68 | $17.48 | 3,037,770 |
| 2021-01-15 | $24.40 | $25.37 | $23.10 | $24.70 | $16.18 | 2,833,130 |
| 2021-01-14 | $20.91 | $24.80 | $20.04 | $24.40 | $15.98 | 3,943,000 |
| 2021-01-13 | $21.48 | $21.48 | $20.30 | $20.93 | $13.71 | 1,289,000 |
| 2021-01-12 | $21.10 | $21.60 | $20.66 | $21.30 | $13.95 | 950,590 |
| 2021-01-11 | $21.76 | $21.95 | $20.65 | $21.02 | $13.77 | 912,410 |
| 2021-01-08 | $21.41 | $21.78 | $20.50 | $21.55 | $14.12 | 1,032,470 |
| 2021-01-07 | $22.39 | $22.51 | $21.11 | $21.41 | $14.02 | 1,855,940 |
| 2021-01-06 | $22.12 | $22.40 | $21.00 | $22.39 | $14.67 | 2,423,310 |
| 2021-01-05 | $22.75 | $22.76 | $22.08 | $22.18 | $14.53 | 1,301,950 |
| 2021-01-04 | $22.98 | $23.01 | $22.22 | $22.45 | $14.71 | 1,348,950 |
| 2021-01-01 | $22.64 | $22.64 | $22.64 | $22.64 | $14.83 | 0 |
| 2020-12-31 | $22.58 | $23.08 | $22.36 | $22.64 | $14.83 | 915,680 |
| 2020-12-30 | $22.52 | $22.99 | $22.20 | $22.57 | $14.78 | 1,137,460 |
| 2020-12-29 | $22.58 | $23.32 | $22.31 | $22.46 | $14.71 | 820,910 |
| 2020-12-28 | $23.53 | $23.64 | $21.81 | $22.70 | $14.87 | 1,907,980 |
| 2020-12-25 | $23.64 | $23.93 | $23.14 | $23.59 | $15.45 | 502,950 |
| 2020-12-24 | $24.43 | $24.63 | $23.38 | $23.80 | $15.59 | 1,322,000 |
| 2020-12-23 | $24.80 | $24.95 | $24.03 | $24.40 | $15.98 | 637,570 |
| 2020-12-22 | $24.86 | $25.96 | $24.02 | $24.21 | $15.86 | 1,326,650 |
| 2020-12-21 | $24.41 | $24.99 | $23.88 | $24.61 | $16.12 | 974,070 |
| 2020-12-18 | $24.82 | $25.01 | $24.20 | $24.43 | $16.00 | 715,900 |
| 2020-12-17 | $25.47 | $25.47 | $24.18 | $24.81 | $16.25 | 808,420 |
| 2020-12-16 | $25.70 | $26.04 | $25.25 | $25.39 | $16.63 | 525,320 |
| 2020-12-15 | $25.00 | $26.50 | $25.00 | $25.68 | $16.82 | 664,990 |
| 2020-12-14 | $25.31 | $25.48 | $24.61 | $25.07 | $16.42 | 614,320 |
| 2020-12-11 | $26.03 | $26.19 | $25.04 | $25.36 | $16.61 | 1,067,640 |
| 2020-12-10 | $26.49 | $26.51 | $25.65 | $26.18 | $17.15 | 816,720 |
| 2020-12-09 | $26.57 | $26.78 | $25.90 | $25.96 | $17.01 | 788,810 |
| 2020-12-08 | $26.51 | $26.95 | $26.30 | $26.60 | $17.42 | 591,700 |
| 2020-12-07 | $27.38 | $27.50 | $26.31 | $26.39 | $17.29 | 1,039,160 |
| 2020-12-04 | $27.80 | $27.80 | $27.05 | $27.50 | $18.01 | 599,910 |
| 2020-12-03 | $27.77 | $28.28 | $27.00 | $27.21 | $17.82 | 1,289,170 |
| 2020-12-02 | $26.34 | $28.47 | $26.30 | $27.89 | $18.27 | 2,513,780 |
| 2020-12-01 | $26.74 | $27.01 | $26.10 | $26.49 | $17.35 | 822,770 |
| 2020-11-30 | $27.09 | $27.35 | $26.22 | $26.74 | $17.52 | 1,206,610 |
| 2020-11-27 | $27.08 | $27.56 | $27.00 | $27.41 | $17.96 | 774,550 |
| 2020-11-26 | $27.91 | $28.55 | $26.60 | $27.50 | $18.01 | 1,646,670 |
| 2020-11-25 | $26.39 | $28.50 | $25.85 | $27.81 | $18.22 | 2,454,980 |
| 2020-11-24 | $26.80 | $27.11 | $26.18 | $26.26 | $17.20 | 1,076,700 |
| 2020-11-23 | $27.37 | $27.78 | $26.79 | $26.91 | $17.63 | 827,480 |
| 2020-11-20 | $27.87 | $28.09 | $27.20 | $27.43 | $17.97 | 768,820 |
| 2020-11-19 | $27.86 | $27.96 | $27.12 | $27.51 | $18.02 | 1,006,500 |
| 2020-11-18 | $28.50 | $28.80 | $27.80 | $28.05 | $18.37 | 995,330 |
| 2020-11-17 | $29.20 | $29.20 | $28.05 | $28.37 | $18.58 | 1,046,550 |
| 2020-11-16 | $29.20 | $29.29 | $28.11 | $28.80 | $18.87 | 1,485,150 |
| 2020-11-13 | $27.85 | $29.21 | $27.23 | $28.90 | $18.93 | 2,235,480 |
| 2020-11-12 | $27.84 | $28.45 | $27.54 | $27.85 | $18.24 | 870,630 |
| 2020-11-11 | $27.63 | $28.43 | $27.52 | $27.81 | $18.22 | 840,940 |
| 2020-11-10 | $27.87 | $28.67 | $27.70 | $27.89 | $18.27 | 1,647,360 |
| 2020-11-09 | $26.60 | $28.20 | $26.60 | $27.80 | $18.21 | 1,985,230 |
| 2020-11-06 | $27.37 | $27.37 | $26.20 | $26.54 | $17.39 | 1,120,930 |
| 2020-11-05 | $26.60 | $27.26 | $26.51 | $27.06 | $17.73 | 1,334,100 |
| 2020-11-04 | $26.65 | $26.80 | $25.91 | $26.34 | $17.25 | 760,070 |
| 2020-11-03 | $26.43 | $26.77 | $25.85 | $26.59 | $17.42 | 952,660 |
| 2020-11-02 | $26.63 | $26.87 | $25.76 | $26.51 | $17.37 | 1,349,000 |
| 2020-10-30 | $26.97 | $27.33 | $26.24 | $26.63 | $17.44 | 1,376,020 |
| 2020-10-29 | $26.98 | $27.48 | $26.16 | $26.98 | $17.67 | 1,183,260 |
| 2020-10-28 | $27.34 | $27.81 | $26.40 | $26.76 | $17.53 | 1,169,590 |
| 2020-10-27 | $26.72 | $27.63 | $26.44 | $27.25 | $17.85 | 1,711,760 |
| 2020-10-26 | $27.21 | $27.63 | $26.02 | $26.72 | $17.50 | 2,063,020 |
| 2020-10-23 | $29.78 | $29.78 | $27.40 | $27.58 | $18.07 | 1,829,390 |
| 2020-10-22 | $28.89 | $29.13 | $28.20 | $28.70 | $18.80 | 852,730 |
| 2020-10-21 | $30.51 | $30.51 | $28.98 | $28.98 | $18.98 | 1,104,740 |
| 2020-10-20 | $29.75 | $30.37 | $29.61 | $30.22 | $19.80 | 792,510 |
| 2020-10-19 | $30.19 | $30.36 | $29.70 | $30.25 | $19.82 | 1,156,860 |
| 2020-10-16 | $30.34 | $30.48 | $29.70 | $29.96 | $19.63 | 938,640 |
| 2020-10-15 | $30.40 | $30.95 | $29.91 | $30.29 | $19.84 | 1,014,660 |
| 2020-10-14 | $30.69 | $31.13 | $30.05 | $30.20 | $19.78 | 1,362,530 |
| 2020-10-13 | $29.91 | $30.98 | $29.34 | $30.79 | $20.17 | 2,327,380 |
| 2020-10-12 | $30.38 | $31.15 | $29.62 | $30.12 | $19.73 | 3,791,050 |
| 2020-10-09 | $29.98 | $30.98 | $29.55 | $30.38 | $19.90 | 2,130,860 |
| 2020-10-08 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-10-07 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-10-06 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-10-05 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-10-02 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-10-01 | $29.69 | $29.69 | $29.69 | $29.69 | $19.45 | 0 |
| 2020-09-30 | $28.79 | $29.86 | $28.72 | $29.69 | $19.45 | 2,188,200 |
| 2020-09-29 | $29.00 | $29.58 | $28.60 | $28.69 | $18.79 | 1,594,200 |
| 2020-09-28 | $28.98 | $30.60 | $28.61 | $28.88 | $18.92 | 1,562,370 |
| 2020-09-25 | $30.18 | $30.18 | $28.95 | $29.00 | $19.00 | 1,048,440 |
| 2020-09-24 | $30.00 | $30.70 | $29.21 | $29.38 | $19.25 | 1,019,510 |
| 2020-09-23 | $32.69 | $33.45 | $29.18 | $30.02 | $19.66 | 1,648,640 |
| 2020-09-22 | $30.57 | $30.90 | $29.50 | $29.88 | $19.57 | 1,713,340 |
| 2020-09-21 | $30.41 | $31.49 | $30.07 | $30.70 | $20.11 | 2,992,840 |
| 2020-09-18 | $28.60 | $31.28 | $28.60 | $30.41 | $19.92 | 3,789,840 |
| 2020-09-17 | $28.77 | $29.50 | $27.30 | $28.97 | $18.98 | 4,183,590 |
| 2020-09-16 | $34.00 | $34.05 | $28.50 | $30.20 | $19.78 | 7,176,060 |
| 2020-09-15 | $34.60 | $34.75 | $33.35 | $33.73 | $22.10 | 1,775,220 |
| 2020-09-14 | $35.66 | $36.50 | $33.80 | $34.76 | $22.77 | 2,526,730 |
| 2020-09-11 | $35.00 | $35.71 | $34.00 | $35.02 | $22.94 | 1,368,780 |
| 2020-09-10 | $35.17 | $35.97 | $34.60 | $35.26 | $23.10 | 1,766,930 |
| 2020-09-09 | $35.50 | $36.88 | $34.91 | $35.05 | $22.96 | 1,963,180 |
| 2020-09-08 | $35.34 | $36.40 | $34.31 | $36.28 | $23.77 | 1,678,850 |
| 2020-09-07 | $35.00 | $36.78 | $34.47 | $35.38 | $23.18 | 2,787,800 |
| 2020-09-04 | $33.16 | $34.98 | $33.16 | $34.75 | $22.76 | 2,192,990 |
| 2020-09-03 | $33.81 | $34.25 | $33.10 | $33.86 | $22.18 | 1,731,120 |
| 2020-09-02 | $34.38 | $34.63 | $33.58 | $33.66 | $22.05 | 1,879,760 |
| 2020-09-01 | $34.30 | $35.03 | $33.52 | $34.46 | $22.57 | 2,170,400 |
| 2020-08-31 | $32.40 | $35.15 | $32.29 | $34.30 | $22.47 | 3,347,960 |
| 2020-08-28 | $31.50 | $32.88 | $31.19 | $32.20 | $21.09 | 2,623,340 |
| 2020-08-27 | $31.87 | $31.87 | $30.11 | $31.43 | $20.59 | 2,058,080 |
| 2020-08-26 | $30.95 | $31.86 | $30.37 | $30.80 | $20.18 | 2,091,460 |
| 2020-08-25 | $32.66 | $32.66 | $30.70 | $31.38 | $20.56 | 2,891,490 |
| 2020-08-24 | $30.87 | $32.50 | $30.37 | $31.94 | $20.92 | 2,561,610 |
| 2020-08-21 | $28.82 | $30.96 | $28.70 | $30.87 | $20.22 | 3,281,540 |
| 2020-08-20 | $29.89 | $29.89 | $28.10 | $28.40 | $18.60 | 2,897,510 |
| 2020-08-19 | $31.30 | $31.55 | $29.45 | $29.75 | $19.49 | 2,971,900 |
| 2020-08-18 | $31.06 | $31.65 | $30.64 | $31.26 | $20.48 | 2,137,340 |
| 2020-08-17 | $30.00 | $31.30 | $29.00 | $30.96 | $20.28 | 2,476,400 |
| 2020-08-14 | $30.19 | $30.84 | $29.37 | $29.52 | $19.34 | 2,459,540 |
| 2020-08-13 | $30.27 | $30.27 | $28.32 | $30.03 | $19.67 | 3,620,750 |
| 2020-08-12 | $28.03 | $29.45 | $27.20 | $29.00 | $19.00 | 4,242,650 |
| 2020-08-11 | $28.52 | $30.18 | $28.52 | $29.00 | $19.00 | 3,458,700 |
| 2020-08-10 | $29.70 | $30.35 | $29.02 | $30.02 | $19.66 | 3,392,000 |
| 2020-08-07 | $29.30 | $29.76 | $28.10 | $28.95 | $18.96 | 4,367,860 |
| 2020-08-06 | $29.06 | $29.56 | $28.25 | $28.60 | $18.73 | 5,572,510 |
| 2020-08-05 | $28.47 | $30.59 | $28.00 | $29.18 | $19.11 | 6,524,890 |
| 2020-08-04 | $26.59 | $28.37 | $26.10 | $28.33 | $18.56 | 4,709,290 |
| 2020-08-03 | $26.80 | $26.92 | $25.85 | $26.60 | $17.42 | 5,543,720 |
| 2020-07-31 | $24.25 | $26.51 | $23.88 | $26.29 | $17.22 | 4,163,980 |
| 2020-07-30 | $23.89 | $25.00 | $23.89 | $24.13 | $15.81 | 2,891,580 |
| 2020-07-29 | $22.88 | $24.35 | $22.88 | $24.10 | $15.79 | 3,442,610 |
| 2020-07-28 | $21.79 | $23.30 | $21.60 | $23.08 | $15.12 | 3,697,620 |
| 2020-07-27 | $22.65 | $22.66 | $21.20 | $21.66 | $14.19 | 2,265,670 |
| 2020-07-24 | $23.37 | $23.38 | $21.44 | $21.58 | $14.14 | 3,171,830 |
| 2020-07-23 | $23.20 | $23.36 | $22.33 | $23.00 | $15.07 | 2,960,790 |
| 2020-07-22 | $22.75 | $23.65 | $22.62 | $22.80 | $14.94 | 3,695,680 |
| 2020-07-21 | $22.17 | $23.50 | $22.03 | $23.00 | $15.07 | 4,881,970 |
| 2020-07-20 | $21.04 | $22.47 | $21.04 | $22.46 | $14.71 | 4,614,900 |
| 2020-07-17 | $20.02 | $21.50 | $20.02 | $21.04 | $13.78 | 4,846,530 |
| 2020-07-16 | $21.02 | $21.77 | $19.58 | $19.91 | $13.04 | 4,233,150 |
| 2020-07-15 | $22.50 | $22.76 | $21.19 | $21.20 | $13.89 | 5,083,540 |
| 2020-07-14 | $21.89 | $23.23 | $21.38 | $22.74 | $14.90 | 6,597,280 |
| 2020-07-13 | $21.46 | $22.20 | $21.27 | $21.80 | $14.28 | 6,054,170 |
| 2020-07-10 | $19.72 | $21.41 | $19.31 | $21.41 | $14.02 | 6,981,020 |
| 2020-07-09 | $19.44 | $19.75 | $19.22 | $19.46 | $12.75 | 3,497,450 |
| 2020-07-08 | $19.22 | $19.92 | $18.99 | $19.42 | $12.72 | 4,004,820 |
| 2020-07-07 | $18.40 | $19.89 | $18.16 | $19.30 | $12.64 | 6,572,390 |
| 2020-07-06 | $18.02 | $18.95 | $17.90 | $18.60 | $12.18 | 5,443,510 |
| 2020-07-03 | $17.79 | $18.08 | $17.18 | $17.79 | $11.65 | 2,459,610 |
| 2020-07-02 | $18.57 | $18.57 | $17.68 | $17.76 | $11.63 | 3,046,420 |
| 2020-07-01 | $18.00 | $18.84 | $17.74 | $18.20 | $11.92 | 3,841,510 |
| 2020-06-30 | $17.51 | $18.14 | $17.19 | $18.09 | $11.85 | 4,824,840 |
| 2020-06-29 | $17.68 | $17.81 | $17.13 | $17.28 | $11.32 | 3,130,220 |
| 2020-06-26 | $17.46 | $17.46 | $17.46 | $17.46 | $11.44 | 0 |
| 2020-06-25 | $17.46 | $17.46 | $17.46 | $17.46 | $11.44 | 0 |
