New Trend International (300532) Exchange: SHE
Data as of July 17, 2025
$12.20 ($0.25) 2.09%
New Trend International - Daily Information
Click for more stock information on New Trend International.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.98 |
| Previous Close | $12.20 |
| High | $12.21 |
| Low | $11.92 |
| Adjusted Open | $11.98 |
| Previous Adjusted Close | $12.20 |
| Adjusted High | $12.21 |
| Adjusted Low | $11.92 |
About New Trend International (300532)
Invest in New Trend International (300532)
Historical Stock Data for New Trend International (300532)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $11.98 | $12.21 | $11.92 | $12.20 | $12.20 | 6,905,630 |
| 2025-07-07 | $11.98 | $11.99 | $11.90 | $11.95 | $11.95 | 4,099,450 |
| 2025-07-04 | $12.15 | $12.19 | $11.91 | $11.98 | $11.98 | 7,158,750 |
| 2025-07-03 | $12.12 | $12.18 | $12.05 | $12.14 | $12.14 | 5,859,960 |
| 2025-07-02 | $12.34 | $12.35 | $12.03 | $12.10 | $12.10 | 9,742,430 |
| 2025-07-01 | $12.10 | $12.30 | $11.98 | $12.27 | $12.27 | 13,319,170 |
| 2025-06-30 | $11.92 | $12.08 | $11.88 | $12.06 | $12.06 | 7,457,960 |
| 2025-06-27 | $11.92 | $12.00 | $11.84 | $11.88 | $11.88 | 5,917,720 |
| 2025-06-26 | $11.88 | $11.95 | $11.80 | $11.84 | $11.84 | 6,537,930 |
| 2025-06-25 | $11.83 | $11.89 | $11.71 | $11.89 | $11.89 | 7,665,000 |
| 2025-06-24 | $11.49 | $11.78 | $11.49 | $11.77 | $11.77 | 7,157,300 |
| 2025-06-23 | $11.20 | $11.47 | $11.18 | $11.47 | $11.47 | 4,516,540 |
| 2025-06-20 | $11.48 | $11.54 | $11.28 | $11.33 | $11.33 | 4,633,080 |
| 2025-06-19 | $11.67 | $11.74 | $11.40 | $11.44 | $11.44 | 6,087,420 |
| 2025-06-18 | $11.77 | $11.78 | $11.59 | $11.71 | $11.71 | 5,240,690 |
| 2025-06-17 | $11.91 | $11.91 | $11.72 | $11.80 | $11.80 | 7,029,050 |
| 2025-06-13 | $11.90 | $12.00 | $11.64 | $11.66 | $11.66 | 7,978,120 |
| 2025-06-12 | $11.92 | $12.01 | $11.86 | $11.98 | $11.98 | 4,857,050 |
| 2025-06-11 | $11.87 | $12.08 | $11.86 | $11.97 | $11.97 | 5,868,620 |
| 2025-06-10 | $12.05 | $12.05 | $11.67 | $11.91 | $11.91 | 9,126,720 |
| 2025-06-09 | $11.94 | $12.11 | $11.93 | $12.03 | $12.03 | 7,194,140 |
| 2025-06-06 | $12.03 | $12.08 | $11.86 | $11.90 | $11.90 | 8,957,050 |
| 2025-06-05 | $12.14 | $12.17 | $11.95 | $12.09 | $12.09 | 10,432,620 |
| 2025-06-04 | $12.07 | $12.30 | $11.95 | $12.17 | $12.17 | 15,813,720 |
| 2025-06-03 | $12.18 | $12.30 | $12.08 | $12.10 | $12.10 | 13,006,180 |
| 2025-05-30 | $12.74 | $12.88 | $12.13 | $12.19 | $12.19 | 26,236,220 |
| 2025-05-29 | $12.53 | $13.18 | $12.53 | $12.85 | $12.85 | 37,905,450 |
| 2025-05-28 | $12.09 | $13.48 | $12.07 | $12.70 | $12.70 | 46,735,210 |
| 2025-05-27 | $11.28 | $11.96 | $11.28 | $11.65 | $11.65 | 15,772,020 |
| 2025-05-26 | $11.15 | $11.32 | $11.15 | $11.30 | $11.30 | 4,124,010 |
| 2025-05-23 | $11.33 | $11.49 | $11.13 | $11.14 | $11.14 | 5,632,520 |
| 2025-05-22 | $11.48 | $11.59 | $11.31 | $11.34 | $11.34 | 5,072,550 |
| 2025-05-21 | $11.62 | $11.62 | $11.42 | $11.52 | $11.52 | 4,467,720 |
| 2025-05-20 | $11.51 | $11.65 | $11.40 | $11.64 | $11.64 | 4,860,150 |
| 2025-05-19 | $11.45 | $11.52 | $11.29 | $11.50 | $11.50 | 4,269,400 |
| 2025-05-16 | $11.42 | $11.57 | $11.37 | $11.46 | $11.46 | 3,988,390 |
| 2025-05-15 | $11.70 | $11.70 | $11.43 | $11.45 | $11.45 | 4,931,200 |
| 2025-05-14 | $11.68 | $11.76 | $11.52 | $11.70 | $11.70 | 6,551,900 |
| 2025-05-13 | $11.83 | $11.87 | $11.62 | $11.67 | $11.67 | 5,529,930 |
| 2025-05-12 | $11.66 | $11.70 | $11.58 | $11.67 | $11.67 | 5,525,110 |
| 2025-05-09 | $11.74 | $11.75 | $11.46 | $11.53 | $11.53 | 6,469,380 |
| 2025-05-08 | $11.42 | $11.80 | $11.39 | $11.77 | $11.77 | 8,694,570 |
| 2025-05-07 | $11.55 | $11.60 | $11.33 | $11.46 | $11.46 | 8,158,070 |
| 2025-05-06 | $11.26 | $11.39 | $11.23 | $11.39 | $11.39 | 6,579,810 |
| 2025-04-30 | $10.81 | $11.18 | $10.81 | $11.12 | $11.12 | 6,725,740 |
| 2025-04-29 | $10.55 | $10.95 | $10.41 | $10.81 | $10.81 | 9,251,960 |
| 2025-04-28 | $11.18 | $11.24 | $10.94 | $10.95 | $10.95 | 6,491,990 |
| 2025-04-25 | $11.17 | $11.33 | $11.08 | $11.19 | $11.19 | 5,754,130 |
| 2025-04-24 | $11.38 | $11.45 | $11.12 | $11.18 | $11.18 | 6,489,880 |
| 2025-04-23 | $11.27 | $11.44 | $11.26 | $11.38 | $11.38 | 7,352,490 |
| 2025-04-22 | $11.28 | $11.32 | $11.19 | $11.21 | $11.21 | 5,732,660 |
| 2025-04-21 | $11.03 | $11.31 | $10.97 | $11.29 | $11.29 | 6,229,790 |
| 2025-04-18 | $11.08 | $11.25 | $11.02 | $11.12 | $11.12 | 5,222,910 |
| 2025-04-17 | $10.95 | $11.15 | $10.89 | $11.03 | $11.03 | 5,199,680 |
| 2025-04-16 | $11.05 | $11.15 | $10.80 | $11.00 | $11.00 | 6,485,470 |
| 2025-04-15 | $11.13 | $11.24 | $11.01 | $11.16 | $11.16 | 5,038,600 |
| 2025-04-14 | $11.36 | $11.41 | $11.12 | $11.18 | $11.18 | 8,694,530 |
| 2025-04-11 | $10.85 | $11.26 | $10.85 | $11.11 | $11.11 | 9,535,540 |
| 2025-04-10 | $11.07 | $11.42 | $10.93 | $11.06 | $11.06 | 15,061,920 |
| 2025-04-09 | $10.25 | $10.79 | $9.76 | $10.68 | $10.68 | 14,543,180 |
| 2025-04-08 | $10.20 | $10.64 | $10.06 | $10.40 | $10.40 | 12,406,260 |
| 2025-04-07 | $11.40 | $11.63 | $9.84 | $10.04 | $10.04 | 21,093,160 |
| 2025-04-03 | $12.40 | $12.60 | $12.15 | $12.28 | $12.28 | 6,730,630 |
| 2025-04-02 | $12.40 | $12.70 | $12.35 | $12.54 | $12.54 | 5,874,950 |
| 2025-04-01 | $12.44 | $12.62 | $12.38 | $12.41 | $12.41 | 6,540,450 |
| 2025-03-31 | $12.48 | $12.49 | $12.01 | $12.42 | $12.42 | 9,392,690 |
| 2025-03-28 | $12.69 | $12.83 | $12.51 | $12.55 | $12.55 | 6,915,370 |
| 2025-03-27 | $12.83 | $13.00 | $12.64 | $12.72 | $12.72 | 8,650,140 |
| 2025-03-26 | $12.73 | $13.12 | $12.66 | $12.88 | $12.88 | 9,712,880 |
| 2025-03-25 | $12.85 | $13.00 | $12.60 | $12.71 | $12.71 | 8,827,840 |
| 2025-03-24 | $13.18 | $13.23 | $12.44 | $12.85 | $12.85 | 17,072,940 |
| 2025-03-21 | $13.73 | $13.83 | $13.15 | $13.19 | $13.19 | 21,013,500 |
| 2025-03-20 | $14.10 | $14.10 | $13.75 | $13.83 | $13.83 | 17,327,390 |
| 2025-03-19 | $14.09 | $14.45 | $14.07 | $14.19 | $14.19 | 20,601,750 |
| 2025-03-18 | $14.24 | $14.29 | $13.97 | $14.18 | $14.18 | 17,649,060 |
| 2025-03-17 | $14.19 | $14.63 | $14.12 | $14.15 | $14.15 | 27,909,200 |
| 2025-03-14 | $13.36 | $14.38 | $13.25 | $14.15 | $14.15 | 35,812,240 |
| 2025-03-13 | $13.88 | $13.94 | $13.24 | $13.45 | $13.45 | 22,244,580 |
| 2025-03-12 | $13.49 | $14.36 | $13.41 | $14.00 | $14.00 | 30,931,980 |
| 2025-03-11 | $13.37 | $13.52 | $13.15 | $13.46 | $13.46 | 14,130,860 |
| 2025-03-10 | $13.65 | $13.95 | $13.40 | $13.54 | $13.54 | 15,877,680 |
| 2025-03-07 | $13.80 | $13.97 | $13.41 | $13.59 | $13.59 | 22,285,640 |
| 2025-03-06 | $13.19 | $14.14 | $13.17 | $13.88 | $13.88 | 33,999,780 |
| 2025-03-05 | $13.09 | $13.17 | $12.83 | $13.09 | $13.09 | 12,772,710 |
| 2025-03-04 | $12.77 | $13.23 | $12.76 | $13.09 | $13.09 | 13,894,770 |
| 2025-03-03 | $13.13 | $13.48 | $12.82 | $12.91 | $12.91 | 21,483,970 |
| 2025-02-28 | $13.66 | $13.79 | $12.93 | $13.01 | $13.01 | 26,818,200 |
| 2025-02-27 | $13.60 | $14.17 | $13.53 | $13.80 | $13.80 | 34,915,940 |
| 2025-02-26 | $12.78 | $13.98 | $12.74 | $13.64 | $13.64 | 52,286,270 |
| 2025-02-25 | $12.58 | $12.96 | $12.48 | $12.71 | $12.71 | 13,375,220 |
| 2025-02-24 | $13.00 | $13.05 | $12.62 | $12.78 | $12.78 | 15,448,230 |
| 2025-02-20 | $12.79 | $12.90 | $12.64 | $12.81 | $12.81 | 14,210,450 |
| 2025-02-19 | $12.35 | $12.82 | $12.24 | $12.79 | $12.79 | 15,312,210 |
| 2025-02-18 | $12.88 | $12.89 | $12.25 | $12.31 | $12.31 | 16,432,380 |
| 2025-02-17 | $12.82 | $12.99 | $12.70 | $12.87 | $12.87 | 16,538,720 |
| 2025-02-14 | $12.68 | $12.97 | $12.61 | $12.82 | $12.82 | 17,293,210 |
| 2025-02-13 | $13.25 | $13.31 | $12.68 | $12.68 | $12.68 | 22,161,330 |
| 2025-02-12 | $12.80 | $13.73 | $12.77 | $13.32 | $13.32 | 35,306,470 |
| 2025-02-11 | $12.56 | $12.99 | $12.41 | $12.92 | $12.92 | 27,664,640 |
| 2025-02-10 | $12.10 | $12.77 | $12.03 | $12.62 | $12.62 | 27,695,480 |
| 2025-02-07 | $11.78 | $12.20 | $11.69 | $12.05 | $12.05 | 18,999,180 |
| 2025-02-06 | $11.50 | $11.79 | $11.42 | $11.74 | $11.74 | 13,246,190 |
| 2025-02-05 | $11.48 | $11.65 | $11.38 | $11.53 | $11.53 | 10,859,640 |
| 2025-01-27 | $11.42 | $11.53 | $11.26 | $11.30 | $11.30 | 7,556,350 |
| 2025-01-24 | $11.18 | $11.42 | $11.18 | $11.40 | $11.40 | 9,925,110 |
| 2025-01-23 | $11.20 | $11.39 | $11.17 | $11.25 | $11.25 | 11,922,690 |
| 2025-01-22 | $11.18 | $11.28 | $11.04 | $11.09 | $11.09 | 6,164,420 |
| 2025-01-21 | $11.18 | $11.26 | $11.06 | $11.23 | $11.23 | 7,139,900 |
| 2025-01-20 | $11.17 | $11.23 | $11.07 | $11.14 | $11.14 | 6,838,230 |
| 2025-01-17 | $11.06 | $11.13 | $10.95 | $11.06 | $11.06 | 5,518,370 |
| 2025-01-16 | $11.18 | $11.30 | $10.97 | $11.09 | $11.09 | 6,657,780 |
| 2025-01-15 | $11.11 | $11.21 | $11.00 | $11.09 | $11.09 | 7,049,780 |
| 2025-01-14 | $10.59 | $11.09 | $10.59 | $11.09 | $11.09 | 9,798,470 |
| 2025-01-13 | $10.43 | $10.67 | $10.23 | $10.53 | $10.53 | 5,057,320 |
| 2025-01-09 | $10.79 | $11.00 | $10.78 | $10.83 | $10.83 | 5,261,330 |
| 2025-01-08 | $10.90 | $11.04 | $10.50 | $10.87 | $10.87 | 7,397,140 |
| 2025-01-07 | $10.78 | $10.96 | $10.70 | $10.96 | $10.96 | 5,937,740 |
| 2025-01-06 | $10.63 | $10.80 | $10.55 | $10.75 | $10.75 | 5,301,930 |
| 2025-01-03 | $11.15 | $11.18 | $10.64 | $10.67 | $10.67 | 8,987,230 |
| 2025-01-02 | $11.35 | $11.48 | $10.95 | $11.09 | $11.09 | 8,981,580 |
| 2024-12-31 | $12.05 | $12.12 | $11.36 | $11.42 | $11.42 | 15,559,810 |
| 2024-12-30 | $12.10 | $12.26 | $11.85 | $12.05 | $12.05 | 8,039,650 |
| 2024-12-27 | $12.23 | $12.36 | $12.16 | $12.20 | $12.20 | 10,578,620 |
| 2024-12-26 | $12.01 | $12.54 | $12.01 | $12.28 | $12.28 | 11,929,530 |
| 2024-12-25 | $12.30 | $12.38 | $11.85 | $12.08 | $12.08 | 10,761,160 |
| 2024-12-24 | $12.05 | $12.45 | $12.02 | $12.33 | $12.33 | 13,162,610 |
| 2024-12-23 | $12.44 | $12.44 | $11.93 | $11.96 | $11.96 | 12,922,600 |
| 2024-12-20 | $12.35 | $12.60 | $12.31 | $12.41 | $12.41 | 11,013,810 |
| 2024-12-19 | $11.95 | $12.46 | $11.93 | $12.41 | $12.41 | 11,412,160 |
| 2024-12-18 | $12.13 | $12.36 | $11.95 | $12.21 | $12.21 | 11,038,790 |
| 2024-12-17 | $12.50 | $12.70 | $12.10 | $12.11 | $12.11 | 16,856,700 |
| 2024-12-16 | $12.71 | $12.85 | $12.46 | $12.59 | $12.59 | 17,516,320 |
| 2024-12-13 | $13.11 | $13.16 | $12.71 | $12.77 | $12.77 | 23,872,530 |
| 2024-12-12 | $13.41 | $13.50 | $13.01 | $13.24 | $13.24 | 25,328,350 |
| 2024-12-11 | $13.20 | $13.47 | $13.01 | $13.41 | $13.41 | 33,091,300 |
| 2024-12-10 | $12.90 | $13.68 | $12.78 | $13.29 | $13.29 | 52,573,610 |
| 2024-12-09 | $12.50 | $13.08 | $12.50 | $12.59 | $12.59 | 17,262,420 |
| 2024-12-06 | $12.68 | $12.78 | $12.40 | $12.61 | $12.61 | 20,223,470 |
| 2024-12-05 | $12.57 | $12.91 | $12.53 | $12.70 | $12.70 | 20,252,430 |
| 2024-12-04 | $12.92 | $13.40 | $12.65 | $12.71 | $12.71 | 30,567,610 |
| 2024-12-03 | $12.58 | $13.19 | $12.31 | $13.07 | $13.07 | 41,759,740 |
| 2024-12-02 | $12.56 | $12.82 | $12.35 | $12.66 | $12.66 | 25,953,350 |
| 2024-11-29 | $12.38 | $12.85 | $12.18 | $12.63 | $12.63 | 33,487,820 |
| 2024-11-28 | $12.71 | $13.47 | $12.39 | $12.42 | $12.42 | 44,902,240 |
| 2024-11-27 | $12.15 | $12.54 | $11.82 | $12.49 | $12.49 | 25,364,360 |
| 2024-11-26 | $13.06 | $13.06 | $12.12 | $12.20 | $12.20 | 37,737,350 |
| 2024-11-25 | $12.26 | $13.20 | $11.96 | $13.19 | $13.19 | 50,758,040 |
| 2024-11-22 | $12.45 | $12.57 | $11.86 | $11.90 | $11.90 | 29,163,140 |
| 2024-11-21 | $11.98 | $12.50 | $11.85 | $12.45 | $12.45 | 38,283,770 |
| 2024-11-20 | $11.24 | $12.18 | $11.17 | $11.95 | $11.95 | 29,000,170 |
| 2024-11-19 | $10.89 | $11.27 | $10.86 | $11.25 | $11.25 | 10,189,540 |
| 2024-11-18 | $11.38 | $11.43 | $10.74 | $10.88 | $10.88 | 14,595,010 |
| 2024-11-15 | $11.42 | $11.75 | $11.25 | $11.30 | $11.30 | 13,573,930 |
| 2024-11-14 | $11.85 | $11.96 | $11.44 | $11.47 | $11.47 | 14,186,760 |
| 2024-11-13 | $11.70 | $11.97 | $11.57 | $11.94 | $11.94 | 16,131,690 |
| 2024-11-12 | $12.10 | $12.14 | $11.65 | $11.80 | $11.80 | 21,132,690 |
| 2024-11-11 | $11.54 | $11.97 | $11.47 | $11.97 | $11.97 | 20,246,130 |
| 2024-11-08 | $11.85 | $11.92 | $11.52 | $11.56 | $11.56 | 20,220,520 |
| 2024-11-07 | $11.37 | $11.72 | $11.32 | $11.70 | $11.70 | 19,731,070 |
| 2024-11-06 | $11.42 | $11.76 | $11.35 | $11.47 | $11.47 | 21,305,150 |
| 2024-11-05 | $11.09 | $11.51 | $11.04 | $11.45 | $11.45 | 18,885,500 |
| 2024-11-04 | $10.83 | $11.09 | $10.78 | $11.09 | $11.09 | 15,225,890 |
| 2024-11-01 | $11.42 | $11.44 | $10.77 | $10.88 | $10.88 | 20,967,060 |
| 2024-10-31 | $11.40 | $11.58 | $11.33 | $11.41 | $11.41 | 19,280,600 |
| 2024-10-30 | $11.55 | $11.57 | $11.24 | $11.43 | $11.43 | 26,898,920 |
| 2024-10-29 | $12.11 | $12.17 | $11.71 | $11.72 | $11.72 | 45,299,470 |
| 2024-10-28 | $12.69 | $12.97 | $12.59 | $12.95 | $12.95 | 16,620,350 |
| 2024-10-25 | $12.51 | $12.79 | $12.45 | $12.66 | $12.66 | 12,919,320 |
| 2024-10-24 | $12.40 | $12.52 | $12.26 | $12.44 | $12.44 | 10,271,150 |
| 2024-10-23 | $12.80 | $12.94 | $12.48 | $12.52 | $12.52 | 17,740,490 |
| 2024-10-22 | $13.01 | $13.09 | $12.64 | $12.86 | $12.86 | 18,700,670 |
| 2024-10-21 | $12.46 | $13.46 | $12.46 | $13.11 | $13.11 | 30,511,980 |
| 2024-10-18 | $11.69 | $12.75 | $11.65 | $12.37 | $12.37 | 22,221,860 |
| 2024-10-17 | $11.84 | $12.11 | $11.80 | $11.83 | $11.83 | 12,860,040 |
| 2024-10-16 | $11.60 | $12.02 | $11.53 | $11.82 | $11.82 | 13,072,910 |
| 2024-10-15 | $11.98 | $12.37 | $11.75 | $11.91 | $11.91 | 18,317,260 |
| 2024-10-14 | $11.78 | $12.12 | $11.45 | $12.10 | $12.10 | 20,285,990 |
| 2024-10-11 | $12.66 | $12.66 | $11.51 | $11.78 | $11.78 | 25,700,100 |
| 2024-10-10 | $12.97 | $13.23 | $12.52 | $12.68 | $12.68 | 25,183,940 |
| 2024-10-09 | $13.83 | $14.18 | $12.64 | $12.64 | $12.64 | 41,173,910 |
| 2024-10-08 | $14.64 | $14.64 | $13.06 | $14.55 | $14.55 | 51,663,330 |
| 2024-09-30 | $11.15 | $12.23 | $10.83 | $12.20 | $12.20 | 37,171,480 |
| 2024-09-27 | $9.86 | $10.50 | $9.86 | $10.36 | $10.36 | 25,644,460 |
| 2024-09-26 | $9.49 | $9.75 | $9.39 | $9.73 | $9.73 | 14,582,670 |
| 2024-09-25 | $9.49 | $9.93 | $9.49 | $9.56 | $9.56 | 16,709,700 |
| 2024-09-24 | $9.26 | $9.49 | $9.11 | $9.43 | $9.43 | 12,553,770 |
| 2024-09-23 | $9.19 | $9.37 | $9.18 | $9.26 | $9.26 | 7,673,290 |
| 2024-09-20 | $9.36 | $9.48 | $9.18 | $9.28 | $9.28 | 8,365,060 |
| 2024-09-19 | $9.29 | $9.44 | $9.09 | $9.38 | $9.38 | 9,872,710 |
| 2024-09-18 | $13.93 | $14.05 | $13.53 | $13.89 | $13.89 | 6,858,800 |
| 2024-09-13 | $14.29 | $14.34 | $13.98 | $14.00 | $14.00 | 6,903,000 |
| 2024-09-12 | $14.66 | $14.68 | $14.28 | $14.29 | $14.29 | 7,558,000 |
| 2024-09-11 | $14.64 | $14.68 | $14.47 | $14.60 | $14.60 | 4,275,100 |
| 2024-09-10 | $14.37 | $14.72 | $14.23 | $14.65 | $14.65 | 6,275,950 |
| 2024-09-09 | $14.26 | $14.51 | $14.23 | $14.31 | $14.31 | 5,440,250 |
| 2024-09-06 | $14.63 | $14.75 | $14.38 | $14.48 | $14.48 | 7,272,170 |
| 2024-09-05 | $14.50 | $14.73 | $14.50 | $14.63 | $14.63 | 5,512,800 |
| 2024-09-04 | $14.65 | $14.77 | $14.50 | $14.53 | $14.53 | 7,269,920 |
| 2024-09-03 | $14.26 | $14.81 | $14.26 | $14.79 | $14.79 | 10,202,510 |
| 2024-09-02 | $14.40 | $14.63 | $14.31 | $14.33 | $14.33 | 10,025,570 |
| 2024-08-30 | $14.51 | $15.03 | $14.45 | $14.47 | $14.47 | 17,104,010 |
| 2024-08-29 | $14.03 | $14.66 | $13.93 | $14.59 | $14.59 | 14,441,930 |
| 2024-08-28 | $13.93 | $14.30 | $13.84 | $14.10 | $14.10 | 10,879,310 |
| 2024-08-27 | $13.88 | $14.05 | $13.78 | $13.88 | $13.88 | 7,151,700 |
| 2024-08-26 | $13.95 | $14.07 | $13.76 | $13.90 | $13.90 | 10,596,500 |
| 2024-08-23 | $13.66 | $14.12 | $13.66 | $13.99 | $13.99 | 12,617,900 |
| 2024-08-22 | $13.73 | $14.01 | $13.68 | $13.74 | $13.74 | 10,811,100 |
| 2024-08-21 | $14.05 | $14.15 | $13.55 | $13.74 | $13.74 | 17,925,470 |
| 2024-08-20 | $13.79 | $14.59 | $13.59 | $14.00 | $14.00 | 33,019,950 |
| 2024-08-19 | $12.29 | $12.68 | $12.22 | $12.58 | $12.58 | 9,744,000 |
| 2024-08-16 | $11.91 | $12.30 | $11.90 | $12.22 | $12.22 | 6,415,800 |
| 2024-08-15 | $11.75 | $12.02 | $11.68 | $11.96 | $11.96 | 3,428,600 |
| 2024-08-14 | $11.84 | $11.89 | $11.75 | $11.80 | $11.80 | 2,403,770 |
| 2024-08-13 | $11.71 | $11.86 | $11.61 | $11.86 | $11.86 | 2,726,000 |
| 2024-08-12 | $11.78 | $11.89 | $11.68 | $11.74 | $11.74 | 3,276,020 |
| 2024-08-09 | $12.14 | $12.17 | $11.83 | $11.84 | $11.84 | 3,563,800 |
| 2024-08-08 | $12.00 | $12.19 | $11.78 | $12.01 | $12.01 | 5,078,200 |
| 2024-08-07 | $12.11 | $12.27 | $11.99 | $12.09 | $12.09 | 5,415,820 |
| 2024-08-06 | $12.57 | $12.72 | $11.97 | $12.19 | $12.19 | 12,696,370 |
| 2024-08-05 | $11.60 | $13.29 | $11.59 | $12.34 | $12.34 | 19,294,010 |
| 2024-08-02 | $11.81 | $11.92 | $11.66 | $11.69 | $11.69 | 4,756,000 |
| 2024-08-01 | $11.70 | $11.95 | $11.67 | $11.93 | $11.93 | 5,909,100 |
| 2024-07-31 | $11.25 | $11.77 | $11.24 | $11.73 | $11.73 | 5,520,500 |
| 2024-07-30 | $11.14 | $11.32 | $11.14 | $11.25 | $11.25 | 2,459,300 |
| 2024-07-29 | $11.25 | $11.31 | $11.11 | $11.23 | $11.23 | 3,055,800 |
| 2024-07-26 | $11.03 | $11.33 | $11.03 | $11.27 | $11.27 | 2,817,560 |
| 2024-07-25 | $10.83 | $11.17 | $10.78 | $11.01 | $11.01 | 3,154,700 |
| 2024-07-24 | $11.13 | $11.15 | $10.85 | $10.87 | $10.87 | 3,743,790 |
| 2024-07-23 | $11.43 | $11.54 | $11.11 | $11.13 | $11.13 | 3,261,200 |
| 2024-07-22 | $11.45 | $11.55 | $11.38 | $11.44 | $11.44 | 3,015,000 |
| 2024-07-19 | $11.30 | $11.47 | $11.25 | $11.42 | $11.42 | 3,522,300 |
| 2024-07-18 | $11.41 | $11.41 | $11.10 | $11.31 | $11.31 | 3,849,300 |
| 2024-07-17 | $11.72 | $11.78 | $11.45 | $11.46 | $11.46 | 3,778,290 |
| 2024-07-16 | $11.69 | $11.75 | $11.50 | $11.70 | $11.70 | 2,965,670 |
| 2024-07-15 | $11.96 | $11.98 | $11.66 | $11.71 | $11.71 | 2,776,520 |
| 2024-07-12 | $12.06 | $12.15 | $11.91 | $11.95 | $11.95 | 2,680,800 |
| 2024-07-11 | $12.01 | $12.20 | $11.89 | $12.13 | $12.13 | 5,076,300 |
| 2024-07-10 | $11.55 | $11.76 | $11.51 | $11.62 | $11.62 | 3,436,700 |
| 2024-07-09 | $11.43 | $11.75 | $11.15 | $11.64 | $11.64 | 4,677,700 |
| 2024-07-08 | $11.70 | $11.77 | $11.35 | $11.42 | $11.42 | 2,787,310 |
| 2024-07-05 | $11.62 | $11.85 | $11.45 | $11.78 | $11.78 | 2,586,500 |
| 2024-07-04 | $12.04 | $12.12 | $11.61 | $11.64 | $11.64 | 3,426,250 |
| 2024-07-03 | $12.31 | $12.35 | $11.98 | $11.98 | $11.98 | 3,492,100 |
| 2024-07-02 | $12.37 | $12.53 | $12.28 | $12.35 | $12.35 | 3,136,000 |
| 2024-07-01 | $12.25 | $12.44 | $12.08 | $12.37 | $12.37 | 3,623,350 |
| 2024-06-28 | $12.30 | $12.55 | $12.23 | $12.29 | $12.29 | 4,772,210 |
| 2024-06-27 | $12.39 | $12.59 | $12.28 | $12.31 | $12.31 | 4,235,800 |
| 2024-06-26 | $11.98 | $12.46 | $11.77 | $12.46 | $12.46 | 4,481,120 |
| 2024-06-25 | $11.96 | $12.14 | $11.75 | $11.82 | $11.82 | 3,262,930 |
| 2024-06-24 | $12.36 | $12.48 | $11.91 | $11.93 | $11.93 | 5,586,320 |
| 2024-06-21 | $12.16 | $12.46 | $11.73 | $12.38 | $12.38 | 5,571,600 |
| 2024-06-20 | $12.96 | $13.03 | $12.57 | $12.57 | $12.57 | 3,802,400 |
| 2024-06-19 | $13.06 | $13.15 | $13.00 | $13.04 | $13.04 | 3,821,000 |
| 2024-06-18 | $12.78 | $13.07 | $12.78 | $13.04 | $13.04 | 4,130,590 |
| 2024-06-17 | $12.91 | $12.95 | $12.80 | $12.81 | $12.81 | 3,673,900 |
| 2024-06-14 | $12.81 | $13.01 | $12.76 | $12.97 | $12.97 | 3,518,800 |
| 2024-06-13 | $12.85 | $12.92 | $12.70 | $12.88 | $12.88 | 4,496,660 |
| 2024-06-12 | $12.58 | $12.90 | $12.52 | $12.84 | $12.84 | 4,170,460 |
| 2024-06-11 | $12.55 | $12.66 | $12.40 | $12.61 | $12.61 | 3,557,220 |
| 2024-06-07 | $12.43 | $12.67 | $12.41 | $12.60 | $12.60 | 3,723,500 |
| 2024-06-06 | $12.83 | $12.92 | $12.28 | $12.35 | $12.35 | 6,046,440 |
| 2024-06-05 | $13.09 | $13.13 | $12.79 | $12.79 | $12.79 | 3,946,080 |
| 2024-06-04 | $13.21 | $13.21 | $12.96 | $13.15 | $13.15 | 4,447,010 |
| 2024-06-03 | $13.40 | $13.54 | $13.11 | $13.22 | $13.22 | 4,783,100 |
| 2024-05-31 | $13.21 | $13.43 | $13.21 | $13.41 | $13.41 | 3,726,810 |
| 2024-05-30 | $13.22 | $13.30 | $13.07 | $13.21 | $13.21 | 3,623,400 |
| 2024-05-29 | $13.16 | $13.33 | $13.12 | $13.19 | $13.19 | 3,041,000 |
| 2024-05-28 | $13.34 | $13.43 | $13.18 | $13.19 | $13.19 | 3,747,000 |
| 2024-05-27 | $13.17 | $13.45 | $13.11 | $13.44 | $13.44 | 5,630,990 |
| 2024-05-24 | $13.22 | $13.32 | $13.11 | $13.16 | $13.16 | 3,613,190 |
