SGSG Science Technology Company Ltd Zhuhai (300561) Exchange: SHE
Data as of July 17, 2025
$11.03 ($0.01) 0.09%
SGSG Science Technology Company Ltd Zhuhai - Daily Information
Click for more stock information on SGSG Science Technology Company Ltd Zhuhai.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.97 |
| Previous Close | $11.03 |
| High | $11.10 |
| Low | $10.86 |
| Adjusted Open | $10.97 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.10 |
| Adjusted Low | $10.86 |
About SGSG Science Technology Company Ltd Zhuhai (300561)
Invest in SGSG Science Technology Company Ltd Zhuhai (300561)
Historical Stock Data for SGSG Science Technology Company Ltd Zhuhai (300561)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $10.97 | $11.10 | $10.86 | $11.03 | $11.03 | 10,186,000 |
| 2025-07-14 | $11.27 | $11.41 | $10.83 | $11.02 | $11.02 | 16,908,800 |
| 2025-07-11 | $11.09 | $11.45 | $11.09 | $11.28 | $11.28 | 15,619,520 |
| 2025-07-10 | $11.16 | $11.30 | $11.06 | $11.13 | $11.13 | 12,547,370 |
| 2025-07-09 | $11.36 | $11.57 | $11.18 | $11.21 | $11.21 | 16,424,860 |
| 2025-07-08 | $11.01 | $11.48 | $11.01 | $11.48 | $11.48 | 25,555,490 |
| 2025-07-07 | $11.73 | $11.96 | $11.00 | $11.01 | $11.01 | 44,197,210 |
| 2025-07-04 | $13.29 | $13.62 | $13.08 | $13.18 | $13.18 | 17,328,950 |
| 2025-07-03 | $13.20 | $13.69 | $13.20 | $13.39 | $13.39 | 17,217,230 |
| 2025-07-02 | $13.07 | $13.40 | $12.86 | $13.20 | $13.20 | 17,211,040 |
| 2025-07-01 | $13.20 | $13.47 | $12.96 | $13.15 | $13.15 | 15,751,330 |
| 2025-06-30 | $12.96 | $13.42 | $12.96 | $13.20 | $13.20 | 19,048,510 |
| 2025-06-27 | $12.98 | $13.79 | $12.84 | $12.89 | $12.89 | 25,613,820 |
| 2025-06-26 | $13.19 | $14.25 | $13.02 | $13.23 | $13.23 | 39,629,520 |
| 2025-06-25 | $11.72 | $13.44 | $11.72 | $13.04 | $13.04 | 35,148,450 |
| 2025-06-24 | $11.41 | $11.90 | $11.40 | $11.72 | $11.72 | 12,775,670 |
| 2025-06-23 | $11.05 | $11.50 | $10.98 | $11.40 | $11.40 | 10,156,030 |
| 2025-06-20 | $11.78 | $11.89 | $11.18 | $11.19 | $11.19 | 12,471,190 |
| 2025-06-19 | $12.34 | $12.36 | $11.77 | $11.77 | $11.77 | 12,464,400 |
| 2025-06-18 | $12.27 | $12.54 | $12.21 | $12.26 | $12.26 | 9,575,400 |
| 2025-06-17 | $12.55 | $12.62 | $12.15 | $12.24 | $12.24 | 10,837,890 |
| 2025-06-13 | $12.99 | $12.99 | $12.13 | $12.16 | $12.16 | 19,338,650 |
| 2025-06-12 | $13.20 | $13.34 | $12.90 | $13.01 | $13.01 | 13,909,050 |
| 2025-06-11 | $13.38 | $13.69 | $13.17 | $13.28 | $13.28 | 14,885,330 |
| 2025-06-10 | $13.19 | $13.64 | $13.01 | $13.41 | $13.41 | 19,623,880 |
| 2025-06-09 | $13.21 | $13.44 | $13.16 | $13.25 | $13.25 | 12,125,420 |
| 2025-06-06 | $13.23 | $13.55 | $13.09 | $13.17 | $13.17 | 12,611,530 |
| 2025-06-05 | $13.40 | $13.48 | $12.95 | $13.24 | $13.24 | 19,445,550 |
| 2025-06-04 | $13.20 | $13.88 | $13.20 | $13.51 | $13.51 | 16,866,170 |
| 2025-06-03 | $13.75 | $13.86 | $13.20 | $13.30 | $13.30 | 17,671,180 |
| 2025-05-30 | $13.78 | $14.35 | $13.65 | $13.91 | $13.91 | 18,435,410 |