| 2020-06-24 | $17.61 | $17.90 | $17.31 | $17.46 | $11.44 | 2,973,770 |
| 2020-06-23 | $17.90 | $18.55 | $17.63 | $17.68 | $11.58 | 5,008,940 |
| 2020-06-22 | $17.88 | $18.08 | $17.65 | $17.83 | $11.68 | 3,878,620 |
| 2020-06-19 | $18.85 | $18.85 | $17.50 | $17.91 | $11.73 | 7,225,600 |
| 2020-06-18 | $18.21 | $18.92 | $17.90 | $18.68 | $12.24 | 3,839,530 |
| 2020-06-17 | $18.15 | $18.58 | $17.77 | $18.21 | $11.93 | 3,319,190 |
| 2020-06-16 | $17.65 | $18.15 | $17.65 | $18.04 | $11.82 | 2,883,700 |
| 2020-06-15 | $17.64 | $18.62 | $17.56 | $17.72 | $11.61 | 5,288,450 |
| 2020-06-12 | $16.89 | $17.77 | $16.81 | $17.75 | $11.63 | 4,114,180 |
| 2020-06-11 | $17.70 | $17.71 | $16.93 | $17.24 | $11.29 | 3,859,930 |
| 2020-06-10 | $17.95 | $18.19 | $17.30 | $17.37 | $11.38 | 3,828,000 |
| 2020-06-09 | $17.75 | $18.98 | $17.44 | $17.72 | $11.61 | 4,916,150 |
| 2020-06-08 | $18.05 | $18.48 | $17.60 | $17.79 | $11.65 | 4,567,970 |
| 2020-06-05 | $16.96 | $18.58 | $16.70 | $18.25 | $11.95 | 7,872,130 |
| 2020-06-04 | $16.39 | $17.42 | $16.10 | $16.99 | $11.13 | 7,926,040 |
| 2020-06-03 | $16.19 | $17.46 | $15.86 | $16.40 | $10.74 | 11,650,870 |
| 2020-06-02 | $14.80 | $16.18 | $14.72 | $16.18 | $10.60 | 6,480,080 |
| 2020-06-01 | $14.34 | $14.96 | $14.20 | $14.71 | $9.64 | 3,665,420 |
| 2020-05-29 | $14.05 | $14.88 | $14.00 | $14.54 | $9.52 | 3,540,900 |
| 2020-05-28 | $15.01 | $15.06 | $13.81 | $14.20 | $9.30 | 4,319,980 |
| 2020-05-27 | $15.10 | $15.14 | $14.35 | $14.50 | $9.50 | 4,449,220 |
| 2020-05-26 | $14.87 | $15.29 | $14.48 | $14.92 | $9.77 | 4,351,030 |
| 2020-05-25 | $14.58 | $15.50 | $14.25 | $14.87 | $9.74 | 4,962,580 |
| 2020-05-22 | $15.10 | $15.80 | $14.50 | $14.99 | $9.82 | 7,069,830 |
| 2020-05-21 | $14.80 | $15.20 | $14.72 | $15.05 | $9.86 | 5,734,210 |
| 2020-05-20 | $14.55 | $15.18 | $14.23 | $14.94 | $9.79 | 5,819,870 |
| 2020-05-19 | $14.60 | $14.74 | $14.33 | $14.69 | $9.62 | 6,103,810 |
| 2020-05-18 | $14.71 | $14.95 | $14.01 | $14.33 | $9.39 | 7,246,170 |
| 2020-05-15 | $15.20 | $16.16 | $14.95 | $15.10 | $9.89 | 14,714,450 |
| 2020-05-14 | $13.81 | $15.98 | $13.70 | $15.98 | $10.47 | 18,487,910 |
| 2020-05-13 | $14.68 | $15.71 | $14.20 | $14.53 | $9.52 | 18,232,120 |
| 2020-05-12 | $13.24 | $14.28 | $13.24 | $14.28 | $9.35 | 9,306,210 |
| 2020-05-11 | $11.82 | $12.98 | $11.82 | $12.98 | $8.50 | 2,645,780 |
| 2020-05-08 | $11.61 | $12.00 | $11.48 | $11.80 | $7.73 | 1,703,260 |
| 2020-05-07 | $11.85 | $11.98 | $11.54 | $11.60 | $7.60 | 2,022,810 |
| 2020-05-06 | $17.95 | $18.18 | $17.75 | $18.18 | $7.83 | 1,649,970 |
| 2020-05-05 | $18.11 | $18.11 | $18.11 | $18.11 | $7.80 | 0 |
| 2020-05-04 | $18.11 | $18.11 | $18.11 | $18.11 | $7.80 | 0 |
| 2020-05-01 | $18.11 | $18.11 | $18.11 | $18.11 | $7.80 | 0 |
| 2020-04-30 | $18.49 | $18.50 | $18.05 | $18.11 | $7.80 | 2,145,100 |
| 2020-04-29 | $17.89 | $18.50 | $17.56 | $18.33 | $7.90 | 1,340,470 |
| 2020-04-28 | $18.33 | $18.42 | $16.92 | $17.82 | $7.68 | 1,314,130 |
| 2020-04-27 | $17.69 | $18.25 | $17.69 | $18.23 | $7.85 | 1,072,410 |
| 2020-04-24 | $18.29 | $18.29 | $17.61 | $17.99 | $7.75 | 1,234,350 |
| 2020-04-23 | $18.17 | $18.44 | $18.00 | $18.23 | $7.85 | 1,872,820 |
| 2020-04-22 | $17.84 | $18.47 | $17.76 | $18.16 | $7.82 | 2,415,220 |
| 2020-04-21 | $17.44 | $18.02 | $17.30 | $18.02 | $7.76 | 1,716,230 |
| 2020-04-20 | $17.50 | $17.70 | $17.23 | $17.53 | $7.55 | 1,402,680 |
| 2020-04-17 | $17.32 | $17.66 | $17.15 | $17.38 | $7.49 | 1,498,680 |
| 2020-04-16 | $17.18 | $17.28 | $16.90 | $17.12 | $7.37 | 1,190,920 |
| 2020-04-15 | $17.79 | $17.79 | $17.08 | $17.10 | $7.37 | 1,512,510 |
| 2020-04-14 | $17.69 | $17.81 | $17.43 | $17.67 | $7.61 | 1,228,190 |
| 2020-04-13 | $17.42 | $17.85 | $17.06 | $17.67 | $7.61 | 1,281,740 |
| 2020-04-10 | $17.77 | $18.11 | $17.44 | $17.52 | $7.55 | 1,989,800 |
| 2020-04-09 | $18.23 | $18.57 | $18.06 | $18.13 | $7.81 | 2,100,580 |
| 2020-04-08 | $18.61 | $18.64 | $18.05 | $18.08 | $7.79 | 3,721,130 |
| 2020-04-07 | $18.64 | $19.38 | $18.11 | $19.00 | $8.18 | 7,154,880 |
| 2020-04-06 | $18.33 | $18.33 | $18.33 | $18.33 | $7.90 | 0 |
| 2020-04-03 | $17.31 | $18.33 | $17.31 | $18.33 | $7.90 | 1,824,460 |
| 2020-04-02 | $16.00 | $16.75 | $16.00 | $16.66 | $7.18 | 1,252,780 |
| 2020-04-01 | $16.39 | $16.66 | $16.00 | $16.12 | $6.94 | 792,210 |
| 2020-03-31 | $16.26 | $16.63 | $16.14 | $16.38 | $7.06 | 964,660 |
| 2020-03-30 | $16.07 | $16.30 | $15.72 | $16.13 | $6.95 | 519,350 |
| 2020-03-27 | $16.50 | $16.54 | $16.15 | $16.23 | $6.99 | 557,180 |
| 2020-03-26 | $16.39 | $16.47 | $16.15 | $16.22 | $6.99 | 546,300 |
| 2020-03-25 | $16.63 | $16.67 | $16.33 | $16.50 | $7.11 | 954,840 |
| 2020-03-24 | $16.06 | $16.35 | $15.90 | $16.34 | $7.04 | 690,260 |
| 2020-03-23 | $16.30 | $16.40 | $15.66 | $15.81 | $6.81 | 712,230 |
| 2020-03-20 | $16.48 | $16.79 | $16.20 | $16.55 | $7.13 | 795,840 |
| 2020-03-19 | $15.94 | $16.39 | $15.91 | $16.31 | $7.03 | 1,307,570 |
| 2020-03-18 | $16.00 | $16.56 | $15.83 | $15.90 | $6.85 | 1,270,460 |
| 2020-03-17 | $16.26 | $16.57 | $15.66 | $15.93 | $6.86 | 1,371,280 |
| 2020-03-16 | $16.25 | $17.78 | $16.25 | $16.27 | $7.01 | 2,419,650 |
| 2020-03-13 | $16.30 | $16.90 | $15.50 | $16.47 | $7.09 | 1,525,020 |
| 2020-03-12 | $17.63 | $17.63 | $16.50 | $17.11 | $7.37 | 1,885,840 |
| 2020-03-11 | $17.91 | $18.38 | $17.68 | $17.72 | $7.63 | 1,510,060 |
| 2020-03-10 | $17.46 | $18.10 | $17.32 | $17.94 | $7.73 | 1,334,380 |
| 2020-03-09 | $18.49 | $18.57 | $17.85 | $17.88 | $7.70 | 1,566,150 |
| 2020-03-06 | $18.70 | $19.11 | $18.42 | $18.89 | $8.14 | 1,637,250 |
| 2020-03-05 | $18.82 | $18.86 | $18.25 | $18.71 | $8.06 | 1,521,220 |
| 2020-03-04 | $18.39 | $18.66 | $18.10 | $18.55 | $7.99 | 1,538,240 |
| 2020-03-03 | $18.12 | $18.42 | $17.80 | $18.35 | $7.90 | 1,601,680 |
| 2020-03-02 | $17.36 | $17.96 | $17.25 | $17.86 | $7.69 | 1,080,760 |
| 2020-02-28 | $17.30 | $17.81 | $16.78 | $17.35 | $7.47 | 1,798,660 |
| 2020-02-27 | $18.32 | $18.32 | $17.85 | $17.88 | $7.70 | 1,689,380 |
| 2020-02-26 | $18.31 | $18.66 | $18.13 | $18.29 | $7.88 | 1,363,440 |
| 2020-02-25 | $19.07 | $19.17 | $18.21 | $18.84 | $8.12 | 2,730,540 |
| 2020-02-24 | $19.70 | $19.70 | $18.99 | $19.48 | $8.39 | 2,161,900 |
| 2020-02-21 | $19.15 | $20.05 | $18.81 | $19.72 | $8.49 | 1,958,240 |
| 2020-02-20 | $19.00 | $19.36 | $19.00 | $19.30 | $8.31 | 1,519,340 |
| 2020-02-19 | $19.17 | $19.87 | $18.91 | $18.99 | $8.18 | 2,164,310 |
| 2020-02-18 | $18.67 | $19.22 | $18.59 | $19.18 | $8.26 | 2,062,770 |
| 2020-02-17 | $18.14 | $18.82 | $18.14 | $18.67 | $8.04 | 1,947,470 |
| 2020-02-14 | $18.25 | $18.39 | $17.95 | $18.21 | $7.84 | 901,200 |
| 2020-02-13 | $18.50 | $18.58 | $18.06 | $18.17 | $7.83 | 1,308,600 |
| 2020-02-12 | $18.35 | $18.55 | $18.19 | $18.48 | $7.96 | 1,179,160 |
| 2020-02-11 | $18.53 | $18.67 | $18.23 | $18.33 | $7.90 | 1,331,140 |
| 2020-02-10 | $18.08 | $18.70 | $18.00 | $18.53 | $7.98 | 1,795,070 |
| 2020-02-07 | $18.06 | $18.47 | $17.70 | $18.08 | $7.79 | 1,526,390 |
| 2020-02-06 | $18.19 | $18.79 | $17.70 | $18.33 | $7.90 | 2,150,400 |
| 2020-02-05 | $18.22 | $18.88 | $17.90 | $18.10 | $7.80 | 1,744,090 |
| 2020-02-04 | $16.31 | $18.79 | $16.31 | $18.24 | $7.86 | 1,938,340 |
| 2020-02-03 | $17.66 | $18.28 | $17.66 | $17.66 | $7.61 | 1,357,590 |
| 2020-01-31 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-30 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-29 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-28 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-27 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-24 | $19.62 | $19.62 | $19.62 | $19.62 | $8.45 | 0 |
| 2020-01-23 | $20.89 | $20.89 | $19.50 | $19.62 | $8.45 | 1,842,430 |
| 2020-01-22 | $20.47 | $21.00 | $19.63 | $21.00 | $9.05 | 1,472,690 |
| 2020-01-21 | $21.40 | $21.40 | $20.37 | $20.66 | $8.90 | 1,221,090 |
| 2020-01-20 | $20.00 | $21.43 | $20.00 | $21.11 | $9.09 | 2,226,880 |
| 2020-01-17 | $20.66 | $20.88 | $20.01 | $20.23 | $8.71 | 1,873,210 |
| 2020-01-16 | $20.29 | $20.83 | $20.29 | $20.61 | $8.88 | 900,960 |
| 2020-01-15 | $20.10 | $20.77 | $20.10 | $20.68 | $8.91 | 1,580,380 |
| 2020-01-14 | $20.81 | $21.24 | $20.20 | $20.32 | $8.75 | 1,830,490 |
| 2020-01-13 | $20.45 | $21.18 | $20.45 | $20.95 | $9.02 | 1,592,120 |
| 2020-01-10 | $20.42 | $20.75 | $20.00 | $20.40 | $8.79 | 1,840,530 |
| 2020-01-09 | $20.20 | $20.55 | $20.01 | $20.38 | $8.78 | 1,414,760 |
| 2020-01-08 | $20.18 | $20.75 | $19.95 | $20.21 | $8.71 | 1,902,340 |
| 2020-01-07 | $19.57 | $21.45 | $19.29 | $20.51 | $8.83 | 2,990,110 |
| 2020-01-06 | $19.54 | $19.75 | $19.30 | $19.55 | $8.42 | 1,681,450 |
| 2020-01-03 | $19.90 | $20.25 | $19.61 | $19.80 | $8.53 | 1,966,540 |
| 2020-01-02 | $18.52 | $20.06 | $18.32 | $20.03 | $8.63 | 3,482,270 |
| 2020-01-01 | $18.30 | $18.30 | $18.30 | $18.30 | $7.88 | 0 |
| 2019-12-31 | $18.38 | $18.58 | $18.17 | $18.30 | $7.88 | 1,329,140 |
| 2019-12-30 | $18.12 | $18.72 | $17.97 | $18.46 | $7.95 | 2,119,590 |
| 2019-12-27 | $18.35 | $18.79 | $17.85 | $17.97 | $7.74 | 2,381,430 |
| 2019-12-26 | $18.14 | $18.41 | $18.00 | $18.35 | $7.90 | 1,722,490 |
| 2019-12-25 | $18.38 | $18.60 | $18.11 | $18.22 | $7.85 | 2,869,440 |
| 2019-12-24 | $17.18 | $18.98 | $17.18 | $18.47 | $7.96 | 3,290,280 |
| 2019-12-23 | $17.32 | $17.68 | $17.11 | $17.43 | $7.51 | 2,508,290 |
| 2019-12-20 | $16.65 | $17.92 | $16.65 | $17.58 | $7.57 | 4,610,610 |
| 2019-12-19 | $16.40 | $16.68 | $16.36 | $16.62 | $7.16 | 1,142,540 |
| 2019-12-18 | $16.47 | $16.59 | $16.35 | $16.45 | $7.09 | 1,110,340 |
| 2019-12-17 | $16.45 | $16.59 | $16.35 | $16.47 | $7.09 | 1,409,020 |
| 2019-12-16 | $16.28 | $16.48 | $16.13 | $16.45 | $7.09 | 1,621,660 |
| 2019-12-13 | $15.96 | $16.23 | $15.96 | $16.21 | $6.98 | 1,223,630 |
| 2019-12-12 | $16.15 | $16.18 | $15.94 | $15.96 | $6.88 | 782,200 |
| 2019-12-11 | $16.16 | $16.36 | $16.06 | $16.20 | $6.98 | 869,340 |
| 2019-12-10 | $15.76 | $16.27 | $15.74 | $16.25 | $7.00 | 1,468,790 |
| 2019-12-09 | $15.95 | $16.09 | $15.80 | $15.82 | $6.81 | 710,520 |
| 2019-12-06 | $15.88 | $15.97 | $15.76 | $15.92 | $6.86 | 780,710 |
| 2019-12-05 | $15.90 | $15.99 | $15.62 | $15.93 | $6.86 | 1,167,940 |
| 2019-12-04 | $15.46 | $16.40 | $15.46 | $15.85 | $6.83 | 1,947,610 |
| 2019-12-03 | $15.20 | $15.80 | $15.06 | $15.70 | $6.76 | 1,322,740 |
| 2019-12-02 | $15.21 | $15.43 | $15.20 | $15.27 | $6.58 | 771,090 |
| 2019-11-29 | $15.45 | $15.53 | $15.08 | $15.39 | $6.63 | 1,303,810 |
| 2019-11-28 | $15.78 | $16.05 | $15.52 | $15.56 | $6.70 | 1,464,300 |