| 2024-05-23 | $13.56 | $13.57 | $13.20 | $13.27 | $13.27 | 4,647,600 |
| 2024-05-22 | $13.46 | $13.62 | $13.40 | $13.57 | $13.57 | 4,444,700 |
| 2024-05-21 | $13.75 | $13.76 | $13.45 | $13.50 | $13.50 | 6,318,770 |
| 2024-05-20 | $13.94 | $13.95 | $13.74 | $13.78 | $13.78 | 5,754,770 |
| 2024-05-17 | $13.81 | $13.93 | $13.68 | $13.88 | $13.88 | 4,790,650 |
| 2024-05-16 | $13.98 | $14.05 | $13.71 | $13.78 | $13.78 | 5,551,280 |
| 2024-05-15 | $14.10 | $14.13 | $13.86 | $13.91 | $13.91 | 5,580,600 |
| 2024-05-14 | $14.01 | $14.22 | $14.01 | $14.17 | $14.17 | 4,608,150 |
| 2024-05-13 | $14.25 | $14.32 | $13.92 | $14.03 | $14.03 | 5,341,600 |
| 2024-05-10 | $14.52 | $14.58 | $14.23 | $14.33 | $14.33 | 4,591,570 |
| 2024-05-09 | $14.38 | $14.59 | $14.30 | $14.52 | $14.52 | 4,837,800 |
| 2024-05-08 | $14.75 | $14.75 | $14.29 | $14.32 | $14.32 | 6,648,170 |
| 2024-05-07 | $14.86 | $14.86 | $14.59 | $14.78 | $14.78 | 7,436,800 |
| 2024-05-06 | $14.90 | $14.98 | $14.73 | $14.87 | $14.87 | 8,858,190 |
| 2024-04-30 | $14.80 | $14.81 | $14.54 | $14.70 | $14.70 | 7,663,530 |
| 2024-04-29 | $14.74 | $15.00 | $14.63 | $14.97 | $14.97 | 9,902,380 |
| 2024-04-26 | $14.39 | $14.70 | $14.32 | $14.66 | $14.66 | 10,755,000 |
| 2024-04-25 | $14.44 | $14.49 | $14.22 | $14.37 | $14.37 | 7,181,870 |
| 2024-04-24 | $14.20 | $14.48 | $14.19 | $14.48 | $14.48 | 10,873,100 |
| 2024-04-23 | $13.88 | $14.52 | $13.82 | $14.28 | $14.28 | 15,661,110 |
| 2024-04-22 | $13.62 | $13.70 | $13.29 | $13.49 | $13.49 | 5,700,910 |
| 2024-04-19 | $13.70 | $13.82 | $13.58 | $13.73 | $13.73 | 5,318,380 |
| 2024-04-18 | $13.83 | $14.04 | $13.61 | $13.80 | $13.80 | 7,785,590 |
| 2024-04-17 | $13.48 | $14.16 | $13.48 | $13.95 | $13.95 | 10,186,690 |
| 2024-04-16 | $13.95 | $13.96 | $13.08 | $13.18 | $13.18 | 8,955,830 |
| 2024-04-15 | $13.84 | $14.29 | $13.71 | $14.00 | $14.00 | 9,463,930 |
| 2024-04-12 | $13.85 | $14.08 | $13.76 | $13.80 | $13.80 | 5,208,100 |
| 2024-04-11 | $13.69 | $14.22 | $13.61 | $13.85 | $13.85 | 6,556,900 |
| 2024-04-10 | $14.75 | $14.77 | $13.80 | $13.86 | $13.86 | 9,448,470 |
| 2024-04-09 | $14.40 | $14.74 | $14.40 | $14.68 | $14.68 | 4,487,160 |
| 2024-04-08 | $14.90 | $15.00 | $14.35 | $14.36 | $14.36 | 9,725,850 |
| 2024-04-03 | $15.40 | $15.55 | $15.08 | $15.15 | $15.15 | 12,400,680 |
| 2024-04-02 | $15.30 | $16.35 | $14.75 | $15.80 | $15.80 | 19,913,020 |
| 2024-04-01 | $15.16 | $15.33 | $15.12 | $15.29 | $15.29 | 12,029,460 |
| 2024-03-29 | $14.78 | $15.56 | $14.48 | $15.24 | $15.24 | 12,510,050 |
| 2024-03-28 | $14.25 | $15.10 | $14.20 | $14.84 | $14.84 | 10,668,940 |
| 2024-03-27 | $15.21 | $15.37 | $14.34 | $14.34 | $14.34 | 11,916,300 |
| 2024-03-26 | $16.01 | $16.01 | $14.92 | $15.24 | $15.24 | 20,899,460 |
| 2024-03-25 | $16.86 | $17.02 | $16.27 | $16.28 | $16.28 | 14,063,930 |
| 2024-03-22 | $16.19 | $17.38 | $15.85 | $16.82 | $16.82 | 16,727,030 |
| 2024-03-21 | $16.30 | $16.36 | $15.90 | $16.27 | $16.27 | 11,442,150 |
| 2024-03-20 | $15.75 | $16.30 | $15.65 | $16.22 | $16.22 | 12,594,240 |
| 2024-03-19 | $15.75 | $16.06 | $15.58 | $15.79 | $15.79 | 13,466,300 |
| 2024-03-18 | $15.15 | $15.70 | $15.00 | $15.58 | $15.58 | 14,619,080 |
| 2024-03-15 | $14.92 | $15.02 | $14.77 | $14.98 | $14.98 | 6,412,100 |
| 2024-03-14 | $14.90 | $15.06 | $14.58 | $15.01 | $15.01 | 9,247,780 |
| 2024-03-13 | $14.98 | $15.16 | $14.75 | $14.94 | $14.94 | 8,669,120 |
| 2024-03-12 | $14.95 | $15.05 | $14.74 | $14.98 | $14.98 | 8,963,150 |
| 2024-03-11 | $14.73 | $15.03 | $14.61 | $15.03 | $15.03 | 9,769,330 |
| 2024-03-08 | $14.66 | $14.92 | $14.48 | $14.86 | $14.86 | 10,983,110 |
| 2024-03-07 | $14.76 | $15.37 | $14.70 | $14.71 | $14.71 | 16,584,580 |
| 2024-03-06 | $14.30 | $14.80 | $14.25 | $14.63 | $14.63 | 10,511,100 |
| 2024-03-05 | $14.56 | $14.66 | $14.27 | $14.31 | $14.31 | 8,987,720 |
| 2024-03-04 | $14.61 | $14.77 | $14.20 | $14.67 | $14.67 | 12,703,210 |
| 2024-03-01 | $14.51 | $14.68 | $14.27 | $14.65 | $14.65 | 12,855,960 |
| 2024-02-29 | $13.52 | $14.50 | $13.49 | $14.48 | $14.48 | 15,040,640 |
| 2024-02-28 | $15.12 | $15.24 | $13.71 | $13.76 | $13.76 | 26,849,550 |
| 2024-02-27 | $14.55 | $15.49 | $14.42 | $15.25 | $15.25 | 23,251,380 |
| 2024-02-26 | $14.86 | $15.24 | $14.24 | $14.57 | $14.57 | 25,526,110 |
| 2024-02-23 | $13.58 | $14.05 | $13.40 | $14.04 | $14.04 | 13,908,030 |
| 2024-02-22 | $13.06 | $13.68 | $13.04 | $13.64 | $13.64 | 14,548,260 |
| 2024-02-21 | $12.82 | $13.44 | $12.82 | $13.03 | $13.03 | 13,109,810 |
| 2024-02-20 | $12.95 | $13.03 | $12.75 | $12.99 | $12.99 | 9,525,860 |
| 2024-02-19 | $13.00 | $13.43 | $12.72 | $13.13 | $13.13 | 17,264,790 |
| 2024-02-08 | $11.18 | $12.90 | $10.97 | $12.83 | $12.83 | 17,506,190 |
| 2024-02-07 | $11.04 | $11.65 | $10.65 | $11.01 | $11.01 | 12,832,650 |
| 2024-02-06 | $10.35 | $11.25 | $9.83 | $11.19 | $11.19 | 13,088,290 |
| 2024-02-05 | $11.36 | $11.40 | $10.25 | $10.41 | $10.41 | 11,846,680 |
| 2024-02-02 | $11.92 | $12.22 | $11.02 | $11.43 | $11.43 | 8,494,530 |
| 2024-02-01 | $12.06 | $12.35 | $11.73 | $11.93 | $11.93 | 7,712,300 |
| 2024-01-31 | $12.74 | $12.82 | $12.05 | $12.05 | $12.05 | 6,585,320 |
| 2024-01-30 | $13.20 | $13.35 | $12.74 | $12.82 | $12.82 | 4,943,100 |
| 2024-01-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2024-01-26 | $13.88 | $13.98 | $13.66 | $13.66 | $13.66 | 5,508,080 |
| 2024-01-25 | $13.27 | $13.91 | $13.19 | $13.88 | $13.88 | 7,496,220 |
| 2024-01-24 | $12.98 | $13.39 | $12.63 | $13.31 | $13.31 | 9,887,640 |
| 2024-01-23 | $13.00 | $13.25 | $12.83 | $12.93 | $12.93 | 10,413,590 |
| 2024-01-22 | $14.04 | $14.06 | $12.86 | $12.95 | $12.95 | 13,882,510 |
| 2024-01-19 | $14.56 | $14.65 | $14.27 | $14.35 | $14.35 | 4,351,990 |
| 2024-01-18 | $14.71 | $14.85 | $14.00 | $14.56 | $14.56 | 6,197,640 |
| 2024-01-17 | $15.08 | $15.15 | $14.71 | $14.71 | $14.71 | 3,623,070 |
| 2024-01-16 | $15.21 | $15.28 | $14.89 | $15.11 | $15.11 | 4,758,950 |
| 2024-01-15 | $15.21 | $15.28 | $14.98 | $15.21 | $15.21 | 3,744,500 |
| 2024-01-12 | $15.51 | $15.62 | $15.25 | $15.28 | $15.28 | 4,413,660 |
| 2024-01-11 | $15.14 | $15.62 | $15.10 | $15.56 | $15.56 | 4,709,700 |
| 2024-01-10 | $15.35 | $15.43 | $14.91 | $15.10 | $15.10 | 4,290,340 |
| 2024-01-09 | $15.30 | $15.68 | $15.28 | $15.42 | $15.42 | 4,054,590 |
| 2024-01-08 | $15.50 | $15.57 | $15.26 | $15.27 | $15.27 | 4,407,710 |
| 2024-01-05 | $15.96 | $16.06 | $15.47 | $15.56 | $15.56 | 3,868,200 |
| 2024-01-04 | $16.09 | $16.12 | $15.85 | $15.97 | $15.97 | 3,082,780 |
| 2024-01-03 | $16.30 | $16.37 | $15.83 | $16.08 | $16.08 | 6,891,290 |
| 2024-01-02 | $16.35 | $16.54 | $16.20 | $16.39 | $16.39 | 5,351,300 |
| 2024-01-01 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2023-12-29 | $15.76 | $16.63 | $15.76 | $16.42 | $16.42 | 8,258,380 |
| 2023-12-28 | $15.25 | $15.92 | $15.07 | $15.83 | $15.83 | 6,121,010 |
| 2023-12-27 | $15.04 | $15.27 | $15.03 | $15.21 | $15.21 | 4,030,300 |
| 2023-12-26 | $15.40 | $15.45 | $14.92 | $15.04 | $15.04 | 4,206,470 |
| 2023-12-25 | $15.47 | $15.60 | $15.31 | $15.41 | $15.41 | 3,786,000 |
| 2023-12-22 | $15.72 | $15.79 | $15.35 | $15.49 | $15.49 | 4,138,460 |
| 2023-12-21 | $15.61 | $15.85 | $15.32 | $15.75 | $15.75 | 4,060,970 |
| 2023-12-20 | $15.95 | $16.10 | $15.61 | $15.65 | $15.65 | 3,908,100 |
| 2023-12-19 | $15.80 | $16.01 | $15.73 | $15.96 | $15.96 | 3,828,400 |
| 2023-12-18 | $16.14 | $16.15 | $15.72 | $15.82 | $15.82 | 3,739,570 |
| 2023-12-15 | $16.17 | $16.34 | $16.01 | $16.11 | $16.11 | 3,416,570 |
| 2023-12-14 | $16.30 | $16.46 | $16.13 | $16.15 | $16.15 | 3,587,000 |
| 2023-12-13 | $16.20 | $16.52 | $16.13 | $16.28 | $16.28 | 5,215,740 |
| 2023-12-12 | $16.22 | $16.33 | $16.14 | $16.25 | $16.25 | 3,087,080 |
| 2023-12-11 | $15.93 | $16.26 | $15.75 | $16.26 | $16.26 | 5,168,340 |
| 2023-12-08 | $16.14 | $16.36 | $16.00 | $16.03 | $16.03 | 4,426,570 |
| 2023-12-07 | $16.03 | $16.23 | $15.91 | $16.10 | $16.10 | 3,912,530 |
| 2023-12-06 | $15.86 | $16.17 | $15.75 | $15.98 | $15.98 | 4,018,580 |
| 2023-12-05 | $16.42 | $16.44 | $15.85 | $15.86 | $15.86 | 5,683,100 |
| 2023-12-04 | $16.46 | $16.68 | $16.42 | $16.44 | $16.44 | 4,680,070 |
| 2023-12-01 | $16.19 | $16.53 | $16.01 | $16.45 | $16.45 | 4,924,700 |
| 2023-11-30 | $16.33 | $16.41 | $15.95 | $16.19 | $16.19 | 4,701,950 |
| 2023-11-29 | $16.52 | $16.62 | $16.32 | $16.37 | $16.37 | 3,547,170 |
| 2023-11-28 | $16.43 | $16.71 | $16.34 | $16.53 | $16.53 | 4,597,750 |
| 2023-11-27 | $16.30 | $16.69 | $16.30 | $16.44 | $16.44 | 6,289,680 |
| 2023-11-24 | $16.80 | $16.86 | $16.32 | $16.36 | $16.36 | 5,130,410 |
| 2023-11-23 | $16.62 | $16.84 | $16.40 | $16.82 | $16.82 | 4,372,450 |
| 2023-11-22 | $16.81 | $17.04 | $16.64 | $16.64 | $16.64 | 5,338,320 |
| 2023-11-21 | $17.29 | $17.30 | $16.81 | $16.86 | $16.86 | 5,480,230 |
| 2023-11-20 | $16.95 | $17.27 | $16.87 | $17.20 | $17.20 | 5,062,180 |
| 2023-11-17 | $16.94 | $16.99 | $16.75 | $16.93 | $16.93 | 4,511,000 |
| 2023-11-16 | $17.00 | $17.17 | $16.92 | $16.94 | $16.94 | 5,455,900 |
| 2023-11-15 | $17.07 | $17.17 | $16.90 | $17.00 | $17.00 | 5,171,530 |
| 2023-11-14 | $16.81 | $17.03 | $16.67 | $16.95 | $16.95 | 6,607,900 |
| 2023-11-13 | $16.47 | $16.83 | $16.47 | $16.76 | $16.76 | 7,118,630 |
| 2023-11-10 | $16.56 | $16.61 | $16.33 | $16.43 | $16.43 | 4,938,350 |
| 2023-11-09 | $16.62 | $16.76 | $16.55 | $16.63 | $16.63 | 4,697,460 |
| 2023-11-08 | $16.70 | $16.84 | $16.49 | $16.61 | $16.61 | 6,185,440 |
| 2023-11-07 | $16.65 | $16.85 | $16.55 | $16.69 | $16.69 | 5,818,590 |
| 2023-11-06 | $16.51 | $16.75 | $16.40 | $16.74 | $16.74 | 7,781,990 |
| 2023-11-03 | $16.30 | $16.59 | $16.18 | $16.37 | $16.37 | 7,193,590 |
| 2023-11-02 | $16.34 | $16.37 | $15.98 | $15.98 | $15.98 | 4,868,080 |
| 2023-11-01 | $16.31 | $16.50 | $16.18 | $16.33 | $16.33 | 4,668,290 |
| 2023-10-31 | $16.55 | $16.61 | $16.08 | $16.24 | $16.24 | 7,030,590 |
| 2023-10-30 | $16.01 | $16.75 | $15.98 | $16.64 | $16.64 | 8,692,050 |
| 2023-10-27 | $15.88 | $16.24 | $15.66 | $16.07 | $16.07 | 7,103,670 |
| 2023-10-26 | $15.76 | $16.05 | $15.53 | $16.03 | $16.03 | 6,388,150 |
| 2023-10-25 | $15.63 | $16.09 | $15.63 | $15.87 | $15.87 | 6,742,130 |
| 2023-10-24 | $15.36 | $15.75 | $15.25 | $15.61 | $15.61 | 6,461,640 |
| 2023-10-23 | $15.70 | $15.94 | $15.22 | $15.33 | $15.33 | 5,956,100 |
| 2023-10-20 | $16.12 | $16.32 | $15.74 | $15.82 | $15.82 | 7,203,170 |
| 2023-10-19 | $16.25 | $16.68 | $15.81 | $16.06 | $16.06 | 15,032,350 |
| 2023-10-18 | $17.42 | $17.48 | $16.87 | $17.13 | $17.13 | 5,567,320 |
| 2023-10-17 | $17.57 | $17.69 | $17.27 | $17.50 | $17.50 | 4,811,580 |
| 2023-10-16 | $18.22 | $18.22 | $17.39 | $17.56 | $17.56 | 8,535,500 |
| 2023-10-13 | $18.55 | $18.61 | $18.00 | $18.09 | $18.09 | 6,952,100 |
| 2023-10-12 | $18.73 | $18.88 | $18.54 | $18.71 | $18.71 | 3,850,160 |
| 2023-10-11 | $18.78 | $18.88 | $18.42 | $18.78 | $18.78 | 5,163,500 |
| 2023-10-10 | $18.78 | $18.99 | $18.60 | $18.67 | $18.67 | 3,833,200 |
| 2023-10-09 | $18.76 | $18.88 | $18.47 | $18.67 | $18.67 | 4,650,540 |
| 2023-09-28 | $19.00 | $19.18 | $18.66 | $18.78 | $18.78 | 5,220,290 |
| 2023-09-27 | $18.87 | $18.87 | $18.60 | $18.66 | $18.66 | 6,572,290 |
| 2023-09-26 | $18.24 | $18.98 | $18.20 | $18.81 | $18.81 | 10,443,700 |
| 2023-09-25 | $18.40 | $18.86 | $18.19 | $18.48 | $18.48 | 6,737,330 |
| 2023-09-22 | $17.62 | $18.34 | $17.57 | $18.32 | $18.32 | 4,777,770 |
| 2023-09-21 | $17.71 | $17.87 | $17.55 | $17.67 | $17.67 | 3,070,740 |
| 2023-09-20 | $17.84 | $18.08 | $17.67 | $17.67 | $17.67 | 3,400,840 |
| 2023-09-19 | $18.20 | $18.27 | $17.80 | $17.91 | $17.91 | 4,560,180 |
| 2023-09-18 | $18.31 | $18.56 | $18.23 | $18.26 | $18.26 | 4,354,800 |
| 2023-09-15 | $18.65 | $18.75 | $18.29 | $18.42 | $18.42 | 5,764,350 |
| 2023-09-14 | $18.59 | $19.17 | $18.56 | $18.70 | $18.70 | 6,261,760 |
| 2023-09-13 | $19.15 | $19.21 | $18.42 | $18.69 | $18.69 | 8,260,710 |
| 2023-09-12 | $19.45 | $19.50 | $19.13 | $19.25 | $19.25 | 5,616,260 |
| 2023-09-11 | $19.15 | $19.78 | $18.84 | $19.51 | $19.51 | 8,332,100 |
| 2023-09-08 | $18.89 | $19.16 | $18.74 | $19.00 | $19.00 | 4,417,470 |
| 2023-09-07 | $19.33 | $19.38 | $18.88 | $18.89 | $18.89 | 5,767,900 |
| 2023-09-06 | $19.27 | $19.55 | $18.98 | $19.43 | $19.43 | 6,605,160 |
| 2023-09-05 | $19.50 | $19.68 | $19.12 | $19.16 | $19.16 | 6,778,010 |
| 2023-09-04 | $19.71 | $19.75 | $19.26 | $19.66 | $19.66 | 6,586,110 |
| 2023-09-01 | $19.78 | $19.89 | $19.44 | $19.65 | $19.65 | 6,376,780 |
| 2023-08-31 | $19.76 | $19.95 | $19.53 | $19.91 | $19.91 | 8,888,780 |
| 2023-08-30 | $19.88 | $20.06 | $19.62 | $19.75 | $19.75 | 11,933,660 |
| 2023-08-29 | $18.40 | $20.20 | $18.29 | $19.92 | $19.92 | 20,808,780 |
| 2023-08-28 | $19.45 | $19.60 | $18.26 | $18.28 | $18.28 | 11,722,360 |
| 2023-08-25 | $18.90 | $18.90 | $18.00 | $18.18 | $18.18 | 9,462,890 |
| 2023-08-24 | $19.26 | $19.37 | $18.68 | $18.88 | $18.88 | 8,867,650 |
| 2023-08-23 | $19.25 | $19.65 | $19.03 | $19.13 | $19.13 | 13,159,560 |
| 2023-08-22 | $18.78 | $19.28 | $18.67 | $19.24 | $19.24 | 16,663,570 |
| 2023-08-21 | $18.49 | $18.74 | $18.19 | $18.28 | $18.28 | 6,602,480 |
| 2023-08-18 | $18.78 | $18.90 | $18.48 | $18.51 | $18.51 | 6,641,760 |
| 2023-08-17 | $18.06 | $18.82 | $17.88 | $18.82 | $18.82 | 9,408,390 |
| 2023-08-16 | $18.69 | $18.87 | $18.18 | $18.18 | $18.18 | 9,401,190 |
| 2023-08-15 | $18.34 | $18.44 | $18.08 | $18.33 | $18.33 | 5,096,590 |
| 2023-08-14 | $17.76 | $18.34 | $17.68 | $18.28 | $18.28 | 5,203,090 |
| 2023-08-11 | $18.21 | $18.45 | $18.02 | $18.04 | $18.04 | 5,104,960 |
| 2023-08-10 | $17.87 | $18.38 | $17.84 | $18.25 | $18.25 | 5,045,310 |
| 2023-08-09 | $18.10 | $18.32 | $17.87 | $17.93 | $17.93 | 4,816,060 |
| 2023-08-08 | $18.22 | $18.49 | $18.12 | $18.18 | $18.18 | 4,399,000 |
| 2023-08-07 | $18.58 | $18.58 | $18.14 | $18.30 | $18.30 | 7,163,990 |
| 2023-08-04 | $18.11 | $19.05 | $18.11 | $18.46 | $18.46 | 10,466,290 |
| 2023-08-03 | $17.81 | $18.09 | $17.78 | $18.04 | $18.04 | 4,321,230 |
| 2023-08-02 | $17.78 | $18.14 | $17.76 | $17.92 | $17.92 | 4,954,240 |
| 2023-08-01 | $18.20 | $18.31 | $17.71 | $17.85 | $17.85 | 9,075,230 |
| 2023-07-31 | $18.39 | $18.55 | $18.21 | $18.27 | $18.27 | 5,213,390 |
| 2023-07-28 | $18.06 | $18.47 | $17.88 | $18.46 | $18.46 | 5,502,980 |
| 2023-07-27 | $18.39 | $18.53 | $18.08 | $18.12 | $18.12 | 7,117,200 |
| 2023-07-26 | $19.22 | $19.26 | $18.40 | $18.52 | $18.52 | 11,849,680 |
| 2023-07-25 | $18.92 | $19.48 | $18.70 | $19.28 | $19.28 | 8,959,400 |
| 2023-07-24 | $18.75 | $18.97 | $18.55 | $18.64 | $18.64 | 4,579,010 |
| 2023-07-21 | $18.80 | $19.05 | $18.51 | $18.70 | $18.70 | 5,910,150 |
| 2023-07-20 | $19.21 | $19.53 | $18.76 | $18.83 | $18.83 | 9,773,850 |
| 2023-07-19 | $19.37 | $19.67 | $19.15 | $19.20 | $19.20 | 7,401,710 |
| 2023-07-18 | $19.68 | $19.87 | $19.27 | $19.31 | $19.31 | 8,317,480 |
| 2023-07-17 | $20.32 | $20.45 | $19.46 | $19.68 | $19.68 | 14,072,130 |
| 2023-07-14 | $19.85 | $21.13 | $19.85 | $20.45 | $20.45 | 15,194,440 |
| 2023-07-13 | $19.94 | $20.15 | $19.57 | $19.89 | $19.89 | 9,465,330 |
| 2023-07-12 | $20.47 | $20.55 | $19.65 | $19.74 | $19.74 | 13,447,850 |
| 2023-07-11 | $21.00 | $21.16 | $20.41 | $20.50 | $20.50 | 15,446,820 |
| 2023-07-10 | $20.92 | $21.30 | $20.15 | $20.93 | $20.93 | 22,125,730 |
| 2023-07-07 | $19.96 | $20.39 | $19.60 | $20.11 | $20.11 | 8,486,420 |
| 2023-07-06 | $20.31 | $20.60 | $20.01 | $20.09 | $20.09 | 8,296,550 |
| 2023-07-05 | $20.76 | $21.14 | $20.30 | $20.38 | $20.38 | 10,308,870 |
| 2023-07-04 | $20.55 | $21.45 | $20.41 | $20.74 | $20.74 | 13,797,150 |
| 2023-07-03 | $20.69 | $20.97 | $20.09 | $20.55 | $20.55 | 12,539,900 |
| 2023-06-30 | $21.00 | $21.00 | $20.50 | $20.56 | $20.56 | 15,460,680 |
| 2023-06-29 | $19.05 | $21.40 | $18.90 | $21.00 | $21.00 | 21,193,220 |
| 2023-06-28 | $19.30 | $19.44 | $18.34 | $18.90 | $18.90 | 10,312,870 |
| 2023-06-27 | $18.86 | $19.56 | $18.80 | $19.32 | $19.32 | 7,407,340 |
| 2023-06-26 | $19.30 | $19.59 | $18.80 | $18.86 | $18.86 | 8,587,790 |
| 2023-06-21 | $20.11 | $20.27 | $19.40 | $19.49 | $19.49 | 10,601,800 |
| 2023-06-20 | $19.82 | $20.30 | $19.64 | $20.00 | $20.00 | 13,028,050 |
| 2023-06-19 | $19.51 | $20.09 | $19.48 | $19.87 | $19.87 | 12,587,020 |
| 2023-06-16 | $19.54 | $19.65 | $18.97 | $19.59 | $19.59 | 14,435,500 |
| 2023-06-15 | $18.97 | $19.73 | $18.91 | $19.69 | $19.69 | 13,144,290 |
| 2023-06-14 | $19.27 | $19.48 | $19.02 | $19.06 | $19.06 | 7,037,300 |
| 2023-06-13 | $18.92 | $19.35 | $18.75 | $19.31 | $19.31 | 8,410,980 |
| 2023-06-12 | $18.94 | $19.44 | $18.86 | $18.91 | $18.91 | 8,348,520 |
| 2023-06-09 | $18.30 | $19.30 | $18.30 | $18.85 | $18.85 | 10,079,510 |
| 2023-06-08 | $18.61 | $18.68 | $18.19 | $18.31 | $18.31 | 7,341,300 |
| 2023-06-07 | $18.71 | $19.04 | $18.52 | $18.70 | $18.70 | 7,306,000 |
| 2023-06-06 | $19.30 | $19.38 | $18.50 | $18.56 | $18.56 | 11,526,740 |
| 2023-06-05 | $18.96 | $19.78 | $18.72 | $19.44 | $19.44 | 13,989,200 |
| 2023-06-02 | $19.05 | $19.31 | $18.90 | $18.92 | $18.92 | 11,800,050 |
| 2023-06-01 | $19.35 | $19.55 | $18.53 | $18.90 | $18.90 | 14,018,290 |
| 2023-05-31 | $18.83 | $19.41 | $18.42 | $19.22 | $19.22 | 15,179,460 |
| 2023-05-30 | $18.93 | $19.00 | $18.46 | $18.85 | $18.85 | 8,343,820 |
| 2023-05-29 | $19.51 | $19.52 | $18.72 | $19.08 | $18.78 | 11,131,180 |
| 2023-05-26 | $19.39 | $19.86 | $19.16 | $19.54 | $19.23 | 11,556,220 |
| 2023-05-25 | $19.41 | $19.73 | $18.95 | $19.35 | $19.05 | 13,888,820 |
| 2023-05-24 | $19.55 | $20.10 | $19.38 | $19.52 | $19.21 | 14,415,990 |
| 2023-05-23 | $20.24 | $20.25 | $19.33 | $19.34 | $19.04 | 14,864,470 |
| 2023-05-22 | $20.55 | $21.34 | $20.05 | $20.30 | $19.98 | 23,407,560 |
| 2023-05-19 | $19.49 | $21.78 | $19.46 | $20.98 | $20.65 | 32,879,810 |
| 2023-05-18 | $17.54 | $19.79 | $17.50 | $19.48 | $19.17 | 20,492,530 |
| 2023-05-17 | $17.19 | $17.60 | $17.00 | $17.52 | $17.25 | 5,969,240 |
| 2023-05-16 | $17.67 | $17.72 | $17.13 | $17.19 | $16.92 | 5,265,790 |
| 2023-05-15 | $17.71 | $17.78 | $17.29 | $17.59 | $17.31 | 7,341,180 |
| 2023-05-12 | $18.15 | $18.48 | $17.68 | $17.70 | $17.42 | 7,483,750 |
| 2023-05-11 | $18.40 | $18.68 | $18.06 | $18.10 | $17.82 | 6,168,980 |
| 2023-05-10 | $18.65 | $18.80 | $18.10 | $18.39 | $18.10 | 9,539,170 |
| 2023-05-09 | $18.90 | $19.12 | $18.62 | $18.69 | $18.40 | 9,802,610 |
| 2023-05-08 | $19.25 | $19.74 | $18.77 | $19.20 | $18.90 | 18,454,810 |
| 2023-05-05 | $19.15 | $19.29 | $18.76 | $19.10 | $18.80 | 10,708,630 |
| 2023-05-04 | $19.61 | $19.88 | $18.87 | $19.28 | $18.98 | 17,349,820 |
| 2023-05-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.37 | 0 |
| 2023-05-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.37 | 0 |
| 2023-04-28 | $19.60 | $20.21 | $19.40 | $19.68 | $19.37 | 18,712,940 |
| 2023-04-27 | $18.63 | $20.79 | $18.60 | $19.24 | $18.94 | 26,526,840 |
| 2023-04-26 | $19.37 | $19.68 | $18.59 | $18.88 | $18.58 | 23,831,640 |
| 2023-04-25 | $17.96 | $19.39 | $17.80 | $19.10 | $19.10 | 29,267,200 |
| 2023-04-24 | $16.30 | $16.59 | $15.86 | $16.41 | $16.41 | 9,576,980 |
| 2023-04-21 | $17.89 | $18.00 | $16.09 | $16.17 | $16.17 | 9,209,200 |
| 2023-04-20 | $17.75 | $18.00 | $17.45 | $17.90 | $17.90 | 5,394,100 |
| 2023-04-19 | $17.49 | $18.34 | $17.33 | $17.86 | $17.86 | 5,533,280 |
| 2023-04-18 | $17.50 | $17.66 | $16.99 | $17.52 | $17.52 | 3,958,790 |
| 2023-04-17 | $17.55 | $17.68 | $17.15 | $17.38 | $17.38 | 5,297,600 |
| 2023-04-14 | $18.18 | $18.18 | $17.37 | $17.69 | $17.69 | 4,763,560 |
| 2023-04-13 | $18.20 | $18.45 | $17.83 | $17.95 | $17.95 | 5,957,500 |
| 2023-04-12 | $18.02 | $18.23 | $17.68 | $18.19 | $18.19 | 5,159,220 |
| 2023-04-11 | $17.57 | $18.09 | $17.48 | $17.89 | $17.89 | 5,172,670 |
| 2023-04-10 | $18.02 | $18.16 | $17.46 | $17.64 | $17.64 | 4,846,960 |
| 2023-04-07 | $17.68 | $18.15 | $17.51 | $18.02 | $18.02 | 4,430,800 |
| 2023-04-06 | $18.01 | $18.11 | $17.59 | $17.67 | $17.67 | 5,000,070 |
| 2023-04-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2023-04-04 | $18.40 | $18.48 | $17.84 | $18.13 | $18.13 | 5,744,610 |