| 2025-05-29 | $13.55 | $14.28 | $13.54 | $13.96 | $13.96 | 24,190,480 |
| 2025-05-28 | $14.30 | $14.30 | $13.52 | $13.62 | $13.62 | 24,160,530 |
| 2025-05-27 | $14.05 | $14.75 | $13.70 | $14.30 | $14.30 | 34,085,110 |
| 2025-05-26 | $12.95 | $14.29 | $12.95 | $14.02 | $14.02 | 34,956,460 |
| 2025-05-23 | $12.70 | $13.67 | $12.70 | $12.88 | $12.88 | 30,874,870 |
| 2025-05-22 | $13.07 | $13.36 | $12.62 | $12.75 | $12.75 | 24,957,010 |
| 2025-05-21 | $12.10 | $13.04 | $12.07 | $12.94 | $12.94 | 28,411,330 |
| 2025-05-20 | $11.95 | $12.37 | $11.95 | $12.08 | $12.08 | 17,008,930 |
| 2025-05-19 | $11.88 | $12.06 | $11.86 | $11.95 | $11.95 | 15,002,040 |
| 2025-05-16 | $11.75 | $11.90 | $11.60 | $11.61 | $11.61 | 14,138,330 |
| 2025-05-15 | $12.10 | $12.24 | $11.84 | $11.87 | $11.87 | 17,456,320 |
| 2025-05-14 | $12.22 | $12.73 | $11.62 | $12.33 | $12.33 | 29,328,000 |
| 2025-05-13 | $12.92 | $13.24 | $12.31 | $12.35 | $12.35 | 25,845,720 |
| 2025-05-12 | $12.85 | $12.95 | $12.38 | $12.76 | $12.76 | 21,619,690 |
| 2025-05-09 | $13.00 | $13.35 | $12.62 | $12.70 | $12.70 | 28,296,030 |
| 2025-05-08 | $12.15 | $13.39 | $12.14 | $13.14 | $13.14 | 30,986,140 |
| 2025-05-07 | $12.97 | $13.19 | $12.17 | $12.39 | $12.39 | 27,801,710 |
| 2025-05-06 | $11.98 | $12.56 | $11.69 | $12.56 | $12.56 | 25,348,820 |
| 2025-04-30 | $11.19 | $12.12 | $11.19 | $11.83 | $11.83 | 30,351,740 |
| 2025-04-29 | $11.03 | $11.55 | $11.03 | $11.10 | $11.10 | 25,435,490 |
| 2025-04-28 | $11.67 | $11.94 | $10.89 | $11.06 | $11.06 | 34,410,530 |
| 2025-04-25 | $12.45 | $12.56 | $11.78 | $11.82 | $11.82 | 52,586,120 |
| 2025-04-24 | $13.25 | $14.42 | $13.20 | $13.20 | $13.20 | 35,279,340 |
| 2025-04-22 | $17.01 | $18.24 | $16.40 | $16.50 | $16.50 | 44,094,940 |
| 2025-04-21 | $17.22 | $17.89 | $17.22 | $17.32 | $17.32 | 39,046,930 |
| 2025-04-18 | $19.11 | $20.16 | $18.60 | $18.64 | $18.64 | 32,214,300 |
| 2025-04-17 | $20.59 | $21.47 | $19.67 | $19.71 | $19.71 | 36,000,350 |
| 2025-04-16 | $21.90 | $21.99 | $20.08 | $20.47 | $20.47 | 39,094,130 |
| 2025-04-15 | $24.22 | $24.50 | $21.53 | $22.00 | $22.00 | 53,295,960 |
| 2025-04-14 | $21.70 | $25.08 | $21.70 | $24.23 | $24.23 | 64,102,980 |
| 2025-04-11 | $22.59 | $23.66 | $21.47 | $21.50 | $21.50 | 63,170,840 |
| 2025-04-10 | $18.56 | $21.67 | $18.56 | $21.67 | $21.67 | 49,063,790 |
| 2025-04-09 | $17.88 | $18.48 | $15.00 | $18.06 | $18.06 | 43,604,150 |
| 2025-04-08 | $17.00 | $18.49 | $16.90 | $18.10 | $18.10 | 50,141,740 |
| 2025-04-07 | $17.90 | $18.79 | $17.33 | $17.33 | $17.33 | 43,474,490 |
| 2025-04-03 | $18.55 | $25.20 | $18.55 | $21.66 | $21.66 | 79,324,890 |
| 2025-04-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1,343,600 |
| 2025-04-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 961,000 |
| 2025-03-31 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 1,618,100 |
| 2025-03-28 | $43.00 | $43.81 | $42.58 | $42.70 | $42.70 | 13,311,920 |
| 2025-03-27 | $42.13 | $44.44 | $42.13 | $43.25 | $43.25 | 18,682,100 |