| 2019-11-27 | $16.30 | $16.32 | $15.72 | $15.82 | $6.81 | 2,103,980 |
| 2019-11-26 | $15.96 | $16.35 | $15.81 | $16.30 | $7.02 | 3,355,920 |
| 2019-11-25 | $18.39 | $18.39 | $16.58 | $16.80 | $7.24 | 7,075,160 |
| 2019-11-22 | $15.67 | $17.00 | $15.63 | $17.00 | $7.32 | 2,611,510 |
| 2019-11-21 | $15.03 | $15.54 | $14.94 | $15.45 | $6.66 | 948,990 |
| 2019-11-20 | $15.23 | $15.32 | $14.95 | $15.01 | $6.47 | 380,510 |
| 2019-11-19 | $14.86 | $15.28 | $14.86 | $15.22 | $6.56 | 807,360 |
| 2019-11-18 | $14.83 | $15.05 | $14.77 | $14.94 | $6.44 | 370,080 |
| 2019-11-15 | $15.04 | $15.15 | $14.76 | $14.88 | $6.41 | 523,580 |
| 2019-11-14 | $15.23 | $15.30 | $14.91 | $15.15 | $6.53 | 533,280 |
| 2019-11-13 | $15.21 | $15.21 | $14.90 | $15.02 | $6.47 | 611,000 |
| 2019-11-12 | $15.30 | $15.30 | $14.94 | $15.12 | $6.51 | 494,100 |
| 2019-11-11 | $15.69 | $15.69 | $15.01 | $15.13 | $6.52 | 760,280 |
| 2019-11-08 | $15.90 | $15.95 | $15.69 | $15.69 | $6.76 | 481,620 |
| 2019-11-07 | $15.80 | $15.90 | $15.64 | $15.83 | $6.82 | 615,200 |
| 2019-11-06 | $15.93 | $16.12 | $15.77 | $15.80 | $6.81 | 557,160 |
| 2019-11-05 | $16.11 | $16.20 | $15.92 | $15.99 | $6.89 | 490,760 |
| 2019-11-04 | $16.35 | $16.58 | $16.06 | $16.10 | $6.94 | 677,980 |
| 2019-11-01 | $16.06 | $16.34 | $15.81 | $16.28 | $7.01 | 626,960 |
| 2019-10-31 | $16.10 | $16.25 | $15.96 | $16.02 | $6.90 | 596,140 |
| 2019-10-30 | $16.32 | $16.32 | $15.88 | $16.10 | $6.94 | 589,900 |
| 2019-10-29 | $16.44 | $16.44 | $16.24 | $16.32 | $7.03 | 809,150 |
| 2019-10-28 | $16.21 | $16.52 | $16.21 | $16.42 | $7.07 | 1,243,530 |
| 2019-10-25 | $16.25 | $16.58 | $15.88 | $16.11 | $6.94 | 745,900 |
| 2019-10-24 | $15.95 | $16.25 | $15.95 | $16.25 | $7.00 | 858,690 |
| 2019-10-23 | $16.24 | $16.30 | $15.84 | $15.94 | $6.87 | 1,003,310 |
| 2019-10-22 | $15.69 | $16.27 | $15.62 | $16.22 | $6.99 | 1,447,890 |
| 2019-10-21 | $15.47 | $15.64 | $15.27 | $15.60 | $6.72 | 613,940 |
| 2019-10-18 | $15.75 | $15.86 | $15.26 | $15.40 | $6.63 | 916,840 |
| 2019-10-17 | $16.20 | $16.20 | $15.68 | $15.76 | $6.79 | 677,600 |
| 2019-10-16 | $16.10 | $16.39 | $15.88 | $15.92 | $6.86 | 604,070 |
| 2019-10-15 | $16.16 | $16.33 | $16.01 | $16.10 | $6.94 | 734,360 |
| 2019-10-14 | $16.19 | $16.39 | $16.12 | $16.32 | $7.03 | 1,006,930 |
| 2019-10-11 | $16.36 | $16.44 | $16.13 | $16.15 | $6.96 | 523,960 |
| 2019-10-10 | $16.28 | $16.34 | $16.17 | $16.32 | $7.03 | 608,380 |
| 2019-10-09 | $15.62 | $16.29 | $15.62 | $16.25 | $7.00 | 633,030 |
| 2019-10-08 | $15.70 | $15.95 | $15.53 | $15.85 | $6.83 | 347,060 |
| 2019-10-07 | $15.75 | $15.75 | $15.75 | $15.75 | $6.78 | 0 |
| 2019-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $6.78 | 0 |
| 2019-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $6.78 | 0 |
| 2019-10-02 | $15.75 | $15.75 | $15.75 | $15.75 | $6.78 | 0 |
| 2019-10-01 | $15.75 | $15.75 | $15.75 | $15.75 | $6.78 | 0 |
| 2019-09-30 | $15.83 | $15.93 | $15.72 | $15.75 | $6.78 | 397,240 |
| 2019-09-27 | $15.72 | $15.99 | $15.62 | $15.85 | $6.83 | 440,550 |
| 2019-09-26 | $15.95 | $16.20 | $15.54 | $15.71 | $6.77 | 613,810 |
| 2019-09-25 | $15.96 | $16.16 | $15.80 | $15.95 | $6.87 | 621,080 |
| 2019-09-24 | $15.80 | $16.07 | $15.80 | $15.96 | $6.88 | 656,560 |
| 2019-09-23 | $16.16 | $16.16 | $15.68 | $15.80 | $6.81 | 906,290 |
| 2019-09-20 | $16.08 | $16.34 | $16.05 | $16.05 | $6.91 | 1,265,080 |
| 2019-09-19 | $16.44 | $16.46 | $16.13 | $16.29 | $7.02 | 1,322,980 |
| 2019-09-18 | $16.69 | $16.83 | $16.31 | $16.40 | $7.06 | 1,874,620 |
| 2019-09-17 | $16.22 | $17.36 | $16.05 | $16.87 | $7.27 | 3,338,190 |
| 2019-09-16 | $16.07 | $16.37 | $16.07 | $16.20 | $6.98 | 973,090 |
| 2019-09-13 | $16.07 | $16.07 | $16.07 | $16.07 | $6.92 | 0 |
| 2019-09-12 | $15.98 | $16.11 | $15.82 | $16.07 | $6.92 | 735,350 |
| 2019-09-11 | $16.01 | $16.09 | $15.84 | $15.87 | $6.84 | 820,480 |
| 2019-09-10 | $16.15 | $16.15 | $15.92 | $16.00 | $6.89 | 1,206,490 |
| 2019-09-09 | $16.06 | $16.16 | $15.88 | $16.14 | $6.95 | 1,567,520 |
| 2019-09-06 | $15.99 | $16.08 | $15.87 | $15.98 | $6.88 | 840,950 |
| 2019-09-05 | $15.85 | $16.10 | $15.85 | $15.86 | $6.83 | 1,218,860 |
| 2019-09-04 | $15.54 | $15.85 | $15.53 | $15.85 | $6.83 | 654,390 |
| 2019-09-03 | $15.91 | $15.91 | $15.64 | $15.75 | $6.78 | 1,101,430 |
| 2019-09-02 | $15.44 | $15.96 | $15.37 | $15.94 | $6.87 | 1,324,440 |
| 2019-08-30 | $15.80 | $16.35 | $15.60 | $15.62 | $6.73 | 2,813,750 |
| 2019-08-29 | $15.34 | $15.45 | $15.12 | $15.36 | $6.62 | 680,250 |
| 2019-08-28 | $15.22 | $15.36 | $15.18 | $15.30 | $6.59 | 451,280 |
| 2019-08-27 | $14.93 | $15.29 | $14.93 | $15.24 | $6.56 | 742,730 |
| 2019-08-26 | $15.03 | $15.09 | $14.86 | $14.90 | $6.42 | 515,200 |
| 2019-08-23 | $15.22 | $15.33 | $15.12 | $15.22 | $6.56 | 355,120 |
| 2019-08-22 | $15.17 | $15.27 | $15.13 | $15.24 | $6.56 | 319,500 |
| 2019-08-21 | $15.22 | $15.27 | $15.11 | $15.19 | $6.54 | 390,080 |
| 2019-08-20 | $15.29 | $15.41 | $15.20 | $15.23 | $6.56 | 439,970 |
| 2019-08-19 | $15.15 | $15.30 | $15.05 | $15.29 | $6.59 | 585,940 |
| 2019-08-16 | $14.87 | $15.03 | $14.81 | $14.94 | $6.44 | 323,150 |
| 2019-08-15 | $14.66 | $14.99 | $14.35 | $14.94 | $6.44 | 547,660 |
| 2019-08-14 | $14.99 | $15.10 | $14.82 | $14.86 | $6.40 | 467,860 |
| 2019-08-13 | $14.76 | $14.90 | $14.70 | $14.75 | $6.35 | 283,580 |
| 2019-08-12 | $14.73 | $14.95 | $14.67 | $14.95 | $6.44 | 365,260 |
| 2019-08-09 | $15.15 | $15.15 | $14.72 | $14.78 | $6.37 | 352,300 |
| 2019-08-08 | $14.91 | $15.08 | $14.91 | $14.98 | $6.45 | 275,930 |
| 2019-08-07 | $15.17 | $15.34 | $14.90 | $14.91 | $6.42 | 388,410 |
| 2019-08-06 | $15.24 | $15.34 | $14.51 | $15.08 | $6.50 | 788,400 |
| 2019-08-05 | $15.60 | $15.85 | $15.40 | $15.47 | $6.66 | 449,520 |
| 2019-08-02 | $15.83 | $15.83 | $15.53 | $15.61 | $6.72 | 627,700 |
| 2019-08-01 | $15.89 | $16.11 | $15.81 | $15.94 | $6.87 | 570,960 |
| 2019-07-31 | $16.21 | $16.35 | $15.95 | $16.05 | $6.91 | 634,850 |
| 2019-07-30 | $16.44 | $16.44 | $16.16 | $16.17 | $6.97 | 625,090 |
| 2019-07-29 | $16.54 | $16.54 | $16.18 | $16.32 | $7.03 | 401,340 |
| 2019-07-26 | $16.53 | $16.57 | $16.27 | $16.40 | $7.06 | 442,500 |
| 2019-07-25 | $16.45 | $16.62 | $16.44 | $16.52 | $7.12 | 387,100 |
| 2019-07-24 | $16.53 | $16.78 | $16.40 | $16.48 | $7.10 | 527,400 |
| 2019-07-23 | $16.21 | $16.50 | $16.13 | $16.35 | $7.04 | 339,120 |
| 2019-07-22 | $16.95 | $17.01 | $16.11 | $16.19 | $6.97 | 900,820 |
| 2019-07-19 | $17.27 | $17.30 | $16.99 | $17.02 | $7.33 | 606,970 |
| 2019-07-18 | $17.41 | $17.41 | $17.00 | $17.00 | $7.32 | 519,360 |
| 2019-07-17 | $17.14 | $17.53 | $17.12 | $17.43 | $7.51 | 617,340 |
| 2019-07-16 | $17.49 | $17.60 | $17.04 | $17.30 | $7.45 | 760,780 |
| 2019-07-15 | $17.34 | $17.62 | $17.21 | $17.52 | $7.55 | 743,680 |
| 2019-07-12 | $17.10 | $17.56 | $16.87 | $17.44 | $7.51 | 1,007,880 |
| 2019-07-11 | $17.10 | $17.15 | $16.84 | $16.86 | $7.26 | 421,150 |
| 2019-07-10 | $16.79 | $17.20 | $16.68 | $16.94 | $7.30 | 664,590 |
| 2019-07-09 | $16.50 | $16.84 | $16.49 | $16.77 | $7.22 | 484,470 |
| 2019-07-08 | $17.15 | $17.28 | $16.48 | $16.56 | $7.13 | 773,660 |
| 2019-07-05 | $17.21 | $17.36 | $17.13 | $17.15 | $7.39 | 511,270 |
| 2019-07-04 | $17.58 | $17.66 | $17.17 | $17.21 | $7.41 | 806,290 |
| 2019-07-03 | $17.83 | $17.83 | $17.33 | $17.60 | $7.58 | 1,443,140 |
| 2019-07-02 | $16.75 | $18.67 | $16.75 | $17.81 | $7.67 | 2,977,940 |
| 2019-07-01 | $16.66 | $17.01 | $16.66 | $16.97 | $7.31 | 880,480 |
| 2019-06-28 | $16.62 | $16.88 | $16.28 | $16.56 | $7.13 | 680,200 |
| 2019-06-27 | $16.55 | $16.83 | $16.55 | $16.68 | $7.19 | 699,870 |
| 2019-06-26 | $16.54 | $16.90 | $16.48 | $16.56 | $7.13 | 509,360 |
| 2019-06-25 | $17.05 | $17.05 | $16.50 | $16.62 | $7.16 | 639,470 |
| 2019-06-24 | $17.00 | $17.13 | $16.76 | $16.92 | $7.29 | 648,770 |
| 2019-06-21 | $16.82 | $17.29 | $16.74 | $17.00 | $7.32 | 1,128,570 |
| 2019-06-20 | $16.52 | $16.60 | $16.22 | $16.55 | $7.13 | 634,080 |
| 2019-06-19 | $16.50 | $16.63 | $16.22 | $16.35 | $7.04 | 573,940 |
| 2019-06-18 | $16.19 | $16.46 | $16.19 | $16.26 | $7.00 | 312,120 |
| 2019-06-17 | $16.17 | $16.62 | $16.17 | $16.28 | $7.01 | 426,350 |
| 2019-06-14 | $17.38 | $17.38 | $16.40 | $16.53 | $7.12 | 775,110 |
| 2019-06-13 | $16.13 | $16.65 | $16.13 | $16.60 | $7.15 | 503,810 |
| 2019-06-12 | $16.46 | $16.70 | $16.32 | $16.36 | $7.05 | 608,220 |
| 2019-06-11 | $15.90 | $16.60 | $15.88 | $16.54 | $7.12 | 817,410 |
| 2019-06-10 | $16.09 | $16.14 | $15.85 | $15.94 | $6.87 | 565,030 |
| 2019-06-07 | $16.08 | $16.08 | $16.08 | $16.08 | $6.93 | 0 |
| 2019-06-06 | $16.13 | $16.32 | $15.84 | $16.08 | $6.93 | 447,310 |
| 2019-06-05 | $16.48 | $16.49 | $16.16 | $16.25 | $7.00 | 469,100 |
| 2019-06-04 | $16.89 | $17.01 | $16.13 | $16.23 | $6.99 | 842,740 |
| 2019-06-03 | $17.10 | $17.39 | $17.00 | $17.01 | $7.33 | 550,940 |
| 2019-05-31 | $17.24 | $17.34 | $17.00 | $17.00 | $7.32 | 498,300 |
| 2019-05-30 | $17.27 | $17.85 | $17.04 | $17.24 | $7.43 | 716,400 |
| 2019-05-29 | $16.93 | $17.42 | $16.93 | $17.27 | $7.44 | 494,510 |
| 2019-05-28 | $17.35 | $17.49 | $17.09 | $17.13 | $7.38 | 500,960 |
| 2019-05-27 | $16.95 | $17.37 | $16.80 | $17.35 | $7.47 | 809,360 |
| 2019-05-24 | $17.29 | $17.29 | $16.99 | $17.07 | $7.35 | 461,750 |
| 2019-05-23 | $17.37 | $17.60 | $16.96 | $16.98 | $7.31 | 772,960 |
| 2019-05-22 | $17.28 | $17.49 | $17.01 | $17.37 | $7.48 | 848,530 |
| 2019-05-21 | $17.20 | $17.35 | $17.02 | $17.28 | $7.44 | 709,670 |
| 2019-05-20 | $17.18 | $17.30 | $16.52 | $17.17 | $7.40 | 981,240 |
| 2019-05-17 | $17.25 | $17.63 | $16.60 | $16.96 | $7.31 | 1,307,250 |
| 2019-05-16 | $17.06 | $17.54 | $16.96 | $17.25 | $7.43 | 1,182,020 |
| 2019-05-15 | $16.59 | $17.32 | $16.42 | $17.06 | $7.35 | 1,554,580 |
| 2019-05-14 | $16.57 | $16.70 | $16.31 | $16.32 | $7.03 | 688,300 |
| 2019-05-13 | $16.60 | $16.85 | $16.45 | $16.70 | $7.19 | 814,220 |
| 2019-05-10 | $16.68 | $16.77 | $15.98 | $16.58 | $7.14 | 1,226,240 |
| 2019-05-09 | $16.18 | $16.53 | $16.18 | $16.20 | $6.98 | 758,060 |
| 2019-05-08 | $15.79 | $16.55 | $15.70 | $16.18 | $6.97 | 769,620 |
| 2019-05-07 | $15.63 | $16.30 | $15.63 | $16.25 | $7.00 | 1,952,870 |
| 2019-05-06 | $16.90 | $16.90 | $15.34 | $15.52 | $6.69 | 1,747,310 |
| 2019-05-03 | $17.24 | $17.24 | $17.24 | $17.24 | $7.34 | 0 |
| 2019-05-02 | $17.24 | $17.24 | $17.24 | $17.24 | $7.34 | 0 |
| 2019-05-01 | $17.24 | $17.24 | $17.24 | $17.24 | $7.34 | 0 |
| 2019-04-30 | $17.01 | $17.47 | $16.93 | $17.24 | $7.34 | 618,080 |