| 2023-04-03 | $18.44 | $18.50 | $18.04 | $18.41 | $18.41 | 6,250,680 |
| 2023-03-31 | $18.05 | $18.46 | $17.87 | $18.39 | $18.39 | 5,254,520 |
| 2023-03-30 | $18.09 | $18.31 | $17.87 | $17.92 | $17.92 | 5,627,820 |
| 2023-03-29 | $18.07 | $18.38 | $17.91 | $18.10 | $18.10 | 5,452,370 |
| 2023-03-28 | $17.77 | $18.57 | $17.70 | $18.16 | $18.16 | 7,572,050 |
| 2023-03-27 | $17.61 | $18.14 | $17.60 | $17.84 | $17.84 | 5,935,370 |
| 2023-03-24 | $17.39 | $17.76 | $17.31 | $17.74 | $17.74 | 4,656,180 |
| 2023-03-23 | $17.38 | $17.60 | $17.08 | $17.37 | $17.37 | 5,315,700 |
| 2023-03-22 | $17.00 | $17.41 | $16.88 | $17.20 | $17.20 | 5,213,390 |
| 2023-03-21 | $16.47 | $17.26 | $16.20 | $16.88 | $16.88 | 5,231,800 |
| 2023-03-20 | $16.30 | $16.77 | $16.18 | $16.45 | $16.45 | 4,983,700 |
| 2023-03-17 | $16.14 | $16.57 | $16.11 | $16.41 | $16.41 | 3,628,900 |
| 2023-03-16 | $16.51 | $16.51 | $15.94 | $16.02 | $16.02 | 4,014,200 |
| 2023-03-15 | $16.78 | $16.89 | $16.46 | $16.49 | $16.49 | 3,142,380 |
| 2023-03-14 | $17.11 | $17.23 | $16.60 | $16.65 | $16.65 | 5,672,420 |
| 2023-03-13 | $16.40 | $17.32 | $16.40 | $17.28 | $17.28 | 6,876,900 |
| 2023-03-10 | $16.52 | $16.77 | $16.30 | $16.53 | $16.53 | 3,129,100 |
| 2023-03-09 | $16.67 | $16.73 | $16.37 | $16.66 | $16.66 | 3,291,110 |
| 2023-03-08 | $16.20 | $16.66 | $16.18 | $16.61 | $16.61 | 4,662,960 |
| 2023-03-07 | $17.19 | $17.28 | $16.23 | $16.26 | $16.26 | 7,045,640 |
| 2023-03-06 | $17.26 | $17.52 | $17.00 | $17.22 | $17.22 | 4,739,580 |
| 2023-03-03 | $17.70 | $17.70 | $17.15 | $17.35 | $17.35 | 6,534,740 |
| 2023-03-02 | $18.01 | $18.18 | $17.58 | $17.70 | $17.70 | 5,342,060 |
| 2023-03-01 | $17.75 | $17.97 | $17.60 | $17.93 | $17.93 | 5,875,470 |
| 2023-02-28 | $17.38 | $17.78 | $17.38 | $17.66 | $17.66 | 4,791,010 |
| 2023-02-27 | $17.56 | $17.86 | $17.34 | $17.41 | $17.41 | 5,885,080 |
| 2023-02-24 | $17.41 | $17.60 | $17.30 | $17.55 | $17.55 | 3,862,100 |
| 2023-02-23 | $17.46 | $17.73 | $17.33 | $17.50 | $17.50 | 4,488,260 |
| 2023-02-22 | $17.50 | $17.67 | $17.28 | $17.60 | $17.60 | 3,530,570 |
| 2023-02-21 | $17.75 | $17.96 | $17.44 | $17.63 | $17.63 | 5,042,330 |
| 2023-02-20 | $17.19 | $17.67 | $16.89 | $17.61 | $17.61 | 5,762,790 |
| 2023-02-17 | $17.53 | $17.92 | $17.17 | $17.18 | $17.18 | 6,789,560 |
| 2023-02-16 | $18.06 | $18.19 | $17.30 | $17.40 | $17.40 | 5,966,710 |
| 2023-02-15 | $17.67 | $18.18 | $17.67 | $18.04 | $18.04 | 5,634,710 |
| 2023-02-14 | $18.02 | $18.22 | $17.77 | $17.80 | $17.80 | 4,497,330 |
| 2023-02-13 | $17.85 | $18.20 | $17.83 | $18.02 | $18.02 | 4,519,780 |
| 2023-02-10 | $18.10 | $18.18 | $17.72 | $17.95 | $17.95 | 4,325,890 |
| 2023-02-09 | $17.61 | $18.26 | $17.48 | $18.18 | $18.18 | 7,170,060 |
| 2023-02-08 | $17.89 | $18.08 | $17.62 | $17.64 | $17.64 | 4,981,980 |
| 2023-02-07 | $17.73 | $18.11 | $17.55 | $18.07 | $18.07 | 7,098,050 |
| 2023-02-06 | $17.86 | $17.93 | $17.51 | $17.67 | $17.67 | 6,971,450 |
| 2023-02-03 | $17.58 | $18.00 | $17.51 | $17.86 | $17.86 | 7,517,450 |
| 2023-02-02 | $17.43 | $18.25 | $17.43 | $17.76 | $17.76 | 11,054,050 |
| 2023-02-01 | $17.46 | $17.57 | $17.24 | $17.40 | $17.40 | 8,543,430 |
| 2023-01-31 | $17.58 | $17.77 | $17.35 | $17.45 | $17.45 | 6,334,580 |
| 2023-01-30 | $16.99 | $17.97 | $16.94 | $17.57 | $17.57 | 14,747,110 |
| 2023-01-20 | $17.61 | $18.02 | $16.80 | $16.88 | $16.88 | 15,653,690 |
| 2023-01-19 | $17.35 | $17.57 | $17.00 | $17.23 | $17.23 | 7,170,500 |
| 2023-01-18 | $16.70 | $17.39 | $16.36 | $17.25 | $17.25 | 8,896,380 |
| 2023-01-17 | $16.63 | $16.81 | $16.35 | $16.50 | $16.50 | 5,967,960 |
| 2023-01-16 | $16.37 | $17.08 | $16.29 | $16.80 | $16.80 | 7,996,260 |
| 2023-01-13 | $16.17 | $16.66 | $16.05 | $16.21 | $16.21 | 5,116,920 |
| 2023-01-12 | $16.17 | $16.28 | $15.98 | $16.15 | $16.15 | 3,446,670 |
| 2023-01-11 | $16.31 | $16.48 | $16.03 | $16.12 | $16.12 | 4,404,030 |
| 2023-01-10 | $16.35 | $16.37 | $15.82 | $16.30 | $16.30 | 6,838,740 |
| 2023-01-09 | $15.59 | $16.36 | $15.53 | $16.16 | $16.16 | 7,728,660 |
| 2023-01-06 | $15.59 | $15.71 | $15.33 | $15.53 | $15.53 | 4,261,200 |
| 2023-01-05 | $15.41 | $15.75 | $15.25 | $15.55 | $15.55 | 4,812,550 |
| 2023-01-04 | $15.29 | $15.58 | $15.19 | $15.35 | $15.35 | 5,651,500 |
| 2023-01-03 | $14.52 | $15.43 | $14.49 | $15.28 | $15.28 | 7,723,130 |
| 2023-01-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-30 | $14.79 | $14.79 | $14.31 | $14.48 | $14.48 | 3,734,700 |
| 2022-12-29 | $14.07 | $14.85 | $14.07 | $14.51 | $14.51 | 5,382,080 |
| 2022-12-28 | $14.56 | $14.90 | $14.22 | $14.28 | $14.28 | 6,160,580 |
| 2022-12-27 | $14.84 | $14.95 | $14.26 | $14.58 | $14.58 | 6,021,100 |
| 2022-12-26 | $14.42 | $14.90 | $14.39 | $14.84 | $14.84 | 4,406,900 |
| 2022-12-23 | $14.48 | $14.62 | $14.20 | $14.37 | $14.37 | 4,360,770 |
| 2022-12-22 | $14.69 | $15.00 | $14.51 | $14.65 | $14.65 | 3,749,200 |
| 2022-12-21 | $14.78 | $14.99 | $14.54 | $14.68 | $14.68 | 3,436,200 |
| 2022-12-20 | $15.00 | $15.13 | $14.72 | $14.87 | $14.87 | 3,254,100 |
| 2022-12-19 | $15.25 | $15.33 | $14.95 | $15.10 | $15.10 | 3,623,820 |
| 2022-12-16 | $15.72 | $15.80 | $15.05 | $15.32 | $15.32 | 7,294,830 |
| 2022-12-15 | $15.40 | $16.13 | $15.32 | $15.95 | $15.95 | 7,458,370 |
| 2022-12-14 | $15.60 | $15.84 | $15.41 | $15.48 | $15.48 | 4,128,030 |
| 2022-12-13 | $15.91 | $15.98 | $15.46 | $15.53 | $15.53 | 5,333,740 |
| 2022-12-12 | $15.80 | $16.18 | $15.65 | $15.95 | $15.95 | 6,314,080 |
| 2022-12-09 | $15.61 | $15.91 | $15.55 | $15.90 | $15.90 | 6,242,600 |
| 2022-12-08 | $15.81 | $16.08 | $15.43 | $15.81 | $15.81 | 6,508,140 |
| 2022-12-07 | $15.83 | $15.95 | $15.60 | $15.77 | $15.77 | 6,030,780 |
| 2022-12-06 | $16.13 | $16.33 | $15.71 | $15.98 | $15.98 | 6,829,270 |
| 2022-12-05 | $16.06 | $16.25 | $15.60 | $16.08 | $16.08 | 11,644,230 |
| 2022-12-01 | $15.29 | $16.09 | $15.10 | $15.91 | $15.91 | 21,009,070 |
| 2022-11-30 | $14.57 | $15.53 | $14.50 | $15.09 | $15.09 | 27,671,720 |
| 2022-11-29 | $14.31 | $14.70 | $14.06 | $14.42 | $14.42 | 37,678,100 |
| 2022-11-28 | $14.42 | $14.79 | $14.42 | $14.42 | $14.42 | 13,309,620 |
| 2022-11-25 | $18.60 | $18.86 | $17.95 | $18.03 | $18.03 | 6,648,350 |
| 2022-11-24 | $18.40 | $18.74 | $18.23 | $18.51 | $18.51 | 5,620,910 |
| 2022-11-23 | $19.06 | $19.31 | $17.94 | $18.50 | $18.50 | 9,763,230 |
| 2022-11-22 | $19.12 | $19.50 | $18.78 | $18.87 | $18.87 | 6,831,190 |
| 2022-11-21 | $19.11 | $19.53 | $18.57 | $19.12 | $19.12 | 9,098,480 |
| 2022-11-18 | $19.09 | $19.65 | $18.95 | $18.95 | $18.95 | 7,788,190 |
| 2022-11-17 | $18.89 | $19.09 | $18.55 | $19.01 | $19.01 | 8,011,190 |
| 2022-11-16 | $19.64 | $20.24 | $18.73 | $18.78 | $18.78 | 11,239,000 |
| 2022-11-15 | $18.69 | $19.72 | $18.57 | $19.64 | $19.64 | 9,364,470 |
| 2022-11-14 | $18.32 | $19.23 | $18.32 | $18.68 | $18.68 | 8,056,980 |
| 2022-11-11 | $19.22 | $19.50 | $18.50 | $18.50 | $18.50 | 9,179,800 |
| 2022-11-10 | $19.16 | $19.65 | $18.79 | $18.79 | $18.79 | 8,235,260 |
| 2022-11-09 | $18.90 | $19.60 | $18.70 | $19.35 | $19.35 | 7,088,370 |
| 2022-11-08 | $19.10 | $19.35 | $18.67 | $19.13 | $19.13 | 7,973,300 |
| 2022-11-07 | $18.80 | $19.50 | $18.80 | $19.16 | $19.16 | 8,816,480 |
| 2022-11-04 | $19.00 | $19.23 | $18.36 | $19.06 | $19.06 | 13,162,410 |
| 2022-11-03 | $17.90 | $19.32 | $17.78 | $19.14 | $19.14 | 15,276,100 |
| 2022-11-02 | $17.90 | $18.23 | $17.52 | $18.06 | $18.06 | 11,176,360 |
| 2022-11-01 | $17.59 | $18.03 | $17.31 | $17.92 | $17.92 | 16,396,980 |
| 2022-10-31 | $17.44 | $17.80 | $17.12 | $17.50 | $17.50 | 18,202,530 |
| 2022-10-28 | $18.00 | $18.18 | $17.04 | $17.20 | $17.20 | 22,291,180 |
| 2022-10-27 | $18.18 | $18.78 | $17.80 | $17.89 | $17.89 | 29,059,960 |
| 2022-10-26 | $16.89 | $18.45 | $16.89 | $18.08 | $18.08 | 37,558,540 |
| 2022-10-25 | $15.16 | $16.96 | $15.15 | $16.80 | $16.80 | 38,828,510 |
| 2022-10-24 | $14.55 | $14.70 | $14.25 | $14.41 | $14.41 | 7,739,250 |
| 2022-10-21 | $14.11 | $14.54 | $13.93 | $14.39 | $14.39 | 6,938,750 |
| 2022-10-20 | $14.30 | $14.51 | $14.00 | $14.03 | $14.03 | 7,311,730 |
| 2022-10-19 | $14.11 | $14.48 | $14.05 | $14.39 | $14.39 | 7,500,880 |
| 2022-10-18 | $14.00 | $14.48 | $13.83 | $14.31 | $14.31 | 8,919,380 |
| 2022-10-17 | $13.45 | $14.05 | $13.38 | $13.99 | $13.99 | 6,184,790 |
| 2022-10-14 | $13.45 | $13.61 | $13.36 | $13.60 | $13.60 | 5,512,990 |
| 2022-10-13 | $13.09 | $13.53 | $13.00 | $13.39 | $13.39 | 6,342,870 |
| 2022-10-12 | $12.68 | $13.16 | $12.46 | $13.16 | $13.16 | 5,477,570 |
| 2022-10-11 | $12.45 | $12.77 | $12.23 | $12.65 | $12.65 | 5,171,800 |
| 2022-10-10 | $12.40 | $12.58 | $12.26 | $12.35 | $12.35 | 4,275,080 |
| 2022-09-30 | $12.80 | $12.90 | $12.40 | $12.40 | $12.40 | 4,009,570 |
| 2022-09-29 | $12.84 | $12.93 | $12.65 | $12.80 | $12.80 | 4,539,290 |
| 2022-09-28 | $13.20 | $13.21 | $12.63 | $12.64 | $12.64 | 4,914,310 |
| 2022-09-27 | $12.61 | $13.20 | $12.61 | $13.19 | $13.19 | 6,367,110 |
| 2022-09-26 | $12.51 | $12.89 | $12.34 | $12.66 | $12.66 | 6,071,720 |
| 2022-09-23 | $13.17 | $13.30 | $12.48 | $12.63 | $12.63 | 7,624,930 |
| 2022-09-22 | $13.15 | $13.50 | $13.08 | $13.17 | $13.17 | 4,501,450 |
| 2022-09-21 | $13.41 | $13.41 | $12.93 | $13.27 | $13.27 | 6,031,820 |
| 2022-09-20 | $13.22 | $13.65 | $13.20 | $13.43 | $13.43 | 5,081,280 |
| 2022-09-19 | $13.57 | $13.75 | $13.09 | $13.22 | $13.22 | 6,189,690 |
| 2022-09-16 | $13.78 | $14.00 | $13.56 | $13.57 | $13.57 | 4,893,100 |
| 2022-09-15 | $14.54 | $14.60 | $13.53 | $13.86 | $13.86 | 10,547,280 |
| 2022-09-14 | $14.82 | $14.90 | $14.32 | $14.45 | $14.45 | 9,241,990 |
| 2022-09-13 | $15.01 | $15.58 | $14.94 | $15.06 | $15.06 | 7,870,350 |
| 2022-09-12 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-09-09 | $15.15 | $15.20 | $14.65 | $14.91 | $14.91 | 5,731,170 |
| 2022-09-08 | $15.38 | $15.57 | $15.03 | $15.12 | $15.12 | 5,834,280 |
| 2022-09-07 | $14.98 | $15.64 | $14.95 | $15.42 | $15.42 | 9,398,150 |
| 2022-09-06 | $15.06 | $15.17 | $14.76 | $15.13 | $15.13 | 7,205,900 |
| 2022-09-05 | $14.94 | $15.32 | $14.78 | $15.06 | $15.06 | 6,649,470 |
| 2022-09-02 | $14.63 | $15.09 | $14.43 | $14.93 | $14.93 | 6,555,770 |
| 2022-09-01 | $14.51 | $14.92 | $14.41 | $14.55 | $14.55 | 5,960,840 |
| 2022-08-31 | $14.96 | $15.13 | $14.36 | $14.44 | $14.44 | 9,348,830 |
| 2022-08-30 | $15.02 | $15.34 | $14.78 | $15.10 | $15.10 | 8,745,780 |
| 2022-08-29 | $14.66 | $15.10 | $14.51 | $15.01 | $15.01 | 7,193,200 |
| 2022-08-26 | $15.03 | $15.35 | $14.70 | $14.80 | $14.80 | 9,385,500 |
| 2022-08-25 | $15.66 | $15.74 | $14.62 | $15.01 | $15.01 | 15,073,260 |
| 2022-08-24 | $16.66 | $16.71 | $15.25 | $15.44 | $15.44 | 17,990,350 |
| 2022-08-23 | $16.35 | $16.79 | $16.21 | $16.52 | $16.52 | 12,127,710 |
| 2022-08-22 | $16.52 | $16.68 | $16.03 | $16.24 | $16.24 | 14,598,010 |
| 2022-08-19 | $16.07 | $17.25 | $15.81 | $16.60 | $16.60 | 25,894,080 |
| 2022-08-18 | $15.01 | $16.24 | $14.90 | $15.86 | $15.86 | 20,037,700 |
| 2022-08-17 | $15.15 | $15.42 | $14.90 | $14.99 | $14.99 | 12,717,260 |
| 2022-08-16 | $15.68 | $15.85 | $14.74 | $15.00 | $15.00 | 18,746,020 |
| 2022-08-15 | $14.66 | $15.33 | $14.43 | $15.17 | $15.17 | 11,271,170 |
| 2022-08-12 | $15.18 | $15.18 | $14.70 | $14.72 | $14.72 | 8,862,230 |
| 2022-08-11 | $14.78 | $15.21 | $14.70 | $14.97 | $14.97 | 13,304,350 |
| 2022-08-10 | $14.40 | $14.86 | $14.28 | $14.80 | $14.80 | 11,016,680 |
| 2022-08-09 | $13.84 | $14.54 | $13.72 | $14.47 | $14.47 | 10,826,680 |
| 2022-08-08 | $13.85 | $13.99 | $13.72 | $13.93 | $13.93 | 7,132,530 |
| 2022-08-05 | $13.78 | $13.94 | $13.61 | $13.86 | $13.86 | 6,775,870 |
| 2022-08-04 | $13.59 | $13.83 | $13.37 | $13.69 | $13.69 | 7,963,020 |
| 2022-08-03 | $13.74 | $14.19 | $13.40 | $13.46 | $13.46 | 10,545,800 |
| 2022-08-02 | $14.36 | $14.36 | $13.59 | $13.83 | $13.83 | 13,324,920 |
| 2022-08-01 | $14.35 | $14.65 | $14.20 | $14.61 | $14.61 | 8,334,680 |
| 2022-07-29 | $14.53 | $14.87 | $14.37 | $14.42 | $14.42 | 10,768,370 |
| 2022-07-28 | $14.60 | $14.69 | $14.37 | $14.56 | $14.56 | 9,702,720 |
| 2022-07-27 | $14.27 | $14.88 | $14.20 | $14.57 | $14.57 | 15,848,760 |
| 2022-07-26 | $14.07 | $14.12 | $13.42 | $14.00 | $14.00 | 10,093,880 |
| 2022-07-25 | $13.70 | $14.38 | $13.70 | $14.24 | $14.24 | 10,402,040 |
| 2022-07-22 | $13.98 | $14.26 | $13.63 | $13.77 | $13.77 | 8,922,820 |
| 2022-07-21 | $14.52 | $14.52 | $13.96 | $13.99 | $13.99 | 9,661,600 |
| 2022-07-20 | $14.47 | $14.61 | $14.25 | $14.50 | $14.50 | 9,151,300 |
| 2022-07-19 | $13.95 | $14.50 | $13.75 | $14.47 | $14.47 | 14,467,320 |
| 2022-07-18 | $13.76 | $14.11 | $13.71 | $13.84 | $13.84 | 8,196,040 |
| 2022-07-15 | $14.28 | $14.28 | $13.60 | $13.62 | $13.62 | 10,099,940 |
| 2022-07-14 | $13.88 | $14.44 | $13.73 | $14.27 | $14.27 | 11,598,940 |
| 2022-07-13 | $14.23 | $14.35 | $13.75 | $13.87 | $13.87 | 11,835,900 |
| 2022-07-12 | $14.61 | $14.70 | $13.72 | $13.99 | $13.99 | 13,290,940 |
| 2022-07-11 | $14.74 | $15.08 | $14.40 | $14.56 | $14.56 | 11,975,070 |
| 2022-07-08 | $14.58 | $15.55 | $14.51 | $14.94 | $14.94 | 17,662,130 |
| 2022-07-07 | $14.88 | $14.96 | $14.19 | $14.64 | $14.64 | 12,819,200 |
| 2022-07-06 | $15.06 | $15.17 | $14.50 | $14.78 | $14.78 | 14,208,420 |
| 2022-07-05 | $14.89 | $15.46 | $14.70 | $15.00 | $15.00 | 22,763,430 |
| 2022-07-04 | $13.66 | $15.55 | $13.36 | $14.96 | $14.96 | 33,118,480 |
| 2022-07-01 | $12.84 | $13.44 | $12.75 | $13.25 | $13.25 | 12,372,560 |
| 2022-06-30 | $12.98 | $13.28 | $12.81 | $12.84 | $12.84 | 9,536,730 |
| 2022-06-29 | $13.35 | $13.72 | $12.92 | $12.94 | $12.94 | 12,168,530 |
| 2022-06-28 | $13.25 | $13.42 | $12.69 | $13.40 | $13.40 | 14,000,480 |
| 2022-06-27 | $13.34 | $13.44 | $13.14 | $13.34 | $13.34 | 11,539,600 |
| 2022-06-24 | $13.67 | $13.81 | $13.21 | $13.30 | $13.30 | 12,972,890 |
| 2022-06-23 | $13.54 | $13.77 | $13.27 | $13.68 | $13.68 | 9,818,000 |
| 2022-06-22 | $13.99 | $14.08 | $13.40 | $13.51 | $13.51 | 11,967,810 |
| 2022-06-21 | $14.35 | $14.45 | $13.72 | $13.90 | $13.90 | 13,435,700 |
| 2022-06-20 | $14.40 | $14.70 | $14.14 | $14.40 | $14.40 | 14,867,270 |
| 2022-06-17 | $13.70 | $14.86 | $13.70 | $14.40 | $14.40 | 21,518,420 |
| 2022-06-16 | $14.20 | $14.20 | $13.76 | $13.88 | $13.88 | 16,468,600 |
| 2022-06-15 | $13.53 | $14.30 | $13.26 | $14.20 | $14.20 | 19,852,010 |
| 2022-06-14 | $13.66 | $13.79 | $13.17 | $13.62 | $13.62 | 15,846,040 |
| 2022-06-13 | $12.82 | $13.96 | $12.75 | $13.69 | $13.69 | 23,387,880 |
| 2022-06-10 | $12.59 | $13.10 | $12.55 | $12.92 | $12.92 | 12,418,050 |
| 2022-06-09 | $13.08 | $13.09 | $12.57 | $12.65 | $12.65 | 14,790,110 |
| 2022-06-08 | $13.00 | $13.61 | $12.91 | $13.27 | $13.27 | 19,144,320 |
| 2022-06-07 | $13.20 | $13.29 | $12.83 | $13.04 | $13.04 | 14,122,190 |
| 2022-06-06 | $12.53 | $13.25 | $12.49 | $13.11 | $13.11 | 18,322,950 |
| 2022-06-02 | $12.61 | $12.77 | $12.44 | $12.62 | $12.62 | 11,840,430 |
| 2022-06-01 | $12.90 | $12.93 | $12.33 | $12.75 | $12.75 | 18,487,400 |
| 2022-05-31 | $12.58 | $12.85 | $12.35 | $12.65 | $12.65 | 13,014,010 |
| 2022-05-30 | $12.12 | $12.78 | $12.03 | $12.70 | $12.70 | 17,009,030 |
| 2022-05-27 | $11.97 | $12.53 | $11.95 | $12.13 | $12.13 | 14,552,150 |
| 2022-05-26 | $12.00 | $12.06 | $11.52 | $11.92 | $11.92 | 12,925,340 |
| 2022-05-25 | $12.08 | $12.29 | $11.91 | $12.06 | $12.06 | 11,759,910 |
| 2022-05-24 | $12.85 | $12.90 | $11.90 | $11.90 | $11.90 | 23,727,170 |
| 2022-05-23 | $12.67 | $13.47 | $12.48 | $13.12 | $13.00 | 23,327,020 |
| 2022-05-20 | $12.75 | $13.24 | $12.58 | $12.60 | $12.48 | 26,417,720 |
| 2022-05-19 | $12.00 | $12.96 | $11.88 | $12.75 | $12.63 | 26,258,710 |
| 2022-05-18 | $12.16 | $12.55 | $12.07 | $12.28 | $12.17 | 20,867,080 |
| 2022-05-17 | $11.87 | $12.21 | $11.61 | $12.08 | $11.97 | 17,590,980 |
| 2022-05-16 | $11.93 | $12.36 | $11.82 | $12.00 | $11.89 | 21,829,180 |
| 2022-05-13 | $12.47 | $12.55 | $11.66 | $11.72 | $11.61 | 29,634,750 |
| 2022-05-12 | $12.55 | $12.95 | $12.15 | $12.39 | $12.28 | 29,848,090 |
| 2022-05-11 | $13.42 | $13.42 | $12.65 | $12.70 | $12.58 | 31,527,260 |
| 2022-05-10 | $12.80 | $13.46 | $12.64 | $13.45 | $13.33 | 28,039,850 |
| 2022-05-09 | $13.06 | $13.54 | $12.92 | $13.18 | $13.06 | 27,572,920 |
| 2022-05-06 | $13.10 | $13.78 | $12.81 | $13.06 | $12.94 | 40,332,540 |
| 2022-05-05 | $12.22 | $14.49 | $12.20 | $13.68 | $13.55 | 46,747,390 |
| 2022-05-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.37 | 0 |
| 2022-05-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.37 | 0 |
| 2022-04-29 | $11.77 | $12.90 | $11.61 | $12.48 | $12.37 | 40,454,090 |
| 2022-04-28 | $13.11 | $13.48 | $11.65 | $12.12 | $12.01 | 46,277,380 |
| 2022-04-27 | $12.37 | $12.88 | $11.60 | $12.88 | $12.76 | 55,091,660 |
| 2022-04-26 | $11.61 | $13.90 | $11.60 | $13.23 | $13.11 | 69,029,970 |
| 2022-04-25 | $11.25 | $12.34 | $10.93 | $11.58 | $11.47 | 35,655,620 |
| 2022-04-22 | $11.78 | $12.80 | $11.48 | $11.55 | $11.44 | 39,917,710 |
| 2022-04-21 | $11.01 | $13.00 | $10.91 | $11.96 | $11.85 | 44,574,410 |
| 2022-04-20 | $11.09 | $11.54 | $10.90 | $11.22 | $11.12 | 29,013,540 |
| 2022-04-19 | $11.63 | $12.17 | $10.79 | $10.88 | $10.78 | 34,222,470 |
| 2022-04-18 | $10.30 | $11.26 | $10.08 | $11.20 | $11.10 | 33,868,970 |
| 2022-04-15 | $10.50 | $10.84 | $10.16 | $10.65 | $10.55 | 39,951,800 |
| 2022-04-14 | $11.70 | $13.20 | $11.06 | $11.33 | $11.23 | 61,459,790 |
| 2022-04-13 | $10.01 | $11.87 | $9.88 | $11.87 | $11.76 | 40,216,660 |
| 2022-04-12 | $9.60 | $9.89 | $9.35 | $9.89 | $9.80 | 10,577,190 |
| 2022-04-11 | $10.05 | $10.32 | $9.54 | $9.78 | $9.69 | 14,627,430 |
| 2022-04-08 | $9.41 | $9.53 | $9.10 | $9.52 | $9.43 | 6,435,470 |
| 2022-04-07 | $10.31 | $10.34 | $9.41 | $9.43 | $9.34 | 9,181,100 |
| 2022-04-06 | $9.41 | $10.07 | $9.37 | $10.02 | $9.93 | 10,439,240 |
| 2022-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.32 | 0 |
| 2022-04-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.32 | 0 |
| 2022-04-01 | $9.52 | $9.64 | $9.41 | $9.41 | $9.32 | 3,074,300 |
| 2022-03-31 | $9.46 | $9.63 | $9.33 | $9.57 | $9.48 | 4,222,650 |
| 2022-03-30 | $9.58 | $9.68 | $9.42 | $9.51 | $9.42 | 5,512,820 |
| 2022-03-29 | $9.46 | $10.10 | $9.46 | $9.55 | $9.46 | 7,851,180 |
| 2022-03-28 | $9.30 | $9.54 | $9.25 | $9.46 | $9.37 | 3,244,160 |
| 2022-03-25 | $9.31 | $9.54 | $9.31 | $9.39 | $9.30 | 3,469,700 |
| 2022-03-24 | $9.45 | $9.51 | $9.25 | $9.34 | $9.25 | 4,156,760 |
| 2022-03-23 | $9.43 | $9.63 | $9.39 | $9.53 | $9.44 | 5,103,300 |
| 2022-03-22 | $9.55 | $9.67 | $9.32 | $9.38 | $9.29 | 6,741,300 |
| 2022-03-21 | $9.18 | $9.28 | $9.11 | $9.22 | $9.14 | 3,053,130 |
| 2022-03-18 | $9.04 | $9.22 | $9.04 | $9.18 | $9.10 | 2,724,020 |
| 2022-03-17 | $9.01 | $9.25 | $9.01 | $9.12 | $9.04 | 4,807,280 |
| 2022-03-16 | $8.88 | $9.05 | $8.58 | $8.98 | $8.90 | 5,918,960 |
| 2022-03-15 | $9.09 | $9.13 | $8.61 | $8.62 | $8.54 | 4,975,800 |
| 2022-03-14 | $9.41 | $9.41 | $9.08 | $9.08 | $9.00 | 4,158,190 |
| 2022-03-11 | $9.26 | $9.44 | $9.08 | $9.41 | $9.32 | 3,506,270 |
| 2022-03-10 | $9.38 | $9.57 | $9.35 | $9.38 | $9.29 | 4,826,430 |
| 2022-03-09 | $9.48 | $9.61 | $8.85 | $9.21 | $9.13 | 6,754,700 |
| 2022-03-08 | $9.87 | $9.90 | $9.43 | $9.50 | $9.41 | 5,405,690 |
| 2022-03-07 | $9.95 | $10.04 | $9.78 | $9.86 | $9.77 | 4,373,090 |
| 2022-03-04 | $10.13 | $10.17 | $9.92 | $10.00 | $9.91 | 5,487,400 |
| 2022-03-03 | $10.35 | $10.38 | $10.10 | $10.16 | $10.07 | 4,773,910 |
| 2022-03-02 | $10.15 | $10.47 | $10.11 | $10.30 | $10.21 | 6,165,330 |
| 2022-03-01 | $10.07 | $10.25 | $10.05 | $10.22 | $10.13 | 4,176,440 |
| 2022-02-28 | $10.10 | $10.18 | $9.90 | $10.06 | $9.97 | 4,309,630 |
| 2022-02-25 | $10.19 | $10.32 | $10.06 | $10.15 | $10.06 | 4,705,670 |
| 2022-02-24 | $10.45 | $10.59 | $10.00 | $10.12 | $10.03 | 9,224,880 |
| 2022-02-23 | $10.32 | $10.55 | $10.28 | $10.51 | $10.41 | 5,634,990 |
| 2022-02-22 | $10.45 | $10.60 | $10.30 | $10.36 | $10.27 | 6,652,630 |
| 2022-02-21 | $10.21 | $10.53 | $10.16 | $10.52 | $10.42 | 7,753,070 |
| 2022-02-18 | $9.87 | $10.20 | $9.82 | $10.20 | $10.11 | 6,885,770 |
| 2022-02-17 | $9.98 | $10.38 | $9.88 | $9.98 | $9.89 | 8,496,600 |
| 2022-02-16 | $10.15 | $10.29 | $9.97 | $10.04 | $9.95 | 6,830,890 |