| 2025-03-26 | $41.80 | $43.46 | $41.70 | $42.43 | $42.43 | 12,287,950 |
| 2025-03-25 | $44.00 | $44.29 | $42.00 | $42.00 | $42.00 | 15,231,170 |
| 2025-03-24 | $43.42 | $44.88 | $42.28 | $44.32 | $44.32 | 19,213,780 |
| 2025-03-21 | $43.80 | $44.98 | $43.08 | $43.15 | $43.15 | 15,652,300 |
| 2025-03-20 | $45.60 | $45.99 | $44.12 | $44.15 | $44.15 | 22,893,640 |
| 2025-03-19 | $45.03 | $47.00 | $44.67 | $46.18 | $46.18 | 24,918,870 |
| 2025-03-18 | $46.66 | $46.85 | $45.08 | $45.36 | $45.36 | 21,762,580 |
| 2025-03-17 | $47.03 | $47.96 | $45.82 | $46.12 | $46.12 | 33,856,030 |
| 2025-03-14 | $45.49 | $52.98 | $45.49 | $49.00 | $49.00 | 57,265,890 |
| 2025-03-13 | $43.44 | $47.80 | $43.08 | $45.48 | $45.48 | 45,138,080 |
| 2025-03-12 | $42.79 | $45.05 | $42.30 | $43.90 | $43.90 | 26,231,580 |
| 2025-03-11 | $41.93 | $42.39 | $41.65 | $42.12 | $42.12 | 9,801,090 |
| 2025-03-10 | $42.15 | $42.78 | $41.80 | $42.49 | $42.49 | 11,159,340 |
| 2025-03-07 | $43.54 | $43.90 | $42.00 | $42.15 | $42.15 | 21,607,420 |
| 2025-03-06 | $43.51 | $45.38 | $43.20 | $44.64 | $44.64 | 26,930,110 |
| 2025-03-05 | $42.12 | $45.52 | $41.20 | $43.51 | $43.51 | 29,250,520 |
| 2025-03-04 | $41.23 | $42.54 | $41.23 | $42.23 | $42.23 | 14,050,830 |
| 2025-03-03 | $45.12 | $45.53 | $41.71 | $42.24 | $42.24 | 28,396,560 |
| 2025-02-28 | $45.28 | $49.65 | $45.10 | $46.88 | $46.88 | 35,254,910 |
| 2025-02-27 | $47.12 | $47.64 | $44.56 | $45.46 | $45.46 | 23,843,680 |
| 2025-02-26 | $47.00 | $47.76 | $45.50 | $47.76 | $47.76 | 27,515,340 |
| 2025-02-25 | $47.94 | $49.09 | $46.57 | $46.81 | $46.81 | 21,387,030 |
| 2025-02-24 | $48.60 | $49.29 | $47.86 | $48.57 | $48.57 | 20,184,480 |
| 2025-02-20 | $48.61 | $50.50 | $48.60 | $49.32 | $49.32 | 19,185,960 |
| 2025-02-19 | $48.66 | $50.15 | $47.68 | $49.27 | $49.27 | 22,763,240 |
| 2025-02-18 | $51.00 | $51.40 | $48.36 | $48.41 | $48.41 | 28,196,790 |
| 2025-02-17 | $51.95 | $53.74 | $51.31 | $51.69 | $51.69 | 26,104,600 |
| 2025-02-14 | $51.62 | $52.67 | $50.70 | $50.85 | $50.85 | 22,094,590 |
| 2025-02-13 | $53.55 | $53.66 | $51.85 | $51.93 | $51.93 | 28,546,390 |
| 2025-02-12 | $52.50 | $55.15 | $51.73 | $54.64 | $54.64 | 39,123,570 |
| 2025-02-11 | $53.15 | $56.30 | $52.52 | $54.09 | $54.09 | 46,360,130 |
| 2025-02-10 | $53.50 | $53.77 | $52.33 | $53.40 | $53.40 | 32,355,360 |
| 2025-02-07 | $52.00 | $56.94 | $52.00 | $53.87 | $53.87 | 47,593,260 |
| 2025-02-06 | $51.44 | $53.99 | $50.80 | $52.43 | $52.43 | 35,089,470 |
| 2025-02-05 | $49.62 | $53.80 | $48.61 | $52.46 | $52.46 | 36,122,980 |
| 2025-01-27 | $53.11 | $54.20 | $49.13 | $49.58 | $49.58 | 32,622,680 |
| 2025-01-24 | $55.71 | $57.20 | $54.12 | $54.54 | $54.54 | 37,477,520 |
| 2025-01-23 | $62.58 | $63.65 | $57.00 | $57.24 | $57.24 | 54,795,390 |
| 2025-01-22 | $54.55 | $63.27 | $53.75 | $61.12 | $61.12 | 63,438,270 |
| 2025-01-21 | $57.21 | $57.27 | $54.05 | $55.53 | $55.53 | 30,386,250 |
| 2025-01-20 | $58.07 | $58.44 | $55.65 | $56.47 | $56.47 | 30,050,080 |
| 2025-01-17 | $57.11 | $60.30 | $56.16 | $57.05 | $57.05 | 40,879,780 |