| 2019-04-29 | $18.00 | $18.02 | $16.88 | $16.93 | $7.21 | 1,275,000 |
| 2019-04-26 | $18.28 | $18.28 | $17.87 | $17.90 | $7.62 | 1,088,820 |
| 2019-04-25 | $19.21 | $19.23 | $18.05 | $18.08 | $7.70 | 1,506,290 |
| 2019-04-24 | $18.87 | $19.39 | $18.87 | $19.20 | $8.18 | 1,315,820 |
| 2019-04-23 | $19.04 | $19.42 | $18.69 | $19.15 | $8.15 | 1,298,130 |
| 2019-04-22 | $19.33 | $19.35 | $18.95 | $19.04 | $8.11 | 980,840 |
| 2019-04-19 | $19.38 | $19.42 | $18.89 | $19.26 | $8.20 | 1,171,550 |
| 2019-04-18 | $19.57 | $19.75 | $19.28 | $19.32 | $8.23 | 1,127,660 |
| 2019-04-17 | $19.50 | $19.70 | $19.40 | $19.56 | $8.33 | 1,133,530 |
| 2019-04-16 | $19.10 | $19.51 | $18.60 | $19.50 | $8.30 | 1,654,980 |
| 2019-04-15 | $19.65 | $19.95 | $19.15 | $19.16 | $8.16 | 1,631,300 |
| 2019-04-12 | $19.68 | $19.98 | $19.33 | $19.48 | $8.30 | 1,515,240 |
| 2019-04-11 | $20.40 | $20.44 | $19.71 | $19.78 | $8.42 | 2,137,820 |
| 2019-04-10 | $20.58 | $20.63 | $20.31 | $20.34 | $8.66 | 1,812,600 |
| 2019-04-09 | $20.70 | $20.98 | $20.20 | $20.91 | $8.90 | 2,961,590 |
| 2019-04-08 | $21.17 | $22.22 | $20.57 | $20.88 | $8.89 | 5,366,520 |
| 2019-04-05 | $20.44 | $20.44 | $20.44 | $20.44 | $8.70 | 0 |
| 2019-04-04 | $20.66 | $20.79 | $20.34 | $20.44 | $8.70 | 2,742,000 |
| 2019-04-03 | $20.67 | $20.67 | $20.31 | $20.55 | $8.75 | 2,765,410 |
| 2019-04-02 | $21.00 | $21.00 | $20.50 | $20.71 | $8.82 | 4,079,920 |
| 2019-04-01 | $20.00 | $20.87 | $19.91 | $20.80 | $8.86 | 4,594,900 |
| 2019-03-29 | $20.33 | $20.34 | $19.50 | $20.24 | $8.62 | 5,182,020 |
| 2019-03-28 | $20.28 | $21.45 | $20.15 | $20.98 | $8.93 | 5,758,730 |
| 2019-03-27 | $20.20 | $20.47 | $19.50 | $20.35 | $8.67 | 3,276,120 |
| 2019-03-26 | $19.74 | $20.97 | $19.51 | $20.14 | $8.58 | 4,852,770 |
| 2019-03-25 | $19.13 | $19.80 | $19.00 | $19.70 | $8.39 | 2,485,170 |
| 2019-03-22 | $19.75 | $19.80 | $19.23 | $19.57 | $8.33 | 2,219,160 |
| 2019-03-21 | $19.28 | $19.85 | $19.15 | $19.71 | $8.39 | 3,755,350 |
| 2019-03-20 | $19.19 | $19.44 | $18.70 | $19.28 | $8.21 | 2,294,600 |
| 2019-03-19 | $19.85 | $19.85 | $19.06 | $19.17 | $8.16 | 2,656,500 |
| 2019-03-18 | $19.35 | $19.46 | $19.08 | $19.45 | $8.28 | 1,618,940 |
| 2019-03-15 | $18.90 | $19.38 | $18.89 | $19.28 | $8.21 | 1,551,400 |
| 2019-03-14 | $18.83 | $19.20 | $18.58 | $18.84 | $8.02 | 2,103,320 |
| 2019-03-13 | $19.39 | $19.85 | $18.99 | $19.02 | $8.10 | 3,141,260 |
| 2019-03-12 | $19.14 | $19.65 | $19.13 | $19.34 | $8.24 | 3,114,880 |
| 2019-03-11 | $18.48 | $19.16 | $18.46 | $19.12 | $8.14 | 2,033,870 |
| 2019-03-08 | $19.36 | $19.36 | $18.25 | $18.49 | $7.87 | 3,075,390 |
| 2019-03-07 | $19.01 | $19.50 | $18.75 | $19.38 | $8.25 | 3,453,560 |
| 2019-03-06 | $18.99 | $19.22 | $18.56 | $19.02 | $8.10 | 3,691,810 |
| 2019-03-05 | $18.30 | $18.68 | $18.19 | $18.68 | $7.95 | 2,970,280 |
| 2019-03-04 | $18.50 | $18.69 | $18.21 | $18.33 | $7.81 | 2,706,770 |
| 2019-03-01 | $18.29 | $18.35 | $18.04 | $18.25 | $7.77 | 1,094,750 |
| 2019-02-28 | $18.25 | $18.32 | $18.03 | $18.29 | $7.79 | 1,399,620 |
| 2019-02-27 | $18.12 | $18.45 | $18.00 | $18.11 | $7.71 | 2,313,550 |
| 2019-02-26 | $18.50 | $18.59 | $18.11 | $18.23 | $7.76 | 3,123,970 |
| 2019-02-25 | $18.00 | $18.48 | $17.65 | $18.42 | $7.84 | 3,252,130 |
| 2019-02-22 | $17.55 | $17.85 | $17.35 | $17.80 | $7.58 | 1,997,620 |
| 2019-02-21 | $17.99 | $18.49 | $17.60 | $17.69 | $7.53 | 2,671,460 |
| 2019-02-20 | $17.82 | $17.95 | $17.09 | $17.78 | $7.57 | 1,857,200 |
| 2019-02-19 | $17.60 | $18.34 | $17.60 | $17.84 | $7.60 | 2,301,820 |
| 2019-02-18 | $17.08 | $17.68 | $17.05 | $17.60 | $7.49 | 1,856,280 |
| 2019-02-15 | $17.01 | $17.25 | $16.91 | $17.09 | $7.28 | 1,110,500 |
| 2019-02-14 | $16.86 | $17.33 | $16.86 | $17.03 | $7.25 | 1,483,740 |
| 2019-02-13 | $16.54 | $17.05 | $16.54 | $16.99 | $7.23 | 1,792,000 |
| 2019-02-12 | $16.57 | $16.73 | $16.51 | $16.66 | $7.09 | 929,700 |
| 2019-02-11 | $16.21 | $16.60 | $16.21 | $16.57 | $7.06 | 1,068,660 |
| 2019-02-08 | $16.19 | $16.19 | $16.19 | $16.19 | $6.89 | 0 |
| 2019-02-07 | $16.19 | $16.19 | $16.19 | $16.19 | $6.89 | 0 |
| 2019-02-06 | $16.19 | $16.19 | $16.19 | $16.19 | $6.89 | 0 |
| 2019-02-05 | $16.19 | $16.19 | $16.19 | $16.19 | $6.89 | 0 |
| 2019-02-04 | $16.19 | $16.19 | $16.19 | $16.19 | $6.89 | 0 |
| 2019-02-01 | $15.75 | $16.50 | $15.75 | $16.19 | $6.89 | 886,210 |
| 2019-01-31 | $16.45 | $16.45 | $15.61 | $15.67 | $6.67 | 972,350 |
| 2019-01-30 | $16.23 | $16.54 | $15.85 | $16.02 | $6.82 | 967,200 |
| 2019-01-29 | $16.65 | $16.78 | $16.12 | $16.42 | $6.99 | 1,486,350 |
| 2019-01-28 | $16.51 | $17.30 | $16.30 | $16.91 | $7.20 | 2,643,070 |
| 2019-01-25 | $16.15 | $16.52 | $16.12 | $16.50 | $7.03 | 1,497,230 |
| 2019-01-24 | $16.17 | $16.30 | $16.11 | $16.20 | $6.90 | 701,940 |
| 2019-01-23 | $16.03 | $16.29 | $16.02 | $16.20 | $6.90 | 721,760 |
| 2019-01-22 | $16.11 | $16.35 | $16.11 | $16.11 | $6.86 | 679,770 |
| 2019-01-21 | $15.76 | $16.24 | $15.76 | $16.08 | $6.85 | 857,340 |
| 2019-01-18 | $16.12 | $16.18 | $15.79 | $15.94 | $6.79 | 801,940 |
| 2019-01-17 | $16.52 | $16.64 | $16.05 | $16.06 | $6.84 | 1,087,100 |
| 2019-01-16 | $16.29 | $16.49 | $16.21 | $16.49 | $7.02 | 1,022,800 |
| 2019-01-15 | $15.96 | $16.24 | $15.96 | $16.21 | $6.90 | 563,240 |
| 2019-01-14 | $16.14 | $16.38 | $16.03 | $16.10 | $6.86 | 813,460 |
| 2019-01-11 | $16.28 | $16.65 | $16.25 | $16.34 | $6.96 | 1,161,720 |
| 2019-01-10 | $16.26 | $16.44 | $16.14 | $16.16 | $6.88 | 1,286,930 |
| 2019-01-09 | $16.11 | $16.45 | $16.08 | $16.29 | $6.94 | 1,485,500 |
| 2019-01-08 | $16.10 | $16.68 | $15.95 | $16.25 | $6.92 | 1,239,960 |
| 2019-01-07 | $15.95 | $16.19 | $15.85 | $16.08 | $6.85 | 1,710,960 |
| 2019-01-04 | $16.22 | $16.40 | $15.16 | $15.92 | $6.78 | 2,664,750 |
| 2019-01-03 | $16.78 | $16.98 | $16.72 | $16.74 | $7.13 | 654,480 |
| 2019-01-02 | $17.11 | $17.30 | $16.72 | $16.74 | $7.13 | 840,700 |
| 2019-01-01 | $17.04 | $17.04 | $17.04 | $17.04 | $7.26 | 0 |
| 2018-12-31 | $17.04 | $17.04 | $17.04 | $17.04 | $7.26 | 0 |
| 2018-12-28 | $17.04 | $17.30 | $16.95 | $17.04 | $7.26 | 738,240 |
| 2018-12-27 | $17.31 | $17.50 | $17.00 | $17.04 | $7.26 | 922,380 |
| 2018-12-26 | $17.44 | $17.44 | $17.44 | $17.44 | $7.43 | 0 |
| 2018-12-25 | $17.44 | $17.44 | $17.44 | $17.44 | $7.43 | 0 |
| 2018-12-24 | $17.30 | $17.55 | $17.22 | $17.44 | $7.43 | 1,095,070 |
| 2018-12-21 | $17.35 | $17.35 | $17.10 | $17.30 | $7.37 | 686,080 |
| 2018-12-20 | $17.07 | $17.50 | $16.81 | $17.35 | $7.39 | 1,139,270 |
| 2018-12-19 | $16.85 | $17.25 | $16.85 | $16.90 | $7.20 | 547,200 |
| 2018-12-18 | $16.92 | $17.25 | $16.80 | $17.04 | $7.26 | 690,950 |
| 2018-12-17 | $16.65 | $17.03 | $16.65 | $16.94 | $7.21 | 541,600 |
| 2018-12-14 | $17.56 | $17.58 | $16.89 | $16.89 | $7.19 | 1,223,520 |
| 2018-12-13 | $17.34 | $17.62 | $17.21 | $17.52 | $7.46 | 1,061,200 |
| 2018-12-12 | $17.43 | $17.57 | $17.26 | $17.34 | $7.38 | 636,600 |
| 2018-12-11 | $17.22 | $17.47 | $17.18 | $17.37 | $7.40 | 687,100 |
| 2018-12-10 | $17.14 | $17.46 | $17.03 | $17.20 | $7.32 | 658,440 |
| 2018-12-07 | $17.25 | $17.68 | $17.22 | $17.30 | $7.37 | 596,920 |
| 2018-12-06 | $17.68 | $17.68 | $17.18 | $17.25 | $7.35 | 977,740 |
| 2018-12-05 | $17.40 | $17.75 | $17.35 | $17.57 | $7.48 | 862,080 |
| 2018-12-04 | $17.85 | $17.90 | $17.59 | $17.84 | $7.60 | 1,108,920 |
| 2018-12-03 | $17.55 | $17.95 | $17.55 | $17.82 | $7.59 | 1,720,680 |
| 2018-11-30 | $17.06 | $17.38 | $16.88 | $17.36 | $7.39 | 1,019,050 |
| 2018-11-29 | $17.67 | $17.77 | $17.05 | $17.07 | $7.27 | 1,416,370 |
| 2018-11-28 | $17.40 | $17.59 | $17.10 | $17.57 | $7.48 | 1,397,240 |
| 2018-11-27 | $17.44 | $17.47 | $17.10 | $17.34 | $7.38 | 1,081,640 |
| 2018-11-26 | $17.55 | $17.78 | $16.94 | $17.22 | $7.33 | 2,073,320 |
| 2018-11-23 | $19.25 | $19.48 | $17.42 | $17.44 | $7.43 | 3,392,270 |
| 2018-11-22 | $19.70 | $19.70 | $19.24 | $19.36 | $8.24 | 2,549,070 |
| 2018-11-21 | $18.54 | $19.85 | $18.42 | $19.70 | $8.39 | 4,397,380 |
| 2018-11-20 | $19.24 | $19.24 | $18.52 | $18.54 | $7.89 | 1,545,330 |
| 2018-11-19 | $19.19 | $19.45 | $18.70 | $19.36 | $8.24 | 2,439,060 |
| 2018-11-16 | $19.33 | $19.48 | $19.01 | $19.19 | $8.17 | 2,808,440 |
| 2018-11-15 | $18.89 | $19.49 | $18.79 | $19.42 | $8.27 | 2,877,510 |
| 2018-11-14 | $19.15 | $19.88 | $18.70 | $18.75 | $7.98 | 3,451,300 |
| 2018-11-13 | $18.46 | $19.12 | $18.33 | $18.87 | $8.04 | 3,042,720 |
| 2018-11-12 | $18.06 | $18.77 | $18.00 | $18.76 | $7.99 | 2,182,320 |
| 2018-11-09 | $17.79 | $18.33 | $17.79 | $18.13 | $7.72 | 1,350,050 |
| 2018-11-08 | $18.40 | $18.69 | $17.91 | $17.94 | $7.64 | 1,847,370 |
| 2018-11-07 | $18.51 | $18.90 | $18.30 | $18.33 | $7.81 | 2,069,460 |
| 2018-11-06 | $18.63 | $18.72 | $18.30 | $18.64 | $7.94 | 2,410,010 |
| 2018-11-05 | $18.11 | $19.12 | $18.00 | $18.89 | $8.04 | 4,492,720 |
| 2018-11-02 | $17.55 | $17.90 | $17.42 | $17.88 | $7.61 | 2,556,590 |
| 2018-11-01 | $17.58 | $17.91 | $17.28 | $17.30 | $7.37 | 2,101,440 |
| 2018-10-31 | $17.31 | $17.55 | $17.20 | $17.44 | $7.43 | 1,578,040 |
| 2018-10-30 | $17.06 | $17.45 | $16.63 | $17.30 | $7.37 | 2,515,860 |
| 2018-10-29 | $17.85 | $18.06 | $17.50 | $17.67 | $7.52 | 1,265,860 |
| 2018-10-26 | $18.45 | $18.66 | $17.91 | $17.97 | $7.65 | 1,636,980 |
| 2018-10-25 | $18.02 | $18.31 | $17.72 | $18.16 | $7.73 | 1,969,530 |
| 2018-10-24 | $18.86 | $19.10 | $18.43 | $18.74 | $7.98 | 2,151,620 |
| 2018-10-23 | $19.49 | $19.77 | $18.93 | $18.95 | $8.07 | 3,154,960 |
| 2018-10-22 | $18.59 | $20.00 | $18.59 | $19.69 | $8.38 | 4,341,490 |
| 2018-10-19 | $18.00 | $18.99 | $16.72 | $18.79 | $8.00 | 3,626,870 |
| 2018-10-18 | $18.48 | $19.27 | $18.41 | $18.58 | $7.91 | 3,268,210 |
| 2018-10-17 | $19.68 | $19.74 | $18.29 | $18.76 | $7.99 | 3,342,240 |
| 2018-10-16 | $19.06 | $19.42 | $18.71 | $19.39 | $8.26 | 3,599,160 |
| 2018-10-15 | $18.26 | $19.68 | $18.19 | $19.32 | $8.23 | 5,702,430 |
| 2018-10-12 | $17.56 | $19.33 | $17.51 | $18.67 | $7.95 | 5,876,560 |
| 2018-10-11 | $18.13 | $18.55 | $17.59 | $17.75 | $7.56 | 5,094,580 |
| 2018-10-10 | $16.80 | $18.63 | $16.80 | $18.63 | $7.93 | 3,498,280 |
| 2018-10-09 | $16.94 | $17.15 | $16.75 | $16.94 | $7.21 | 908,870 |
| 2018-10-08 | $17.61 | $17.67 | $16.60 | $16.74 | $7.13 | 2,056,460 |
| 2018-10-05 | $18.02 | $18.02 | $18.02 | $18.02 | $7.67 | 0 |
| 2018-10-04 | $18.02 | $18.02 | $18.02 | $18.02 | $7.67 | 0 |
| 2018-10-03 | $18.02 | $18.02 | $18.02 | $18.02 | $7.67 | 0 |
| 2018-10-02 | $18.02 | $18.02 | $18.02 | $18.02 | $7.67 | 0 |