| 2022-02-15 | $10.05 | $10.13 | $9.76 | $9.89 | $9.80 | 6,986,410 |
| 2022-02-14 | $9.96 | $10.15 | $9.95 | $10.01 | $9.92 | 5,534,710 |
| 2022-02-11 | $10.52 | $10.52 | $10.03 | $10.07 | $9.98 | 10,151,970 |
| 2022-02-10 | $10.74 | $10.89 | $10.43 | $10.55 | $10.45 | 7,958,730 |
| 2022-02-09 | $10.20 | $10.81 | $10.12 | $10.77 | $10.67 | 12,179,210 |
| 2022-02-08 | $10.00 | $10.23 | $9.80 | $10.22 | $10.13 | 6,601,000 |
| 2022-02-07 | $10.50 | $10.60 | $9.93 | $10.00 | $9.91 | 9,773,600 |
| 2022-02-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.19 | 0 |
| 2022-02-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.19 | 0 |
| 2022-02-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.19 | 0 |
| 2022-02-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.19 | 0 |
| 2022-01-28 | $10.27 | $10.66 | $10.12 | $10.28 | $10.19 | 9,223,910 |
| 2022-01-27 | $11.33 | $11.33 | $10.10 | $10.21 | $10.12 | 14,114,440 |
| 2022-01-26 | $11.00 | $11.45 | $10.86 | $11.22 | $11.12 | 14,447,950 |
| 2022-01-25 | $11.75 | $11.77 | $10.90 | $10.90 | $10.80 | 16,673,270 |
| 2022-01-24 | $11.83 | $12.09 | $11.60 | $11.82 | $11.71 | 14,881,530 |
| 2022-01-21 | $11.65 | $12.48 | $11.56 | $12.03 | $11.92 | 20,674,320 |
| 2022-01-20 | $11.97 | $12.28 | $11.63 | $11.72 | $11.61 | 13,884,400 |
| 2022-01-19 | $11.62 | $12.08 | $11.57 | $11.98 | $11.87 | 15,908,840 |
| 2022-01-18 | $11.92 | $12.38 | $11.75 | $11.86 | $11.75 | 22,474,420 |
| 2022-01-17 | $11.60 | $12.00 | $11.32 | $11.87 | $11.76 | 19,298,270 |
| 2022-01-14 | $11.33 | $11.91 | $11.30 | $11.38 | $11.28 | 10,390,130 |
| 2022-01-13 | $11.34 | $11.66 | $11.13 | $11.48 | $11.37 | 15,077,170 |
| 2022-01-12 | $11.10 | $11.48 | $11.07 | $11.23 | $11.13 | 8,348,770 |
| 2022-01-11 | $11.18 | $11.28 | $10.94 | $11.06 | $10.96 | 5,406,710 |
| 2022-01-10 | $10.92 | $11.18 | $10.56 | $11.10 | $11.00 | 6,013,730 |
| 2022-01-07 | $11.26 | $11.28 | $10.82 | $10.87 | $10.77 | 5,971,300 |
| 2022-01-06 | $11.18 | $11.32 | $11.01 | $11.20 | $11.10 | 5,160,180 |
| 2022-01-05 | $11.35 | $11.75 | $11.08 | $11.20 | $11.10 | 9,365,320 |
| 2022-01-04 | $11.20 | $11.41 | $11.16 | $11.40 | $11.30 | 7,678,900 |
| 2022-01-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2021-12-31 | $11.08 | $11.45 | $11.03 | $11.12 | $11.02 | 7,581,980 |
| 2021-12-30 | $11.18 | $11.21 | $10.84 | $11.05 | $10.95 | 8,225,070 |
| 2021-12-29 | $10.60 | $11.27 | $10.47 | $10.89 | $10.79 | 11,703,750 |
| 2021-12-28 | $10.30 | $10.59 | $10.20 | $10.47 | $10.37 | 5,978,960 |
| 2021-12-27 | $10.30 | $10.40 | $10.18 | $10.25 | $10.16 | 4,689,920 |
| 2021-12-24 | $11.10 | $11.15 | $10.28 | $10.30 | $10.21 | 10,977,570 |
| 2021-12-23 | $11.12 | $11.16 | $10.83 | $10.94 | $10.84 | 7,046,290 |
| 2021-12-22 | $11.07 | $11.21 | $10.78 | $11.12 | $11.02 | 10,734,560 |
| 2021-12-21 | $11.16 | $11.33 | $11.07 | $11.11 | $11.01 | 8,926,310 |
| 2021-12-20 | $11.26 | $11.50 | $11.08 | $11.09 | $10.99 | 12,730,670 |
| 2021-12-17 | $11.24 | $11.78 | $11.08 | $11.36 | $11.26 | 22,898,490 |
| 2021-12-16 | $10.27 | $11.58 | $10.27 | $11.23 | $11.13 | 22,897,050 |
| 2021-12-15 | $10.13 | $10.65 | $10.13 | $10.34 | $10.25 | 8,544,900 |
| 2021-12-14 | $9.95 | $10.18 | $9.88 | $10.18 | $10.09 | 6,727,460 |
| 2021-12-13 | $10.00 | $10.04 | $9.89 | $9.95 | $9.86 | 4,247,640 |
| 2021-12-07 | $10.21 | $10.35 | $9.93 | $10.16 | $10.07 | 7,563,090 |
| 2021-12-06 | $10.98 | $10.98 | $10.15 | $10.23 | $10.14 | 15,782,240 |
| 2021-12-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.03 | 18,373,340 |
| 2021-12-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.69 | 7,978,350 |
| 2021-12-01 | $10.73 | $11.39 | $10.73 | $11.20 | $11.10 | 11,572,860 |
| 2021-11-30 | $10.68 | $10.91 | $10.64 | $10.74 | $10.64 | 5,482,060 |
| 2021-11-29 | $10.58 | $10.92 | $10.51 | $10.70 | $10.60 | 5,114,600 |
| 2021-11-26 | $11.00 | $11.06 | $10.56 | $10.73 | $10.63 | 7,355,240 |
| 2021-11-25 | $10.79 | $11.21 | $10.59 | $10.97 | $10.87 | 7,955,550 |
| 2021-11-24 | $10.91 | $10.91 | $10.64 | $10.69 | $10.59 | 4,887,550 |
| 2021-11-23 | $11.01 | $11.08 | $10.80 | $10.94 | $10.84 | 4,016,960 |
| 2021-11-22 | $11.12 | $11.12 | $10.81 | $10.95 | $10.85 | 4,841,440 |
| 2021-11-19 | $10.82 | $11.10 | $10.76 | $10.94 | $10.84 | 5,513,280 |
| 2021-11-18 | $11.10 | $11.20 | $10.78 | $10.82 | $10.72 | 5,735,850 |
| 2021-11-17 | $10.86 | $11.20 | $10.82 | $11.09 | $10.99 | 6,260,530 |
| 2021-11-16 | $11.10 | $11.29 | $10.85 | $10.89 | $10.79 | 8,463,280 |
| 2021-11-15 | $11.22 | $11.30 | $10.98 | $11.09 | $10.99 | 8,479,390 |
| 2021-11-12 | $10.81 | $11.36 | $10.81 | $11.13 | $11.03 | 10,138,700 |
| 2021-11-11 | $10.82 | $11.03 | $10.65 | $10.88 | $10.78 | 10,296,470 |
| 2021-11-10 | $10.49 | $10.95 | $10.45 | $10.86 | $10.76 | 10,695,920 |
| 2021-11-09 | $10.35 | $10.75 | $10.28 | $10.68 | $10.58 | 13,615,740 |
| 2021-11-08 | $10.00 | $10.45 | $10.00 | $10.34 | $10.25 | 11,894,610 |
| 2021-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 14,973,400 |
| 2021-11-04 | $9.60 | $9.83 | $9.60 | $9.80 | $9.71 | 4,998,470 |
| 2021-11-03 | $9.44 | $9.72 | $9.38 | $9.68 | $9.59 | 5,727,110 |
| 2021-11-02 | $9.50 | $9.59 | $9.35 | $9.42 | $9.33 | 4,561,300 |
| 2021-11-01 | $9.39 | $9.60 | $9.25 | $9.48 | $9.39 | 6,179,220 |
| 2021-10-29 | $9.17 | $9.43 | $9.05 | $9.43 | $9.34 | 5,384,990 |
| 2021-10-28 | $9.24 | $9.28 | $8.91 | $8.96 | $8.88 | 3,839,280 |
| 2021-10-27 | $9.36 | $9.41 | $9.10 | $9.20 | $9.12 | 3,244,210 |
| 2021-10-26 | $9.42 | $9.48 | $9.28 | $9.33 | $9.24 | 2,941,040 |
| 2021-10-25 | $9.23 | $9.44 | $9.06 | $9.35 | $9.26 | 3,258,590 |
| 2021-10-22 | $9.40 | $9.49 | $9.18 | $9.21 | $9.13 | 3,309,990 |
| 2021-10-21 | $9.60 | $9.62 | $9.34 | $9.46 | $9.37 | 3,649,110 |
| 2021-10-20 | $9.58 | $9.68 | $9.45 | $9.58 | $9.49 | 4,166,030 |
| 2021-10-19 | $9.31 | $9.66 | $9.28 | $9.60 | $9.51 | 6,260,280 |
| 2021-10-18 | $9.12 | $9.33 | $9.01 | $9.31 | $9.22 | 4,137,780 |
| 2021-10-15 | $9.28 | $9.45 | $9.18 | $9.28 | $9.20 | 6,264,020 |
| 2021-10-14 | $9.30 | $9.56 | $9.15 | $9.28 | $9.20 | 9,137,300 |
| 2021-10-13 | $9.45 | $9.58 | $9.09 | $9.34 | $9.25 | 10,830,870 |
| 2021-10-12 | $9.75 | $10.75 | $9.72 | $9.89 | $9.80 | 14,628,730 |
| 2021-10-11 | $9.60 | $9.69 | $9.41 | $9.47 | $9.38 | 3,693,890 |
| 2021-10-08 | $9.53 | $9.73 | $9.49 | $9.62 | $9.53 | 4,169,250 |
| 2021-10-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.39 | 0 |
| 2021-10-06 | $9.48 | $9.48 | $9.48 | $9.48 | $9.39 | 0 |
| 2021-09-30 | $9.31 | $9.55 | $9.21 | $9.48 | $9.39 | 5,424,010 |
| 2021-09-29 | $9.39 | $9.42 | $9.05 | $9.06 | $8.98 | 3,864,330 |
| 2021-09-28 | $9.69 | $9.69 | $9.41 | $9.44 | $9.35 | 2,624,210 |
| 2021-09-27 | $9.97 | $10.14 | $9.52 | $9.58 | $9.49 | 4,759,970 |
| 2021-09-24 | $10.00 | $10.15 | $9.80 | $9.88 | $9.79 | 4,867,990 |
| 2021-09-23 | $9.91 | $10.17 | $9.91 | $10.06 | $9.97 | 4,735,510 |
| 2021-09-22 | $9.90 | $10.18 | $9.86 | $9.91 | $9.82 | 5,546,850 |
| 2021-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2021-09-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2021-09-17 | $10.50 | $10.58 | $10.00 | $10.15 | $10.06 | 9,829,680 |
| 2021-09-16 | $11.49 | $11.49 | $10.61 | $10.64 | $10.54 | 11,805,920 |
| 2021-09-15 | $11.68 | $12.36 | $11.36 | $11.67 | $11.56 | 13,032,330 |
| 2021-09-14 | $11.08 | $11.48 | $10.92 | $11.32 | $11.22 | 6,995,910 |
| 2021-09-13 | $11.23 | $11.25 | $10.92 | $11.00 | $10.90 | 4,177,910 |
| 2021-09-10 | $11.33 | $11.39 | $10.96 | $11.35 | $11.25 | 4,938,360 |
| 2021-09-09 | $11.36 | $11.70 | $11.05 | $11.33 | $11.23 | 6,877,850 |
| 2021-09-08 | $11.62 | $11.78 | $11.35 | $11.44 | $11.34 | 5,145,920 |
| 2021-09-07 | $11.70 | $11.82 | $11.43 | $11.63 | $11.52 | 5,921,760 |
| 2021-09-06 | $11.56 | $11.80 | $11.33 | $11.68 | $11.57 | 7,976,520 |
| 2021-09-03 | $10.88 | $11.83 | $10.88 | $11.55 | $11.44 | 10,367,170 |
| 2021-09-02 | $10.84 | $11.00 | $10.79 | $10.93 | $10.83 | 5,401,730 |
| 2021-09-01 | $11.37 | $11.37 | $10.67 | $10.86 | $10.76 | 8,154,280 |
| 2021-08-31 | $11.83 | $11.83 | $11.17 | $11.29 | $11.19 | 8,123,970 |
| 2021-08-30 | $11.20 | $12.18 | $11.16 | $11.60 | $11.49 | 10,402,590 |
| 2021-08-27 | $11.33 | $11.39 | $10.89 | $11.27 | $11.17 | 7,609,520 |
| 2021-08-26 | $11.78 | $11.78 | $11.13 | $11.17 | $11.07 | 9,074,550 |
| 2021-08-25 | $11.41 | $11.79 | $11.13 | $11.78 | $11.67 | 10,940,750 |
| 2021-08-24 | $11.45 | $12.04 | $11.24 | $11.41 | $11.31 | 10,502,340 |
| 2021-08-23 | $11.40 | $11.62 | $11.22 | $11.60 | $11.49 | 11,125,130 |
| 2021-08-20 | $11.32 | $11.38 | $10.99 | $11.19 | $11.09 | 10,751,720 |
| 2021-08-19 | $10.81 | $11.77 | $10.72 | $11.64 | $11.53 | 18,137,370 |
| 2021-08-18 | $11.17 | $11.35 | $10.80 | $10.85 | $10.75 | 13,333,330 |
| 2021-08-17 | $12.13 | $12.43 | $11.10 | $11.20 | $11.10 | 23,191,870 |
| 2021-08-16 | $12.40 | $13.38 | $12.04 | $12.24 | $12.13 | 36,216,280 |
| 2021-08-13 | $10.69 | $12.16 | $10.69 | $12.16 | $12.05 | 14,479,490 |
| 2021-08-12 | $10.35 | $10.40 | $10.04 | $10.13 | $10.04 | 5,669,690 |
| 2021-08-11 | $10.19 | $10.67 | $10.12 | $10.47 | $10.37 | 7,280,560 |
| 2021-08-10 | $10.12 | $10.27 | $10.02 | $10.07 | $9.98 | 3,356,510 |
| 2021-08-09 | $10.19 | $10.23 | $10.00 | $10.05 | $9.96 | 3,082,570 |
| 2021-08-06 | $10.00 | $10.32 | $9.90 | $10.21 | $10.12 | 4,604,680 |
| 2021-08-05 | $10.24 | $10.25 | $9.92 | $9.97 | $9.88 | 5,869,640 |
| 2021-08-04 | $10.06 | $10.44 | $10.03 | $10.28 | $10.19 | 6,658,540 |
| 2021-08-03 | $10.84 | $10.99 | $10.20 | $10.29 | $10.20 | 10,230,970 |
| 2021-08-02 | $9.96 | $10.85 | $9.86 | $10.69 | $10.59 | 13,631,090 |
| 2021-07-30 | $10.00 | $10.09 | $9.80 | $10.07 | $9.98 | 10,139,700 |
| 2021-07-29 | $9.51 | $10.30 | $9.49 | $10.20 | $10.11 | 14,097,380 |
| 2021-07-28 | $9.28 | $9.80 | $8.74 | $9.52 | $9.43 | 11,394,040 |
| 2021-07-27 | $9.25 | $9.43 | $9.15 | $9.32 | $9.23 | 6,286,870 |
| 2021-07-26 | $9.09 | $9.30 | $8.82 | $9.25 | $9.17 | 6,013,160 |
| 2021-07-23 | $9.26 | $9.26 | $8.96 | $9.00 | $8.92 | 3,151,320 |
| 2021-07-22 | $9.09 | $9.26 | $9.02 | $9.26 | $9.18 | 4,613,060 |
| 2021-07-21 | $8.78 | $9.28 | $8.70 | $9.12 | $9.04 | 5,604,640 |
| 2021-07-20 | $8.81 | $8.89 | $8.69 | $8.78 | $8.70 | 1,622,410 |
| 2021-07-19 | $8.70 | $8.85 | $8.58 | $8.85 | $8.77 | 2,114,280 |
| 2021-07-16 | $8.84 | $8.88 | $8.74 | $8.74 | $8.66 | 1,728,760 |
| 2021-07-15 | $9.00 | $9.00 | $8.66 | $8.84 | $8.76 | 3,197,880 |
| 2021-07-14 | $9.20 | $9.20 | $8.98 | $9.01 | $8.93 | 3,218,400 |
| 2021-07-13 | $9.09 | $9.26 | $8.99 | $9.24 | $9.16 | 4,853,440 |
| 2021-07-12 | $8.79 | $9.09 | $8.77 | $9.09 | $9.01 | 4,934,570 |
| 2021-07-09 | $8.64 | $9.00 | $8.64 | $8.84 | $8.76 | 3,206,620 |
| 2021-07-08 | $8.75 | $8.82 | $8.63 | $8.68 | $8.60 | 3,051,870 |
| 2021-07-07 | $8.73 | $8.84 | $8.72 | $8.78 | $8.70 | 2,082,610 |
| 2021-07-06 | $8.90 | $9.04 | $8.72 | $8.80 | $8.72 | 3,651,270 |
| 2021-07-05 | $8.76 | $9.04 | $8.75 | $9.00 | $8.92 | 4,585,270 |
| 2021-07-02 | $8.60 | $8.84 | $8.60 | $8.73 | $8.65 | 6,589,610 |
| 2021-07-01 | $9.58 | $9.88 | $8.98 | $9.09 | $9.01 | 12,127,710 |
| 2021-06-30 | $8.50 | $9.35 | $8.46 | $9.14 | $9.06 | 8,802,290 |
| 2021-06-29 | $8.58 | $8.77 | $8.48 | $8.49 | $8.41 | 1,905,110 |
| 2021-06-28 | $8.57 | $8.61 | $8.51 | $8.60 | $8.52 | 1,200,140 |
| 2021-06-25 | $8.64 | $8.69 | $8.41 | $8.57 | $8.49 | 2,462,550 |
| 2021-06-24 | $8.79 | $8.82 | $8.60 | $8.60 | $8.52 | 3,119,460 |
| 2021-06-23 | $8.76 | $8.87 | $8.68 | $8.79 | $8.71 | 2,406,320 |
| 2021-06-22 | $8.94 | $8.98 | $8.76 | $8.77 | $8.69 | 2,830,100 |
| 2021-06-21 | $8.81 | $8.97 | $8.76 | $8.91 | $8.83 | 2,549,610 |
| 2021-06-18 | $8.86 | $8.96 | $8.65 | $8.92 | $8.84 | 3,199,700 |
| 2021-06-17 | $9.06 | $9.08 | $8.77 | $8.84 | $8.76 | 3,668,880 |
| 2021-06-16 | $8.93 | $9.10 | $8.86 | $9.06 | $8.98 | 5,231,660 |
| 2021-06-15 | $8.74 | $8.95 | $8.73 | $8.93 | $8.85 | 2,830,230 |
| 2021-06-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.70 | 0 |
| 2021-06-11 | $8.95 | $9.05 | $8.75 | $8.78 | $8.70 | 4,018,290 |
| 2021-06-10 | $8.74 | $8.96 | $8.70 | $8.95 | $8.87 | 4,057,310 |
| 2021-06-09 | $8.74 | $8.82 | $8.67 | $8.76 | $8.68 | 2,633,300 |
| 2021-06-08 | $8.85 | $8.85 | $8.71 | $8.73 | $8.65 | 1,983,220 |
| 2021-06-07 | $8.71 | $8.86 | $8.65 | $8.85 | $8.77 | 2,061,980 |
| 2021-06-04 | $8.77 | $8.79 | $8.63 | $8.71 | $8.63 | 2,726,630 |
| 2021-06-03 | $8.77 | $8.96 | $8.75 | $8.77 | $8.69 | 3,220,800 |
| 2021-06-02 | $9.00 | $9.03 | $8.74 | $8.80 | $8.72 | 4,333,820 |
| 2021-06-01 | $9.05 | $9.30 | $8.99 | $9.02 | $8.94 | 5,970,410 |
| 2021-05-31 | $8.77 | $9.17 | $8.74 | $9.17 | $9.09 | 8,342,060 |
| 2021-05-28 | $8.69 | $8.80 | $8.62 | $8.70 | $8.62 | 3,643,540 |
| 2021-05-27 | $8.80 | $8.87 | $8.71 | $8.73 | $8.65 | 4,491,470 |
| 2021-05-26 | $8.80 | $8.91 | $8.69 | $8.83 | $8.75 | 5,931,220 |
| 2021-05-25 | $8.90 | $8.97 | $8.70 | $8.84 | $8.76 | 7,589,090 |
| 2021-05-24 | $9.18 | $9.18 | $8.80 | $9.02 | $8.94 | 11,626,760 |
| 2021-05-21 | $9.26 | $9.89 | $9.04 | $9.46 | $9.37 | 18,486,800 |
| 2021-05-20 | $8.85 | $9.55 | $8.85 | $8.94 | $8.86 | 15,460,600 |
| 2021-05-19 | $7.95 | $8.09 | $7.93 | $7.97 | $7.90 | 1,621,780 |
| 2021-05-18 | $7.71 | $8.31 | $7.59 | $8.04 | $7.97 | 4,890,270 |
| 2021-05-17 | $7.80 | $7.90 | $7.75 | $7.75 | $7.68 | 1,339,740 |
| 2021-05-14 | $7.74 | $7.85 | $7.69 | $7.84 | $7.77 | 1,554,560 |
| 2021-05-13 | $7.68 | $7.80 | $7.63 | $7.69 | $7.62 | 779,860 |
| 2021-05-12 | $7.61 | $7.74 | $7.59 | $7.72 | $7.65 | 970,460 |
| 2021-05-11 | $7.53 | $7.75 | $7.53 | $7.73 | $7.56 | 1,564,130 |
| 2021-05-10 | $7.75 | $7.75 | $7.40 | $7.63 | $7.46 | 1,516,000 |
| 2021-05-07 | $7.65 | $7.84 | $7.61 | $7.72 | $7.55 | 1,562,270 |
| 2021-05-06 | $7.42 | $7.79 | $7.41 | $7.69 | $7.52 | 2,943,920 |
| 2021-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.24 | 0 |
| 2021-05-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.24 | 0 |
| 2021-04-30 | $7.60 | $7.62 | $7.35 | $7.40 | $7.24 | 2,842,210 |
| 2021-04-29 | $7.63 | $7.70 | $7.56 | $7.60 | $7.43 | 1,786,800 |
| 2021-04-28 | $7.60 | $7.67 | $7.53 | $7.64 | $7.47 | 2,505,280 |
| 2021-04-27 | $8.20 | $8.28 | $7.60 | $7.64 | $7.47 | 8,020,590 |
| 2021-04-26 | $8.73 | $8.82 | $8.64 | $8.67 | $8.48 | 1,368,650 |
| 2021-04-23 | $8.91 | $9.02 | $8.69 | $8.72 | $8.53 | 2,028,520 |
| 2021-04-22 | $8.96 | $9.00 | $8.88 | $8.92 | $8.73 | 1,317,700 |
| 2021-04-21 | $8.94 | $9.02 | $8.87 | $8.90 | $8.71 | 1,227,100 |
| 2021-04-20 | $9.00 | $9.07 | $8.91 | $8.93 | $8.74 | 1,799,640 |
| 2021-04-19 | $9.01 | $9.02 | $8.93 | $9.00 | $8.80 | 2,352,520 |
| 2021-04-16 | $8.86 | $9.01 | $8.79 | $8.95 | $8.75 | 2,124,850 |
| 2021-04-15 | $8.70 | $8.88 | $8.70 | $8.84 | $8.65 | 2,743,740 |
| 2021-04-14 | $8.64 | $8.76 | $8.60 | $8.75 | $8.56 | 1,247,440 |
| 2021-04-13 | $8.63 | $8.68 | $8.55 | $8.66 | $8.47 | 1,454,000 |
| 2021-04-12 | $8.83 | $8.83 | $8.60 | $8.61 | $8.42 | 1,433,520 |
| 2021-04-09 | $8.78 | $8.82 | $8.67 | $8.79 | $8.60 | 1,056,440 |
| 2021-04-08 | $8.86 | $8.96 | $8.77 | $8.77 | $8.58 | 1,487,790 |
| 2021-04-07 | $8.80 | $8.93 | $8.71 | $8.93 | $8.74 | 1,673,400 |
| 2021-04-06 | $8.67 | $8.81 | $8.67 | $8.80 | $8.61 | 1,422,500 |
| 2021-04-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.47 | 0 |
| 2021-04-02 | $8.67 | $8.69 | $8.60 | $8.66 | $8.47 | 1,322,080 |
| 2021-04-01 | $8.66 | $8.70 | $8.59 | $8.65 | $8.46 | 1,265,070 |
| 2021-03-31 | $8.60 | $8.75 | $8.58 | $8.65 | $8.46 | 1,752,770 |
| 2021-03-30 | $9.12 | $9.12 | $8.65 | $8.67 | $8.48 | 4,277,830 |
| 2021-03-29 | $9.09 | $9.24 | $9.05 | $9.07 | $8.87 | 2,428,210 |
| 2021-03-26 | $8.94 | $9.11 | $8.88 | $9.11 | $8.91 | 2,657,030 |
| 2021-03-25 | $8.81 | $9.12 | $8.78 | $8.95 | $8.75 | 3,538,810 |
| 2021-03-24 | $8.88 | $9.09 | $8.83 | $8.86 | $8.67 | 3,291,500 |
| 2021-03-23 | $9.20 | $9.36 | $8.91 | $8.98 | $8.78 | 5,820,420 |
| 2021-03-22 | $8.83 | $8.90 | $8.78 | $8.88 | $8.69 | 1,525,120 |
| 2021-03-19 | $8.75 | $8.88 | $8.67 | $8.78 | $8.59 | 1,212,360 |
| 2021-03-18 | $8.95 | $8.95 | $8.77 | $8.78 | $8.59 | 1,606,530 |
| 2021-03-17 | $8.80 | $8.92 | $8.74 | $8.87 | $8.68 | 1,377,840 |
| 2021-03-16 | $8.60 | $8.83 | $8.60 | $8.80 | $8.61 | 1,470,310 |
| 2021-03-15 | $8.67 | $8.76 | $8.55 | $8.64 | $8.45 | 1,463,600 |
| 2021-03-12 | $8.72 | $8.72 | $8.54 | $8.66 | $8.47 | 1,502,200 |
| 2021-03-11 | $8.69 | $8.74 | $8.50 | $8.73 | $8.54 | 1,224,480 |
| 2021-03-10 | $8.90 | $8.99 | $8.55 | $8.59 | $8.40 | 1,958,560 |
| 2021-03-09 | $9.05 | $9.14 | $8.69 | $8.77 | $8.58 | 2,065,860 |
| 2021-03-08 | $9.24 | $9.37 | $9.04 | $9.05 | $8.85 | 1,645,480 |
| 2021-03-05 | $9.18 | $9.27 | $9.11 | $9.26 | $9.06 | 1,598,950 |
| 2021-03-04 | $9.20 | $9.34 | $9.12 | $9.14 | $8.94 | 1,689,100 |
| 2021-03-03 | $9.19 | $9.26 | $9.06 | $9.19 | $8.99 | 1,435,890 |
| 2021-03-02 | $9.25 | $9.26 | $9.12 | $9.16 | $8.96 | 1,268,020 |
| 2021-03-01 | $8.96 | $9.26 | $8.96 | $9.20 | $9.00 | 2,034,080 |
| 2021-02-26 | $8.81 | $9.08 | $8.81 | $8.95 | $8.75 | 2,127,860 |
| 2021-02-25 | $9.12 | $9.12 | $8.84 | $8.87 | $8.68 | 1,648,630 |
| 2021-02-24 | $8.91 | $9.13 | $8.85 | $9.01 | $8.81 | 1,626,600 |
| 2021-02-23 | $9.04 | $9.09 | $8.88 | $8.90 | $8.71 | 1,696,580 |
| 2021-02-22 | $8.94 | $9.16 | $8.94 | $9.10 | $8.90 | 2,274,950 |
| 2021-02-19 | $8.60 | $8.94 | $8.60 | $8.93 | $8.74 | 1,667,250 |
| 2021-02-18 | $8.41 | $8.78 | $8.40 | $8.75 | $8.56 | 2,500,210 |
| 2021-02-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2021-02-16 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2021-02-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2021-02-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2021-02-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2021-02-10 | $8.33 | $8.48 | $8.25 | $8.31 | $8.13 | 1,620,350 |
| 2021-02-09 | $8.19 | $8.40 | $8.19 | $8.37 | $8.19 | 1,423,270 |
| 2021-02-08 | $8.20 | $8.30 | $8.12 | $8.19 | $8.01 | 1,303,920 |
| 2021-02-05 | $8.31 | $8.55 | $8.22 | $8.22 | $8.04 | 1,770,440 |
| 2021-02-04 | $8.56 | $8.57 | $8.28 | $8.40 | $8.22 | 2,538,470 |
| 2021-02-03 | $8.86 | $8.86 | $8.54 | $8.57 | $8.38 | 2,348,050 |
| 2021-02-02 | $8.96 | $9.01 | $8.75 | $8.85 | $8.66 | 1,454,440 |
| 2021-02-01 | $8.77 | $9.05 | $8.70 | $8.92 | $8.73 | 1,570,030 |
| 2021-01-29 | $9.14 | $9.14 | $8.66 | $8.77 | $8.58 | 1,893,180 |
| 2021-01-28 | $9.06 | $9.15 | $8.78 | $8.99 | $8.79 | 2,017,610 |
| 2021-01-27 | $9.35 | $9.38 | $8.92 | $8.96 | $8.76 | 3,863,930 |
| 2021-01-26 | $9.29 | $9.50 | $9.10 | $9.34 | $9.14 | 2,154,940 |
| 2021-01-25 | $9.28 | $9.60 | $9.23 | $9.36 | $9.16 | 3,162,110 |
| 2021-01-22 | $9.34 | $9.45 | $9.17 | $9.26 | $9.06 | 2,566,360 |
| 2021-01-21 | $9.45 | $9.62 | $9.36 | $9.43 | $9.22 | 3,811,130 |
| 2021-01-20 | $9.17 | $9.90 | $9.11 | $9.53 | $9.32 | 7,299,710 |
| 2021-01-19 | $9.02 | $9.24 | $9.02 | $9.17 | $8.97 | 2,210,450 |
| 2021-01-18 | $8.89 | $9.18 | $8.75 | $9.12 | $8.92 | 2,601,400 |
| 2021-01-15 | $8.66 | $8.95 | $8.59 | $8.89 | $8.70 | 2,867,400 |
| 2021-01-14 | $8.42 | $8.70 | $8.36 | $8.64 | $8.45 | 2,701,140 |
| 2021-01-13 | $8.69 | $8.71 | $8.36 | $8.54 | $8.35 | 3,746,600 |
| 2021-01-12 | $8.83 | $9.00 | $8.51 | $8.66 | $8.47 | 4,595,960 |
| 2021-01-11 | $9.00 | $9.14 | $8.74 | $8.80 | $8.61 | 2,751,070 |
| 2021-01-08 | $9.01 | $9.22 | $8.80 | $9.00 | $8.80 | 2,804,310 |
| 2021-01-07 | $9.68 | $9.68 | $8.93 | $9.03 | $8.83 | 5,732,520 |
| 2021-01-06 | $9.99 | $10.01 | $9.62 | $9.62 | $9.41 | 3,363,700 |
| 2021-01-05 | $10.00 | $10.37 | $9.97 | $10.07 | $9.85 | 3,348,800 |
| 2021-01-04 | $9.88 | $10.07 | $9.83 | $10.01 | $9.79 | 2,825,530 |
| 2021-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.66 | 0 |
| 2020-12-31 | $9.64 | $9.89 | $9.64 | $9.88 | $9.66 | 2,993,460 |
| 2020-12-30 | $9.59 | $9.93 | $9.41 | $9.64 | $9.43 | 3,823,790 |
| 2020-12-29 | $9.74 | $10.08 | $9.57 | $9.68 | $9.47 | 4,024,850 |
| 2020-12-28 | $9.75 | $9.77 | $9.41 | $9.44 | $9.23 | 2,551,140 |
| 2020-12-25 | $9.68 | $9.89 | $9.59 | $9.75 | $9.54 | 2,494,220 |
| 2020-12-24 | $10.23 | $10.23 | $9.60 | $9.68 | $9.47 | 4,541,170 |