| 2025-01-16 | $60.45 | $62.65 | $58.00 | $58.40 | $58.40 | 43,160,700 |
| 2025-01-15 | $61.50 | $61.95 | $58.99 | $59.42 | $59.42 | 46,141,970 |
| 2025-01-14 | $61.10 | $67.00 | $59.44 | $63.60 | $63.60 | 75,941,760 |
| 2025-01-13 | $56.00 | $62.58 | $56.00 | $61.20 | $61.20 | 60,302,060 |
| 2025-01-09 | $61.00 | $62.20 | $58.50 | $60.32 | $60.32 | 56,795,770 |
| 2025-01-08 | $59.00 | $68.30 | $58.11 | $61.50 | $61.50 | 85,542,700 |
| 2025-01-07 | $49.00 | $59.30 | $49.00 | $59.30 | $59.30 | 67,304,230 |
| 2025-01-06 | $56.85 | $59.00 | $48.62 | $49.42 | $49.42 | 54,124,900 |
| 2025-01-03 | $57.50 | $59.35 | $55.10 | $58.39 | $58.39 | 54,563,200 |
| 2025-01-02 | $55.00 | $59.15 | $55.00 | $58.01 | $58.01 | 60,964,900 |
| 2024-12-31 | $58.00 | $61.47 | $54.27 | $54.96 | $54.96 | 61,123,010 |
| 2024-12-30 | $51.27 | $61.69 | $51.26 | $58.78 | $58.78 | 69,989,760 |
| 2024-12-27 | $45.56 | $54.86 | $45.15 | $52.60 | $52.60 | 67,834,760 |
| 2024-12-26 | $45.12 | $46.50 | $44.72 | $46.02 | $46.02 | 35,703,310 |
| 2024-12-25 | $46.34 | $49.49 | $45.40 | $45.59 | $45.59 | 37,228,670 |
| 2024-12-24 | $51.81 | $52.01 | $45.00 | $48.12 | $48.12 | 57,553,770 |
| 2024-12-23 | $51.08 | $54.44 | $50.51 | $52.59 | $52.59 | 49,837,720 |
| 2024-12-20 | $53.89 | $54.90 | $51.04 | $51.15 | $51.15 | 55,629,270 |
| 2024-12-19 | $55.60 | $59.69 | $54.25 | $55.14 | $55.14 | 45,022,390 |
| 2024-12-18 | $59.74 | $62.30 | $54.69 | $57.66 | $57.66 | 61,878,520 |
| 2024-12-17 | $63.00 | $68.54 | $59.00 | $60.04 | $60.04 | 64,929,080 |
| 2024-12-16 | $58.95 | $63.00 | $57.66 | $62.87 | $62.87 | 57,317,120 |
| 2024-12-13 | $60.00 | $64.64 | $58.50 | $58.93 | $58.93 | 65,171,240 |
| 2024-12-12 | $53.00 | $64.68 | $52.00 | $64.68 | $64.68 | 78,770,680 |
| 2024-12-11 | $52.00 | $54.00 | $50.10 | $53.90 | $53.90 | 55,825,730 |
| 2024-12-10 | $59.90 | $59.90 | $51.41 | $51.67 | $51.67 | 73,291,130 |
| 2024-12-09 | $44.00 | $49.98 | $43.80 | $49.95 | $49.95 | 64,050,170 |
| 2024-12-06 | $43.24 | $48.00 | $40.79 | $45.68 | $45.68 | 66,831,610 |
| 2024-12-05 | $43.73 | $45.62 | $43.02 | $43.77 | $43.77 | 43,370,120 |
| 2024-12-04 | $45.32 | $48.83 | $42.09 | $43.72 | $43.72 | 63,279,340 |
| 2024-12-03 | $45.00 | $51.80 | $44.03 | $47.91 | $47.91 | 81,587,880 |
| 2024-12-02 | $44.02 | $52.88 | $42.10 | $46.69 | $46.69 | 89,457,210 |
| 2024-11-29 | $41.10 | $48.13 | $41.10 | $48.13 | $48.13 | 71,807,560 |
| 2024-11-28 | $39.33 | $42.83 | $37.32 | $40.11 | $40.11 | 90,299,160 |
| 2024-11-27 | $29.30 | $36.23 | $29.30 | $36.23 | $36.23 | 62,595,510 |
| 2024-11-26 | $27.70 | $32.00 | $27.39 | $30.19 | $30.19 | 57,412,120 |
| 2024-11-25 | $28.85 | $29.44 | $27.13 | $28.20 | $28.20 | 40,253,120 |
| 2024-11-22 | $30.42 | $31.60 | $29.00 | $29.28 | $29.28 | 59,635,060 |
| 2024-11-21 | $29.58 | $33.88 | $29.03 | $31.85 | $31.85 | 80,037,140 |
| 2024-11-20 | $28.49 | $32.77 | $28.41 | $31.03 | $31.03 | 87,720,490 |
| 2024-11-19 | $23.30 | $27.58 | $22.87 | $27.58 | $27.58 | 58,988,200 |