| 2018-10-01 | $18.02 | $18.02 | $18.02 | $18.02 | $7.67 | 0 |
| 2018-09-28 | $17.36 | $18.53 | $17.12 | $18.02 | $7.67 | 2,272,950 |
| 2018-09-27 | $17.68 | $17.68 | $17.00 | $17.02 | $7.25 | 1,114,910 |
| 2018-09-26 | $17.24 | $17.76 | $17.24 | $17.57 | $7.48 | 1,202,480 |
| 2018-09-25 | $17.62 | $17.80 | $17.36 | $17.39 | $7.41 | 1,417,640 |
| 2018-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $7.64 | 0 |
| 2018-09-21 | $17.56 | $18.11 | $17.51 | $17.95 | $7.64 | 2,018,310 |
| 2018-09-20 | $17.40 | $17.74 | $17.32 | $17.56 | $7.48 | 1,302,100 |
| 2018-09-19 | $17.23 | $17.65 | $17.11 | $17.51 | $7.46 | 1,287,930 |
| 2018-09-18 | $16.63 | $17.33 | $16.38 | $17.26 | $7.35 | 1,330,790 |
| 2018-09-17 | $17.22 | $17.39 | $16.40 | $16.60 | $7.07 | 1,043,860 |
| 2018-09-14 | $17.98 | $18.01 | $17.18 | $17.18 | $7.32 | 1,208,060 |
| 2018-09-13 | $17.86 | $18.05 | $17.61 | $17.91 | $7.63 | 947,400 |
| 2018-09-12 | $17.70 | $17.92 | $17.63 | $17.79 | $7.58 | 812,520 |
| 2018-09-11 | $17.50 | $17.77 | $17.43 | $17.57 | $7.48 | 909,080 |
| 2018-09-10 | $18.35 | $18.35 | $17.37 | $17.43 | $7.42 | 1,338,080 |
| 2018-09-07 | $18.48 | $18.60 | $18.08 | $18.24 | $7.77 | 874,540 |
| 2018-09-06 | $18.29 | $18.68 | $18.15 | $18.19 | $7.75 | 1,135,440 |
| 2018-09-05 | $18.80 | $19.10 | $18.31 | $18.31 | $7.80 | 1,138,930 |
| 2018-09-04 | $18.71 | $19.03 | $18.50 | $18.88 | $8.04 | 938,380 |
| 2018-09-03 | $19.00 | $19.17 | $17.98 | $18.71 | $7.97 | 1,390,390 |
| 2018-08-31 | $19.23 | $19.44 | $18.83 | $18.93 | $8.06 | 1,111,500 |
| 2018-08-30 | $19.48 | $19.93 | $19.29 | $19.35 | $8.24 | 1,493,890 |
| 2018-08-29 | $20.01 | $20.03 | $19.29 | $19.38 | $8.25 | 1,556,210 |
| 2018-08-28 | $20.07 | $20.07 | $19.82 | $20.00 | $8.52 | 1,498,820 |
| 2018-08-27 | $19.65 | $20.13 | $19.62 | $20.06 | $8.54 | 1,610,360 |
| 2018-08-24 | $19.70 | $19.91 | $19.60 | $19.61 | $8.35 | 1,397,200 |
| 2018-08-23 | $19.95 | $19.98 | $19.41 | $19.61 | $8.35 | 1,789,610 |
| 2018-08-22 | $20.27 | $20.44 | $19.60 | $19.62 | $8.35 | 2,440,380 |
| 2018-08-21 | $20.59 | $21.20 | $20.01 | $20.26 | $8.63 | 4,482,700 |
| 2018-08-20 | $18.39 | $20.23 | $18.27 | $20.23 | $8.61 | 3,528,520 |
| 2018-08-17 | $19.55 | $19.98 | $18.35 | $18.39 | $7.83 | 1,866,040 |
| 2018-08-16 | $19.70 | $20.02 | $19.26 | $19.52 | $8.31 | 1,661,260 |
| 2018-08-15 | $20.80 | $20.97 | $20.05 | $20.07 | $8.55 | 1,948,520 |
| 2018-08-14 | $20.44 | $21.03 | $20.30 | $20.80 | $8.86 | 2,655,630 |
| 2018-08-13 | $20.24 | $20.48 | $19.96 | $20.44 | $8.70 | 1,909,670 |
| 2018-08-10 | $20.10 | $20.59 | $20.00 | $20.59 | $8.77 | 2,107,600 |
| 2018-08-09 | $19.70 | $20.44 | $19.46 | $20.08 | $8.55 | 2,094,100 |
| 2018-08-08 | $20.44 | $20.65 | $19.67 | $19.71 | $8.39 | 1,913,620 |
| 2018-08-07 | $19.90 | $20.44 | $19.60 | $20.43 | $8.70 | 2,024,900 |
| 2018-08-06 | $19.89 | $20.66 | $19.44 | $19.92 | $8.48 | 2,093,070 |
| 2018-08-03 | $20.79 | $20.97 | $20.29 | $20.33 | $8.66 | 2,303,050 |
| 2018-08-02 | $21.28 | $21.68 | $19.62 | $20.51 | $8.73 | 3,968,780 |
| 2018-08-01 | $21.98 | $22.32 | $21.01 | $21.20 | $9.03 | 2,958,000 |
| 2018-07-31 | $21.61 | $22.37 | $21.61 | $21.89 | $9.32 | 2,380,340 |
| 2018-07-30 | $22.88 | $23.16 | $21.50 | $21.75 | $9.26 | 4,451,410 |
| 2018-07-27 | $26.30 | $26.30 | $23.77 | $23.77 | $10.12 | 4,919,100 |
| 2018-07-26 | $27.74 | $27.78 | $26.38 | $26.41 | $11.25 | 3,282,510 |
| 2018-07-25 | $26.80 | $27.76 | $26.75 | $27.75 | $11.82 | 3,793,260 |
| 2018-07-24 | $27.00 | $27.09 | $26.38 | $27.06 | $11.52 | 3,212,430 |
| 2018-07-23 | $26.57 | $27.17 | $26.27 | $26.60 | $11.33 | 2,535,630 |
| 2018-07-20 | $26.78 | $27.15 | $26.32 | $26.67 | $11.36 | 3,189,530 |
| 2018-07-19 | $26.81 | $27.47 | $26.19 | $27.36 | $11.65 | 3,569,810 |
| 2018-07-18 | $28.50 | $28.50 | $27.00 | $27.00 | $11.50 | 4,297,610 |
| 2018-07-17 | $28.95 | $29.30 | $27.80 | $28.50 | $12.14 | 3,478,160 |
| 2018-07-16 | $27.65 | $29.16 | $27.25 | $29.10 | $12.39 | 4,104,430 |
| 2018-07-13 | $29.35 | $29.94 | $28.20 | $28.68 | $12.21 | 6,199,030 |
| 2018-07-12 | $28.70 | $30.52 | $28.50 | $29.64 | $12.62 | 8,436,870 |
| 2018-07-11 | $28.65 | $28.96 | $27.50 | $28.87 | $12.29 | 6,188,820 |
| 2018-07-10 | $27.61 | $30.14 | $27.03 | $29.50 | $12.56 | 9,322,160 |
| 2018-07-09 | $27.32 | $28.08 | $27.05 | $27.97 | $11.91 | 4,718,060 |
| 2018-07-06 | $27.12 | $28.12 | $25.38 | $27.50 | $11.71 | 5,646,260 |
| 2018-07-05 | $28.52 | $28.78 | $27.10 | $27.16 | $11.57 | 4,377,040 |
| 2018-07-04 | $29.35 | $29.37 | $27.40 | $28.81 | $12.27 | 6,792,140 |
| 2018-07-03 | $29.34 | $30.00 | $28.28 | $29.91 | $12.74 | 9,114,560 |
| 2018-07-02 | $29.28 | $30.98 | $28.68 | $30.16 | $12.84 | 14,764,770 |
| 2018-06-29 | $27.47 | $29.23 | $27.47 | $29.23 | $12.45 | 12,146,760 |
| 2018-06-28 | $28.25 | $28.90 | $26.01 | $26.57 | $11.31 | 8,414,770 |
| 2018-06-27 | $28.21 | $29.50 | $27.72 | $28.41 | $12.10 | 9,784,700 |
| 2018-06-26 | $27.94 | $29.93 | $26.77 | $28.17 | $12.00 | 12,092,550 |
| 2018-06-25 | $25.19 | $27.67 | $25.19 | $27.67 | $11.78 | 5,730,340 |
| 2018-06-22 | $24.85 | $26.00 | $23.47 | $25.15 | $10.71 | 6,807,480 |
| 2018-06-21 | $28.00 | $28.35 | $26.08 | $26.08 | $11.11 | 9,166,750 |
| 2018-06-20 | $26.04 | $29.00 | $26.04 | $28.98 | $12.34 | 12,313,900 |
| 2018-06-19 | $25.01 | $27.35 | $24.00 | $26.89 | $11.45 | 10,582,050 |
| 2018-06-18 | $26.30 | $26.30 | $26.30 | $26.30 | $11.20 | 0 |
| 2018-06-15 | $25.82 | $27.70 | $25.30 | $26.30 | $11.20 | 11,780,880 |
| 2018-06-14 | $23.84 | $25.85 | $23.64 | $25.85 | $11.01 | 8,704,340 |
| 2018-06-13 | $24.42 | $24.99 | $23.50 | $23.50 | $10.01 | 4,116,920 |
| 2018-06-12 | $23.18 | $24.97 | $23.18 | $24.50 | $10.43 | 4,973,830 |
| 2018-06-11 | $23.60 | $24.24 | $23.01 | $23.12 | $9.85 | 2,690,550 |
| 2018-06-08 | $24.50 | $24.67 | $23.62 | $24.00 | $10.22 | 4,078,380 |
| 2018-06-07 | $23.70 | $25.35 | $23.35 | $25.01 | $10.65 | 7,170,680 |
| 2018-06-06 | $23.50 | $24.18 | $22.30 | $24.02 | $10.23 | 5,883,630 |
| 2018-06-05 | $24.37 | $24.56 | $23.62 | $24.48 | $10.42 | 3,696,140 |
| 2018-06-04 | $23.59 | $24.89 | $23.59 | $24.43 | $10.40 | 3,954,610 |
| 2018-06-01 | $22.66 | $23.98 | $22.66 | $23.58 | $10.04 | 4,518,920 |
| 2018-05-31 | $22.61 | $23.18 | $22.41 | $22.85 | $9.73 | 3,429,440 |
| 2018-05-30 | $23.50 | $23.50 | $21.98 | $22.11 | $9.42 | 3,935,720 |
| 2018-05-29 | $24.23 | $24.97 | $24.03 | $24.30 | $10.35 | 3,743,380 |
| 2018-05-28 | $26.27 | $26.29 | $24.10 | $24.34 | $10.36 | 6,224,820 |
| 2018-05-25 | $28.09 | $28.09 | $25.90 | $26.06 | $11.01 | 7,825,550 |
| 2018-05-24 | $29.00 | $29.39 | $27.77 | $28.33 | $11.97 | 10,002,260 |
| 2018-05-23 | $26.82 | $29.79 | $26.50 | $29.79 | $12.59 | 15,060,590 |
| 2018-05-22 | $27.80 | $29.18 | $27.00 | $27.08 | $11.44 | 13,173,750 |
| 2018-05-21 | $26.00 | $27.00 | $25.05 | $27.00 | $11.41 | 8,732,180 |
| 2018-05-18 | $25.02 | $26.46 | $25.01 | $25.90 | $10.94 | 9,688,190 |
| 2018-05-17 | $25.11 | $25.62 | $24.82 | $25.14 | $10.62 | 5,569,210 |
| 2018-05-16 | $25.29 | $25.98 | $25.11 | $25.64 | $10.83 | 7,040,870 |
| 2018-05-15 | $25.70 | $26.15 | $25.38 | $25.98 | $10.98 | 9,339,410 |
| 2018-05-14 | $26.50 | $26.87 | $25.01 | $25.40 | $10.73 | 11,564,060 |
| 2018-05-11 | $32.77 | $32.77 | $27.45 | $27.76 | $11.73 | 15,631,690 |
| 2018-05-10 | $29.87 | $30.38 | $29.20 | $30.38 | $12.84 | 9,594,320 |
| 2018-05-09 | $26.15 | $27.62 | $26.05 | $27.62 | $11.67 | 4,621,990 |
| 2018-05-08 | $24.00 | $25.11 | $24.00 | $25.11 | $10.61 | 10,398,630 |
| 2018-05-07 | $20.67 | $22.83 | $20.58 | $22.83 | $9.65 | 4,372,830 |
| 2018-05-04 | $21.22 | $21.28 | $20.75 | $20.75 | $8.77 | 1,055,460 |
| 2018-05-03 | $20.67 | $21.23 | $19.81 | $21.22 | $8.97 | 1,687,320 |
| 2018-05-02 | $20.87 | $21.59 | $20.52 | $20.67 | $8.73 | 967,300 |
| 2018-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $8.87 | 0 |
| 2018-04-30 | $21.00 | $21.00 | $21.00 | $21.00 | $8.87 | 0 |
| 2018-04-27 | $21.77 | $21.83 | $20.88 | $21.00 | $8.87 | 1,482,090 |
| 2018-04-26 | $22.09 | $22.38 | $21.47 | $21.55 | $9.11 | 1,814,330 |
| 2018-04-25 | $22.07 | $22.33 | $21.72 | $22.32 | $9.43 | 2,582,120 |
| 2018-04-24 | $20.94 | $22.10 | $20.94 | $22.10 | $9.34 | 3,086,930 |
| 2018-04-23 | $20.66 | $21.31 | $20.15 | $21.15 | $8.94 | 1,984,080 |
| 2018-04-20 | $21.44 | $21.79 | $20.27 | $20.58 | $8.70 | 2,331,970 |
| 2018-04-19 | $22.00 | $22.15 | $21.37 | $21.37 | $9.03 | 2,807,990 |
| 2018-04-18 | $22.27 | $22.50 | $20.52 | $22.17 | $9.37 | 3,469,490 |
| 2018-04-17 | $23.01 | $23.45 | $21.70 | $22.04 | $9.31 | 3,910,750 |
| 2018-04-16 | $22.97 | $23.44 | $22.38 | $23.44 | $9.90 | 4,467,670 |
| 2018-04-13 | $22.20 | $23.76 | $21.82 | $23.46 | $9.91 | 8,388,980 |
| 2018-04-12 | $21.01 | $23.03 | $20.77 | $22.48 | $9.50 | 7,987,540 |
| 2018-04-11 | $21.09 | $21.19 | $20.68 | $20.94 | $8.85 | 3,434,110 |
| 2018-04-10 | $19.90 | $21.75 | $19.88 | $21.29 | $9.00 | 5,457,120 |
| 2018-04-09 | $19.56 | $20.23 | $19.55 | $19.97 | $8.44 | 1,707,830 |
| 2018-04-06 | $19.80 | $19.80 | $19.80 | $19.80 | $8.37 | 0 |
| 2018-04-05 | $19.80 | $19.80 | $19.80 | $19.80 | $8.37 | 0 |
| 2018-04-04 | $20.28 | $20.60 | $19.80 | $19.80 | $8.37 | 2,406,400 |
| 2018-04-03 | $20.22 | $20.40 | $20.02 | $20.26 | $8.56 | 2,769,120 |
| 2018-04-02 | $20.89 | $21.09 | $20.49 | $20.71 | $8.75 | 4,032,550 |
| 2018-03-30 | $20.99 | $21.37 | $20.63 | $21.05 | $8.89 | 6,240,310 |
| 2018-03-29 | $20.55 | $22.01 | $20.00 | $21.65 | $9.15 | 9,725,930 |
| 2018-03-28 | $17.89 | $20.01 | $17.71 | $20.01 | $8.45 | 3,684,660 |
| 2018-03-27 | $17.89 | $18.38 | $17.75 | $18.19 | $7.69 | 1,200,490 |
| 2018-03-26 | $17.23 | $17.67 | $16.52 | $17.63 | $7.45 | 675,690 |
| 2018-03-23 | $18.50 | $18.50 | $17.08 | $17.59 | $7.43 | 1,737,400 |
| 2018-03-22 | $18.68 | $19.13 | $18.56 | $18.98 | $8.02 | 1,212,370 |
| 2018-03-21 | $18.88 | $19.30 | $18.60 | $18.76 | $7.93 | 1,901,280 |
| 2018-03-20 | $18.77 | $19.16 | $18.60 | $18.98 | $8.02 | 1,658,270 |
| 2018-03-19 | $18.29 | $19.34 | $18.11 | $19.09 | $8.07 | 2,366,490 |
| 2018-03-16 | $18.37 | $18.45 | $18.04 | $18.18 | $7.68 | 675,490 |
| 2018-03-15 | $18.49 | $18.75 | $17.76 | $18.30 | $7.73 | 1,475,320 |
| 2018-03-14 | $18.88 | $19.17 | $18.63 | $18.68 | $7.89 | 1,201,490 |
| 2018-03-13 | $19.06 | $19.24 | $18.68 | $18.79 | $7.94 | 1,320,200 |
| 2018-03-12 | $19.01 | $19.29 | $18.89 | $19.06 | $8.05 | 1,629,600 |
| 2018-03-09 | $18.27 | $19.30 | $18.21 | $19.01 | $8.03 | 2,270,550 |
| 2018-03-08 | $17.71 | $18.49 | $17.61 | $18.28 | $7.72 | 1,909,080 |