| 2020-12-23 | $9.95 | $10.55 | $9.95 | $10.24 | $10.02 | 5,496,930 |
| 2020-12-22 | $10.12 | $10.12 | $9.70 | $9.85 | $9.63 | 2,849,140 |
| 2020-12-21 | $9.99 | $10.15 | $9.88 | $10.12 | $9.90 | 2,143,370 |
| 2020-12-18 | $10.10 | $10.17 | $9.93 | $9.99 | $9.77 | 2,480,370 |
| 2020-12-17 | $10.13 | $10.17 | $9.85 | $10.13 | $9.91 | 3,295,350 |
| 2020-12-16 | $10.19 | $10.29 | $9.95 | $10.29 | $10.07 | 3,744,570 |
| 2020-12-15 | $10.48 | $10.67 | $10.25 | $10.29 | $10.07 | 3,665,190 |
| 2020-12-14 | $10.53 | $10.71 | $10.41 | $10.57 | $10.34 | 2,008,330 |
| 2020-12-11 | $10.60 | $10.80 | $10.42 | $10.58 | $10.35 | 2,916,700 |
| 2020-12-10 | $10.44 | $10.72 | $10.23 | $10.63 | $10.40 | 3,010,610 |
| 2020-12-09 | $10.90 | $10.90 | $10.40 | $10.44 | $10.21 | 3,356,420 |
| 2020-12-08 | $10.90 | $11.07 | $10.78 | $10.78 | $10.54 | 3,170,220 |
| 2020-12-07 | $10.78 | $11.05 | $10.69 | $10.90 | $10.66 | 3,385,770 |
| 2020-12-04 | $10.80 | $10.95 | $10.77 | $10.81 | $10.57 | 2,826,160 |
| 2020-12-03 | $11.10 | $11.10 | $10.77 | $10.84 | $10.60 | 5,304,520 |
| 2020-12-02 | $10.58 | $11.30 | $10.42 | $11.10 | $10.86 | 11,315,900 |
| 2020-12-01 | $10.36 | $10.54 | $10.33 | $10.52 | $10.29 | 2,692,800 |
| 2020-11-30 | $10.49 | $10.58 | $10.31 | $10.38 | $10.15 | 3,054,320 |
| 2020-11-27 | $10.80 | $10.80 | $10.31 | $10.38 | $10.15 | 4,589,080 |
| 2020-11-26 | $10.67 | $10.75 | $10.52 | $10.68 | $10.45 | 3,282,770 |
| 2020-11-25 | $10.85 | $10.92 | $10.70 | $10.70 | $10.47 | 3,509,200 |
| 2020-11-24 | $10.84 | $10.99 | $10.70 | $10.80 | $10.56 | 5,087,980 |
| 2020-11-23 | $11.09 | $11.23 | $10.81 | $10.85 | $10.61 | 5,213,520 |
| 2020-11-20 | $10.95 | $11.27 | $10.91 | $11.10 | $10.86 | 4,424,820 |
| 2020-11-19 | $11.02 | $11.06 | $10.83 | $10.96 | $10.72 | 3,936,990 |
| 2020-11-18 | $11.09 | $11.22 | $10.92 | $11.00 | $10.76 | 4,088,220 |
| 2020-11-17 | $11.41 | $11.50 | $10.92 | $11.05 | $10.81 | 8,165,390 |
| 2020-11-16 | $11.88 | $12.08 | $11.40 | $11.56 | $11.31 | 13,594,640 |
| 2020-11-13 | $11.99 | $13.16 | $11.88 | $12.26 | $11.99 | 16,280,470 |
| 2020-11-12 | $11.76 | $11.96 | $11.33 | $11.90 | $11.64 | 9,387,740 |
| 2020-11-11 | $12.56 | $13.66 | $11.75 | $11.84 | $11.58 | 13,934,310 |
| 2020-11-10 | $12.59 | $12.59 | $12.26 | $12.39 | $12.12 | 4,380,120 |
| 2020-11-09 | $12.33 | $12.60 | $12.20 | $12.50 | $12.23 | 5,741,620 |
| 2020-11-06 | $12.85 | $12.96 | $12.19 | $12.33 | $12.06 | 7,113,840 |
| 2020-11-05 | $12.40 | $12.54 | $12.03 | $12.47 | $12.20 | 6,583,030 |
| 2020-11-04 | $12.42 | $12.64 | $12.23 | $12.26 | $11.99 | 7,027,280 |
| 2020-11-03 | $11.73 | $12.28 | $11.54 | $12.24 | $11.97 | 6,425,680 |
| 2020-11-02 | $11.75 | $11.75 | $11.44 | $11.65 | $11.40 | 3,901,040 |
| 2020-10-30 | $12.23 | $12.31 | $11.67 | $11.67 | $11.42 | 5,104,430 |
| 2020-10-29 | $12.17 | $12.31 | $12.10 | $12.15 | $11.88 | 4,643,110 |
| 2020-10-28 | $12.60 | $12.70 | $12.01 | $12.35 | $12.08 | 7,062,570 |
| 2020-10-27 | $13.00 | $13.00 | $12.40 | $12.63 | $12.35 | 11,839,370 |
| 2020-10-26 | $12.71 | $13.20 | $12.60 | $13.20 | $12.91 | 6,249,850 |
| 2020-10-23 | $13.01 | $13.25 | $12.74 | $12.80 | $12.52 | 5,509,580 |
| 2020-10-22 | $12.90 | $13.07 | $12.66 | $12.86 | $12.58 | 4,236,610 |
| 2020-10-21 | $13.18 | $13.44 | $12.82 | $12.85 | $12.57 | 5,463,050 |
| 2020-10-20 | $12.83 | $13.31 | $12.73 | $13.20 | $12.91 | 9,223,100 |
| 2020-10-19 | $13.24 | $13.69 | $12.98 | $13.00 | $12.72 | 11,964,710 |
| 2020-10-16 | $13.43 | $13.45 | $12.97 | $13.06 | $12.77 | 7,899,500 |
| 2020-10-15 | $13.32 | $13.63 | $13.20 | $13.28 | $12.99 | 9,478,940 |
| 2020-10-14 | $12.67 | $13.55 | $12.63 | $13.27 | $12.98 | 13,853,750 |
| 2020-10-13 | $12.55 | $12.84 | $12.33 | $12.77 | $12.49 | 9,080,290 |
| 2020-10-12 | $11.88 | $12.55 | $11.80 | $12.46 | $12.19 | 9,621,980 |
| 2020-10-09 | $11.44 | $11.86 | $11.43 | $11.68 | $11.43 | 4,931,540 |
| 2020-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-10-06 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-10-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.97 | 0 |
| 2020-09-30 | $11.51 | $11.54 | $11.16 | $11.21 | $10.97 | 3,406,200 |
| 2020-09-29 | $11.51 | $11.60 | $11.35 | $11.38 | $11.13 | 3,161,780 |
| 2020-09-28 | $11.68 | $11.81 | $11.40 | $11.42 | $11.17 | 2,977,000 |
| 2020-09-25 | $11.82 | $11.95 | $11.57 | $11.70 | $11.44 | 3,205,430 |
| 2020-09-24 | $11.89 | $12.05 | $11.61 | $11.69 | $11.43 | 4,708,660 |
| 2020-09-23 | $11.83 | $12.24 | $11.72 | $12.00 | $11.74 | 5,609,810 |
| 2020-09-22 | $11.98 | $12.16 | $11.71 | $11.71 | $11.45 | 4,869,830 |
| 2020-09-21 | $12.26 | $12.38 | $11.97 | $12.08 | $11.82 | 6,878,100 |
| 2020-09-18 | $12.24 | $12.59 | $12.00 | $12.29 | $12.02 | 7,563,620 |
| 2020-09-17 | $12.19 | $12.98 | $12.13 | $12.31 | $12.04 | 11,190,150 |
| 2020-09-16 | $12.76 | $12.76 | $12.00 | $12.20 | $11.93 | 8,863,610 |
| 2020-09-15 | $12.80 | $12.99 | $12.34 | $12.77 | $12.49 | 9,789,950 |
| 2020-09-14 | $12.26 | $13.08 | $12.23 | $12.92 | $12.64 | 12,480,960 |
| 2020-09-11 | $12.04 | $12.47 | $11.50 | $12.42 | $12.15 | 11,034,500 |
| 2020-09-10 | $12.74 | $13.00 | $12.16 | $12.40 | $12.13 | 14,046,070 |
| 2020-09-09 | $13.01 | $13.33 | $12.56 | $12.56 | $12.29 | 13,257,580 |
| 2020-09-08 | $12.70 | $13.19 | $12.41 | $13.02 | $12.74 | 12,764,180 |
| 2020-09-07 | $12.93 | $13.31 | $12.51 | $12.59 | $12.32 | 16,463,380 |
| 2020-09-04 | $12.57 | $12.87 | $12.15 | $12.65 | $12.37 | 14,616,570 |
| 2020-09-03 | $12.35 | $12.95 | $12.08 | $12.65 | $12.37 | 20,199,190 |
| 2020-09-02 | $11.57 | $12.88 | $11.53 | $12.38 | $12.11 | 21,489,920 |
| 2020-09-01 | $11.41 | $11.67 | $11.40 | $11.57 | $11.32 | 4,605,440 |
| 2020-08-31 | $11.56 | $11.78 | $11.41 | $11.47 | $11.22 | 6,142,000 |
| 2020-08-28 | $11.57 | $11.68 | $11.35 | $11.56 | $11.31 | 6,762,090 |
| 2020-08-27 | $11.29 | $11.72 | $11.02 | $11.53 | $11.28 | 10,106,630 |
| 2020-08-26 | $11.39 | $11.57 | $11.18 | $11.22 | $10.98 | 7,450,990 |
| 2020-08-25 | $10.99 | $11.48 | $10.95 | $11.28 | $11.03 | 10,390,030 |
| 2020-08-24 | $10.57 | $11.25 | $10.33 | $10.97 | $10.73 | 6,249,520 |
| 2020-08-21 | $10.49 | $10.64 | $10.42 | $10.48 | $10.25 | 2,737,450 |
| 2020-08-20 | $10.50 | $10.68 | $10.40 | $10.47 | $10.24 | 2,870,890 |
| 2020-08-19 | $10.96 | $11.04 | $10.53 | $10.58 | $10.35 | 4,009,020 |
| 2020-08-18 | $10.85 | $11.00 | $10.80 | $10.97 | $10.73 | 3,078,190 |
| 2020-08-17 | $10.65 | $10.84 | $10.61 | $10.83 | $10.59 | 3,313,570 |
| 2020-08-14 | $10.53 | $10.65 | $10.37 | $10.62 | $10.39 | 2,771,200 |
| 2020-08-13 | $10.57 | $10.68 | $10.45 | $10.51 | $10.28 | 3,169,440 |
| 2020-08-12 | $10.95 | $11.08 | $10.33 | $10.57 | $10.34 | 6,539,600 |
| 2020-08-11 | $11.34 | $11.44 | $10.94 | $10.94 | $10.70 | 5,437,600 |
| 2020-08-10 | $11.06 | $11.65 | $11.06 | $11.38 | $11.13 | 8,254,770 |
| 2020-08-07 | $11.55 | $11.59 | $10.91 | $11.09 | $10.85 | 10,257,440 |
| 2020-08-06 | $10.85 | $12.00 | $10.85 | $11.65 | $11.40 | 16,818,210 |
| 2020-08-05 | $10.78 | $11.02 | $10.66 | $10.91 | $10.67 | 5,536,190 |
| 2020-08-04 | $10.95 | $11.00 | $10.70 | $10.76 | $10.53 | 3,445,900 |
| 2020-08-03 | $10.66 | $10.95 | $10.62 | $10.92 | $10.68 | 5,108,640 |
| 2020-07-31 | $10.53 | $10.62 | $10.32 | $10.56 | $10.33 | 2,880,820 |
| 2020-07-30 | $10.64 | $10.72 | $10.47 | $10.49 | $10.26 | 3,676,110 |
| 2020-07-29 | $10.41 | $10.66 | $10.25 | $10.62 | $10.39 | 4,468,160 |
| 2020-07-28 | $10.50 | $10.54 | $10.32 | $10.44 | $10.21 | 2,433,200 |
| 2020-07-27 | $10.57 | $10.60 | $10.26 | $10.38 | $10.15 | 3,313,180 |
| 2020-07-24 | $10.91 | $10.99 | $10.21 | $10.45 | $10.22 | 7,013,080 |
| 2020-07-23 | $10.82 | $10.95 | $10.55 | $10.83 | $10.59 | 6,420,990 |
| 2020-07-22 | $10.74 | $11.16 | $10.72 | $10.94 | $10.70 | 8,258,410 |
| 2020-07-21 | $10.71 | $11.09 | $10.65 | $10.78 | $10.54 | 8,300,100 |
| 2020-07-20 | $10.27 | $10.65 | $10.25 | $10.64 | $10.41 | 4,866,180 |
| 2020-07-17 | $10.04 | $10.39 | $10.02 | $10.13 | $9.91 | 4,256,160 |
| 2020-07-16 | $10.59 | $10.70 | $10.00 | $10.01 | $9.79 | 6,112,960 |
| 2020-07-15 | $10.93 | $11.00 | $10.53 | $10.59 | $10.36 | 7,049,980 |
| 2020-07-14 | $10.75 | $11.10 | $10.59 | $10.99 | $10.75 | 12,115,270 |
| 2020-07-13 | $9.90 | $10.87 | $9.88 | $10.76 | $10.53 | 11,256,730 |
| 2020-07-10 | $10.05 | $10.19 | $9.86 | $9.88 | $9.66 | 5,408,210 |
| 2020-07-09 | $9.84 | $10.12 | $9.84 | $10.06 | $9.84 | 7,287,890 |
| 2020-07-08 | $9.81 | $9.94 | $9.67 | $9.91 | $9.69 | 4,820,740 |
| 2020-07-07 | $9.79 | $9.98 | $9.64 | $9.79 | $9.58 | 6,414,530 |
| 2020-07-06 | $9.50 | $9.93 | $9.45 | $9.79 | $9.58 | 6,836,050 |
| 2020-07-03 | $9.52 | $9.68 | $9.43 | $9.46 | $9.25 | 4,524,240 |
| 2020-07-02 | $9.28 | $9.58 | $9.21 | $9.49 | $9.28 | 6,857,110 |
| 2020-07-01 | $9.07 | $9.79 | $9.07 | $9.30 | $9.10 | 9,341,330 |
| 2020-06-30 | $8.76 | $8.96 | $8.76 | $8.95 | $8.75 | 3,138,710 |
| 2020-06-29 | $8.83 | $8.93 | $8.69 | $8.73 | $8.54 | 1,997,930 |
| 2020-06-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.69 | 0 |
| 2020-06-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.69 | 0 |
| 2020-06-24 | $8.90 | $8.91 | $8.80 | $8.88 | $8.69 | 1,884,500 |
| 2020-06-23 | $8.88 | $8.97 | $8.86 | $8.86 | $8.67 | 2,124,340 |
| 2020-06-22 | $8.89 | $8.98 | $8.87 | $8.92 | $8.73 | 2,040,680 |
| 2020-06-19 | $9.04 | $9.05 | $8.90 | $8.94 | $8.74 | 3,199,640 |
| 2020-06-18 | $8.79 | $9.24 | $8.75 | $8.95 | $8.75 | 5,692,050 |
| 2020-06-17 | $8.77 | $8.80 | $8.67 | $8.77 | $8.58 | 1,967,250 |
| 2020-06-16 | $8.74 | $8.79 | $8.69 | $8.77 | $8.58 | 2,141,190 |
| 2020-06-15 | $8.61 | $8.77 | $8.57 | $8.65 | $8.46 | 2,465,950 |
| 2020-06-12 | $8.47 | $8.64 | $8.41 | $8.61 | $8.42 | 2,210,920 |
| 2020-06-11 | $8.62 | $8.78 | $8.58 | $8.61 | $8.42 | 2,272,570 |
| 2020-06-10 | $8.79 | $8.79 | $8.59 | $8.62 | $8.43 | 2,273,220 |
| 2020-06-09 | $8.80 | $8.82 | $8.74 | $8.79 | $8.60 | 1,894,530 |
| 2020-06-08 | $8.89 | $8.92 | $8.78 | $8.84 | $8.65 | 2,134,470 |
| 2020-06-05 | $8.80 | $8.84 | $8.72 | $8.80 | $8.61 | 2,377,410 |
| 2020-06-04 | $8.87 | $8.90 | $8.73 | $8.84 | $8.65 | 4,223,720 |
| 2020-06-03 | $9.06 | $9.14 | $8.97 | $9.02 | $8.82 | 4,461,960 |
| 2020-06-02 | $9.12 | $9.17 | $8.89 | $9.06 | $8.86 | 7,273,120 |
| 2020-06-01 | $8.59 | $8.84 | $8.59 | $8.80 | $8.61 | 3,387,230 |
| 2020-05-29 | $8.55 | $8.67 | $8.47 | $8.57 | $8.38 | 2,407,100 |
| 2020-05-28 | $8.54 | $8.57 | $8.33 | $8.47 | $8.29 | 1,824,720 |
| 2020-05-27 | $8.48 | $8.61 | $8.46 | $8.54 | $8.35 | 2,463,240 |
| 2020-05-26 | $8.27 | $8.52 | $8.21 | $8.49 | $8.30 | 2,236,370 |
| 2020-05-25 | $8.40 | $8.42 | $8.17 | $8.20 | $8.02 | 2,406,470 |
| 2020-05-22 | $8.55 | $8.57 | $8.38 | $8.43 | $8.25 | 1,935,770 |
| 2020-05-21 | $8.62 | $8.68 | $8.52 | $8.55 | $8.36 | 1,840,220 |
| 2020-05-20 | $8.75 | $8.75 | $8.56 | $8.62 | $8.43 | 2,588,330 |
| 2020-05-19 | $8.77 | $8.77 | $8.67 | $8.75 | $8.56 | 1,970,360 |
| 2020-05-18 | $8.84 | $8.91 | $8.63 | $8.69 | $8.50 | 2,661,020 |
| 2020-05-15 | $8.85 | $8.92 | $8.78 | $8.87 | $8.68 | 1,799,340 |
| 2020-05-14 | $8.87 | $8.96 | $8.80 | $8.82 | $8.63 | 2,083,240 |
| 2020-05-13 | $8.93 | $8.97 | $8.86 | $8.93 | $8.68 | 1,728,530 |
| 2020-05-12 | $9.15 | $9.15 | $8.77 | $9.00 | $8.74 | 2,669,790 |
| 2020-05-11 | $9.02 | $9.30 | $9.02 | $9.15 | $8.89 | 4,035,920 |
| 2020-05-08 | $8.93 | $9.09 | $8.93 | $8.98 | $8.72 | 2,515,500 |
| 2020-05-07 | $9.10 | $9.11 | $8.86 | $8.90 | $8.65 | 2,990,160 |
| 2020-05-06 | $8.76 | $9.06 | $8.76 | $9.06 | $8.80 | 3,696,390 |
| 2020-05-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.60 | 0 |
| 2020-05-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.60 | 0 |
| 2020-05-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.60 | 0 |
| 2020-04-30 | $8.55 | $8.91 | $8.48 | $8.85 | $8.60 | 4,955,350 |
| 2020-04-29 | $8.74 | $8.81 | $8.43 | $8.44 | $8.20 | 5,164,210 |
| 2020-04-28 | $9.26 | $9.26 | $8.59 | $8.80 | $8.55 | 5,992,390 |
| 2020-04-27 | $9.40 | $9.44 | $9.22 | $9.26 | $9.00 | 2,412,840 |
| 2020-04-24 | $9.50 | $9.59 | $9.27 | $9.36 | $9.09 | 3,763,300 |
| 2020-04-23 | $9.80 | $9.84 | $9.54 | $9.57 | $9.30 | 4,272,200 |
| 2020-04-22 | $9.70 | $9.83 | $9.65 | $9.77 | $9.49 | 2,840,630 |
| 2020-04-21 | $9.83 | $9.83 | $9.63 | $9.82 | $9.54 | 3,958,640 |
| 2020-04-20 | $9.69 | $9.85 | $9.59 | $9.84 | $9.56 | 3,242,960 |
| 2020-04-17 | $9.88 | $9.94 | $9.66 | $9.68 | $9.40 | 3,628,200 |
| 2020-04-16 | $9.62 | $9.88 | $9.57 | $9.82 | $9.54 | 3,227,500 |
| 2020-04-15 | $9.78 | $9.90 | $9.64 | $9.70 | $9.42 | 2,527,900 |
| 2020-04-14 | $9.77 | $9.83 | $9.66 | $9.80 | $9.52 | 2,313,820 |
| 2020-04-13 | $9.86 | $9.86 | $9.56 | $9.62 | $9.35 | 2,858,250 |
| 2020-04-10 | $10.12 | $10.12 | $9.71 | $9.86 | $9.58 | 4,025,600 |
| 2020-04-09 | $10.10 | $10.20 | $9.96 | $10.07 | $9.78 | 3,481,090 |
| 2020-04-08 | $9.87 | $10.15 | $9.82 | $10.05 | $9.76 | 6,093,540 |
| 2020-04-07 | $9.70 | $9.89 | $9.68 | $9.88 | $9.60 | 5,177,190 |
| 2020-04-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.30 | 0 |
| 2020-04-03 | $9.69 | $9.74 | $9.46 | $9.57 | $9.30 | 3,919,750 |
| 2020-04-02 | $9.35 | $9.75 | $9.17 | $9.74 | $9.46 | 6,402,280 |
| 2020-04-01 | $9.76 | $9.76 | $9.35 | $9.36 | $9.09 | 7,919,960 |
| 2020-03-31 | $10.23 | $10.32 | $9.63 | $9.74 | $9.46 | 9,933,830 |
| 2020-03-30 | $10.59 | $10.59 | $10.13 | $10.25 | $9.96 | 5,332,480 |
| 2020-03-27 | $10.91 | $11.07 | $10.66 | $10.67 | $10.37 | 3,517,660 |
| 2020-03-26 | $11.02 | $11.15 | $10.80 | $10.83 | $10.52 | 4,194,570 |
| 2020-03-25 | $11.17 | $11.20 | $11.01 | $11.07 | $10.76 | 4,398,180 |
| 2020-03-24 | $10.87 | $11.08 | $10.55 | $10.99 | $10.68 | 4,628,950 |
| 2020-03-23 | $10.65 | $11.00 | $10.63 | $10.65 | $10.35 | 3,508,680 |
| 2020-03-20 | $10.89 | $11.03 | $10.71 | $11.03 | $10.72 | 4,269,220 |
| 2020-03-19 | $10.55 | $10.78 | $10.40 | $10.74 | $10.43 | 4,858,250 |
| 2020-03-18 | $10.99 | $11.15 | $10.50 | $10.54 | $10.24 | 5,730,600 |
| 2020-03-17 | $11.01 | $11.09 | $10.33 | $10.93 | $10.62 | 6,361,150 |
| 2020-03-16 | $11.73 | $11.82 | $10.82 | $10.83 | $10.52 | 7,416,340 |
| 2020-03-13 | $11.25 | $11.75 | $11.20 | $11.63 | $11.30 | 8,308,310 |
| 2020-03-12 | $11.72 | $12.05 | $11.65 | $11.87 | $11.53 | 7,739,530 |
| 2020-03-11 | $12.28 | $12.46 | $11.86 | $11.89 | $11.55 | 9,675,880 |
| 2020-03-10 | $11.66 | $12.22 | $11.35 | $12.22 | $11.87 | 10,830,440 |
| 2020-03-09 | $12.30 | $12.49 | $11.81 | $11.82 | $11.48 | 9,988,670 |
| 2020-03-06 | $12.13 | $12.47 | $12.04 | $12.37 | $12.02 | 7,978,250 |
| 2020-03-05 | $12.70 | $12.70 | $12.24 | $12.35 | $12.00 | 9,547,120 |
| 2020-03-04 | $11.97 | $12.40 | $11.92 | $12.38 | $12.03 | 10,091,590 |
| 2020-03-03 | $12.35 | $12.65 | $11.96 | $12.10 | $11.76 | 12,588,980 |
| 2020-03-02 | $11.68 | $12.05 | $11.62 | $12.00 | $11.66 | 8,941,560 |
| 2020-02-28 | $11.80 | $12.03 | $11.51 | $11.54 | $11.21 | 9,126,680 |
| 2020-02-27 | $12.20 | $12.54 | $11.98 | $12.27 | $11.92 | 8,276,010 |
| 2020-02-26 | $12.51 | $12.62 | $12.01 | $12.13 | $11.79 | 11,842,510 |
| 2020-02-25 | $12.50 | $12.94 | $12.05 | $12.83 | $12.47 | 15,244,910 |
| 2020-02-24 | $12.70 | $13.07 | $12.41 | $13.05 | $12.68 | 15,958,600 |
| 2020-02-21 | $12.29 | $12.63 | $12.15 | $12.50 | $12.14 | 15,000,220 |
| 2020-02-20 | $12.13 | $12.32 | $11.87 | $12.23 | $11.88 | 10,973,720 |
| 2020-02-19 | $12.03 | $12.35 | $11.87 | $12.09 | $11.75 | 12,629,680 |
| 2020-02-18 | $11.64 | $12.23 | $11.63 | $12.14 | $11.79 | 14,784,510 |
| 2020-02-17 | $10.95 | $11.70 | $10.94 | $11.63 | $11.30 | 11,252,630 |
| 2020-02-14 | $10.81 | $11.08 | $10.73 | $10.94 | $10.63 | 6,492,220 |
| 2020-02-13 | $11.16 | $11.24 | $10.80 | $10.85 | $10.54 | 7,228,240 |
| 2020-02-12 | $10.98 | $11.21 | $10.90 | $11.14 | $10.82 | 6,282,220 |
| 2020-02-11 | $11.39 | $11.48 | $10.96 | $11.00 | $10.69 | 9,280,750 |
| 2020-02-10 | $11.12 | $11.57 | $11.06 | $11.39 | $11.07 | 8,565,770 |
| 2020-02-07 | $10.69 | $11.34 | $10.53 | $11.22 | $10.90 | 10,016,620 |
| 2020-02-06 | $10.21 | $10.65 | $10.08 | $10.50 | $10.20 | 9,839,230 |
| 2020-02-05 | $10.14 | $10.49 | $10.12 | $10.19 | $9.90 | 5,769,120 |
| 2020-02-04 | $9.50 | $10.28 | $9.50 | $10.10 | $9.81 | 7,544,030 |
| 2020-02-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.25 | 800,900 |
| 2020-01-31 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-29 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-27 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 0 |
| 2020-01-23 | $11.65 | $12.05 | $11.40 | $11.72 | $11.39 | 7,986,620 |
| 2020-01-22 | $11.67 | $11.94 | $11.20 | $11.80 | $11.46 | 7,280,470 |
| 2020-01-21 | $11.93 | $11.93 | $11.66 | $11.68 | $11.35 | 8,484,840 |
| 2020-01-20 | $11.60 | $12.31 | $11.40 | $12.06 | $11.72 | 16,016,680 |
| 2020-01-17 | $11.30 | $11.44 | $11.26 | $11.29 | $10.97 | 3,145,040 |
| 2020-01-16 | $11.44 | $11.48 | $11.22 | $11.30 | $10.98 | 2,920,610 |
| 2020-01-15 | $11.24 | $11.44 | $11.19 | $11.39 | $11.07 | 4,307,340 |
| 2020-01-14 | $11.45 | $11.50 | $11.23 | $11.25 | $10.93 | 4,069,610 |
| 2020-01-13 | $11.20 | $11.41 | $11.16 | $11.40 | $11.08 | 3,717,930 |
| 2020-01-10 | $11.79 | $11.79 | $11.27 | $11.31 | $10.99 | 8,114,050 |
| 2020-01-09 | $11.08 | $11.63 | $11.08 | $11.58 | $11.25 | 11,674,860 |
| 2020-01-08 | $11.16 | $11.21 | $10.90 | $10.96 | $10.65 | 5,018,980 |
| 2020-01-07 | $11.09 | $11.22 | $11.06 | $11.22 | $10.90 | 3,992,660 |
| 2020-01-06 | $10.97 | $11.17 | $10.86 | $11.09 | $10.77 | 4,831,940 |
| 2020-01-03 | $10.96 | $11.07 | $10.90 | $11.03 | $10.72 | 4,068,510 |
| 2020-01-02 | $10.72 | $11.00 | $10.70 | $10.93 | $10.62 | 4,464,310 |
| 2020-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.34 | 0 |
| 2019-12-31 | $10.57 | $10.71 | $10.55 | $10.64 | $10.34 | 2,040,150 |
| 2019-12-30 | $10.50 | $10.62 | $10.18 | $10.61 | $10.31 | 4,082,800 |
| 2019-12-27 | $10.85 | $10.91 | $10.61 | $10.62 | $10.32 | 3,349,600 |
| 2019-12-26 | $10.71 | $10.90 | $10.71 | $10.87 | $10.56 | 2,678,010 |
| 2019-12-25 | $10.69 | $10.92 | $10.64 | $10.77 | $10.46 | 3,799,790 |
| 2019-12-24 | $10.40 | $10.71 | $10.40 | $10.69 | $10.39 | 3,063,520 |
| 2019-12-23 | $10.66 | $10.80 | $10.49 | $10.50 | $10.20 | 3,151,880 |
| 2019-12-20 | $11.05 | $11.11 | $10.75 | $10.75 | $10.44 | 4,500,920 |
| 2019-12-19 | $11.25 | $11.38 | $10.98 | $11.04 | $10.73 | 5,532,280 |
| 2019-12-18 | $10.90 | $11.07 | $10.85 | $10.98 | $10.67 | 4,200,800 |
| 2019-12-17 | $10.88 | $10.96 | $10.78 | $10.92 | $10.61 | 5,247,870 |
| 2019-12-16 | $10.56 | $10.86 | $10.55 | $10.85 | $10.54 | 4,122,060 |
| 2019-12-13 | $10.50 | $10.58 | $10.43 | $10.56 | $10.26 | 3,372,200 |
| 2019-12-12 | $10.40 | $10.50 | $10.38 | $10.40 | $10.10 | 2,522,980 |
| 2019-12-11 | $10.47 | $10.55 | $10.40 | $10.41 | $10.11 | 2,411,900 |
| 2019-12-10 | $10.35 | $10.49 | $10.28 | $10.48 | $10.18 | 3,085,450 |
| 2019-12-09 | $10.36 | $10.45 | $10.33 | $10.39 | $10.09 | 2,233,880 |
| 2019-12-06 | $10.39 | $10.44 | $10.26 | $10.36 | $10.07 | 2,424,630 |
| 2019-12-05 | $10.18 | $10.42 | $10.18 | $10.36 | $10.07 | 3,011,300 |
| 2019-12-04 | $10.15 | $10.22 | $10.12 | $10.18 | $9.89 | 1,925,240 |
| 2019-12-03 | $10.08 | $10.25 | $9.97 | $10.23 | $9.94 | 2,399,340 |
| 2019-12-02 | $10.07 | $10.16 | $10.05 | $10.13 | $9.84 | 2,095,870 |
| 2019-11-29 | $10.01 | $10.08 | $9.98 | $10.06 | $9.77 | 1,780,970 |
| 2019-11-28 | $10.00 | $10.06 | $9.93 | $10.05 | $9.76 | 2,310,560 |
| 2019-11-27 | $10.06 | $10.14 | $9.99 | $10.00 | $9.72 | 2,380,540 |
| 2019-11-26 | $10.16 | $10.19 | $10.06 | $10.06 | $9.77 | 2,503,600 |
| 2019-11-25 | $10.52 | $10.52 | $9.97 | $10.16 | $9.87 | 5,014,640 |
| 2019-11-22 | $10.89 | $10.99 | $10.50 | $10.53 | $10.23 | 5,027,420 |
| 2019-11-21 | $11.12 | $11.12 | $10.80 | $10.83 | $10.52 | 2,651,080 |
| 2019-11-20 | $11.00 | $11.20 | $10.84 | $10.86 | $10.55 | 3,306,360 |
| 2019-11-19 | $10.81 | $10.97 | $10.72 | $10.96 | $10.65 | 3,611,010 |
| 2019-11-18 | $10.79 | $10.83 | $10.62 | $10.75 | $10.44 | 3,117,290 |
| 2019-11-15 | $11.30 | $11.30 | $10.88 | $10.88 | $10.57 | 4,712,270 |
| 2019-11-14 | $11.20 | $11.30 | $11.11 | $11.26 | $10.94 | 2,436,500 |
| 2019-11-13 | $11.48 | $11.48 | $11.22 | $11.24 | $10.92 | 3,211,490 |