| 2024-11-18 | $24.15 | $24.90 | $22.20 | $22.98 | $22.98 | 28,756,460 |
| 2024-11-15 | $26.86 | $27.56 | $24.04 | $24.15 | $24.15 | 38,833,370 |
| 2024-11-14 | $27.08 | $28.00 | $26.72 | $26.72 | $26.72 | 28,711,820 |
| 2024-11-13 | $27.04 | $29.36 | $26.00 | $27.69 | $27.69 | 44,766,110 |
| 2024-11-12 | $28.51 | $29.90 | $26.70 | $27.90 | $27.90 | 42,055,930 |
| 2024-11-11 | $27.96 | $29.38 | $26.71 | $28.50 | $28.50 | 52,589,240 |
| 2024-11-08 | $28.14 | $32.90 | $26.75 | $30.00 | $30.00 | 81,525,650 |
| 2024-11-07 | $22.90 | $27.85 | $22.18 | $27.85 | $27.85 | 75,271,920 |
| 2024-11-06 | $24.58 | $27.55 | $22.75 | $23.21 | $23.21 | 81,170,460 |
| 2024-11-05 | $22.87 | $25.00 | $21.78 | $24.22 | $24.22 | 82,121,730 |
| 2024-11-04 | $17.82 | $20.90 | $17.75 | $20.90 | $20.90 | 40,354,990 |
| 2024-11-01 | $19.12 | $19.27 | $17.38 | $17.42 | $17.42 | 29,762,540 |
| 2024-10-31 | $18.35 | $20.30 | $18.32 | $19.59 | $19.59 | 32,872,890 |
| 2024-10-30 | $19.09 | $19.30 | $18.06 | $18.60 | $18.60 | 27,264,310 |
| 2024-10-29 | $20.50 | $21.27 | $19.58 | $19.65 | $19.65 | 32,459,080 |
| 2024-10-28 | $19.06 | $20.69 | $19.05 | $20.50 | $20.50 | 33,063,330 |
| 2024-10-25 | $19.26 | $19.98 | $19.05 | $19.42 | $19.42 | 22,146,880 |
| 2024-10-24 | $19.70 | $20.15 | $18.80 | $19.00 | $19.00 | 26,073,840 |
| 2024-10-23 | $20.26 | $21.58 | $20.06 | $20.37 | $20.37 | 34,181,510 |
| 2024-10-22 | $21.30 | $21.55 | $20.06 | $20.61 | $20.61 | 34,141,970 |
| 2024-10-21 | $20.14 | $22.00 | $20.00 | $21.49 | $21.49 | 55,854,520 |
| 2024-10-18 | $18.71 | $22.36 | $18.03 | $20.62 | $20.62 | 59,730,460 |
| 2024-10-17 | $20.51 | $20.89 | $19.03 | $19.29 | $19.29 | 44,020,900 |
| 2024-10-16 | $17.90 | $20.17 | $17.86 | $19.75 | $19.75 | 41,087,210 |
| 2024-10-15 | $18.88 | $20.77 | $18.39 | $18.67 | $18.67 | 43,167,210 |
| 2024-10-14 | $18.76 | $19.99 | $18.20 | $19.70 | $19.70 | 38,862,870 |
| 2024-10-11 | $17.05 | $20.06 | $17.05 | $18.06 | $18.06 | 37,037,960 |
| 2024-10-10 | $22.85 | $22.85 | $19.16 | $19.16 | $19.16 | 47,936,890 |
| 2024-10-09 | $20.79 | $28.00 | $19.53 | $23.95 | $23.95 | 83,162,000 |
| 2024-10-08 | $24.04 | $24.04 | $21.71 | $24.04 | $24.04 | 55,693,760 |
| 2024-09-30 | $18.05 | $20.03 | $18.00 | $20.03 | $20.03 | 68,109,150 |
| 2024-09-27 | $15.04 | $17.88 | $14.47 | $16.69 | $16.69 | 84,526,730 |
| 2024-09-26 | $13.51 | $16.33 | $13.51 | $15.04 | $15.04 | 88,261,510 |
| 2024-09-25 | $13.80 | $15.26 | $13.52 | $15.26 | $15.26 | 96,965,500 |
| 2024-09-24 | $10.88 | $12.72 | $10.11 | $12.72 | $12.72 | 71,243,350 |
| 2024-09-23 | $10.58 | $10.99 | $10.34 | $10.60 | $10.60 | 38,344,030 |
| 2024-09-20 | $10.10 | $11.69 | $10.10 | $11.00 | $11.00 | 57,139,170 |
| 2024-09-19 | $10.01 | $11.18 | $9.71 | $10.47 | $10.47 | 56,093,140 |
| 2024-09-18 | $9.10 | $10.98 | $9.00 | $10.54 | $10.54 | 55,513,010 |
| 2024-09-13 | $9.12 | $9.58 | $9.05 | $9.15 | $9.15 | 28,832,480 |
| 2024-09-12 | $9.08 | $9.50 | $8.77 | $9.49 | $9.49 | 40,371,890 |