| 2018-03-07 | $18.03 | $18.03 | $17.63 | $17.75 | $7.50 | 1,029,940 |
| 2018-03-06 | $17.76 | $18.15 | $17.55 | $17.95 | $7.58 | 1,347,960 |
| 2018-03-05 | $17.35 | $17.64 | $17.20 | $17.62 | $7.44 | 667,660 |
| 2018-03-02 | $17.66 | $17.86 | $17.23 | $17.40 | $7.35 | 1,104,100 |
| 2018-03-01 | $17.05 | $17.82 | $17.05 | $17.70 | $7.48 | 1,215,350 |
| 2018-02-28 | $17.16 | $18.50 | $16.92 | $17.51 | $7.40 | 1,709,920 |
| 2018-02-27 | $17.04 | $17.22 | $16.88 | $17.17 | $7.25 | 903,080 |
| 2018-02-26 | $16.62 | $17.06 | $16.55 | $16.98 | $7.17 | 970,630 |
| 2018-02-23 | $16.57 | $16.65 | $16.43 | $16.52 | $6.98 | 422,900 |
| 2018-02-22 | $16.30 | $16.62 | $16.30 | $16.52 | $6.98 | 677,030 |
| 2018-02-21 | $16.35 | $16.35 | $16.35 | $16.35 | $6.91 | 0 |
| 2018-02-20 | $16.35 | $16.35 | $16.35 | $16.35 | $6.91 | 0 |
| 2018-02-19 | $16.35 | $16.35 | $16.35 | $16.35 | $6.91 | 0 |
| 2018-02-16 | $16.35 | $16.35 | $16.35 | $16.35 | $6.91 | 0 |
| 2018-02-15 | $16.35 | $16.35 | $16.35 | $16.35 | $6.91 | 0 |
| 2018-02-14 | $16.29 | $17.22 | $16.29 | $16.35 | $6.91 | 1,072,130 |
| 2018-02-13 | $15.89 | $15.89 | $15.89 | $15.89 | $6.71 | 0 |
| 2018-02-12 | $15.89 | $15.89 | $15.89 | $15.89 | $6.71 | 0 |
| 2018-02-09 | $15.89 | $15.89 | $15.89 | $15.89 | $6.71 | 0 |
| 2018-02-08 | $15.89 | $15.89 | $15.89 | $15.89 | $6.71 | 0 |
| 2018-02-07 | $15.89 | $15.89 | $15.89 | $15.89 | $6.71 | 0 |
| 2018-02-06 | $17.77 | $17.77 | $15.89 | $15.89 | $6.71 | 921,160 |
| 2018-02-05 | $17.91 | $18.12 | $17.61 | $17.65 | $7.46 | 527,200 |
| 2018-02-02 | $18.10 | $18.35 | $17.58 | $18.35 | $7.75 | 782,630 |
| 2018-02-01 | $18.97 | $19.13 | $17.78 | $18.04 | $7.62 | 1,119,320 |
| 2018-01-31 | $19.40 | $19.40 | $18.78 | $18.97 | $8.02 | 1,069,280 |
| 2018-01-30 | $19.28 | $19.47 | $19.00 | $19.40 | $8.20 | 589,720 |
| 2018-01-29 | $19.56 | $19.75 | $19.08 | $19.16 | $8.10 | 629,540 |
| 2018-01-26 | $19.83 | $20.08 | $19.51 | $19.56 | $8.26 | 683,940 |
| 2018-01-25 | $20.15 | $20.23 | $19.80 | $19.83 | $8.38 | 1,052,680 |
| 2018-01-24 | $19.70 | $20.18 | $19.35 | $19.96 | $8.43 | 1,364,800 |
| 2018-01-23 | $19.38 | $20.80 | $19.35 | $19.95 | $8.43 | 1,695,120 |
| 2018-01-22 | $19.24 | $19.58 | $18.82 | $19.55 | $8.26 | 1,031,730 |
| 2018-01-19 | $19.50 | $19.69 | $19.26 | $19.28 | $8.15 | 830,430 |
| 2018-01-18 | $19.54 | $19.65 | $19.32 | $19.45 | $8.22 | 705,780 |
| 2018-01-17 | $19.43 | $19.60 | $19.00 | $19.52 | $8.25 | 1,076,700 |
| 2018-01-16 | $19.28 | $19.57 | $19.09 | $19.30 | $8.15 | 774,890 |
| 2018-01-15 | $20.40 | $20.49 | $19.15 | $19.22 | $8.12 | 1,730,220 |
| 2018-01-12 | $20.73 | $20.88 | $20.48 | $20.55 | $8.68 | 684,690 |
| 2018-01-11 | $20.35 | $20.97 | $20.30 | $20.83 | $8.80 | 1,105,760 |
| 2018-01-10 | $20.70 | $20.70 | $20.20 | $20.30 | $8.58 | 746,130 |
| 2018-01-09 | $20.72 | $20.72 | $20.49 | $20.62 | $8.71 | 668,700 |
| 2018-01-08 | $21.06 | $21.27 | $20.48 | $20.72 | $8.75 | 1,175,920 |
| 2018-01-05 | $21.05 | $21.38 | $20.88 | $21.07 | $8.90 | 817,850 |
| 2018-01-04 | $21.26 | $21.28 | $20.94 | $21.05 | $8.89 | 736,370 |
| 2018-01-03 | $20.99 | $21.50 | $20.89 | $21.19 | $8.95 | 1,000,460 |
| 2018-01-02 | $21.13 | $21.18 | $20.75 | $20.89 | $8.83 | 1,024,440 |
| 2018-01-01 | $21.07 | $21.07 | $21.07 | $21.07 | $8.90 | 0 |
| 2017-12-29 | $20.60 | $21.20 | $20.41 | $21.07 | $8.90 | 1,304,370 |
| 2017-12-28 | $20.33 | $20.75 | $20.21 | $20.50 | $8.66 | 885,180 |
| 2017-12-27 | $20.62 | $20.73 | $20.31 | $20.35 | $8.60 | 823,840 |
| 2017-12-26 | $20.25 | $21.14 | $20.21 | $20.72 | $8.75 | 1,310,840 |
| 2017-12-25 | $21.15 | $21.15 | $20.12 | $20.20 | $8.54 | 754,340 |
| 2017-12-22 | $21.08 | $21.22 | $20.89 | $21.02 | $8.88 | 459,280 |
| 2017-12-21 | $21.40 | $21.47 | $20.98 | $21.08 | $8.91 | 866,700 |
| 2017-12-20 | $21.51 | $21.78 | $21.07 | $21.50 | $9.08 | 1,132,280 |
| 2017-12-19 | $21.67 | $21.67 | $21.30 | $21.56 | $9.11 | 713,320 |
| 2017-12-18 | $21.58 | $21.72 | $21.04 | $21.43 | $9.05 | 681,630 |
| 2017-12-15 | $21.56 | $21.78 | $21.45 | $21.58 | $9.12 | 806,000 |
| 2017-12-14 | $21.11 | $21.60 | $21.11 | $21.56 | $9.11 | 588,370 |
| 2017-12-13 | $21.00 | $21.36 | $20.90 | $21.32 | $9.01 | 480,310 |
| 2017-12-12 | $21.70 | $21.70 | $21.03 | $21.09 | $8.91 | 735,220 |
| 2017-12-11 | $21.75 | $22.49 | $21.61 | $21.75 | $9.19 | 688,640 |
| 2017-12-08 | $21.09 | $22.13 | $20.82 | $21.75 | $9.19 | 1,301,220 |
| 2017-12-07 | $21.14 | $21.94 | $21.07 | $21.25 | $8.98 | 873,800 |
| 2017-12-06 | $21.00 | $21.15 | $20.57 | $21.15 | $8.94 | 739,380 |
| 2017-12-05 | $22.04 | $22.20 | $20.42 | $20.80 | $8.79 | 1,243,250 |
| 2017-12-04 | $22.48 | $22.62 | $21.80 | $21.81 | $9.22 | 751,860 |
| 2017-12-01 | $22.08 | $22.68 | $22.08 | $22.50 | $9.51 | 789,480 |
| 2017-11-30 | $22.41 | $22.60 | $21.63 | $22.08 | $9.33 | 848,820 |
| 2017-11-29 | $22.30 | $23.28 | $22.30 | $22.57 | $9.54 | 1,378,460 |
| 2017-11-28 | $22.33 | $22.68 | $22.22 | $22.50 | $9.51 | 644,440 |
| 2017-11-27 | $22.68 | $22.73 | $22.01 | $22.22 | $9.39 | 851,920 |
| 2017-11-24 | $21.40 | $23.98 | $21.40 | $22.75 | $9.61 | 2,133,640 |
| 2017-11-23 | $22.77 | $23.00 | $21.70 | $21.85 | $9.23 | 1,192,580 |
| 2017-11-22 | $22.59 | $22.97 | $22.39 | $22.66 | $9.57 | 808,240 |
| 2017-11-21 | $22.59 | $22.80 | $22.17 | $22.69 | $9.59 | 826,200 |
| 2017-11-20 | $22.95 | $22.95 | $21.00 | $22.63 | $9.56 | 1,368,760 |
| 2017-11-17 | $25.30 | $25.30 | $22.81 | $22.95 | $9.70 | 2,164,200 |
| 2017-11-16 | $25.51 | $25.71 | $25.22 | $25.34 | $10.71 | 678,380 |
| 2017-11-15 | $26.15 | $26.21 | $25.30 | $25.42 | $10.74 | 1,024,940 |
| 2017-11-14 | $26.28 | $26.38 | $25.87 | $26.09 | $11.02 | 993,250 |
| 2017-11-13 | $26.89 | $26.90 | $25.99 | $26.28 | $11.10 | 1,903,360 |
| 2017-11-10 | $27.28 | $27.40 | $26.96 | $27.06 | $11.43 | 879,820 |
| 2017-11-09 | $27.40 | $27.40 | $26.98 | $27.23 | $11.51 | 1,034,940 |
| 2017-11-08 | $27.39 | $27.87 | $26.80 | $27.44 | $11.59 | 1,467,580 |
| 2017-11-07 | $27.10 | $28.20 | $27.10 | $27.60 | $11.66 | 1,659,800 |
| 2017-11-06 | $27.36 | $27.41 | $26.81 | $27.35 | $11.56 | 1,475,340 |
| 2017-11-03 | $25.78 | $28.52 | $25.74 | $27.36 | $11.56 | 2,888,330 |
| 2017-11-02 | $26.90 | $26.90 | $25.92 | $25.93 | $10.96 | 1,033,790 |
| 2017-11-01 | $26.69 | $27.10 | $26.69 | $26.83 | $11.34 | 945,890 |
| 2017-10-31 | $26.60 | $26.93 | $26.25 | $26.69 | $11.28 | 825,150 |
| 2017-10-30 | $28.20 | $28.33 | $26.20 | $26.52 | $11.21 | 1,741,420 |
| 2017-10-27 | $28.34 | $29.22 | $28.00 | $28.37 | $11.99 | 1,328,810 |
| 2017-10-26 | $27.80 | $28.99 | $27.80 | $28.62 | $12.09 | 1,632,520 |
| 2017-10-25 | $27.52 | $28.28 | $27.28 | $27.96 | $11.81 | 1,303,690 |
| 2017-10-24 | $28.11 | $28.12 | $27.20 | $27.43 | $11.59 | 1,107,420 |
| 2017-10-23 | $27.78 | $28.20 | $27.51 | $28.10 | $11.87 | 1,219,730 |
| 2017-10-20 | $27.51 | $27.60 | $27.03 | $27.60 | $11.66 | 1,197,610 |
| 2017-10-19 | $28.86 | $28.86 | $27.22 | $27.40 | $11.58 | 1,694,650 |
| 2017-10-18 | $29.16 | $29.90 | $28.14 | $28.18 | $11.91 | 1,903,380 |
| 2017-10-17 | $29.40 | $30.15 | $29.31 | $29.59 | $12.50 | 1,350,930 |
| 2017-10-16 | $31.22 | $31.59 | $29.65 | $29.76 | $12.57 | 2,870,690 |
| 2017-10-13 | $31.55 | $32.30 | $31.02 | $31.78 | $13.43 | 2,765,680 |
| 2017-10-12 | $30.51 | $32.00 | $30.34 | $31.33 | $13.24 | 2,887,250 |
| 2017-10-11 | $30.88 | $31.15 | $30.38 | $30.55 | $12.91 | 2,046,610 |
| 2017-10-10 | $30.50 | $31.27 | $30.22 | $31.20 | $13.18 | 2,410,830 |
| 2017-10-09 | $29.45 | $30.88 | $29.45 | $30.57 | $12.92 | 2,031,900 |
| 2017-10-06 | $29.43 | $29.43 | $29.43 | $29.43 | $12.43 | 0 |
| 2017-10-05 | $29.43 | $29.43 | $29.43 | $29.43 | $12.43 | 0 |
| 2017-10-04 | $29.43 | $29.43 | $29.43 | $29.43 | $12.43 | 0 |
| 2017-10-03 | $29.43 | $29.43 | $29.43 | $29.43 | $12.43 | 0 |
| 2017-10-02 | $29.43 | $29.43 | $29.43 | $29.43 | $12.43 | 0 |
| 2017-09-29 | $29.30 | $29.88 | $29.20 | $29.43 | $12.43 | 1,339,280 |
| 2017-09-28 | $29.88 | $29.92 | $29.10 | $29.16 | $12.32 | 2,059,520 |
| 2017-09-27 | $30.52 | $30.52 | $29.81 | $30.07 | $12.71 | 1,540,570 |
| 2017-09-26 | $29.80 | $30.50 | $29.66 | $30.31 | $12.81 | 1,797,010 |
| 2017-09-25 | $31.41 | $31.41 | $29.51 | $29.93 | $12.65 | 2,847,580 |
| 2017-09-22 | $31.64 | $31.72 | $30.65 | $31.41 | $13.27 | 2,880,680 |
| 2017-09-21 | $33.88 | $33.98 | $32.00 | $32.00 | $13.52 | 3,561,740 |
| 2017-09-20 | $33.40 | $33.94 | $32.50 | $33.82 | $14.29 | 4,922,540 |
| 2017-09-19 | $32.29 | $34.48 | $32.11 | $33.62 | $14.21 | 7,360,250 |
| 2017-09-18 | $31.30 | $32.20 | $31.28 | $32.16 | $13.59 | 3,037,330 |
| 2017-09-15 | $31.43 | $32.20 | $31.12 | $31.22 | $13.19 | 2,169,940 |
| 2017-09-14 | $32.20 | $32.20 | $31.36 | $31.66 | $13.38 | 2,606,740 |
| 2017-09-13 | $31.60 | $32.66 | $31.35 | $32.08 | $13.55 | 3,243,730 |
| 2017-09-12 | $33.38 | $33.48 | $31.66 | $31.74 | $13.41 | 5,909,350 |
| 2017-09-11 | $32.10 | $34.70 | $31.53 | $33.48 | $14.15 | 8,781,420 |
| 2017-09-08 | $30.88 | $33.86 | $30.30 | $32.89 | $13.90 | 10,638,560 |
| 2017-09-07 | $28.17 | $30.92 | $28.12 | $30.92 | $13.06 | 9,024,060 |
| 2017-09-06 | $28.14 | $28.21 | $27.72 | $28.11 | $11.88 | 1,720,900 |
| 2017-09-05 | $28.20 | $28.20 | $27.80 | $28.03 | $11.84 | 1,726,500 |
| 2017-09-04 | $28.54 | $28.54 | $28.11 | $28.32 | $11.97 | 2,238,520 |
| 2017-09-01 | $28.78 | $28.78 | $28.27 | $28.48 | $12.03 | 2,244,480 |
| 2017-08-31 | $28.02 | $28.65 | $27.95 | $28.58 | $12.08 | 2,712,710 |
| 2017-08-30 | $28.33 | $28.40 | $27.81 | $27.93 | $11.80 | 1,947,790 |
| 2017-08-29 | $28.17 | $28.93 | $28.10 | $28.29 | $11.95 | 3,412,680 |
| 2017-08-28 | $27.42 | $28.20 | $27.42 | $28.06 | $11.86 | 2,641,280 |
| 2017-08-25 | $26.80 | $27.39 | $26.75 | $27.28 | $11.53 | 1,414,650 |
| 2017-08-24 | $27.09 | $27.55 | $26.87 | $26.87 | $11.35 | 1,595,170 |
| 2017-08-23 | $27.74 | $27.79 | $26.86 | $27.10 | $11.45 | 1,942,910 |
| 2017-08-22 | $28.28 | $28.77 | $27.50 | $27.55 | $11.64 | 2,845,680 |
| 2017-08-21 | $27.90 | $28.35 | $27.50 | $28.28 | $11.95 | 3,185,790 |
| 2017-08-18 | $26.60 | $28.80 | $26.41 | $28.20 | $11.92 | 4,909,190 |
| 2017-08-17 | $26.75 | $26.98 | $26.51 | $26.70 | $11.28 | 2,115,220 |
| 2017-08-16 | $25.92 | $26.90 | $25.70 | $26.80 | $11.32 | 2,701,380 |
| 2017-08-15 | $25.80 | $26.24 | $25.53 | $25.97 | $10.97 | 1,265,640 |
| 2017-08-14 | $25.22 | $25.75 | $25.16 | $25.66 | $10.84 | 1,280,180 |
| 2017-08-11 | $25.28 | $25.56 | $25.02 | $25.12 | $10.61 | 1,270,780 |
| 2017-08-10 | $26.18 | $26.34 | $25.55 | $25.61 | $10.82 | 1,570,540 |