| 2019-11-12 | $11.74 | $11.75 | $11.29 | $11.49 | $11.16 | 4,228,200 |
| 2019-11-11 | $12.06 | $12.06 | $11.61 | $11.71 | $11.38 | 4,088,140 |
| 2019-11-08 | $11.90 | $12.20 | $11.86 | $12.01 | $11.67 | 6,429,750 |
| 2019-11-07 | $11.65 | $11.95 | $11.65 | $11.90 | $11.56 | 4,154,120 |
| 2019-11-06 | $11.86 | $11.92 | $11.67 | $11.70 | $11.37 | 3,771,720 |
| 2019-11-05 | $11.98 | $11.98 | $11.60 | $11.84 | $11.50 | 5,277,800 |
| 2019-11-04 | $12.13 | $12.19 | $11.90 | $11.97 | $11.63 | 5,697,440 |
| 2019-11-01 | $11.81 | $12.09 | $11.81 | $12.08 | $11.74 | 5,416,900 |
| 2019-10-31 | $12.55 | $12.57 | $11.85 | $11.97 | $11.63 | 11,583,610 |
| 2019-10-30 | $13.00 | $13.29 | $12.63 | $12.63 | $12.27 | 13,825,270 |
| 2019-10-29 | $13.03 | $14.20 | $12.63 | $13.36 | $12.98 | 34,704,400 |
| 2019-10-28 | $12.52 | $13.19 | $12.15 | $13.19 | $12.81 | 15,238,940 |
| 2019-10-25 | $11.91 | $12.01 | $11.78 | $11.99 | $11.65 | 2,754,660 |
| 2019-10-24 | $12.19 | $12.19 | $11.84 | $12.00 | $11.66 | 3,318,710 |
| 2019-10-23 | $12.23 | $12.31 | $12.09 | $12.19 | $11.84 | 3,240,440 |
| 2019-10-22 | $11.78 | $12.28 | $11.78 | $12.23 | $11.88 | 5,249,210 |
| 2019-10-21 | $12.09 | $12.09 | $11.68 | $11.81 | $11.47 | 3,330,390 |
| 2019-10-18 | $12.43 | $12.43 | $12.00 | $12.03 | $11.69 | 4,780,160 |
| 2019-10-17 | $12.21 | $12.46 | $12.19 | $12.43 | $12.08 | 4,333,140 |
| 2019-10-16 | $12.33 | $12.33 | $12.14 | $12.19 | $11.84 | 3,945,980 |
| 2019-10-15 | $12.42 | $12.42 | $12.18 | $12.22 | $11.78 | 5,252,490 |
| 2019-10-14 | $12.55 | $12.74 | $12.38 | $12.67 | $12.21 | 6,148,240 |
| 2019-10-11 | $12.29 | $12.44 | $11.98 | $12.34 | $11.89 | 5,400,000 |
| 2019-10-10 | $12.00 | $12.31 | $12.00 | $12.26 | $11.81 | 4,639,340 |
| 2019-10-09 | $11.84 | $11.97 | $11.68 | $11.96 | $11.53 | 4,184,400 |
| 2019-10-08 | $12.05 | $12.13 | $11.85 | $11.89 | $11.46 | 2,861,600 |
| 2019-10-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.59 | 0 |
| 2019-10-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.59 | 0 |
| 2019-10-03 | $12.03 | $12.03 | $12.03 | $12.03 | $11.59 | 0 |
| 2019-10-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.59 | 0 |
| 2019-10-01 | $12.03 | $12.03 | $12.03 | $12.03 | $11.59 | 0 |
| 2019-09-30 | $12.28 | $12.28 | $12.03 | $12.03 | $11.59 | 3,008,560 |
| 2019-09-27 | $12.16 | $12.32 | $12.05 | $12.20 | $11.76 | 3,983,970 |
| 2019-09-26 | $12.65 | $12.76 | $12.06 | $12.13 | $11.69 | 5,711,320 |
| 2019-09-25 | $13.00 | $13.00 | $12.55 | $12.59 | $12.13 | 7,022,580 |
| 2019-09-24 | $13.10 | $13.20 | $12.90 | $13.00 | $12.53 | 7,453,580 |
| 2019-09-23 | $13.10 | $13.16 | $12.65 | $12.96 | $12.49 | 6,975,030 |
| 2019-09-20 | $13.48 | $13.48 | $13.21 | $13.23 | $12.75 | 6,868,060 |
| 2019-09-19 | $13.12 | $13.49 | $13.10 | $13.44 | $12.95 | 7,030,380 |
| 2019-09-18 | $13.52 | $13.75 | $13.13 | $13.16 | $12.68 | 11,699,000 |
| 2019-09-17 | $13.85 | $14.15 | $13.50 | $13.64 | $13.14 | 12,715,760 |
| 2019-09-16 | $13.65 | $13.83 | $13.50 | $13.68 | $13.18 | 7,078,070 |
| 2019-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.11 | 0 |
| 2019-09-12 | $13.64 | $13.68 | $13.42 | $13.60 | $13.11 | 5,039,750 |
| 2019-09-11 | $13.61 | $13.70 | $13.49 | $13.56 | $13.07 | 6,157,100 |
| 2019-09-10 | $13.79 | $13.80 | $13.51 | $13.58 | $13.09 | 10,205,240 |
| 2019-09-09 | $13.70 | $13.95 | $13.37 | $13.95 | $13.44 | 15,369,740 |
| 2019-09-06 | $12.90 | $13.53 | $12.83 | $13.51 | $13.02 | 16,029,450 |
| 2019-09-05 | $12.94 | $13.09 | $12.74 | $12.80 | $12.33 | 10,640,900 |
| 2019-09-04 | $12.68 | $12.74 | $12.45 | $12.71 | $12.25 | 6,738,130 |
| 2019-09-03 | $12.69 | $12.73 | $12.51 | $12.65 | $12.19 | 5,280,420 |
| 2019-09-02 | $12.22 | $12.66 | $12.20 | $12.65 | $12.19 | 7,272,770 |
| 2019-08-30 | $12.79 | $12.83 | $12.03 | $12.24 | $11.80 | 8,746,880 |
| 2019-08-29 | $12.84 | $13.03 | $12.63 | $12.65 | $12.19 | 7,725,080 |
| 2019-08-28 | $12.76 | $12.87 | $12.65 | $12.76 | $12.30 | 5,594,440 |
| 2019-08-27 | $12.63 | $12.96 | $12.52 | $12.82 | $12.35 | 7,880,150 |
| 2019-08-26 | $12.20 | $12.56 | $12.12 | $12.44 | $11.99 | 6,839,230 |
| 2019-08-23 | $12.98 | $13.05 | $12.61 | $12.70 | $12.24 | 7,046,020 |
| 2019-08-22 | $12.84 | $13.24 | $12.75 | $12.98 | $12.51 | 10,829,800 |
| 2019-08-21 | $12.80 | $12.98 | $12.68 | $12.84 | $12.37 | 9,076,310 |
| 2019-08-20 | $13.03 | $13.45 | $12.90 | $12.91 | $12.44 | 18,086,510 |
| 2019-08-19 | $12.06 | $12.98 | $12.01 | $12.98 | $12.51 | 15,659,900 |
| 2019-08-16 | $12.04 | $12.09 | $11.80 | $11.80 | $11.37 | 8,212,020 |
| 2019-08-15 | $11.99 | $12.04 | $11.60 | $11.99 | $11.55 | 11,802,110 |
| 2019-08-14 | $12.94 | $13.00 | $12.36 | $12.38 | $11.93 | 13,183,960 |
| 2019-08-13 | $13.65 | $13.67 | $12.66 | $12.83 | $12.36 | 15,185,510 |
| 2019-08-12 | $13.49 | $13.99 | $13.36 | $13.70 | $13.20 | 15,065,950 |
| 2019-08-09 | $13.93 | $14.00 | $13.15 | $13.64 | $13.14 | 14,059,520 |
| 2019-08-08 | $14.50 | $14.52 | $13.75 | $13.83 | $13.33 | 14,963,550 |
| 2019-08-07 | $14.35 | $14.79 | $14.10 | $14.40 | $13.88 | 16,948,380 |
| 2019-08-06 | $13.88 | $14.18 | $13.67 | $14.08 | $13.57 | 9,072,260 |
| 2019-08-05 | $13.97 | $14.29 | $13.88 | $14.09 | $13.58 | 9,921,620 |
| 2019-08-02 | $13.83 | $14.28 | $13.43 | $14.08 | $13.57 | 10,697,520 |
| 2019-08-01 | $13.95 | $14.35 | $13.83 | $13.99 | $13.48 | 9,334,160 |
| 2019-07-31 | $14.48 | $14.50 | $13.80 | $14.09 | $13.58 | 11,997,730 |
| 2019-07-30 | $14.86 | $15.10 | $14.28 | $14.45 | $13.92 | 13,072,740 |
| 2019-07-29 | $15.18 | $15.20 | $14.89 | $14.90 | $14.36 | 7,483,230 |
| 2019-07-26 | $14.85 | $15.06 | $14.40 | $15.00 | $14.45 | 10,248,090 |
| 2019-07-25 | $15.70 | $15.70 | $14.83 | $14.93 | $14.39 | 19,504,750 |
| 2019-07-24 | $16.48 | $16.48 | $15.40 | $15.75 | $15.18 | 23,984,010 |
| 2019-07-23 | $16.80 | $17.10 | $16.22 | $16.22 | $15.63 | 10,468,890 |
| 2019-07-22 | $17.00 | $17.20 | $16.39 | $16.70 | $16.09 | 8,638,500 |
| 2019-07-19 | $17.48 | $17.66 | $16.96 | $17.08 | $16.46 | 9,425,570 |
| 2019-07-18 | $16.95 | $17.86 | $16.38 | $17.11 | $16.49 | 12,326,940 |
| 2019-07-17 | $16.85 | $17.22 | $16.27 | $16.88 | $16.27 | 10,759,320 |
| 2019-07-16 | $16.26 | $16.95 | $16.18 | $16.80 | $16.19 | 8,275,740 |
| 2019-07-15 | $15.59 | $16.46 | $15.38 | $16.20 | $15.61 | 8,679,740 |
| 2019-07-12 | $16.15 | $16.15 | $15.19 | $15.64 | $15.07 | 15,892,020 |
| 2019-07-11 | $17.30 | $17.32 | $16.03 | $16.27 | $15.68 | 13,861,600 |
| 2019-07-10 | $17.63 | $19.66 | $16.89 | $17.52 | $16.88 | 12,410,740 |
| 2019-07-09 | $17.88 | $18.16 | $16.55 | $17.90 | $17.25 | 15,220,450 |
| 2019-07-08 | $17.89 | $18.38 | $17.20 | $17.90 | $17.25 | 11,411,740 |
| 2019-07-05 | $17.28 | $18.30 | $16.88 | $17.80 | $17.15 | 12,734,080 |
| 2019-07-04 | $16.47 | $17.13 | $16.33 | $16.88 | $16.27 | 11,187,050 |
| 2019-07-03 | $16.70 | $16.91 | $15.78 | $16.46 | $15.86 | 7,330,020 |
| 2019-07-02 | $15.90 | $16.67 | $15.76 | $16.52 | $15.86 | 6,408,200 |
| 2019-07-01 | $15.50 | $16.19 | $15.47 | $15.95 | $15.31 | 7,049,780 |
| 2019-06-28 | $15.50 | $15.56 | $14.88 | $15.20 | $14.59 | 5,301,800 |
| 2019-06-27 | $15.81 | $16.03 | $15.53 | $15.56 | $14.94 | 4,285,280 |
| 2019-06-26 | $15.80 | $15.87 | $15.41 | $15.81 | $15.18 | 3,903,870 |
| 2019-06-25 | $16.49 | $16.63 | $15.60 | $15.95 | $15.31 | 6,696,670 |
| 2019-06-24 | $16.79 | $16.92 | $16.35 | $16.49 | $15.83 | 5,005,110 |
| 2019-06-21 | $16.85 | $17.33 | $16.54 | $16.75 | $16.08 | 10,905,060 |
| 2019-06-20 | $15.76 | $16.96 | $15.38 | $16.70 | $16.03 | 11,417,410 |
| 2019-06-19 | $15.99 | $16.73 | $15.70 | $15.77 | $15.14 | 8,478,880 |
| 2019-06-18 | $16.10 | $16.12 | $15.50 | $15.76 | $15.13 | 5,741,640 |
| 2019-06-17 | $15.56 | $16.17 | $15.31 | $16.15 | $15.51 | 8,710,040 |
| 2019-06-14 | $15.83 | $15.98 | $15.25 | $15.38 | $14.77 | 5,468,350 |
| 2019-06-13 | $15.47 | $16.06 | $15.38 | $15.88 | $15.25 | 7,084,370 |
| 2019-06-12 | $15.62 | $15.90 | $15.42 | $15.52 | $14.90 | 4,906,160 |
| 2019-06-11 | $15.25 | $15.65 | $15.00 | $15.53 | $14.91 | 6,813,130 |
| 2019-06-10 | $14.70 | $15.45 | $14.57 | $15.30 | $14.69 | 4,932,930 |
| 2019-06-07 | $14.57 | $14.57 | $14.57 | $14.57 | $13.99 | 0 |
| 2019-06-06 | $14.50 | $14.58 | $14.25 | $14.57 | $13.99 | 3,919,750 |
| 2019-06-05 | $14.57 | $14.70 | $14.28 | $14.40 | $13.83 | 2,532,560 |
| 2019-06-04 | $14.69 | $14.89 | $14.26 | $14.50 | $13.92 | 3,976,340 |
| 2019-06-03 | $15.19 | $15.50 | $14.70 | $14.75 | $14.16 | 3,908,640 |
| 2019-05-31 | $15.20 | $15.40 | $15.07 | $15.11 | $14.51 | 3,684,000 |
| 2019-05-30 | $15.59 | $15.69 | $14.70 | $15.15 | $14.55 | 8,433,460 |
| 2019-05-29 | $15.08 | $15.77 | $15.01 | $15.70 | $15.07 | 8,107,030 |
| 2019-05-28 | $16.00 | $16.00 | $15.25 | $15.39 | $14.78 | 10,179,660 |
| 2019-05-27 | $15.43 | $15.98 | $15.21 | $15.93 | $15.30 | 9,927,160 |
| 2019-05-24 | $15.35 | $15.66 | $15.08 | $15.40 | $14.79 | 4,876,380 |
| 2019-05-23 | $15.85 | $15.92 | $15.40 | $15.56 | $14.94 | 6,990,660 |
| 2019-05-22 | $15.56 | $15.90 | $15.32 | $15.82 | $15.19 | 9,480,050 |
| 2019-05-21 | $14.88 | $15.85 | $14.60 | $15.60 | $14.98 | 10,554,610 |
| 2019-05-20 | $14.40 | $15.08 | $14.14 | $14.86 | $14.27 | 5,101,530 |
| 2019-05-17 | $15.03 | $15.27 | $14.37 | $14.48 | $13.90 | 5,406,150 |
| 2019-05-16 | $14.64 | $15.10 | $14.60 | $15.10 | $14.50 | 6,051,370 |
| 2019-05-15 | $14.49 | $14.80 | $14.45 | $14.71 | $14.12 | 5,577,680 |
| 2019-05-14 | $14.10 | $14.66 | $14.05 | $14.37 | $13.80 | 6,082,780 |
| 2019-05-13 | $14.40 | $14.67 | $14.20 | $14.39 | $13.82 | 3,752,730 |
| 2019-05-10 | $14.44 | $14.80 | $13.90 | $14.50 | $13.92 | 6,617,660 |
| 2019-05-09 | $14.35 | $14.55 | $14.13 | $14.28 | $13.71 | 2,968,740 |
| 2019-05-08 | $14.38 | $14.90 | $14.00 | $14.43 | $13.86 | 3,021,810 |
| 2019-05-07 | $14.44 | $14.89 | $14.31 | $14.69 | $14.10 | 6,041,230 |
| 2019-05-06 | $14.76 | $14.80 | $14.04 | $14.46 | $13.88 | 5,700,960 |
| 2019-05-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.98 | 0 |
| 2019-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.98 | 0 |
| 2019-05-01 | $15.60 | $15.60 | $15.60 | $15.60 | $14.98 | 0 |
| 2019-04-30 | $15.28 | $16.20 | $15.00 | $15.60 | $14.98 | 6,756,020 |
| 2019-04-29 | $15.18 | $15.60 | $14.50 | $15.28 | $14.67 | 6,345,740 |
| 2019-04-26 | $15.45 | $15.81 | $14.90 | $15.20 | $14.59 | 5,438,570 |
| 2019-04-25 | $15.94 | $16.21 | $15.36 | $15.50 | $14.88 | 9,623,740 |
| 2019-04-24 | $16.26 | $16.48 | $15.48 | $16.02 | $15.38 | 12,628,540 |
| 2019-04-23 | $15.22 | $16.74 | $15.22 | $16.00 | $15.36 | 11,898,860 |
| 2019-04-22 | $15.35 | $15.65 | $15.16 | $15.22 | $14.61 | 3,326,880 |
| 2019-04-19 | $14.68 | $15.47 | $14.68 | $15.44 | $14.82 | 5,847,010 |
| 2019-04-18 | $14.85 | $14.88 | $14.61 | $14.70 | $14.11 | 1,554,180 |
| 2019-04-17 | $14.76 | $15.08 | $14.73 | $14.88 | $14.29 | 2,847,500 |
| 2019-04-16 | $14.60 | $15.15 | $14.40 | $14.86 | $14.27 | 2,721,390 |
| 2019-04-15 | $15.14 | $15.27 | $14.70 | $14.70 | $14.11 | 2,125,470 |
| 2019-04-12 | $15.08 | $15.24 | $14.76 | $15.08 | $14.48 | 3,841,290 |
| 2019-04-11 | $15.55 | $15.61 | $14.98 | $15.08 | $14.48 | 3,055,570 |
| 2019-04-10 | $15.26 | $15.78 | $15.04 | $15.51 | $14.89 | 6,943,800 |
| 2019-04-09 | $15.53 | $15.95 | $15.32 | $15.49 | $14.87 | 7,963,350 |
| 2019-04-08 | $15.42 | $16.36 | $15.42 | $15.69 | $15.06 | 13,634,960 |
| 2019-04-05 | $15.55 | $15.55 | $15.55 | $15.55 | $14.93 | 0 |
| 2019-04-04 | $15.09 | $15.62 | $14.77 | $15.55 | $14.93 | 13,913,820 |
| 2019-04-03 | $14.52 | $15.09 | $14.42 | $14.94 | $14.34 | 8,239,360 |
| 2019-04-02 | $15.11 | $15.11 | $14.47 | $14.68 | $14.10 | 6,711,860 |
| 2019-04-01 | $14.33 | $15.21 | $14.33 | $15.02 | $14.42 | 4,578,290 |
| 2019-03-29 | $13.87 | $14.43 | $13.80 | $14.33 | $13.76 | 2,408,910 |
| 2019-03-28 | $14.10 | $14.48 | $13.87 | $13.87 | $13.32 | 1,865,770 |
| 2019-03-27 | $14.17 | $14.79 | $13.96 | $14.15 | $13.59 | 2,475,500 |
| 2019-03-26 | $14.41 | $15.10 | $14.26 | $14.26 | $13.69 | 4,516,710 |
| 2019-03-25 | $14.66 | $14.97 | $14.38 | $14.41 | $13.84 | 2,443,050 |
| 2019-03-22 | $14.77 | $15.17 | $14.72 | $14.92 | $14.33 | 1,885,600 |
| 2019-03-21 | $15.09 | $15.09 | $14.78 | $14.90 | $14.31 | 3,681,820 |
| 2019-03-20 | $14.75 | $15.40 | $14.31 | $15.08 | $14.48 | 3,149,310 |
| 2019-03-19 | $14.88 | $14.88 | $14.50 | $14.70 | $14.11 | 2,373,700 |
| 2019-03-18 | $14.70 | $14.84 | $14.28 | $14.69 | $14.10 | 4,966,330 |
| 2019-03-15 | $15.28 | $15.30 | $14.69 | $14.77 | $14.18 | 5,030,600 |
| 2019-03-14 | $14.99 | $15.09 | $14.32 | $15.08 | $14.48 | 6,641,160 |
| 2019-03-13 | $15.40 | $15.40 | $14.79 | $15.00 | $14.40 | 8,093,690 |
| 2019-03-12 | $14.93 | $15.77 | $14.60 | $15.56 | $14.94 | 15,152,710 |
| 2019-03-11 | $14.11 | $14.89 | $14.00 | $14.89 | $14.30 | 10,233,030 |
| 2019-03-08 | $14.15 | $14.53 | $13.72 | $14.27 | $13.70 | 10,733,660 |
| 2019-03-07 | $14.72 | $15.33 | $14.23 | $14.45 | $13.87 | 13,436,570 |
| 2019-03-06 | $14.45 | $14.49 | $14.14 | $14.44 | $13.86 | 6,118,440 |
| 2019-03-05 | $13.91 | $14.52 | $13.74 | $14.39 | $13.82 | 9,044,750 |
| 2019-03-04 | $13.78 | $14.15 | $13.33 | $14.04 | $13.48 | 8,623,370 |
| 2019-03-01 | $14.14 | $14.17 | $13.49 | $13.70 | $13.15 | 5,284,120 |
| 2019-02-28 | $14.11 | $14.23 | $13.65 | $14.20 | $13.63 | 4,284,430 |
| 2019-02-27 | $15.30 | $15.30 | $13.91 | $14.23 | $13.66 | 13,660,350 |
| 2019-02-26 | $14.00 | $14.61 | $13.73 | $14.61 | $14.03 | 9,169,870 |
| 2019-02-25 | $12.25 | $13.28 | $12.16 | $13.28 | $12.75 | 6,997,890 |
| 2019-02-22 | $11.68 | $12.07 | $11.54 | $12.07 | $11.59 | 4,508,110 |
| 2019-02-21 | $11.80 | $12.24 | $11.72 | $11.77 | $11.30 | 3,260,040 |
| 2019-02-20 | $12.10 | $12.10 | $11.72 | $11.80 | $11.33 | 2,712,250 |
| 2019-02-19 | $12.20 | $12.41 | $11.82 | $12.05 | $11.57 | 4,262,610 |
| 2019-02-18 | $11.69 | $12.51 | $11.62 | $12.38 | $11.89 | 5,120,810 |
| 2019-02-15 | $11.89 | $11.89 | $11.63 | $11.63 | $11.17 | 2,613,340 |
| 2019-02-14 | $11.38 | $11.90 | $11.27 | $11.77 | $11.30 | 4,905,680 |
| 2019-02-13 | $11.40 | $11.44 | $11.29 | $11.38 | $10.93 | 3,034,410 |
| 2019-02-12 | $11.19 | $11.49 | $11.17 | $11.36 | $10.91 | 2,999,370 |
| 2019-02-11 | $11.05 | $11.32 | $10.90 | $11.26 | $10.81 | 3,700,130 |
| 2019-02-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-02-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-02-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-02-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-02-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-02-01 | $11.02 | $11.09 | $10.83 | $11.05 | $10.61 | 3,060,720 |
| 2019-01-31 | $10.50 | $10.97 | $10.49 | $10.96 | $10.52 | 4,327,560 |
| 2019-01-30 | $10.47 | $10.80 | $10.47 | $10.55 | $10.13 | 2,872,200 |
| 2019-01-29 | $10.39 | $10.98 | $10.19 | $10.64 | $10.22 | 3,900,350 |
| 2019-01-28 | $10.42 | $10.42 | $10.22 | $10.31 | $9.90 | 1,430,730 |
| 2019-01-25 | $10.34 | $10.37 | $10.11 | $10.34 | $9.93 | 1,285,020 |
| 2019-01-24 | $10.22 | $10.45 | $10.22 | $10.32 | $9.91 | 1,168,740 |
| 2019-01-23 | $10.23 | $10.34 | $10.14 | $10.30 | $9.89 | 1,023,510 |
| 2019-01-22 | $10.49 | $10.55 | $10.15 | $10.23 | $9.82 | 2,103,500 |
| 2019-01-21 | $10.59 | $10.64 | $10.44 | $10.47 | $10.05 | 1,660,480 |
| 2019-01-18 | $10.43 | $10.60 | $10.35 | $10.57 | $10.15 | 1,471,930 |
| 2019-01-17 | $10.72 | $10.86 | $10.44 | $10.46 | $10.04 | 2,765,860 |
| 2019-01-16 | $10.85 | $11.00 | $10.79 | $10.87 | $10.44 | 3,180,430 |
| 2019-01-15 | $10.28 | $11.16 | $10.28 | $10.92 | $10.48 | 5,912,820 |
| 2019-01-14 | $10.63 | $10.73 | $10.38 | $10.42 | $10.00 | 1,266,420 |
| 2019-01-11 | $10.60 | $10.70 | $10.40 | $10.66 | $10.24 | 1,346,080 |
| 2019-01-10 | $10.44 | $10.64 | $10.40 | $10.59 | $10.17 | 1,739,480 |
| 2019-01-09 | $10.57 | $10.83 | $10.43 | $10.47 | $10.05 | 1,980,640 |
| 2019-01-08 | $10.57 | $10.73 | $10.54 | $10.58 | $10.16 | 2,208,450 |
| 2019-01-07 | $10.42 | $10.74 | $10.31 | $10.64 | $10.22 | 3,828,260 |
| 2019-01-04 | $9.83 | $10.46 | $9.82 | $10.41 | $10.00 | 3,379,230 |
| 2019-01-03 | $10.09 | $10.09 | $9.91 | $10.00 | $9.60 | 1,108,520 |
| 2019-01-02 | $10.05 | $10.18 | $10.00 | $10.00 | $9.60 | 753,570 |
| 2019-01-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 0 |
| 2018-12-31 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 0 |
| 2018-12-28 | $10.22 | $10.24 | $10.02 | $10.04 | $9.64 | 1,389,740 |
| 2018-12-27 | $10.59 | $10.60 | $10.13 | $10.18 | $9.77 | 1,486,700 |
| 2018-12-26 | $10.35 | $10.35 | $10.35 | $10.35 | $9.94 | 0 |
| 2018-12-25 | $10.35 | $10.35 | $10.35 | $10.35 | $9.94 | 0 |
| 2018-12-24 | $10.20 | $10.37 | $10.15 | $10.35 | $9.94 | 1,206,220 |
| 2018-12-21 | $10.19 | $10.25 | $10.12 | $10.20 | $9.79 | 1,086,260 |
| 2018-12-20 | $10.14 | $10.26 | $10.11 | $10.17 | $9.76 | 872,230 |
| 2018-12-19 | $10.49 | $10.49 | $10.10 | $10.14 | $9.74 | 1,066,800 |
| 2018-12-18 | $10.37 | $10.48 | $10.31 | $10.41 | $10.00 | 1,513,600 |
| 2018-12-17 | $10.40 | $10.49 | $10.11 | $10.42 | $10.00 | 1,923,720 |
| 2018-12-14 | $10.73 | $10.96 | $10.39 | $10.56 | $10.14 | 4,990,750 |
| 2018-12-13 | $10.66 | $11.11 | $10.66 | $10.69 | $10.26 | 8,341,080 |
| 2018-12-12 | $10.63 | $10.71 | $10.57 | $10.67 | $10.24 | 1,460,560 |
| 2018-12-11 | $10.65 | $10.79 | $10.54 | $10.67 | $10.24 | 1,862,520 |
| 2018-12-10 | $10.59 | $10.80 | $10.49 | $10.58 | $10.16 | 2,130,530 |
| 2018-12-07 | $10.17 | $10.88 | $10.17 | $10.76 | $10.33 | 4,362,130 |
| 2018-12-06 | $10.32 | $10.42 | $10.08 | $10.17 | $9.76 | 2,166,100 |
| 2018-12-05 | $10.40 | $10.54 | $10.31 | $10.47 | $10.05 | 1,801,380 |
| 2018-12-04 | $10.49 | $10.63 | $10.42 | $10.60 | $10.18 | 1,893,870 |
| 2018-12-03 | $10.30 | $10.65 | $10.30 | $10.48 | $10.06 | 2,515,840 |
| 2018-11-30 | $10.06 | $10.20 | $9.80 | $10.19 | $9.78 | 2,095,170 |
| 2018-11-29 | $10.57 | $10.57 | $10.03 | $10.05 | $9.65 | 2,180,520 |
| 2018-11-28 | $10.26 | $10.46 | $10.01 | $10.41 | $10.00 | 1,851,860 |
| 2018-11-27 | $10.19 | $10.39 | $10.10 | $10.22 | $9.81 | 1,755,840 |
| 2018-11-26 | $10.27 | $10.60 | $10.02 | $10.13 | $9.73 | 2,729,550 |
| 2018-11-23 | $11.11 | $11.27 | $10.33 | $10.41 | $10.00 | 5,166,430 |
| 2018-11-22 | $11.65 | $11.90 | $11.11 | $11.11 | $10.67 | 5,180,230 |
| 2018-11-21 | $10.95 | $12.09 | $10.80 | $11.63 | $11.17 | 7,134,390 |
| 2018-11-20 | $11.02 | $11.60 | $11.02 | $11.11 | $10.67 | 5,423,830 |
| 2018-11-19 | $11.40 | $11.40 | $11.00 | $11.10 | $10.66 | 3,376,660 |
| 2018-11-16 | $11.25 | $11.54 | $11.09 | $11.39 | $10.94 | 6,048,390 |
| 2018-11-15 | $10.48 | $11.48 | $10.45 | $11.36 | $10.91 | 9,261,470 |
| 2018-11-14 | $10.32 | $10.71 | $10.25 | $10.70 | $10.27 | 7,930,650 |
| 2018-11-13 | $10.08 | $10.38 | $10.02 | $10.27 | $9.86 | 4,843,070 |
| 2018-11-12 | $9.80 | $10.20 | $9.80 | $10.19 | $9.78 | 3,711,100 |
| 2018-11-09 | $9.93 | $10.08 | $9.76 | $9.78 | $9.39 | 2,869,240 |
| 2018-11-08 | $10.14 | $10.23 | $9.83 | $9.90 | $9.51 | 3,681,860 |
| 2018-11-07 | $10.14 | $10.33 | $10.10 | $10.10 | $9.70 | 3,181,740 |
| 2018-11-06 | $10.28 | $10.46 | $10.03 | $10.18 | $9.77 | 4,590,270 |
| 2018-11-05 | $10.28 | $10.52 | $9.98 | $10.27 | $9.86 | 5,771,530 |
| 2018-11-02 | $10.09 | $10.39 | $10.04 | $10.35 | $9.94 | 6,882,620 |
| 2018-11-01 | $10.09 | $10.30 | $9.95 | $9.98 | $9.58 | 7,252,810 |
| 2018-10-31 | $9.85 | $10.06 | $9.82 | $10.01 | $9.61 | 6,112,020 |
| 2018-10-30 | $10.25 | $10.37 | $9.65 | $10.02 | $9.62 | 10,235,780 |
| 2018-10-29 | $9.16 | $10.23 | $9.11 | $10.23 | $9.82 | 6,109,480 |
| 2018-10-26 | $9.72 | $9.74 | $9.27 | $9.30 | $8.93 | 3,577,540 |
| 2018-10-25 | $9.49 | $9.74 | $9.40 | $9.62 | $9.24 | 3,610,660 |
| 2018-10-24 | $10.32 | $10.73 | $9.88 | $9.91 | $9.52 | 5,367,810 |
| 2018-10-23 | $10.37 | $10.37 | $9.56 | $9.75 | $9.36 | 5,395,180 |
| 2018-10-22 | $9.38 | $10.12 | $9.23 | $10.12 | $9.72 | 5,557,910 |
| 2018-10-19 | $8.66 | $9.38 | $8.66 | $9.20 | $8.83 | 4,324,990 |
| 2018-10-18 | $9.09 | $9.19 | $8.67 | $8.90 | $8.55 | 3,480,290 |
| 2018-10-17 | $9.32 | $9.40 | $8.95 | $9.07 | $8.71 | 2,952,140 |
| 2018-10-16 | $9.04 | $9.44 | $8.80 | $9.10 | $8.74 | 3,818,020 |
| 2018-10-15 | $9.40 | $9.75 | $9.32 | $9.32 | $8.95 | 4,869,980 |