| 2024-09-11 | $9.06 | $9.77 | $8.93 | $9.24 | $9.24 | 37,181,600 |
| 2024-09-10 | $9.86 | $9.96 | $9.01 | $9.31 | $9.31 | 42,291,800 |
| 2024-09-09 | $9.18 | $11.31 | $8.90 | $10.17 | $10.17 | 63,735,310 |
| 2024-09-06 | $8.12 | $9.73 | $8.12 | $9.73 | $9.73 | 33,085,750 |
| 2024-09-05 | $7.87 | $8.15 | $7.85 | $8.11 | $8.11 | 10,735,800 |
| 2024-09-04 | $7.83 | $7.93 | $7.74 | $7.79 | $7.79 | 3,695,000 |
| 2024-09-03 | $7.85 | $7.94 | $7.73 | $7.91 | $7.91 | 4,528,690 |
| 2024-09-02 | $8.00 | $8.11 | $7.81 | $7.81 | $7.81 | 6,622,500 |
| 2024-08-30 | $7.70 | $8.23 | $7.70 | $8.04 | $8.04 | 8,960,160 |
| 2024-08-29 | $7.58 | $7.75 | $7.52 | $7.71 | $7.71 | 4,588,930 |
| 2024-08-28 | $7.57 | $7.68 | $7.38 | $7.61 | $7.61 | 4,970,130 |
| 2024-08-27 | $7.76 | $7.81 | $7.55 | $7.57 | $7.57 | 5,848,030 |
| 2024-08-26 | $7.83 | $7.91 | $7.66 | $7.79 | $7.79 | 5,200,560 |
| 2024-08-23 | $7.72 | $7.99 | $7.70 | $7.83 | $7.83 | 6,401,100 |
| 2024-08-22 | $8.06 | $8.22 | $7.76 | $7.76 | $7.76 | 7,066,500 |
| 2024-08-21 | $8.09 | $8.35 | $8.05 | $8.10 | $8.10 | 6,539,000 |
| 2024-08-20 | $8.18 | $8.22 | $8.05 | $8.09 | $8.09 | 7,137,700 |
| 2024-08-19 | $8.17 | $8.40 | $8.02 | $8.23 | $8.23 | 10,098,620 |
| 2024-08-16 | $8.13 | $8.27 | $8.10 | $8.10 | $8.10 | 6,769,250 |
| 2024-08-15 | $7.90 | $8.20 | $7.81 | $8.18 | $8.18 | 8,533,950 |
| 2024-08-14 | $7.92 | $8.00 | $7.88 | $7.92 | $7.92 | 3,829,200 |
| 2024-08-13 | $7.80 | $7.91 | $7.71 | $7.90 | $7.90 | 4,703,040 |
| 2024-08-12 | $7.95 | $7.95 | $7.74 | $7.79 | $7.79 | 4,959,080 |
| 2024-08-09 | $8.08 | $8.13 | $7.96 | $7.97 | $7.97 | 5,132,340 |
| 2024-08-08 | $8.05 | $8.17 | $7.87 | $8.05 | $8.05 | 7,138,520 |
| 2024-08-07 | $8.07 | $8.24 | $8.05 | $8.13 | $8.13 | 7,143,230 |
| 2024-08-06 | $8.12 | $8.25 | $7.98 | $8.10 | $8.10 | 8,240,200 |
| 2024-08-05 | $8.29 | $8.48 | $8.00 | $8.00 | $8.00 | 12,018,800 |
| 2024-08-02 | $8.69 | $8.69 | $8.34 | $8.36 | $8.36 | 13,193,300 |
| 2024-08-01 | $8.70 | $8.84 | $8.61 | $8.70 | $8.70 | 19,627,420 |
| 2024-07-31 | $8.23 | $8.98 | $8.19 | $8.80 | $8.80 | 29,783,820 |
| 2024-07-30 | $8.49 | $8.63 | $8.20 | $8.21 | $8.21 | 19,334,800 |
| 2024-07-29 | $8.01 | $8.27 | $7.94 | $8.24 | $8.24 | 13,753,710 |
| 2024-07-26 | $7.91 | $8.24 | $7.88 | $8.01 | $8.01 | 11,651,200 |
| 2024-07-25 | $7.77 | $8.10 | $7.77 | $7.91 | $7.91 | 9,786,400 |
| 2024-07-24 | $8.07 | $8.18 | $7.87 | $7.90 | $7.90 | 11,934,750 |
| 2024-07-23 | $8.24 | $8.41 | $8.16 | $8.21 | $8.21 | 17,273,730 |
| 2024-07-22 | $8.26 | $8.50 | $7.98 | $8.35 | $8.35 | 24,170,750 |
| 2024-07-19 | $7.80 | $8.04 | $7.77 | $7.99 | $7.99 | 12,569,340 |
| 2024-07-18 | $7.89 | $7.90 | $7.59 | $7.80 | $7.80 | 11,876,880 |
| 2024-07-17 | $8.08 | $8.23 | $7.88 | $7.89 | $7.89 | 12,705,200 |
| 2024-07-16 | $8.29 | $8.38 | $8.09 | $8.17 | $8.17 | 14,271,420 |
| 2024-07-15 | $8.75 | $8.75 | $8.35 | $8.40 | $8.40 | 16,185,200 |
| 2024-07-12 | $9.00 | $9.20 | $8.73 | $8.76 | $8.76 | 22,691,980 |
| 2024-07-11 | $8.76 | $9.22 | $8.61 | $9.02 | $9.02 | 29,193,170 |