| 2017-08-09 | $26.30 | $26.49 | $26.07 | $26.27 | $11.10 | 1,242,480 |
| 2017-08-08 | $26.23 | $26.47 | $25.51 | $26.45 | $11.18 | 1,813,250 |
| 2017-08-07 | $26.00 | $26.49 | $25.92 | $26.20 | $11.07 | 1,033,420 |
| 2017-08-04 | $26.41 | $26.71 | $25.89 | $25.92 | $10.95 | 1,426,440 |
| 2017-08-03 | $26.20 | $26.83 | $26.00 | $26.48 | $11.19 | 1,711,180 |
| 2017-08-02 | $27.00 | $27.05 | $26.08 | $26.23 | $11.08 | 1,757,600 |
| 2017-08-01 | $27.42 | $27.49 | $26.86 | $27.00 | $11.41 | 1,403,170 |
| 2017-07-31 | $27.25 | $27.65 | $27.06 | $27.24 | $11.51 | 1,304,090 |
| 2017-07-28 | $27.98 | $28.16 | $27.32 | $27.38 | $11.57 | 1,882,600 |
| 2017-07-27 | $27.02 | $28.08 | $26.71 | $27.79 | $11.74 | 3,077,580 |
| 2017-07-26 | $27.75 | $27.96 | $26.81 | $26.90 | $11.37 | 1,621,510 |
| 2017-07-25 | $27.41 | $27.84 | $27.41 | $27.72 | $11.71 | 1,545,690 |
| 2017-07-24 | $27.30 | $27.59 | $26.66 | $27.45 | $11.60 | 2,004,460 |
| 2017-07-21 | $27.97 | $28.44 | $27.28 | $27.30 | $11.54 | 1,934,020 |
| 2017-07-20 | $28.45 | $28.97 | $27.50 | $27.73 | $11.72 | 2,478,020 |
| 2017-07-19 | $28.01 | $29.52 | $27.82 | $28.65 | $12.11 | 1,981,310 |
| 2017-07-18 | $27.80 | $29.06 | $27.37 | $28.33 | $11.97 | 2,628,020 |
| 2017-07-17 | $56.46 | $56.46 | $52.43 | $52.43 | $12.24 | 1,803,480 |
| 2017-07-14 | $57.36 | $58.89 | $56.73 | $58.25 | $13.59 | 1,337,610 |
| 2017-07-13 | $57.99 | $57.99 | $56.20 | $56.70 | $13.23 | 1,108,080 |
| 2017-07-12 | $61.68 | $61.80 | $55.80 | $58.20 | $13.58 | 2,375,210 |
| 2017-07-11 | $61.44 | $62.69 | $61.05 | $61.71 | $14.40 | 1,813,100 |
| 2017-07-10 | $61.71 | $62.46 | $60.75 | $60.80 | $14.19 | 1,314,940 |
| 2017-07-07 | $60.56 | $62.19 | $60.56 | $62.01 | $14.47 | 1,687,210 |
| 2017-07-06 | $61.99 | $62.00 | $60.88 | $61.00 | $14.24 | 2,142,100 |
| 2017-07-05 | $61.89 | $62.31 | $61.63 | $62.31 | $14.54 | 1,329,490 |
| 2017-07-04 | $61.79 | $62.65 | $61.77 | $61.94 | $14.46 | 1,440,100 |
| 2017-07-03 | $62.20 | $62.44 | $61.55 | $61.95 | $14.46 | 1,625,120 |
| 2017-06-30 | $63.85 | $63.85 | $63.85 | $63.85 | $14.90 | 0 |
| 2017-06-29 | $63.85 | $63.85 | $63.85 | $63.85 | $14.90 | 0 |
| 2017-06-28 | $65.60 | $65.97 | $63.61 | $63.85 | $14.90 | 3,523,090 |
| 2017-06-27 | $69.05 | $70.46 | $67.33 | $67.50 | $15.75 | 6,169,740 |
| 2017-06-26 | $68.80 | $77.38 | $68.80 | $74.50 | $17.39 | 7,804,460 |
| 2017-06-23 | $76.44 | $76.44 | $76.44 | $76.44 | $17.84 | 386,500 |
| 2017-06-22 | $90.10 | $92.15 | $84.93 | $84.93 | $19.82 | 1,366,740 |
| 2017-06-21 | $105.00 | $105.88 | $94.37 | $94.37 | $22.02 | 1,091,570 |
| 2017-06-20 | $104.79 | $104.99 | $102.80 | $104.85 | $24.47 | 736,600 |
| 2017-06-19 | $103.40 | $104.98 | $101.56 | $104.95 | $24.49 | 657,920 |
| 2017-06-16 | $103.40 | $104.67 | $101.00 | $103.40 | $24.13 | 680,900 |
| 2017-06-15 | $99.20 | $104.00 | $99.01 | $103.32 | $24.11 | 802,710 |
| 2017-06-14 | $99.66 | $99.99 | $98.95 | $99.21 | $23.15 | 350,960 |
| 2017-06-13 | $97.31 | $100.00 | $97.23 | $99.50 | $23.22 | 633,200 |
| 2017-06-12 | $97.53 | $97.53 | $96.00 | $97.30 | $22.71 | 498,320 |
| 2017-06-09 | $94.01 | $97.45 | $94.00 | $97.19 | $22.68 | 679,950 |
| 2017-06-08 | $94.01 | $94.68 | $93.01 | $94.50 | $22.05 | 482,730 |
| 2017-06-07 | $92.00 | $93.85 | $91.60 | $93.85 | $21.90 | 639,580 |
| 2017-06-06 | $91.52 | $92.00 | $90.84 | $91.97 | $21.46 | 313,170 |
| 2017-06-05 | $91.50 | $91.66 | $89.36 | $91.52 | $21.36 | 499,950 |
| 2017-06-02 | $91.50 | $92.35 | $84.10 | $91.66 | $21.39 | 771,430 |
| 2017-06-01 | $92.37 | $94.98 | $90.52 | $91.66 | $21.39 | 766,300 |
| 2017-05-31 | $90.12 | $92.95 | $90.12 | $92.40 | $21.56 | 843,130 |
| 2017-05-30 | $90.00 | $90.00 | $90.00 | $90.00 | $21.00 | 0 |
| 2017-05-29 | $90.00 | $90.00 | $90.00 | $90.00 | $21.00 | 0 |
| 2017-05-26 | $90.00 | $90.90 | $89.00 | $90.00 | $21.00 | 501,160 |
| 2017-05-25 | $88.21 | $89.50 | $87.40 | $89.50 | $20.89 | 570,870 |
| 2017-05-24 | $86.00 | $88.88 | $84.01 | $88.21 | $20.59 | 470,790 |
| 2017-05-23 | $88.50 | $89.25 | $85.06 | $86.38 | $20.16 | 510,090 |
| 2017-05-22 | $88.47 | $89.85 | $87.39 | $88.96 | $20.76 | 436,100 |
| 2017-05-19 | $88.88 | $89.90 | $88.24 | $89.49 | $20.89 | 319,710 |
| 2017-05-18 | $88.18 | $89.48 | $88.00 | $88.87 | $20.74 | 268,980 |
| 2017-05-17 | $89.51 | $90.99 | $88.62 | $88.98 | $20.77 | 432,800 |
| 2017-05-16 | $87.37 | $89.00 | $86.61 | $89.00 | $20.77 | 514,600 |
| 2017-05-15 | $87.05 | $87.98 | $86.20 | $87.43 | $20.40 | 373,500 |
| 2017-05-12 | $87.25 | $90.00 | $86.20 | $87.08 | $20.32 | 411,640 |
| 2017-05-11 | $86.26 | $87.34 | $84.00 | $87.25 | $20.36 | 524,500 |
| 2017-05-10 | $87.34 | $88.17 | $85.73 | $87.25 | $20.36 | 474,200 |
| 2017-05-09 | $87.00 | $87.61 | $85.80 | $87.55 | $20.43 | 510,800 |
| 2017-05-08 | $86.79 | $87.03 | $84.95 | $87.01 | $20.31 | 833,610 |
| 2017-05-05 | $85.84 | $88.00 | $85.30 | $87.02 | $20.31 | 638,910 |
| 2017-05-04 | $87.23 | $87.88 | $84.00 | $86.17 | $20.11 | 1,303,460 |
| 2017-05-03 | $86.00 | $89.70 | $85.70 | $87.20 | $20.35 | 1,538,850 |
| 2017-05-02 | $82.72 | $86.26 | $82.02 | $86.11 | $20.10 | 1,039,690 |
| 2017-05-01 | $82.55 | $82.55 | $82.55 | $82.55 | $19.27 | 0 |
| 2017-04-28 | $81.43 | $83.00 | $81.43 | $82.55 | $19.27 | 413,390 |
| 2017-04-27 | $80.62 | $82.00 | $79.12 | $81.88 | $19.11 | 771,050 |
| 2017-04-26 | $79.50 | $81.00 | $79.50 | $80.60 | $18.81 | 346,000 |
| 2017-04-25 | $78.57 | $80.50 | $78.57 | $79.93 | $18.65 | 543,100 |
| 2017-04-24 | $82.01 | $82.40 | $78.30 | $78.32 | $18.28 | 413,000 |
| 2017-04-21 | $81.50 | $83.00 | $81.50 | $82.20 | $19.18 | 480,250 |
| 2017-04-20 | $83.00 | $83.50 | $80.00 | $82.39 | $19.23 | 925,640 |
| 2017-04-19 | $80.50 | $83.50 | $79.88 | $83.10 | $19.39 | 911,940 |
| 2017-04-18 | $80.12 | $80.73 | $79.30 | $80.35 | $18.75 | 665,660 |
| 2017-04-17 | $80.10 | $80.70 | $77.00 | $80.13 | $18.70 | 809,620 |
| 2017-04-14 | $79.59 | $80.38 | $78.06 | $79.69 | $18.60 | 558,600 |
| 2017-04-13 | $79.80 | $80.80 | $78.60 | $79.59 | $18.57 | 635,800 |
| 2017-04-12 | $79.80 | $80.10 | $78.50 | $79.23 | $18.49 | 442,250 |
| 2017-04-11 | $78.50 | $80.89 | $78.08 | $80.38 | $18.76 | 808,130 |
| 2017-04-10 | $82.51 | $83.09 | $77.77 | $79.00 | $18.44 | 1,739,310 |
| 2017-04-07 | $82.85 | $83.50 | $81.23 | $83.00 | $19.37 | 811,180 |
| 2017-04-06 | $82.80 | $83.80 | $82.00 | $82.95 | $19.36 | 651,770 |
| 2017-04-05 | $80.08 | $83.98 | $80.08 | $82.79 | $19.32 | 697,650 |
| 2017-04-04 | $80.88 | $80.88 | $80.88 | $80.88 | $18.88 | 0 |
| 2017-04-03 | $80.88 | $80.88 | $80.88 | $80.88 | $18.88 | 0 |
| 2017-03-31 | $79.45 | $81.45 | $79.45 | $80.88 | $18.88 | 866,000 |
| 2017-03-30 | $84.00 | $85.35 | $78.65 | $79.50 | $18.55 | 1,335,280 |
| 2017-03-29 | $87.35 | $88.95 | $84.01 | $84.01 | $19.61 | 1,173,950 |
| 2017-03-28 | $88.80 | $89.60 | $87.29 | $87.37 | $20.39 | 904,130 |
| 2017-03-27 | $91.85 | $91.99 | $89.10 | $89.36 | $20.86 | 846,700 |
| 2017-03-24 | $92.00 | $92.98 | $90.32 | $91.00 | $21.24 | 1,307,840 |
| 2017-03-23 | $91.00 | $93.25 | $89.06 | $92.24 | $21.53 | 2,455,400 |
| 2017-03-22 | $88.05 | $90.19 | $88.05 | $90.14 | $21.04 | 1,280,010 |
| 2017-03-21 | $87.51 | $89.80 | $86.88 | $89.15 | $20.81 | 1,034,880 |
| 2017-03-20 | $85.50 | $88.28 | $85.50 | $88.17 | $20.58 | 912,790 |
| 2017-03-17 | $89.50 | $90.87 | $86.90 | $86.90 | $20.28 | 1,435,340 |
| 2017-03-16 | $88.01 | $90.33 | $88.01 | $89.62 | $20.92 | 1,456,510 |
| 2017-03-15 | $88.65 | $91.00 | $88.00 | $88.01 | $20.54 | 1,731,890 |
| 2017-03-14 | $85.21 | $91.47 | $85.21 | $89.26 | $20.83 | 2,505,110 |
| 2017-03-13 | $84.40 | $86.88 | $83.61 | $85.82 | $20.03 | 1,690,250 |
| 2017-03-10 | $82.99 | $85.29 | $81.80 | $84.21 | $19.65 | 1,670,690 |
| 2017-03-09 | $82.10 | $83.02 | $81.30 | $82.69 | $19.30 | 982,570 |
| 2017-03-08 | $82.90 | $84.55 | $81.45 | $81.85 | $19.10 | 1,272,740 |
| 2017-03-07 | $84.70 | $84.71 | $82.50 | $83.13 | $19.40 | 1,336,250 |
| 2017-03-06 | $81.45 | $84.18 | $81.02 | $83.79 | $19.56 | 1,545,050 |
| 2017-03-03 | $80.01 | $81.72 | $78.88 | $81.30 | $18.97 | 1,375,130 |
| 2017-03-02 | $80.40 | $81.77 | $79.52 | $80.70 | $18.83 | 1,416,620 |
| 2017-03-01 | $78.80 | $81.97 | $78.80 | $80.83 | $18.86 | 1,882,160 |
| 2017-02-28 | $77.90 | $78.99 | $77.21 | $78.78 | $18.39 | 904,180 |
| 2017-02-27 | $78.86 | $79.12 | $77.60 | $77.68 | $18.13 | 1,093,980 |
| 2017-02-24 | $76.40 | $79.59 | $76.25 | $79.12 | $18.47 | 1,446,700 |
| 2017-02-23 | $76.22 | $76.90 | $75.40 | $76.79 | $17.92 | 850,700 |
| 2017-02-22 | $76.05 | $77.00 | $75.24 | $76.21 | $17.79 | 718,450 |
| 2017-02-21 | $75.50 | $76.90 | $74.50 | $75.95 | $17.73 | 969,850 |
| 2017-02-20 | $74.20 | $75.59 | $73.15 | $74.55 | $17.40 | 831,280 |
| 2017-02-17 | $77.02 | $77.68 | $74.45 | $74.60 | $17.41 | 939,250 |
| 2017-02-16 | $78.00 | $78.55 | $76.81 | $77.44 | $18.07 | 940,050 |
| 2017-02-15 | $78.56 | $81.33 | $78.01 | $79.01 | $18.44 | 1,412,650 |
| 2017-02-14 | $78.80 | $79.59 | $78.12 | $78.98 | $18.43 | 943,540 |
| 2017-02-13 | $77.50 | $78.99 | $76.48 | $78.79 | $18.39 | 1,003,070 |
| 2017-02-10 | $79.11 | $80.98 | $77.30 | $77.50 | $18.09 | 1,295,060 |
| 2017-02-09 | $78.78 | $81.77 | $78.62 | $79.91 | $18.65 | 1,386,050 |
| 2017-02-08 | $77.01 | $79.89 | $76.16 | $79.10 | $18.46 | 1,218,750 |
| 2017-02-07 | $78.10 | $78.59 | $77.00 | $77.50 | $18.09 | 764,240 |
| 2017-02-06 | $76.50 | $78.59 | $76.50 | $78.59 | $18.34 | 833,820 |
| 2017-02-03 | $77.50 | $77.66 | $76.15 | $76.72 | $17.91 | 459,160 |
| 2017-02-02 | $77.18 | $77.18 | $77.18 | $77.18 | $18.01 | 0 |
| 2017-02-01 | $77.18 | $77.18 | $77.18 | $77.18 | $18.01 | 0 |
| 2017-01-31 | $77.18 | $77.18 | $77.18 | $77.18 | $18.01 | 0 |
| 2017-01-30 | $77.18 | $77.18 | $77.18 | $77.18 | $18.01 | 0 |
| 2017-01-27 | $77.18 | $77.18 | $77.18 | $77.18 | $18.01 | 0 |
| 2017-01-26 | $77.00 | $78.43 | $76.51 | $77.18 | $18.01 | 836,340 |
| 2017-01-25 | $77.00 | $77.80 | $75.02 | $76.51 | $17.86 | 1,223,180 |
| 2017-01-24 | $78.23 | $78.88 | $75.00 | $75.25 | $17.56 | 805,200 |
| 2017-01-23 | $77.70 | $79.40 | $77.51 | $78.23 | $18.26 | 902,970 |
| 2017-01-20 | $75.61 | $79.26 | $74.94 | $78.05 | $18.22 | 1,162,480 |
| 2017-01-19 | $73.21 | $77.96 | $73.12 | $75.61 | $17.65 | 885,180 |
| 2017-01-18 | $77.99 | $78.60 | $75.00 | $75.00 | $17.50 | 726,600 |
| 2017-01-17 | $76.60 | $80.00 | $73.48 | $78.78 | $18.39 | 1,255,510 |
| 2017-01-16 | $84.83 | $84.90 | $76.25 | $76.61 | $17.88 | 1,402,850 |