| 2018-10-12 | $10.34 | $10.58 | $9.90 | $10.36 | $9.95 | 3,104,960 |
| 2018-10-11 | $11.20 | $11.36 | $10.51 | $10.51 | $10.09 | 4,223,410 |
| 2018-10-10 | $11.47 | $11.98 | $11.42 | $11.68 | $11.21 | 2,861,990 |
| 2018-10-09 | $11.55 | $11.67 | $11.30 | $11.42 | $10.96 | 2,673,490 |
| 2018-10-08 | $12.02 | $12.07 | $11.29 | $11.40 | $10.95 | 4,060,960 |
| 2018-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $11.68 | 0 |
| 2018-10-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.68 | 0 |
| 2018-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.68 | 0 |
| 2018-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.68 | 0 |
| 2018-10-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.68 | 0 |
| 2018-09-28 | $11.34 | $12.44 | $11.34 | $12.16 | $11.68 | 4,878,370 |
| 2018-09-27 | $11.98 | $11.98 | $11.28 | $11.31 | $10.86 | 3,897,570 |
| 2018-09-26 | $11.83 | $12.15 | $11.62 | $12.06 | $11.58 | 3,485,710 |
| 2018-09-25 | $11.85 | $11.96 | $11.71 | $11.83 | $11.36 | 1,562,850 |
| 2018-09-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.38 | 0 |
| 2018-09-21 | $11.87 | $11.95 | $11.68 | $11.85 | $11.38 | 1,731,340 |
| 2018-09-20 | $11.86 | $11.93 | $11.68 | $11.75 | $11.28 | 1,828,040 |
| 2018-09-19 | $11.63 | $11.96 | $11.55 | $11.79 | $11.32 | 2,534,080 |
| 2018-09-18 | $11.31 | $11.74 | $11.21 | $11.68 | $11.21 | 3,394,110 |
| 2018-09-17 | $11.90 | $11.90 | $11.17 | $11.30 | $10.85 | 3,038,040 |
| 2018-09-14 | $12.31 | $12.40 | $11.91 | $11.92 | $11.45 | 2,419,050 |
| 2018-09-13 | $12.38 | $12.42 | $12.10 | $12.39 | $11.90 | 1,546,540 |
| 2018-09-12 | $12.35 | $12.39 | $12.08 | $12.20 | $11.71 | 1,358,300 |
| 2018-09-11 | $12.03 | $12.36 | $11.93 | $12.25 | $11.76 | 1,559,370 |
| 2018-09-10 | $12.45 | $12.58 | $11.90 | $12.02 | $11.54 | 2,239,390 |
| 2018-09-07 | $12.59 | $12.91 | $12.31 | $12.41 | $11.92 | 2,752,080 |
| 2018-09-06 | $12.60 | $12.76 | $12.34 | $12.64 | $12.14 | 3,070,480 |
| 2018-09-05 | $12.81 | $13.24 | $12.45 | $12.50 | $12.00 | 3,435,920 |
| 2018-09-04 | $12.72 | $13.05 | $12.50 | $12.79 | $12.28 | 2,706,390 |
| 2018-09-03 | $13.64 | $13.64 | $12.28 | $12.82 | $12.31 | 4,985,040 |
| 2018-08-31 | $14.56 | $14.64 | $13.50 | $13.64 | $13.10 | 4,434,060 |
| 2018-08-30 | $14.66 | $14.82 | $14.48 | $14.67 | $14.09 | 1,428,580 |
| 2018-08-29 | $14.92 | $15.07 | $14.55 | $14.61 | $14.03 | 1,645,240 |
| 2018-08-28 | $14.75 | $15.20 | $14.65 | $14.92 | $14.33 | 2,623,190 |
| 2018-08-27 | $14.40 | $14.89 | $14.25 | $14.84 | $14.25 | 2,803,940 |
| 2018-08-24 | $14.38 | $14.58 | $14.23 | $14.25 | $13.68 | 1,408,410 |
| 2018-08-23 | $14.00 | $14.58 | $14.00 | $14.51 | $13.93 | 1,774,050 |
| 2018-08-22 | $14.47 | $14.64 | $14.13 | $14.17 | $13.61 | 1,208,780 |
| 2018-08-21 | $14.28 | $14.59 | $14.17 | $14.47 | $13.89 | 1,383,700 |
| 2018-08-20 | $14.52 | $14.56 | $13.61 | $14.28 | $13.71 | 2,392,780 |
| 2018-08-17 | $14.65 | $14.89 | $14.30 | $14.48 | $13.90 | 1,611,930 |
| 2018-08-16 | $14.67 | $14.87 | $14.36 | $14.48 | $13.90 | 1,605,900 |
| 2018-08-15 | $15.06 | $15.18 | $14.56 | $14.80 | $14.21 | 1,447,410 |
| 2018-08-14 | $15.38 | $15.47 | $14.97 | $15.06 | $14.46 | 1,752,540 |
| 2018-08-13 | $14.62 | $15.49 | $14.60 | $15.38 | $14.77 | 2,750,910 |
| 2018-08-10 | $14.80 | $15.05 | $14.80 | $14.93 | $14.34 | 1,471,710 |
| 2018-08-09 | $14.00 | $15.09 | $14.00 | $14.82 | $14.23 | 2,589,600 |
| 2018-08-08 | $14.42 | $14.73 | $14.09 | $14.20 | $13.63 | 1,526,880 |
| 2018-08-07 | $14.06 | $14.61 | $13.89 | $14.58 | $14.00 | 2,343,630 |
| 2018-08-06 | $14.60 | $14.85 | $13.88 | $13.98 | $13.42 | 2,738,570 |
| 2018-08-03 | $15.06 | $15.18 | $14.50 | $14.50 | $13.92 | 1,705,620 |
| 2018-08-02 | $15.75 | $15.76 | $14.83 | $15.08 | $14.48 | 3,083,110 |
| 2018-08-01 | $15.91 | $16.25 | $15.63 | $15.69 | $15.06 | 1,789,180 |
| 2018-07-31 | $15.67 | $15.98 | $15.60 | $15.90 | $15.27 | 1,454,650 |
| 2018-07-30 | $16.27 | $16.58 | $15.46 | $15.80 | $15.17 | 3,391,290 |
| 2018-07-27 | $17.00 | $17.00 | $16.29 | $16.40 | $15.75 | 3,836,810 |
| 2018-07-26 | $16.98 | $17.20 | $16.66 | $17.09 | $16.41 | 2,675,650 |
| 2018-07-25 | $16.95 | $17.30 | $16.89 | $16.95 | $16.27 | 3,689,660 |
| 2018-07-24 | $16.85 | $17.19 | $16.71 | $16.89 | $16.22 | 5,262,780 |
| 2018-07-23 | $15.76 | $16.88 | $15.58 | $16.84 | $16.17 | 6,345,350 |
| 2018-07-20 | $15.15 | $15.83 | $15.15 | $15.76 | $15.13 | 2,755,380 |
| 2018-07-19 | $15.94 | $16.06 | $15.03 | $15.36 | $14.75 | 3,902,430 |
| 2018-07-18 | $16.45 | $16.55 | $15.89 | $15.94 | $15.30 | 2,861,930 |
| 2018-07-17 | $16.15 | $16.46 | $16.01 | $16.38 | $15.73 | 2,999,330 |
| 2018-07-16 | $16.25 | $16.40 | $15.90 | $16.19 | $15.54 | 3,872,260 |
| 2018-07-13 | $16.60 | $16.86 | $16.00 | $16.47 | $15.81 | 6,625,880 |
| 2018-07-12 | $16.81 | $17.56 | $16.66 | $16.88 | $16.21 | 8,004,090 |
| 2018-07-11 | $16.90 | $17.50 | $16.27 | $16.79 | $16.12 | 3,753,810 |
| 2018-07-10 | $16.98 | $17.43 | $16.70 | $17.30 | $16.61 | 3,990,640 |
| 2018-07-09 | $16.30 | $17.10 | $16.18 | $17.09 | $16.41 | 4,835,730 |
| 2018-07-06 | $16.03 | $16.53 | $15.55 | $16.33 | $15.68 | 4,394,090 |
| 2018-07-05 | $16.41 | $16.57 | $15.73 | $15.98 | $15.34 | 3,490,970 |
| 2018-07-04 | $17.24 | $17.24 | $16.15 | $16.65 | $15.99 | 4,758,510 |
| 2018-07-03 | $17.35 | $17.59 | $16.42 | $17.37 | $16.68 | 4,720,260 |
| 2018-07-02 | $17.60 | $17.80 | $17.12 | $17.42 | $16.73 | 2,440,220 |
| 2018-06-29 | $16.57 | $17.88 | $16.30 | $17.47 | $16.77 | 6,228,370 |
| 2018-06-28 | $16.60 | $16.61 | $16.22 | $16.61 | $15.95 | 2,697,550 |
| 2018-06-27 | $15.94 | $16.88 | $15.75 | $16.59 | $15.93 | 3,750,650 |
| 2018-06-26 | $15.21 | $16.12 | $14.52 | $15.94 | $15.30 | 2,757,070 |
| 2018-06-25 | $15.79 | $15.80 | $15.25 | $15.33 | $14.72 | 1,643,640 |
| 2018-06-22 | $15.00 | $15.73 | $14.61 | $15.49 | $14.87 | 2,773,200 |
| 2018-06-21 | $15.49 | $15.49 | $14.76 | $15.01 | $14.41 | 2,428,630 |
| 2018-06-20 | $14.75 | $15.47 | $14.54 | $15.45 | $14.83 | 2,996,300 |
| 2018-06-19 | $15.70 | $15.95 | $14.31 | $14.75 | $14.16 | 3,149,420 |
| 2018-06-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.23 | 0 |
| 2018-06-15 | $16.22 | $16.36 | $15.80 | $15.86 | $15.23 | 1,854,980 |
| 2018-06-14 | $16.20 | $16.46 | $16.00 | $16.24 | $15.59 | 1,651,610 |
| 2018-06-13 | $16.81 | $16.92 | $15.91 | $16.28 | $15.63 | 4,566,640 |
| 2018-06-12 | $17.40 | $17.42 | $16.90 | $17.08 | $16.40 | 2,765,800 |
| 2018-06-11 | $17.24 | $17.56 | $16.78 | $17.49 | $16.79 | 2,925,920 |
| 2018-06-08 | $17.30 | $17.64 | $16.95 | $17.46 | $16.76 | 2,801,170 |
| 2018-06-07 | $17.30 | $17.33 | $16.91 | $17.17 | $16.49 | 1,863,810 |
| 2018-06-06 | $16.93 | $17.69 | $16.81 | $17.33 | $16.64 | 5,876,430 |
| 2018-06-05 | $15.76 | $17.10 | $15.73 | $16.93 | $16.26 | 4,819,740 |
| 2018-06-04 | $16.38 | $16.38 | $15.30 | $15.77 | $15.14 | 3,793,070 |
| 2018-06-01 | $16.11 | $16.70 | $15.86 | $16.10 | $15.46 | 3,024,110 |
| 2018-05-31 | $16.01 | $16.56 | $15.94 | $16.28 | $15.63 | 3,586,010 |
| 2018-05-30 | $16.15 | $16.43 | $15.60 | $15.90 | $15.27 | 4,639,430 |
| 2018-05-29 | $16.48 | $16.94 | $16.36 | $16.56 | $15.90 | 2,885,600 |
| 2018-05-28 | $17.78 | $17.78 | $16.33 | $16.60 | $15.94 | 7,472,930 |
| 2018-05-25 | $18.38 | $18.50 | $17.30 | $17.80 | $17.09 | 5,044,620 |
| 2018-05-24 | $18.40 | $18.93 | $18.38 | $18.45 | $17.71 | 3,924,550 |
| 2018-05-23 | $18.25 | $19.00 | $18.10 | $18.60 | $17.86 | 7,009,210 |
| 2018-05-22 | $17.83 | $18.48 | $17.76 | $18.38 | $17.65 | 4,994,080 |
| 2018-05-21 | $17.77 | $18.18 | $17.70 | $17.84 | $17.13 | 4,241,380 |
| 2018-05-18 | $18.32 | $18.32 | $17.38 | $17.77 | $17.06 | 4,833,640 |
| 2018-05-17 | $18.20 | $18.48 | $17.81 | $18.38 | $17.65 | 3,760,660 |
| 2018-05-16 | $18.78 | $19.25 | $18.12 | $18.15 | $17.43 | 4,937,440 |
| 2018-05-15 | $18.44 | $18.94 | $18.24 | $18.89 | $18.14 | 4,866,510 |
| 2018-05-14 | $18.69 | $19.19 | $18.03 | $18.39 | $17.66 | 5,986,030 |
| 2018-05-11 | $19.49 | $19.92 | $18.79 | $18.85 | $18.10 | 5,502,750 |
| 2018-05-10 | $19.88 | $20.20 | $18.76 | $19.81 | $19.02 | 7,970,670 |
| 2018-05-09 | $36.20 | $36.24 | $35.22 | $35.62 | $18.84 | 2,193,070 |
| 2018-05-08 | $36.60 | $36.82 | $35.87 | $36.30 | $19.20 | 2,919,480 |
| 2018-05-07 | $35.20 | $37.25 | $34.67 | $36.82 | $19.48 | 5,079,390 |
| 2018-05-04 | $36.00 | $36.00 | $34.45 | $35.19 | $18.61 | 3,749,480 |
| 2018-05-03 | $35.81 | $36.35 | $34.21 | $35.95 | $19.02 | 3,871,090 |
| 2018-05-02 | $35.08 | $36.58 | $34.93 | $36.09 | $19.09 | 4,561,180 |
| 2018-05-01 | $35.09 | $35.09 | $35.09 | $35.09 | $18.56 | 0 |
| 2018-04-30 | $35.09 | $35.09 | $35.09 | $35.09 | $18.56 | 0 |
| 2018-04-27 | $35.34 | $36.17 | $34.35 | $35.09 | $18.56 | 5,661,280 |
| 2018-04-26 | $35.10 | $35.49 | $34.14 | $34.65 | $18.33 | 5,131,750 |
| 2018-04-25 | $34.00 | $36.20 | $33.76 | $35.15 | $18.59 | 10,124,520 |
| 2018-04-24 | $30.36 | $33.72 | $30.36 | $33.72 | $17.84 | 6,147,560 |
| 2018-04-23 | $31.30 | $31.99 | $29.85 | $30.65 | $16.21 | 2,672,600 |
| 2018-04-20 | $31.60 | $32.17 | $30.89 | $31.20 | $16.50 | 3,171,320 |
| 2018-04-19 | $31.60 | $32.20 | $31.13 | $32.05 | $16.95 | 4,888,200 |
| 2018-04-18 | $30.00 | $31.98 | $29.60 | $31.71 | $16.77 | 5,054,670 |
| 2018-04-17 | $30.95 | $31.29 | $29.30 | $29.34 | $15.52 | 3,098,820 |
| 2018-04-16 | $29.97 | $31.35 | $29.60 | $30.98 | $16.39 | 3,987,490 |
| 2018-04-13 | $31.31 | $31.69 | $29.91 | $30.11 | $15.93 | 4,775,360 |
| 2018-04-12 | $31.50 | $32.27 | $31.23 | $31.41 | $16.61 | 3,426,390 |
| 2018-04-11 | $30.00 | $32.73 | $30.00 | $31.71 | $16.77 | 6,346,660 |
| 2018-04-10 | $30.30 | $30.32 | $29.11 | $30.00 | $15.87 | 3,396,620 |
| 2018-04-09 | $29.80 | $30.77 | $28.84 | $30.21 | $15.98 | 3,376,780 |
| 2018-04-06 | $30.03 | $30.03 | $30.03 | $30.03 | $15.88 | 0 |
| 2018-04-05 | $30.03 | $30.03 | $30.03 | $30.03 | $15.88 | 0 |
| 2018-04-04 | $30.90 | $31.70 | $30.00 | $30.03 | $15.88 | 4,118,000 |
| 2018-04-03 | $30.57 | $31.26 | $29.85 | $30.71 | $16.24 | 5,761,460 |
| 2018-04-02 | $32.73 | $32.98 | $31.33 | $31.65 | $16.74 | 7,078,380 |
| 2018-03-30 | $30.72 | $32.98 | $30.37 | $31.60 | $16.71 | 7,593,820 |
| 2018-03-29 | $30.38 | $31.08 | $29.08 | $30.50 | $16.13 | 6,693,930 |
| 2018-03-28 | $29.97 | $31.72 | $29.95 | $30.33 | $16.04 | 8,633,730 |
| 2018-03-27 | $31.20 | $31.72 | $29.78 | $30.40 | $16.08 | 13,384,050 |
| 2018-03-26 | $27.00 | $29.72 | $26.60 | $29.72 | $15.72 | 7,588,280 |
| 2018-03-23 | $27.05 | $28.80 | $26.70 | $27.94 | $14.78 | 7,482,770 |
| 2018-03-22 | $26.46 | $28.55 | $26.46 | $28.04 | $14.83 | 7,475,470 |
| 2018-03-21 | $27.66 | $27.75 | $26.00 | $26.20 | $13.86 | 2,220,150 |
| 2018-03-20 | $27.20 | $27.48 | $26.59 | $27.38 | $14.48 | 1,960,770 |
| 2018-03-19 | $26.90 | $27.88 | $26.50 | $27.50 | $14.55 | 2,736,710 |
| 2018-03-16 | $26.98 | $27.52 | $26.80 | $26.86 | $14.21 | 2,004,080 |
| 2018-03-15 | $26.81 | $27.52 | $26.08 | $27.18 | $14.38 | 3,843,010 |
| 2018-03-14 | $27.80 | $27.80 | $27.00 | $27.20 | $14.39 | 4,282,180 |
| 2018-03-13 | $27.30 | $29.00 | $26.80 | $28.09 | $14.86 | 7,645,310 |
| 2018-03-12 | $26.95 | $28.75 | $26.46 | $27.43 | $14.51 | 7,184,780 |
| 2018-03-09 | $25.46 | $26.53 | $25.13 | $26.21 | $13.86 | 4,508,410 |
| 2018-03-08 | $24.87 | $25.25 | $24.78 | $25.10 | $13.28 | 1,748,600 |
| 2018-03-07 | $24.92 | $25.66 | $24.80 | $25.08 | $13.27 | 1,979,210 |
| 2018-03-06 | $26.00 | $26.26 | $25.04 | $25.13 | $13.29 | 3,135,300 |
| 2018-03-05 | $25.30 | $25.79 | $24.91 | $25.65 | $13.57 | 3,237,870 |
| 2018-03-02 | $26.02 | $26.98 | $25.20 | $25.33 | $13.40 | 4,619,820 |
| 2018-03-01 | $24.31 | $25.45 | $24.13 | $25.42 | $13.45 | 4,304,560 |
| 2018-02-28 | $24.35 | $25.00 | $24.07 | $24.78 | $13.11 | 2,380,530 |
| 2018-02-27 | $24.12 | $24.44 | $23.87 | $24.00 | $12.69 | 1,407,120 |
| 2018-02-26 | $23.33 | $24.21 | $23.16 | $23.99 | $12.69 | 1,552,470 |
| 2018-02-23 | $23.03 | $23.15 | $22.75 | $23.05 | $12.19 | 371,540 |
| 2018-02-22 | $22.88 | $23.18 | $22.72 | $23.01 | $12.17 | 531,340 |
| 2018-02-21 | $22.62 | $22.62 | $22.62 | $22.62 | $11.96 | 0 |
| 2018-02-20 | $22.62 | $22.62 | $22.62 | $22.62 | $11.96 | 0 |
| 2018-02-19 | $22.62 | $22.62 | $22.62 | $22.62 | $11.96 | 0 |
| 2018-02-16 | $22.62 | $22.62 | $22.62 | $22.62 | $11.96 | 0 |
| 2018-02-15 | $22.62 | $22.62 | $22.62 | $22.62 | $11.96 | 0 |
| 2018-02-14 | $22.98 | $22.98 | $22.25 | $22.62 | $11.96 | 782,340 |
| 2018-02-13 | $22.88 | $23.28 | $22.45 | $22.70 | $12.01 | 1,919,260 |
| 2018-02-12 | $22.30 | $22.88 | $22.11 | $22.78 | $12.05 | 957,300 |
| 2018-02-09 | $21.81 | $22.22 | $21.51 | $21.99 | $11.63 | 635,810 |
| 2018-02-08 | $22.41 | $22.90 | $22.32 | $22.46 | $11.88 | 508,810 |
| 2018-02-07 | $22.29 | $23.30 | $22.10 | $22.50 | $11.90 | 1,128,120 |
| 2018-02-06 | $22.04 | $22.76 | $22.02 | $22.19 | $11.74 | 1,020,470 |
| 2018-02-05 | $21.37 | $22.80 | $20.84 | $22.80 | $12.06 | 1,799,460 |
| 2018-02-02 | $22.28 | $22.28 | $21.16 | $21.40 | $11.32 | 1,367,790 |
| 2018-02-01 | $22.05 | $23.15 | $20.84 | $21.80 | $11.53 | 2,207,060 |
| 2018-01-31 | $23.50 | $23.50 | $22.85 | $23.15 | $12.24 | 1,017,050 |
| 2018-01-30 | $23.02 | $23.58 | $22.93 | $23.50 | $12.43 | 1,259,470 |
| 2018-01-29 | $24.00 | $24.00 | $23.03 | $23.03 | $12.18 | 1,196,800 |
| 2018-01-26 | $24.10 | $24.23 | $23.80 | $23.89 | $12.64 | 936,850 |
| 2018-01-25 | $24.49 | $24.78 | $24.13 | $24.15 | $12.77 | 1,631,520 |
| 2018-01-24 | $23.75 | $24.47 | $23.65 | $24.36 | $12.88 | 1,636,780 |
| 2018-01-23 | $24.16 | $24.16 | $23.70 | $23.85 | $12.62 | 785,440 |
| 2018-01-22 | $23.63 | $24.47 | $22.96 | $24.03 | $12.71 | 1,555,360 |
| 2018-01-19 | $23.99 | $24.29 | $23.72 | $23.72 | $12.55 | 857,940 |
| 2018-01-18 | $24.00 | $24.18 | $23.58 | $24.12 | $12.76 | 1,012,290 |
| 2018-01-17 | $23.30 | $24.57 | $23.12 | $24.14 | $12.77 | 1,525,540 |
| 2018-01-16 | $22.79 | $23.45 | $22.79 | $23.44 | $12.40 | 909,820 |
| 2018-01-15 | $23.89 | $23.90 | $22.79 | $23.05 | $12.19 | 1,694,810 |
| 2018-01-12 | $24.35 | $24.35 | $23.86 | $23.90 | $12.64 | 880,630 |
| 2018-01-11 | $23.85 | $24.56 | $23.48 | $24.32 | $12.86 | 1,601,850 |
| 2018-01-10 | $24.30 | $24.60 | $23.79 | $23.98 | $12.68 | 1,270,140 |
| 2018-01-09 | $24.43 | $24.43 | $24.01 | $24.15 | $12.77 | 1,145,500 |
| 2018-01-08 | $24.70 | $24.70 | $24.10 | $24.45 | $12.93 | 2,013,610 |
| 2018-01-05 | $24.30 | $25.42 | $24.02 | $24.90 | $13.17 | 3,619,940 |
| 2018-01-04 | $23.77 | $24.29 | $23.74 | $23.78 | $12.58 | 1,571,950 |
| 2018-01-03 | $23.48 | $23.76 | $23.35 | $23.72 | $12.55 | 1,089,430 |
| 2018-01-02 | $23.12 | $23.77 | $23.11 | $23.57 | $12.47 | 979,780 |
| 2018-01-01 | $23.19 | $23.19 | $23.19 | $23.19 | $12.27 | 0 |
| 2017-12-29 | $23.29 | $23.29 | $22.81 | $23.19 | $12.27 | 921,340 |
| 2017-12-28 | $22.61 | $23.37 | $22.51 | $22.96 | $12.14 | 991,670 |
| 2017-12-27 | $22.89 | $23.10 | $22.51 | $22.60 | $11.95 | 696,020 |
| 2017-12-26 | $22.09 | $22.87 | $22.09 | $22.75 | $12.03 | 673,750 |
| 2017-12-25 | $22.98 | $22.98 | $21.81 | $22.13 | $11.71 | 770,220 |
| 2017-12-22 | $22.66 | $22.98 | $22.63 | $22.76 | $12.04 | 462,050 |
| 2017-12-21 | $22.92 | $22.97 | $22.45 | $22.87 | $12.10 | 761,320 |
| 2017-12-20 | $23.18 | $23.57 | $22.90 | $22.93 | $12.13 | 678,260 |
| 2017-12-19 | $23.38 | $23.54 | $22.97 | $23.38 | $12.37 | 890,320 |
| 2017-12-18 | $23.69 | $23.79 | $22.75 | $23.50 | $12.43 | 1,084,490 |
| 2017-12-15 | $23.20 | $23.74 | $23.17 | $23.60 | $12.48 | 1,123,090 |
| 2017-12-14 | $23.54 | $23.68 | $23.16 | $23.21 | $12.28 | 1,539,760 |
| 2017-12-13 | $23.00 | $23.95 | $22.98 | $23.70 | $12.54 | 1,132,060 |
| 2017-12-12 | $23.59 | $23.60 | $22.91 | $22.95 | $12.14 | 655,990 |
| 2017-12-11 | $22.94 | $23.52 | $22.82 | $23.46 | $12.41 | 818,510 |
| 2017-12-08 | $22.56 | $23.34 | $22.56 | $22.97 | $12.15 | 869,450 |
| 2017-12-07 | $22.39 | $22.67 | $22.08 | $22.47 | $11.89 | 894,540 |
| 2017-12-06 | $21.52 | $22.36 | $21.52 | $22.33 | $11.81 | 1,103,750 |
| 2017-12-05 | $22.50 | $22.80 | $21.00 | $21.80 | $11.53 | 1,573,010 |
| 2017-12-04 | $23.55 | $23.58 | $22.16 | $22.49 | $11.90 | 988,610 |
| 2017-12-01 | $23.05 | $23.55 | $23.03 | $23.49 | $12.42 | 844,790 |
| 2017-11-30 | $23.06 | $23.34 | $22.76 | $23.03 | $12.18 | 759,870 |
| 2017-11-29 | $23.20 | $23.30 | $22.51 | $23.07 | $12.20 | 815,010 |
| 2017-11-28 | $22.39 | $23.21 | $22.31 | $23.20 | $12.27 | 1,184,870 |
| 2017-11-27 | $22.48 | $23.03 | $22.32 | $22.40 | $11.85 | 759,170 |
| 2017-11-24 | $22.38 | $22.83 | $22.13 | $22.64 | $11.98 | 1,093,640 |
| 2017-11-23 | $23.91 | $23.97 | $22.51 | $22.51 | $11.91 | 2,003,340 |
| 2017-11-22 | $24.49 | $24.71 | $23.91 | $24.02 | $12.71 | 1,246,920 |
| 2017-11-21 | $24.63 | $24.79 | $23.91 | $24.30 | $12.85 | 1,466,260 |
| 2017-11-20 | $24.62 | $24.95 | $23.70 | $24.63 | $13.03 | 1,743,810 |
| 2017-11-17 | $26.95 | $27.30 | $25.00 | $25.04 | $13.24 | 2,437,240 |
| 2017-11-16 | $27.20 | $27.20 | $26.55 | $27.18 | $14.38 | 1,160,210 |
| 2017-11-15 | $27.65 | $27.65 | $26.90 | $26.95 | $14.25 | 2,239,450 |
| 2017-11-14 | $28.85 | $29.03 | $27.91 | $27.91 | $14.76 | 2,840,250 |
| 2017-11-13 | $28.51 | $30.44 | $28.51 | $29.17 | $15.43 | 4,146,030 |
| 2017-11-10 | $28.65 | $28.95 | $28.11 | $28.14 | $14.88 | 1,807,410 |
| 2017-11-09 | $28.61 | $28.81 | $28.30 | $28.63 | $15.14 | 1,455,010 |
| 2017-11-08 | $27.90 | $28.98 | $27.60 | $28.70 | $15.18 | 2,389,310 |
| 2017-11-07 | $27.90 | $28.08 | $27.40 | $27.85 | $14.73 | 1,431,020 |
| 2017-11-06 | $27.38 | $27.95 | $27.01 | $27.90 | $14.76 | 1,593,940 |
| 2017-11-03 | $27.02 | $27.35 | $26.55 | $27.16 | $14.37 | 1,316,880 |
| 2017-11-02 | $27.99 | $28.11 | $27.00 | $27.00 | $14.28 | 2,305,150 |
| 2017-11-01 | $28.24 | $28.47 | $27.83 | $28.27 | $14.95 | 1,666,740 |
| 2017-10-31 | $27.98 | $28.27 | $27.55 | $28.03 | $14.83 | 1,846,700 |
| 2017-10-30 | $29.05 | $29.50 | $27.30 | $27.50 | $14.55 | 2,609,860 |
| 2017-10-27 | $30.25 | $30.64 | $29.01 | $29.06 | $15.37 | 3,405,340 |
| 2017-10-26 | $30.52 | $30.77 | $30.20 | $30.45 | $16.11 | 3,133,390 |
| 2017-10-25 | $30.90 | $31.48 | $30.20 | $31.00 | $16.40 | 4,941,590 |
| 2017-10-24 | $30.66 | $30.76 | $29.76 | $30.46 | $16.11 | 3,943,790 |
| 2017-10-23 | $31.13 | $31.80 | $30.08 | $30.96 | $16.38 | 5,399,270 |
| 2017-10-20 | $28.90 | $30.96 | $28.90 | $30.96 | $16.38 | 6,117,520 |
| 2017-10-19 | $28.55 | $29.65 | $28.26 | $29.06 | $15.37 | 2,308,660 |
| 2017-10-18 | $29.80 | $30.20 | $28.68 | $28.83 | $15.25 | 2,997,960 |
| 2017-10-17 | $28.00 | $29.85 | $25.83 | $29.79 | $15.76 | 4,025,050 |
| 2017-10-16 | $29.52 | $31.00 | $28.61 | $28.70 | $15.18 | 4,234,940 |
| 2017-10-13 | $28.78 | $28.79 | $27.81 | $28.60 | $15.13 | 2,506,980 |
| 2017-10-12 | $29.07 | $30.49 | $28.70 | $29.00 | $15.34 | 4,348,360 |
| 2017-10-11 | $28.47 | $29.86 | $27.73 | $29.28 | $15.49 | 4,259,170 |
| 2017-10-10 | $27.22 | $28.48 | $27.09 | $28.48 | $15.06 | 2,473,060 |
| 2017-10-09 | $27.52 | $27.80 | $26.95 | $27.23 | $14.40 | 1,831,860 |
| 2017-10-06 | $26.90 | $26.90 | $26.90 | $26.90 | $14.23 | 0 |
| 2017-10-05 | $26.90 | $26.90 | $26.90 | $26.90 | $14.23 | 0 |
| 2017-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $14.23 | 0 |
| 2017-10-03 | $26.90 | $26.90 | $26.90 | $26.90 | $14.23 | 0 |
| 2017-10-02 | $26.90 | $26.90 | $26.90 | $26.90 | $14.23 | 0 |
| 2017-09-29 | $26.88 | $27.29 | $26.82 | $26.90 | $14.23 | 1,453,940 |
| 2017-09-28 | $27.25 | $27.48 | $27.00 | $27.03 | $14.30 | 1,380,640 |
| 2017-09-27 | $27.39 | $27.74 | $27.04 | $27.27 | $14.42 | 1,598,620 |
| 2017-09-26 | $28.90 | $29.20 | $26.50 | $27.41 | $14.50 | 3,252,780 |
| 2017-09-25 | $30.27 | $30.67 | $28.86 | $28.99 | $15.33 | 2,484,430 |
| 2017-09-22 | $29.83 | $30.99 | $29.62 | $30.37 | $16.06 | 3,566,630 |
| 2017-09-21 | $30.00 | $30.34 | $29.48 | $30.03 | $15.88 | 2,910,370 |
| 2017-09-20 | $29.80 | $30.45 | $29.30 | $30.02 | $15.88 | 3,001,730 |
| 2017-09-19 | $29.53 | $30.46 | $29.09 | $29.29 | $15.49 | 2,069,040 |
| 2017-09-18 | $29.26 | $29.88 | $28.68 | $29.80 | $15.76 | 2,286,670 |
| 2017-09-15 | $30.14 | $31.45 | $29.90 | $29.90 | $15.82 | 3,369,890 |
| 2017-09-14 | $29.92 | $30.78 | $29.65 | $30.40 | $16.08 | 2,462,100 |