| 2024-07-10 | $8.41 | $8.88 | $8.37 | $8.62 | $8.62 | 26,398,720 |
| 2024-07-09 | $8.38 | $8.69 | $8.09 | $8.65 | $8.65 | 28,279,440 |
| 2024-07-08 | $9.01 | $9.17 | $8.46 | $8.54 | $8.54 | 29,429,450 |
| 2024-07-05 | $9.90 | $10.14 | $9.38 | $9.38 | $9.38 | 40,055,120 |
| 2024-07-04 | $9.49 | $10.75 | $9.30 | $10.45 | $10.45 | 56,341,600 |
| 2024-07-03 | $12.29 | $12.50 | $9.98 | $10.06 | $10.06 | 66,355,990 |
| 2024-07-02 | $11.00 | $11.60 | $10.85 | $11.60 | $11.60 | 22,556,660 |
| 2024-07-01 | $8.07 | $9.67 | $7.91 | $9.67 | $9.67 | 22,159,120 |
| 2024-06-28 | $8.23 | $8.56 | $8.04 | $8.06 | $8.06 | 11,744,430 |
| 2024-06-27 | $8.76 | $8.80 | $8.28 | $8.34 | $8.34 | 13,735,010 |
| 2024-06-26 | $8.55 | $8.98 | $8.42 | $8.81 | $8.81 | 18,695,750 |
| 2024-06-25 | $8.45 | $9.10 | $8.27 | $8.97 | $8.97 | 23,627,890 |
| 2024-06-24 | $7.78 | $9.60 | $7.51 | $8.79 | $8.79 | 25,141,590 |
| 2024-06-21 | $7.59 | $8.19 | $7.38 | $8.05 | $8.05 | 11,748,510 |
| 2024-06-20 | $7.86 | $7.87 | $7.55 | $7.56 | $7.56 | 2,623,700 |
| 2024-06-19 | $7.76 | $8.01 | $7.75 | $7.80 | $7.80 | 3,225,610 |
| 2024-06-18 | $7.56 | $7.79 | $7.50 | $7.76 | $7.76 | 3,327,280 |
| 2024-06-17 | $7.62 | $7.67 | $7.52 | $7.55 | $7.55 | 2,898,260 |
| 2024-06-14 | $7.58 | $7.75 | $7.44 | $7.66 | $7.66 | 3,031,720 |
| 2024-06-13 | $7.62 | $7.71 | $7.52 | $7.59 | $7.59 | 2,938,380 |
| 2024-06-12 | $7.53 | $7.70 | $7.41 | $7.61 | $7.61 | 3,173,560 |
| 2024-06-11 | $7.35 | $7.58 | $7.13 | $7.49 | $7.49 | 3,701,530 |
| 2024-06-07 | $7.13 | $7.41 | $7.13 | $7.37 | $7.37 | 4,952,250 |
| 2024-06-06 | $7.52 | $7.59 | $6.97 | $7.03 | $7.03 | 6,492,500 |
| 2024-06-05 | $7.68 | $7.75 | $7.53 | $7.55 | $7.55 | 3,076,710 |
| 2024-06-04 | $7.92 | $7.92 | $7.52 | $7.64 | $7.64 | 4,049,370 |
| 2024-06-03 | $8.24 | $8.26 | $7.85 | $7.92 | $7.92 | 3,904,790 |
| 2024-05-31 | $7.99 | $8.29 | $7.98 | $8.25 | $8.25 | 3,312,760 |
| 2024-05-30 | $7.97 | $8.05 | $7.85 | $7.98 | $7.98 | 2,473,010 |
| 2024-05-29 | $8.06 | $8.27 | $7.97 | $8.00 | $8.00 | 2,657,220 |
| 2024-05-28 | $8.18 | $8.24 | $8.01 | $8.09 | $8.09 | 1,847,580 |
| 2024-05-27 | $8.14 | $8.26 | $7.96 | $8.19 | $8.19 | 2,791,900 |
| 2024-05-24 | $8.23 | $8.36 | $8.16 | $8.16 | $8.16 | 1,925,030 |
| 2024-05-23 | $8.48 | $8.49 | $8.25 | $8.28 | $8.28 | 2,092,470 |
| 2024-05-22 | $8.41 | $8.52 | $8.32 | $8.48 | $8.48 | 1,839,910 |
| 2024-05-21 | $8.48 | $8.49 | $8.34 | $8.37 | $8.37 | 2,077,060 |
| 2024-05-20 | $8.64 | $8.64 | $8.40 | $8.48 | $8.48 | 2,818,780 |
| 2024-05-17 | $8.40 | $8.55 | $8.31 | $8.55 | $8.55 | 2,939,340 |
| 2024-05-16 | $8.22 | $8.47 | $8.17 | $8.40 | $8.40 | 3,220,400 |
| 2024-05-15 | $8.29 | $8.37 | $8.13 | $8.22 | $8.22 | 2,138,010 |
| 2024-05-14 | $8.21 | $8.47 | $8.17 | $8.26 | $8.26 | 3,262,600 |
| 2024-05-13 | $8.51 | $8.51 | $8.17 | $8.20 | $8.20 | 3,761,370 |
| 2024-05-10 | $8.75 | $8.86 | $8.57 | $8.58 | $8.58 | 2,458,880 |
| 2024-05-09 | $8.70 | $8.89 | $8.67 | $8.74 | $8.74 | 2,427,660 |