| 2017-01-13 | $89.99 | $90.00 | $84.01 | $84.72 | $19.77 | 1,169,980 |
| 2017-01-12 | $86.28 | $93.19 | $86.28 | $88.35 | $20.62 | 1,992,450 |
| 2017-01-11 | $83.89 | $85.20 | $82.85 | $84.72 | $19.77 | 969,310 |
| 2017-01-10 | $84.01 | $85.97 | $82.35 | $83.84 | $19.57 | 902,620 |
| 2017-01-09 | $87.19 | $87.19 | $82.90 | $84.01 | $19.61 | 1,401,850 |
| 2017-01-06 | $93.85 | $93.85 | $88.00 | $88.22 | $20.59 | 1,090,220 |
| 2017-01-05 | $96.10 | $96.70 | $93.73 | $93.80 | $21.89 | 657,510 |
| 2017-01-04 | $95.01 | $97.20 | $94.20 | $96.63 | $22.55 | 784,550 |
| 2017-01-03 | $95.18 | $95.49 | $93.53 | $94.76 | $22.12 | 623,100 |
| 2017-01-02 | $94.51 | $94.51 | $94.51 | $94.51 | $22.06 | 0 |
| 2016-12-30 | $95.30 | $96.88 | $94.50 | $94.51 | $22.06 | 457,250 |
| 2016-12-29 | $96.00 | $96.80 | $95.46 | $95.80 | $22.36 | 541,100 |
| 2016-12-28 | $95.39 | $99.97 | $95.39 | $96.85 | $22.60 | 1,133,250 |
| 2016-12-27 | $96.25 | $97.41 | $95.30 | $95.40 | $22.26 | 617,000 |
| 2016-12-26 | $95.36 | $97.50 | $90.56 | $96.50 | $22.52 | 1,019,100 |
| 2016-12-23 | $102.09 | $102.09 | $95.68 | $95.88 | $22.38 | 1,147,260 |
| 2016-12-22 | $102.48 | $102.48 | $100.29 | $101.51 | $23.69 | 609,150 |
| 2016-12-21 | $102.00 | $102.77 | $100.50 | $102.45 | $23.91 | 724,100 |
| 2016-12-20 | $101.50 | $102.52 | $100.11 | $102.09 | $23.83 | 966,380 |
| 2016-12-19 | $104.99 | $104.99 | $99.56 | $100.05 | $23.35 | 1,142,090 |
| 2016-12-16 | $103.95 | $105.56 | $103.10 | $104.79 | $24.46 | 884,600 |
| 2016-12-15 | $102.55 | $105.84 | $102.50 | $103.99 | $24.27 | 1,171,100 |
| 2016-12-14 | $106.00 | $107.33 | $102.22 | $102.22 | $23.86 | 1,294,660 |
| 2016-12-13 | $105.20 | $109.60 | $104.50 | $106.51 | $24.86 | 1,684,450 |
| 2016-12-12 | $123.00 | $123.88 | $110.86 | $110.86 | $25.87 | 1,849,770 |
| 2016-12-09 | $125.50 | $126.29 | $122.30 | $123.18 | $28.75 | 1,134,050 |
| 2016-12-08 | $131.00 | $131.99 | $123.95 | $125.50 | $29.29 | 1,824,490 |
| 2016-12-07 | $129.99 | $131.69 | $128.00 | $130.68 | $30.50 | 1,275,960 |
| 2016-12-06 | $134.90 | $135.00 | $129.00 | $129.60 | $30.25 | 1,418,620 |
| 2016-12-05 | $130.00 | $134.16 | $127.00 | $133.93 | $31.26 | 1,814,010 |
| 2016-12-02 | $140.50 | $142.00 | $131.91 | $132.00 | $30.81 | 2,939,420 |
| 2016-12-01 | $143.00 | $143.00 | $137.19 | $139.85 | $32.64 | 3,868,240 |
| 2016-11-30 | $134.00 | $144.57 | $132.30 | $144.00 | $33.61 | 5,062,440 |
| 2016-11-29 | $131.56 | $136.86 | $131.00 | $133.80 | $31.23 | 2,410,850 |
| 2016-11-28 | $136.15 | $139.80 | $132.50 | $132.62 | $30.95 | 2,591,080 |
| 2016-11-25 | $131.58 | $137.50 | $128.00 | $136.60 | $31.88 | 3,890,620 |
| 2016-11-24 | $132.21 | $136.98 | $131.77 | $132.83 | $31.00 | 2,318,680 |
| 2016-11-23 | $131.05 | $133.49 | $130.17 | $131.26 | $30.63 | 1,898,440 |
| 2016-11-22 | $131.00 | $138.00 | $131.00 | $133.63 | $31.19 | 3,503,750 |
| 2016-11-21 | $125.47 | $128.90 | $123.01 | $128.48 | $29.99 | 2,000,580 |
| 2016-11-18 | $124.69 | $129.00 | $124.60 | $126.24 | $29.46 | 1,762,820 |
| 2016-11-17 | $126.50 | $127.60 | $123.00 | $123.18 | $28.75 | 1,902,910 |
| 2016-11-16 | $132.65 | $133.59 | $127.62 | $127.83 | $29.83 | 1,865,580 |
| 2016-11-15 | $135.00 | $135.02 | $130.79 | $132.57 | $30.94 | 1,831,800 |
| 2016-11-14 | $128.05 | $136.00 | $127.80 | $135.00 | $31.51 | 3,349,430 |
| 2016-11-11 | $131.00 | $132.20 | $128.00 | $129.00 | $30.11 | 2,193,340 |
| 2016-11-10 | $129.39 | $134.22 | $129.39 | $132.01 | $30.81 | 2,699,390 |
| 2016-11-09 | $127.38 | $131.50 | $126.02 | $129.30 | $30.18 | 2,444,400 |
| 2016-11-08 | $128.20 | $128.49 | $126.01 | $127.46 | $29.75 | 1,344,060 |
| 2016-11-07 | $127.00 | $128.99 | $126.21 | $127.90 | $29.85 | 1,565,760 |
| 2016-11-04 | $126.70 | $128.98 | $125.60 | $127.20 | $29.69 | 2,000,470 |
| 2016-11-03 | $128.50 | $132.54 | $127.50 | $127.60 | $29.78 | 2,352,750 |
| 2016-11-02 | $134.99 | $135.00 | $129.55 | $130.10 | $30.36 | 2,809,360 |
| 2016-11-01 | $131.00 | $135.60 | $130.19 | $135.02 | $31.51 | 2,620,630 |
| 2016-10-31 | $127.00 | $132.50 | $125.15 | $131.52 | $30.69 | 0 |
| 2016-10-28 | $135.60 | $136.00 | $128.80 | $128.90 | $30.08 | 2,550,740 |
| 2016-10-27 | $134.00 | $136.37 | $133.40 | $135.50 | $31.62 | 1,961,900 |
| 2016-10-26 | $134.10 | $136.45 | $132.30 | $134.81 | $31.46 | 2,270,100 |
| 2016-10-25 | $136.44 | $140.94 | $135.00 | $135.70 | $31.67 | 3,363,680 |
| 2016-10-24 | $134.54 | $142.80 | $132.80 | $138.10 | $32.23 | 4,305,770 |
| 2016-10-21 | $133.50 | $136.88 | $130.95 | $135.65 | $31.66 | 2,646,670 |
| 2016-10-20 | $139.65 | $139.65 | $130.00 | $134.90 | $31.48 | 4,137,500 |
| 2016-10-19 | $137.50 | $144.94 | $136.51 | $139.68 | $32.60 | 4,247,050 |
| 2016-10-18 | $139.50 | $140.99 | $136.01 | $138.30 | $32.28 | 3,810,810 |
| 2016-10-17 | $135.10 | $142.00 | $134.81 | $141.50 | $33.02 | 3,677,310 |
| 2016-10-14 | $136.25 | $148.33 | $136.25 | $137.80 | $32.16 | 5,295,760 |
| 2016-10-13 | $140.00 | $141.94 | $135.50 | $137.00 | $31.97 | 3,784,600 |
| 2016-10-12 | $133.80 | $141.99 | $132.12 | $139.99 | $32.67 | 5,243,790 |
| 2016-10-11 | $130.88 | $139.85 | $130.00 | $134.60 | $31.41 | 6,221,770 |
| 2016-10-10 | $119.00 | $128.70 | $117.82 | $128.70 | $30.04 | 4,725,470 |
| 2016-10-07 | $117.00 | $117.00 | $117.00 | $117.00 | $27.31 | 0 |
| 2016-10-06 | $117.00 | $117.00 | $117.00 | $117.00 | $27.31 | 0 |
| 2016-10-05 | $117.00 | $117.00 | $117.00 | $117.00 | $27.31 | 0 |
| 2016-10-04 | $117.00 | $117.00 | $117.00 | $117.00 | $27.31 | 0 |
| 2016-10-03 | $117.00 | $117.00 | $117.00 | $117.00 | $27.31 | 0 |
| 2016-09-30 | $116.87 | $120.96 | $112.87 | $117.00 | $27.31 | 5,413,790 |
| 2016-09-29 | $125.70 | $139.37 | $123.00 | $124.43 | $29.04 | 8,387,200 |
| 2016-09-28 | $131.02 | $133.50 | $124.50 | $126.70 | $29.57 | 4,116,530 |
| 2016-09-27 | $126.60 | $131.00 | $123.00 | $130.54 | $30.47 | 4,423,030 |
| 2016-09-26 | $121.90 | $129.28 | $120.01 | $127.98 | $29.87 | 5,018,550 |
| 2016-09-23 | $121.81 | $127.80 | $121.51 | $123.13 | $28.74 | 3,659,010 |
| 2016-09-22 | $116.48 | $125.24 | $115.85 | $122.00 | $28.47 | 3,414,750 |
| 2016-09-21 | $110.10 | $117.50 | $109.40 | $116.70 | $27.24 | 3,301,490 |
| 2016-09-20 | $112.17 | $113.50 | $110.00 | $110.11 | $25.70 | 1,521,020 |
| 2016-09-19 | $110.24 | $112.99 | $108.20 | $112.98 | $26.37 | 1,827,540 |
| 2016-09-16 | $109.46 | $109.46 | $109.46 | $109.46 | $25.55 | 0 |
| 2016-09-15 | $109.46 | $109.46 | $109.46 | $109.46 | $25.55 | 0 |
| 2016-09-14 | $108.41 | $111.60 | $108.33 | $109.46 | $25.55 | 1,634,640 |
| 2016-09-13 | $114.81 | $115.00 | $107.54 | $110.29 | $25.74 | 2,787,500 |
| 2016-09-12 | $110.01 | $116.05 | $110.01 | $112.80 | $26.33 | 2,432,830 |
| 2016-09-09 | $122.00 | $122.59 | $115.50 | $116.50 | $27.19 | 3,504,980 |
| 2016-09-08 | $127.80 | $129.98 | $119.00 | $121.30 | $28.31 | 4,778,220 |
| 2016-09-07 | $127.88 | $130.98 | $124.50 | $129.40 | $30.20 | 5,127,140 |
| 2016-09-06 | $115.99 | $127.59 | $114.22 | $127.59 | $29.78 | 5,414,680 |
| 2016-09-05 | $123.00 | $126.96 | $115.68 | $115.99 | $27.07 | 4,921,870 |
| 2016-09-02 | $120.10 | $131.50 | $120.05 | $125.38 | $29.26 | 5,911,770 |
| 2016-09-01 | $122.00 | $125.87 | $120.81 | $122.50 | $28.59 | 5,020,810 |
| 2016-08-31 | $111.65 | $123.80 | $111.58 | $123.10 | $28.73 | 5,243,760 |
| 2016-08-30 | $108.99 | $114.50 | $108.99 | $112.58 | $26.27 | 2,595,240 |
| 2016-08-29 | $108.51 | $111.97 | $107.36 | $109.25 | $25.50 | 1,775,560 |
| 2016-08-26 | $113.88 | $115.88 | $110.68 | $110.68 | $25.83 | 2,449,560 |
| 2016-08-25 | $111.00 | $116.19 | $107.17 | $114.53 | $26.73 | 3,546,720 |
| 2016-08-24 | $116.60 | $116.84 | $111.10 | $113.19 | $26.42 | 3,167,120 |
| 2016-08-23 | $112.50 | $118.60 | $112.41 | $116.49 | $27.19 | 3,236,020 |
| 2016-08-22 | $120.30 | $120.35 | $112.01 | $112.50 | $26.26 | 3,478,660 |
| 2016-08-19 | $125.02 | $128.00 | $119.08 | $120.35 | $28.09 | 4,468,040 |
| 2016-08-18 | $126.00 | $132.00 | $126.00 | $126.30 | $29.48 | 5,478,160 |
| 2016-08-17 | $123.00 | $130.29 | $118.60 | $129.37 | $30.19 | 5,838,140 |
| 2016-08-16 | $120.10 | $127.69 | $118.06 | $124.10 | $28.96 | 4,782,700 |
| 2016-08-15 | $116.29 | $123.36 | $114.50 | $121.45 | $28.34 | 5,667,640 |
| 2016-08-12 | $109.00 | $118.47 | $109.00 | $116.40 | $27.17 | 5,340,370 |
| 2016-08-11 | $113.60 | $118.49 | $108.58 | $109.20 | $25.49 | 5,387,590 |
| 2016-08-10 | $113.00 | $122.00 | $111.31 | $116.20 | $27.12 | 6,234,100 |
| 2016-08-09 | $106.80 | $115.93 | $105.10 | $114.85 | $26.80 | 5,838,190 |
| 2016-08-08 | $106.00 | $108.02 | $101.50 | $106.77 | $24.92 | 4,190,920 |
| 2016-08-05 | $105.91 | $109.00 | $103.00 | $108.70 | $25.37 | 5,225,290 |
| 2016-08-04 | $101.36 | $111.00 | $100.28 | $105.30 | $24.58 | 5,546,280 |
| 2016-08-03 | $94.21 | $103.99 | $94.21 | $101.37 | $23.66 | 5,259,140 |
| 2016-08-02 | $94.61 | $97.71 | $93.27 | $95.08 | $22.19 | 4,094,220 |
| 2016-08-01 | $101.62 | $102.50 | $96.27 | $96.27 | $22.47 | 5,352,220 |
| 2016-07-29 | $104.98 | $113.40 | $103.11 | $106.97 | $24.96 | 6,083,980 |
| 2016-07-28 | $105.51 | $108.48 | $102.81 | $106.20 | $24.79 | 5,726,830 |
| 2016-07-27 | $104.00 | $113.55 | $100.16 | $111.99 | $26.14 | 9,867,320 |
| 2016-07-26 | $93.01 | $103.49 | $93.01 | $103.49 | $24.15 | 4,162,690 |
| 2016-07-25 | $101.00 | $101.00 | $94.01 | $94.08 | $21.96 | 8,035,500 |
| 2016-07-22 | $92.22 | $92.22 | $92.22 | $92.22 | $21.52 | 231,830 |
| 2016-07-21 | $83.84 | $83.84 | $83.84 | $83.84 | $19.57 | 16,800 |
| 2016-07-20 | $76.22 | $76.22 | $76.22 | $76.22 | $17.79 | 7,900 |
| 2016-07-19 | $69.29 | $69.29 | $69.29 | $69.29 | $16.17 | 9,000 |
| 2016-07-18 | $62.99 | $62.99 | $62.99 | $62.99 | $14.70 | 20,900 |
| 2016-07-15 | $57.26 | $57.26 | $57.26 | $57.26 | $13.36 | 9,600 |
| 2016-07-14 | $52.05 | $52.05 | $52.05 | $52.05 | $12.15 | 2,900 |
| 2016-07-13 | $47.32 | $47.32 | $47.32 | $47.32 | $11.04 | 1,300 |
| 2016-07-12 | $43.02 | $43.02 | $43.02 | $43.02 | $10.04 | 3,400 |
| 2016-07-11 | $39.11 | $39.11 | $39.11 | $39.11 | $9.13 | 3,400 |
| 2016-07-08 | $35.55 | $35.55 | $35.55 | $35.55 | $8.30 | 500 |
| 2016-07-07 | $32.32 | $32.32 | $32.32 | $32.32 | $7.54 | 760 |
| 2016-07-06 | $29.38 | $29.38 | $29.38 | $29.38 | $6.86 | 800 |
| 2016-07-05 | $22.26 | $26.71 | $22.26 | $26.71 | $6.23 | 7,600 |
Suzhou Sunmun Technology Company Ltd (300522) News Headlines
Recent Suzhou Sunmun Technology Company Ltd (300522) News
Similar Companies to Suzhou Sunmun Technology Company Ltd (300522) 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 | -- | -- | -- |