| 2017-09-13 | $29.90 | $31.99 | $29.54 | $29.99 | $15.86 | 2,458,380 |
| 2017-09-12 | $30.94 | $31.34 | $29.50 | $29.97 | $15.85 | 4,644,960 |
| 2017-09-11 | $31.00 | $32.29 | $30.73 | $31.16 | $16.48 | 4,584,770 |
| 2017-09-08 | $29.38 | $31.88 | $29.10 | $31.40 | $16.61 | 7,148,050 |
| 2017-09-07 | $30.70 | $30.72 | $29.22 | $29.40 | $15.55 | 7,503,660 |
| 2017-09-06 | $27.95 | $30.72 | $27.95 | $30.72 | $16.25 | 8,697,610 |
| 2017-09-05 | $26.22 | $27.98 | $26.22 | $27.93 | $14.77 | 4,970,410 |
| 2017-09-04 | $26.70 | $26.70 | $26.10 | $26.35 | $13.94 | 1,747,180 |
| 2017-09-01 | $26.96 | $27.21 | $26.35 | $26.68 | $14.11 | 2,491,830 |
| 2017-08-31 | $26.17 | $26.93 | $26.06 | $26.91 | $14.23 | 2,398,260 |
| 2017-08-30 | $26.31 | $26.56 | $26.10 | $26.28 | $13.90 | 1,404,150 |
| 2017-08-29 | $26.46 | $26.75 | $25.99 | $26.39 | $13.96 | 2,596,600 |
| 2017-08-28 | $26.10 | $27.19 | $26.10 | $26.70 | $14.12 | 3,462,780 |
| 2017-08-25 | $25.50 | $25.98 | $25.22 | $25.95 | $13.73 | 2,160,940 |
| 2017-08-24 | $25.61 | $25.88 | $25.05 | $25.49 | $13.48 | 2,232,490 |
| 2017-08-23 | $26.14 | $26.56 | $25.50 | $25.89 | $13.69 | 2,365,360 |
| 2017-08-22 | $25.67 | $26.52 | $25.49 | $26.27 | $13.90 | 3,845,780 |
| 2017-08-21 | $25.25 | $25.84 | $25.21 | $25.43 | $13.45 | 2,277,400 |
| 2017-08-18 | $25.61 | $25.99 | $24.90 | $25.20 | $13.33 | 3,838,420 |
| 2017-08-17 | $26.50 | $26.81 | $25.61 | $26.06 | $13.78 | 4,495,000 |
| 2017-08-16 | $26.88 | $27.88 | $26.70 | $26.97 | $14.27 | 4,362,170 |
| 2017-08-15 | $26.27 | $27.32 | $25.82 | $27.32 | $14.45 | 4,069,240 |
| 2017-08-14 | $25.91 | $26.80 | $25.64 | $26.38 | $13.95 | 4,107,600 |
| 2017-08-11 | $26.37 | $26.78 | $25.64 | $26.10 | $13.81 | 4,114,470 |
| 2017-08-10 | $28.29 | $28.72 | $26.81 | $27.01 | $14.29 | 5,753,380 |
| 2017-08-09 | $26.70 | $28.88 | $25.88 | $28.69 | $15.18 | 7,400,690 |
| 2017-08-08 | $26.85 | $28.10 | $25.76 | $26.74 | $14.14 | 7,731,950 |
| 2017-08-07 | $23.90 | $26.28 | $23.70 | $26.28 | $13.90 | 4,240,580 |
| 2017-08-04 | $22.32 | $24.20 | $22.32 | $23.89 | $12.64 | 3,977,170 |
| 2017-08-03 | $21.60 | $22.79 | $21.33 | $22.35 | $11.82 | 2,311,960 |
| 2017-08-02 | $21.28 | $21.75 | $20.92 | $21.66 | $11.46 | 1,734,820 |
| 2017-08-01 | $21.50 | $21.70 | $20.81 | $21.27 | $11.25 | 1,098,120 |
| 2017-07-31 | $21.38 | $21.65 | $21.12 | $21.37 | $11.30 | 567,450 |
| 2017-07-28 | $21.88 | $21.88 | $21.36 | $21.38 | $11.31 | 1,138,600 |
| 2017-07-27 | $20.68 | $21.95 | $20.52 | $21.88 | $11.57 | 1,796,350 |
| 2017-07-26 | $20.64 | $20.84 | $20.09 | $20.78 | $10.99 | 1,079,840 |
| 2017-07-25 | $20.24 | $20.65 | $20.07 | $20.63 | $10.91 | 1,295,790 |
| 2017-07-24 | $19.79 | $20.28 | $19.56 | $20.14 | $10.65 | 882,040 |
| 2017-07-21 | $19.80 | $20.26 | $19.80 | $19.87 | $10.51 | 763,660 |
| 2017-07-20 | $20.29 | $20.73 | $19.97 | $19.98 | $10.57 | 930,680 |
| 2017-07-19 | $20.32 | $20.33 | $19.91 | $20.23 | $10.70 | 987,520 |
| 2017-07-18 | $20.05 | $20.80 | $19.80 | $20.32 | $10.75 | 1,181,500 |
| 2017-07-17 | $22.15 | $22.60 | $20.40 | $20.40 | $10.79 | 1,512,170 |
| 2017-07-14 | $22.88 | $22.88 | $22.18 | $22.67 | $11.99 | 1,012,460 |
| 2017-07-13 | $23.40 | $23.40 | $22.75 | $22.91 | $12.12 | 900,600 |
| 2017-07-12 | $23.68 | $23.86 | $22.61 | $23.40 | $12.38 | 1,283,480 |
| 2017-07-11 | $24.25 | $24.47 | $23.66 | $23.68 | $12.53 | 893,670 |
| 2017-07-10 | $24.82 | $24.98 | $24.22 | $24.25 | $12.83 | 1,538,990 |
| 2017-07-07 | $24.33 | $25.18 | $24.32 | $25.10 | $13.28 | 2,170,520 |
| 2017-07-06 | $24.65 | $24.98 | $24.11 | $24.42 | $12.92 | 1,726,920 |
| 2017-07-05 | $24.16 | $24.68 | $24.08 | $24.65 | $13.04 | 1,578,090 |
| 2017-07-04 | $24.11 | $24.40 | $23.92 | $24.17 | $12.78 | 800,560 |
| 2017-07-03 | $23.65 | $24.36 | $23.65 | $24.31 | $12.86 | 1,453,560 |
| 2017-06-30 | $23.58 | $23.58 | $23.58 | $23.58 | $12.47 | 0 |
| 2017-06-29 | $23.58 | $23.58 | $23.58 | $23.58 | $12.47 | 0 |
| 2017-06-28 | $23.99 | $24.38 | $23.41 | $23.58 | $12.47 | 1,187,400 |
| 2017-06-27 | $24.49 | $24.68 | $24.13 | $24.18 | $12.79 | 1,105,500 |
| 2017-06-26 | $24.14 | $24.41 | $23.66 | $24.40 | $12.91 | 999,060 |
| 2017-06-23 | $23.85 | $24.39 | $23.37 | $24.15 | $12.77 | 1,322,070 |
| 2017-06-22 | $25.16 | $25.19 | $24.00 | $24.03 | $12.71 | 1,898,310 |
| 2017-06-21 | $24.73 | $25.39 | $24.73 | $25.16 | $13.31 | 1,525,840 |
| 2017-06-20 | $25.80 | $25.80 | $24.76 | $24.89 | $13.17 | 2,240,260 |
| 2017-06-19 | $25.33 | $26.19 | $25.30 | $25.55 | $13.51 | 1,794,380 |
| 2017-06-16 | $25.49 | $26.48 | $25.42 | $25.49 | $13.48 | 3,417,460 |
| 2017-06-15 | $24.10 | $25.84 | $24.09 | $25.47 | $13.47 | 3,345,190 |
| 2017-06-14 | $24.09 | $24.43 | $23.92 | $24.10 | $12.75 | 1,095,420 |
| 2017-06-13 | $23.56 | $24.38 | $23.47 | $24.18 | $12.79 | 1,440,270 |
| 2017-06-12 | $24.47 | $24.50 | $23.41 | $23.60 | $12.48 | 1,623,290 |
| 2017-06-09 | $25.09 | $25.11 | $24.31 | $24.95 | $13.20 | 2,127,160 |
| 2017-06-08 | $24.15 | $25.87 | $23.88 | $25.13 | $13.29 | 3,540,910 |
| 2017-06-07 | $23.01 | $24.50 | $23.01 | $24.15 | $12.77 | 2,549,220 |
| 2017-06-06 | $23.00 | $23.39 | $22.49 | $23.20 | $12.27 | 884,520 |
| 2017-06-05 | $23.36 | $23.60 | $22.88 | $22.99 | $12.16 | 900,800 |
| 2017-06-02 | $22.19 | $23.10 | $21.61 | $22.98 | $12.16 | 1,039,890 |
| 2017-06-01 | $23.60 | $23.79 | $22.20 | $22.24 | $11.76 | 1,540,750 |
| 2017-05-31 | $24.88 | $24.98 | $23.60 | $23.89 | $12.64 | 1,890,540 |
| 2017-05-30 | $24.08 | $24.08 | $24.08 | $24.08 | $12.74 | 0 |
| 2017-05-29 | $24.08 | $24.08 | $24.08 | $24.08 | $12.74 | 0 |
| 2017-05-26 | $24.20 | $24.32 | $23.76 | $24.08 | $12.74 | 1,348,100 |
| 2017-05-25 | $24.20 | $24.37 | $23.11 | $24.00 | $12.69 | 1,174,600 |
| 2017-05-24 | $24.25 | $24.36 | $23.51 | $24.19 | $12.80 | 1,052,380 |
| 2017-05-23 | $25.60 | $25.87 | $23.95 | $24.37 | $12.89 | 1,726,290 |
| 2017-05-22 | $27.32 | $27.56 | $25.08 | $25.68 | $13.58 | 1,454,800 |
| 2017-05-19 | $27.60 | $27.93 | $27.01 | $27.32 | $14.45 | 1,046,130 |
| 2017-05-18 | $27.26 | $28.18 | $27.11 | $27.64 | $14.62 | 1,427,700 |
| 2017-05-17 | $27.48 | $27.98 | $27.10 | $27.62 | $14.61 | 1,659,990 |
| 2017-05-16 | $26.40 | $27.57 | $26.01 | $27.45 | $14.52 | 1,872,260 |
| 2017-05-15 | $27.18 | $27.65 | $26.28 | $26.60 | $14.07 | 1,667,390 |
| 2017-05-12 | $27.41 | $28.43 | $27.06 | $27.19 | $14.38 | 2,174,270 |
| 2017-05-11 | $27.11 | $27.79 | $26.00 | $27.45 | $14.52 | 1,845,590 |
| 2017-05-10 | $29.30 | $29.97 | $27.47 | $27.96 | $14.79 | 2,388,480 |
| 2017-05-09 | $52.37 | $53.65 | $51.60 | $53.40 | $15.52 | 658,230 |
| 2017-05-08 | $53.75 | $54.58 | $52.03 | $52.37 | $15.12 | 835,500 |
| 2017-05-05 | $52.00 | $54.30 | $51.50 | $53.55 | $15.46 | 1,384,380 |
| 2017-05-04 | $52.49 | $53.50 | $52.42 | $52.67 | $15.21 | 1,218,440 |
| 2017-05-03 | $52.30 | $52.87 | $51.51 | $52.35 | $15.12 | 679,530 |
| 2017-05-02 | $52.10 | $52.85 | $51.91 | $52.18 | $15.07 | 759,480 |
| 2017-05-01 | $52.40 | $52.40 | $52.40 | $52.40 | $15.13 | 0 |
| 2017-04-28 | $53.50 | $53.85 | $51.88 | $52.40 | $15.13 | 1,763,620 |
| 2017-04-27 | $54.00 | $55.20 | $51.37 | $54.62 | $15.77 | 2,154,440 |
| 2017-04-26 | $55.80 | $57.30 | $55.45 | $57.08 | $16.48 | 615,850 |
| 2017-04-25 | $55.01 | $56.26 | $54.90 | $55.88 | $16.14 | 605,260 |
| 2017-04-24 | $56.58 | $57.48 | $54.01 | $55.00 | $15.88 | 659,560 |
| 2017-04-21 | $56.88 | $58.10 | $56.41 | $56.70 | $16.37 | 835,110 |
| 2017-04-20 | $57.60 | $58.18 | $55.76 | $56.50 | $16.31 | 654,390 |
| 2017-04-19 | $55.31 | $57.67 | $54.90 | $57.65 | $16.65 | 1,079,240 |
| 2017-04-18 | $56.82 | $57.78 | $55.80 | $56.00 | $16.17 | 628,350 |
| 2017-04-17 | $57.01 | $57.66 | $55.51 | $56.65 | $16.36 | 896,120 |
| 2017-04-14 | $58.04 | $59.20 | $57.90 | $58.50 | $16.89 | 837,940 |
| 2017-04-13 | $59.88 | $60.68 | $58.41 | $58.58 | $16.92 | 1,301,010 |
| 2017-04-12 | $57.20 | $61.70 | $57.20 | $60.01 | $17.33 | 2,085,960 |
| 2017-04-11 | $54.84 | $56.77 | $54.40 | $56.65 | $16.36 | 1,115,490 |
| 2017-04-10 | $59.10 | $59.10 | $54.45 | $55.00 | $15.88 | 1,852,200 |
| 2017-04-07 | $61.45 | $61.45 | $59.81 | $59.93 | $17.30 | 961,380 |
| 2017-04-06 | $61.50 | $62.85 | $60.66 | $60.89 | $17.58 | 1,571,260 |
| 2017-04-05 | $59.92 | $60.96 | $58.41 | $60.35 | $17.43 | 962,290 |
| 2017-04-04 | $59.42 | $59.42 | $59.42 | $59.42 | $17.16 | 0 |
| 2017-04-03 | $59.42 | $59.42 | $59.42 | $59.42 | $17.16 | 0 |
| 2017-03-31 | $58.95 | $60.55 | $58.10 | $59.42 | $17.16 | 1,331,330 |
| 2017-03-30 | $60.78 | $61.45 | $58.50 | $58.77 | $16.97 | 1,425,110 |
| 2017-03-29 | $64.80 | $65.77 | $60.58 | $61.15 | $17.66 | 1,456,880 |
| 2017-03-28 | $67.45 | $67.85 | $65.02 | $65.05 | $18.78 | 1,278,860 |
| 2017-03-27 | $68.96 | $69.50 | $67.15 | $67.40 | $19.46 | 1,416,800 |
| 2017-03-24 | $69.20 | $70.19 | $68.51 | $69.60 | $20.10 | 1,946,840 |
| 2017-03-23 | $68.56 | $70.30 | $67.56 | $69.63 | $20.11 | 2,763,100 |
| 2017-03-22 | $66.93 | $68.30 | $65.70 | $68.30 | $19.72 | 1,784,510 |
| 2017-03-21 | $67.67 | $67.68 | $66.50 | $67.50 | $19.49 | 1,348,390 |
| 2017-03-20 | $67.00 | $67.77 | $65.58 | $67.77 | $19.57 | 1,625,340 |
| 2017-03-17 | $68.58 | $70.68 | $66.62 | $67.08 | $19.37 | 2,689,730 |
| 2017-03-16 | $67.70 | $70.85 | $67.70 | $68.78 | $19.86 | 2,973,920 |
| 2017-03-15 | $67.30 | $67.85 | $66.66 | $67.60 | $19.52 | 2,657,810 |
| 2017-03-14 | $64.44 | $70.97 | $64.33 | $68.60 | $19.81 | 4,322,220 |
| 2017-03-13 | $63.49 | $65.47 | $63.49 | $64.70 | $18.68 | 2,045,210 |
| 2017-03-10 | $62.30 | $64.40 | $62.06 | $63.42 | $18.31 | 1,847,930 |
| 2017-03-09 | $62.69 | $63.45 | $61.80 | $62.22 | $17.97 | 885,320 |
| 2017-03-08 | $63.60 | $63.60 | $62.32 | $62.69 | $18.10 | 1,156,140 |
| 2017-03-07 | $62.80 | $63.87 | $62.50 | $63.81 | $18.43 | 1,837,560 |
| 2017-03-06 | $61.58 | $62.90 | $61.58 | $62.43 | $18.03 | 1,262,110 |
| 2017-03-03 | $61.00 | $61.59 | $60.31 | $61.50 | $17.76 | 808,100 |
| 2017-03-02 | $62.28 | $62.60 | $61.15 | $61.20 | $17.67 | 1,025,390 |
| 2017-03-01 | $63.80 | $63.86 | $62.11 | $62.28 | $17.98 | 1,758,750 |
| 2017-02-28 | $60.53 | $65.50 | $60.52 | $63.48 | $18.33 | 2,368,630 |
| 2017-02-27 | $60.86 | $62.70 | $60.51 | $60.85 | $17.57 | 1,457,890 |
| 2017-02-24 | $60.15 | $61.95 | $59.71 | $61.34 | $17.71 | 1,912,390 |
| 2017-02-23 | $59.27 | $60.03 | $58.87 | $60.02 | $17.33 | 1,112,570 |
| 2017-02-22 | $60.10 | $60.43 | $58.08 | $59.19 | $17.09 | 1,098,020 |
| 2017-02-21 | $58.65 | $60.12 | $58.32 | $59.81 | $17.27 | 1,037,260 |
| 2017-02-20 | $58.38 | $59.07 | $56.50 | $59.00 | $17.04 | 1,505,910 |
| 2017-02-17 | $59.21 | $59.88 | $58.32 | $58.62 | $16.93 | 988,440 |
| 2017-02-16 | $59.90 | $60.32 | $59.04 | $59.54 | $17.19 | 902,120 |
| 2017-02-15 | $60.02 | $61.79 | $59.74 | $60.50 | $17.47 | 1,416,760 |
| 2017-02-14 | $61.00 | $61.78 | $60.20 | $60.42 | $17.45 | 1,309,280 |
| 2017-02-13 | $57.80 | $60.94 | $57.07 | $60.92 | $17.59 | 1,539,430 |
| 2017-02-10 | $60.28 | $61.32 | $57.88 | $58.00 | $16.75 | 1,218,530 |
| 2017-02-09 | $60.25 | $61.48 | $60.00 | $60.51 | $17.47 | 1,450,460 |
| 2017-02-08 | $59.51 | $60.79 | $59.06 | $60.46 | $17.46 | 1,256,110 |
| 2017-02-07 | $59.70 | $59.95 | $58.43 | $59.79 | $17.26 | 1,301,260 |
| 2017-02-06 | $57.75 | $61.20 | $57.40 | $59.95 | $17.31 | 1,461,050 |
| 2017-02-03 | $58.38 | $58.38 | $57.21 | $57.37 | $16.57 | 590,200 |
| 2017-02-02 | $58.08 | $58.08 | $58.08 | $58.08 | $16.77 | 0 |
| 2017-02-01 | $58.08 | $58.08 | $58.08 | $58.08 | $16.77 | 0 |
| 2017-01-31 | $58.08 | $58.08 | $58.08 | $58.08 | $16.77 | 0 |
| 2017-01-30 | $58.08 | $58.08 | $58.08 | $58.08 | $16.77 | 0 |
| 2017-01-27 | $58.08 | $58.08 | $58.08 | $58.08 | $16.77 | 0 |
| 2017-01-26 | $58.47 | $58.73 | $57.89 | $58.08 | $16.77 | 794,160 |
| 2017-01-25 | $57.52 | $58.45 | $57.11 | $58.25 | $16.82 | 904,410 |
| 2017-01-24 | $58.20 | $58.61 | $57.11 | $57.25 | $16.53 | 1,011,230 |
| 2017-01-23 | $57.80 | $58.98 | $57.79 | $58.50 | $16.89 | 1,227,370 |
| 2017-01-20 | $56.40 | $58.44 | $55.56 | $58.30 | $16.83 | 1,674,620 |
| 2017-01-19 | $55.95 | $58.30 | $54.70 | $56.55 | $16.33 | 1,912,710 |
| 2017-01-18 | $58.80 | $58.90 | $56.50 | $56.93 | $16.44 | 2,303,140 |
| 2017-01-17 | $59.11 | $64.00 | $56.67 | $62.56 | $18.06 | 2,391,090 |
| 2017-01-16 | $65.31 | $65.50 | $59.44 | $59.44 | $17.16 | 1,948,140 |
| 2017-01-13 | $69.85 | $70.45 | $65.85 | $66.04 | $19.07 | 1,518,820 |
| 2017-01-12 | $68.90 | $71.48 | $68.90 | $69.60 | $20.10 | 773,120 |
| 2017-01-11 | $69.87 | $70.40 | $68.80 | $68.89 | $19.89 | 805,300 |
| 2017-01-10 | $70.11 | $71.00 | $69.50 | $70.00 | $20.21 | 705,290 |
| 2017-01-09 | $69.88 | $70.49 | $68.51 | $70.08 | $20.24 | 922,220 |
| 2017-01-06 | $72.59 | $72.70 | $68.10 | $70.50 | $20.36 | 1,852,110 |
| 2017-01-05 | $73.13 | $73.98 | $71.85 | $72.75 | $21.01 | 1,134,860 |
| 2017-01-04 | $72.10 | $74.06 | $71.68 | $73.64 | $21.26 | 1,259,000 |
| 2017-01-03 | $71.00 | $72.58 | $70.60 | $72.11 | $20.82 | 1,133,530 |
| 2017-01-02 | $70.33 | $70.33 | $70.33 | $70.33 | $20.31 | 0 |
| 2016-12-30 | $72.57 | $72.95 | $69.83 | $70.33 | $20.31 | 1,244,940 |
| 2016-12-29 | $74.40 | $74.65 | $72.01 | $72.57 | $20.95 | 1,107,800 |
| 2016-12-28 | $74.60 | $75.80 | $74.01 | $74.17 | $21.42 | 770,320 |
| 2016-12-27 | $75.68 | $76.07 | $74.80 | $74.90 | $21.63 | 844,110 |
| 2016-12-26 | $74.01 | $76.11 | $71.50 | $75.68 | $21.85 | 1,382,380 |
| 2016-12-23 | $80.30 | $80.59 | $73.11 | $75.00 | $21.66 | 2,386,560 |
| 2016-12-22 | $78.90 | $81.87 | $77.98 | $80.85 | $23.35 | 1,816,040 |
| 2016-12-21 | $78.86 | $79.50 | $77.90 | $79.19 | $22.87 | 1,244,550 |
| 2016-12-20 | $79.00 | $79.24 | $77.77 | $78.78 | $22.75 | 1,062,070 |
| 2016-12-19 | $80.80 | $81.40 | $78.11 | $78.99 | $22.81 | 1,210,170 |
| 2016-12-16 | $80.10 | $81.18 | $79.56 | $80.60 | $23.27 | 1,322,250 |
| 2016-12-15 | $78.00 | $81.40 | $77.91 | $80.41 | $23.22 | 1,800,810 |
| 2016-12-14 | $80.55 | $80.86 | $77.11 | $77.88 | $22.49 | 1,646,730 |
| 2016-12-13 | $79.50 | $81.80 | $77.60 | $80.67 | $23.29 | 1,918,020 |
| 2016-12-12 | $88.88 | $89.80 | $80.28 | $80.40 | $23.22 | 2,610,760 |
| 2016-12-09 | $90.89 | $92.36 | $88.44 | $89.20 | $25.76 | 1,922,580 |
| 2016-12-08 | $96.00 | $96.00 | $90.70 | $91.05 | $26.29 | 2,767,690 |
| 2016-12-07 | $95.80 | $96.68 | $92.20 | $96.48 | $27.86 | 1,922,980 |
| 2016-12-06 | $96.68 | $97.00 | $95.20 | $95.45 | $27.56 | 1,484,630 |
| 2016-12-05 | $95.36 | $97.94 | $93.72 | $96.30 | $27.81 | 2,559,160 |
| 2016-12-02 | $105.00 | $105.00 | $98.22 | $98.36 | $28.40 | 3,954,850 |
| 2016-12-01 | $104.03 | $109.86 | $103.23 | $105.16 | $30.37 | 4,112,240 |
| 2016-11-30 | $102.10 | $106.38 | $101.70 | $105.15 | $30.36 | 3,696,450 |
| 2016-11-29 | $105.66 | $109.66 | $102.04 | $102.50 | $29.60 | 4,298,560 |
| 2016-11-28 | $111.00 | $115.90 | $107.10 | $107.10 | $30.93 | 5,738,650 |
| 2016-11-25 | $101.99 | $113.99 | $101.50 | $113.99 | $32.91 | 8,331,820 |
| 2016-11-24 | $100.31 | $106.20 | $99.02 | $103.63 | $29.92 | 4,771,840 |
| 2016-11-23 | $98.69 | $103.20 | $96.60 | $102.01 | $29.46 | 5,637,350 |
| 2016-11-22 | $98.90 | $103.16 | $98.11 | $100.48 | $29.01 | 5,728,880 |
| 2016-11-21 | $92.19 | $94.86 | $92.19 | $93.78 | $27.08 | 2,363,730 |
| 2016-11-18 | $92.38 | $94.35 | $91.60 | $93.06 | $26.87 | 2,300,860 |
| 2016-11-17 | $91.79 | $92.48 | $91.20 | $91.40 | $26.39 | 1,749,590 |
| 2016-11-16 | $95.70 | $95.80 | $92.18 | $92.27 | $26.64 | 2,472,990 |
| 2016-11-15 | $96.80 | $98.60 | $94.30 | $95.54 | $27.59 | 3,295,760 |
| 2016-11-14 | $103.73 | $107.30 | $98.66 | $98.74 | $28.51 | 5,254,570 |
| 2016-11-11 | $97.40 | $100.88 | $96.00 | $100.55 | $29.03 | 5,597,690 |
| 2016-11-10 | $94.15 | $98.58 | $93.66 | $97.32 | $28.10 | 4,920,310 |
| 2016-11-09 | $94.20 | $94.88 | $91.00 | $94.00 | $27.14 | 2,966,600 |
| 2016-11-08 | $94.50 | $94.80 | $92.51 | $94.29 | $27.23 | 1,996,060 |
| 2016-11-07 | $94.50 | $97.00 | $93.50 | $93.90 | $27.11 | 2,777,870 |
| 2016-11-04 | $93.05 | $95.30 | $93.05 | $94.48 | $27.28 | 2,972,550 |
| 2016-11-03 | $92.46 | $94.97 | $90.03 | $94.15 | $27.19 | 3,766,190 |
| 2016-11-02 | $94.00 | $95.33 | $92.78 | $93.21 | $26.91 | 2,590,300 |
| 2016-11-01 | $92.80 | $95.39 | $92.80 | $94.40 | $27.26 | 2,460,670 |
| 2016-10-31 | $95.11 | $95.37 | $92.06 | $92.77 | $26.79 | 0 |
| 2016-10-28 | $98.70 | $99.00 | $95.57 | $96.94 | $27.99 | 4,055,290 |
| 2016-10-27 | $97.00 | $101.00 | $96.01 | $99.60 | $28.76 | 5,512,400 |
| 2016-10-26 | $93.00 | $97.20 | $91.91 | $97.00 | $28.01 | 4,322,130 |
| 2016-10-25 | $90.99 | $97.00 | $90.98 | $93.70 | $27.06 | 4,486,780 |
| 2016-10-24 | $92.09 | $92.57 | $89.03 | $90.91 | $26.25 | 2,416,160 |
| 2016-10-21 | $91.35 | $93.18 | $88.91 | $92.09 | $26.59 | 3,431,850 |
| 2016-10-20 | $94.68 | $96.49 | $91.20 | $91.84 | $26.52 | 3,555,790 |
| 2016-10-19 | $94.80 | $97.20 | $93.59 | $94.55 | $27.30 | 3,285,850 |
| 2016-10-18 | $93.20 | $95.31 | $91.19 | $95.31 | $27.52 | 3,925,320 |
| 2016-10-17 | $96.00 | $98.99 | $94.80 | $94.90 | $27.40 | 4,108,890 |
| 2016-10-14 | $92.58 | $95.52 | $92.22 | $94.00 | $27.14 | 2,978,950 |
| 2016-10-13 | $96.83 | $98.80 | $92.60 | $93.44 | $26.98 | 4,651,310 |
| 2016-10-12 | $97.00 | $99.56 | $96.00 | $97.38 | $28.12 | 3,929,020 |
| 2016-10-11 | $97.99 | $99.91 | $96.01 | $98.77 | $28.52 | 5,214,320 |
| 2016-10-10 | $91.45 | $99.45 | $89.75 | $98.30 | $28.38 | 6,283,390 |
| 2016-10-07 | $90.41 | $90.41 | $90.41 | $90.41 | $26.11 | 0 |
| 2016-10-06 | $90.41 | $90.41 | $90.41 | $90.41 | $26.11 | 0 |
| 2016-10-05 | $90.41 | $90.41 | $90.41 | $90.41 | $26.11 | 0 |
| 2016-10-04 | $90.41 | $90.41 | $90.41 | $90.41 | $26.11 | 0 |
| 2016-10-03 | $90.41 | $90.41 | $90.41 | $90.41 | $26.11 | 0 |
| 2016-09-30 | $87.70 | $90.97 | $86.78 | $90.41 | $26.11 | 4,236,750 |
| 2016-09-29 | $83.15 | $91.49 | $82.50 | $88.90 | $25.67 | 5,488,890 |
| 2016-09-28 | $87.60 | $87.90 | $83.77 | $83.77 | $24.19 | 3,981,190 |
| 2016-09-27 | $81.50 | $88.15 | $81.50 | $88.01 | $25.41 | 4,875,600 |
| 2016-09-26 | $81.80 | $85.78 | $79.69 | $82.54 | $23.83 | 4,308,810 |
| 2016-09-23 | $83.93 | $85.93 | $82.40 | $82.52 | $23.83 | 3,347,420 |
| 2016-09-22 | $86.55 | $86.70 | $84.03 | $84.46 | $24.39 | 3,496,490 |
| 2016-09-21 | $87.00 | $87.87 | $85.03 | $85.85 | $24.79 | 3,914,100 |
| 2016-09-20 | $91.98 | $93.25 | $86.40 | $87.33 | $25.22 | 5,465,830 |
| 2016-09-19 | $96.32 | $96.90 | $91.50 | $92.40 | $26.68 | 5,179,550 |
| 2016-09-16 | $96.44 | $96.44 | $96.44 | $96.44 | $27.85 | 0 |
| 2016-09-15 | $96.44 | $96.44 | $96.44 | $96.44 | $27.85 | 0 |
| 2016-09-14 | $92.01 | $98.65 | $92.01 | $96.44 | $27.85 | 6,432,050 |
| 2016-09-13 | $95.61 | $97.20 | $92.00 | $93.00 | $26.85 | 6,668,360 |
| 2016-09-12 | $85.50 | $94.46 | $85.50 | $92.21 | $26.63 | 7,397,370 |
| 2016-09-09 | $103.00 | $103.12 | $93.55 | $93.82 | $27.09 | 12,945,510 |
| 2016-09-08 | $98.20 | $98.20 | $98.20 | $98.20 | $28.36 | 463,710 |
| 2016-09-07 | $89.27 | $89.27 | $89.27 | $89.27 | $25.78 | 67,080 |
| 2016-09-06 | $81.15 | $81.15 | $81.15 | $81.15 | $23.43 | 34,480 |
| 2016-09-05 | $73.77 | $73.77 | $73.77 | $73.77 | $21.30 | 15,180 |
| 2016-09-02 | $67.06 | $67.06 | $67.06 | $67.06 | $19.36 | 22,500 |
| 2016-09-01 | $60.96 | $60.96 | $60.96 | $60.96 | $17.60 | 23,100 |
| 2016-08-31 | $55.42 | $55.42 | $55.42 | $55.42 | $16.00 | 13,390 |
| 2016-08-30 | $50.38 | $50.38 | $50.38 | $50.38 | $14.55 | 7,340 |
| 2016-08-29 | $45.80 | $45.80 | $45.80 | $45.80 | $13.22 | 7,520 |
| 2016-08-26 | $41.64 | $41.64 | $41.64 | $41.64 | $12.02 | 4,000 |
| 2016-08-25 | $37.85 | $37.85 | $37.85 | $37.85 | $10.93 | 4,340 |
| 2016-08-24 | $34.41 | $34.41 | $34.41 | $34.41 | $9.94 | 3,000 |
| 2016-08-23 | $31.28 | $31.28 | $31.28 | $31.28 | $9.03 | 1,200 |
| 2016-08-22 | $28.44 | $28.44 | $28.44 | $28.44 | $8.21 | 2,180 |
| 2016-08-19 | $25.85 | $25.85 | $25.85 | $25.85 | $7.46 | 2,100 |
| 2016-08-18 | $19.58 | $23.50 | $19.58 | $23.50 | $6.79 | 5,700 |
New Trend International (300532) News Headlines
Recent New Trend International (300532) News
Similar Companies to New Trend International (300532) 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 | -- | -- | -- |