| 2024-05-08 | $8.96 | $8.96 | $8.71 | $8.72 | $8.72 | 2,721,820 |
| 2024-05-07 | $8.90 | $9.03 | $8.82 | $8.98 | $8.98 | 3,978,990 |
| 2024-05-06 | $9.25 | $9.25 | $8.91 | $8.94 | $8.94 | 4,522,930 |
| 2024-04-30 | $9.07 | $9.15 | $8.86 | $9.04 | $9.04 | 4,342,600 |
| 2024-04-29 | $8.81 | $9.13 | $8.70 | $9.02 | $9.02 | 6,994,530 |
| 2024-04-26 | $8.33 | $8.93 | $8.17 | $8.82 | $8.82 | 7,566,650 |
| 2024-04-25 | $8.32 | $8.48 | $8.28 | $8.33 | $8.33 | 3,995,100 |
| 2024-04-24 | $8.18 | $8.38 | $8.14 | $8.38 | $8.38 | 3,877,530 |
| 2024-04-23 | $7.88 | $8.18 | $7.78 | $8.11 | $8.11 | 4,989,370 |
| 2024-04-22 | $7.70 | $8.00 | $7.46 | $7.75 | $7.75 | 2,993,160 |
| 2024-04-19 | $7.90 | $8.06 | $7.76 | $7.82 | $7.82 | 3,457,300 |
| 2024-04-18 | $8.29 | $8.33 | $7.87 | $7.98 | $7.98 | 4,726,600 |
| 2024-04-17 | $7.30 | $8.10 | $7.30 | $8.08 | $8.08 | 6,431,610 |
| 2024-04-16 | $8.06 | $8.10 | $7.20 | $7.21 | $7.21 | 7,044,710 |
| 2024-04-15 | $8.64 | $8.79 | $7.99 | $8.18 | $8.18 | 5,834,830 |
| 2024-04-12 | $8.85 | $8.97 | $8.68 | $8.70 | $8.70 | 3,202,380 |
| 2024-04-11 | $8.87 | $9.00 | $8.80 | $8.84 | $8.84 | 2,785,240 |
| 2024-04-10 | $9.12 | $9.12 | $8.73 | $8.87 | $8.87 | 3,500,000 |
| 2024-04-09 | $9.15 | $9.20 | $8.97 | $9.12 | $9.12 | 3,404,220 |
| 2024-04-08 | $9.36 | $9.40 | $9.08 | $9.08 | $9.08 | 3,352,840 |
| 2024-04-03 | $9.70 | $9.70 | $9.24 | $9.33 | $9.33 | 3,368,320 |
| 2024-04-02 | $9.85 | $9.85 | $9.56 | $9.67 | $9.67 | 3,008,930 |
| 2024-04-01 | $9.66 | $9.90 | $9.66 | $9.83 | $9.83 | 3,627,360 |
| 2024-03-29 | $9.65 | $9.69 | $9.41 | $9.65 | $9.65 | 3,391,220 |
| 2024-03-28 | $9.28 | $9.68 | $9.16 | $9.58 | $9.58 | 5,746,310 |
| 2024-03-27 | $9.75 | $9.79 | $9.15 | $9.18 | $9.18 | 4,496,900 |
| 2024-03-26 | $9.84 | $10.07 | $9.57 | $9.75 | $9.75 | 4,606,070 |
| 2024-03-25 | $10.33 | $10.41 | $9.86 | $9.89 | $9.89 | 5,520,320 |
| 2024-03-22 | $10.40 | $10.49 | $10.15 | $10.30 | $10.30 | 5,254,910 |
| 2024-03-21 | $10.68 | $10.70 | $10.30 | $10.46 | $10.46 | 5,609,310 |
| 2024-03-20 | $10.22 | $10.50 | $10.19 | $10.46 | $10.46 | 5,931,280 |
| 2024-03-19 | $10.24 | $10.38 | $10.19 | $10.26 | $10.26 | 5,246,480 |
| 2024-03-18 | $10.09 | $10.29 | $10.09 | $10.28 | $10.28 | 5,350,280 |
| 2024-03-15 | $9.87 | $10.06 | $9.80 | $10.06 | $10.06 | 3,539,640 |
| 2024-03-14 | $10.00 | $10.08 | $9.77 | $9.92 | $9.92 | 3,781,750 |
| 2024-03-13 | $9.98 | $10.21 | $9.96 | $10.08 | $10.08 | 6,077,190 |
| 2024-03-12 | $9.90 | $10.09 | $9.82 | $10.00 | $10.00 | 5,858,200 |
| 2024-03-11 | $9.69 | $9.82 | $9.49 | $9.81 | $9.81 | 4,539,330 |
| 2024-03-08 | $9.48 | $9.68 | $9.43 | $9.61 | $9.61 | 4,368,130 |
| 2024-03-07 | $9.82 | $9.87 | $9.42 | $9.46 | $9.46 | 6,370,090 |
| 2024-03-06 | $9.61 | $9.93 | $9.55 | $9.76 | $9.76 | 5,712,260 |
| 2024-03-05 | $9.88 | $9.97 | $9.67 | $9.72 | $9.72 | 9,139,630 |
| 2024-03-04 | $10.29 | $10.38 | $9.83 | $10.06 | $10.06 | 11,260,150 |
| 2024-03-01 | $10.15 | $10.60 | $9.81 | $10.43 | $10.43 | 17,486,210 |
| 2024-02-29 | $9.48 | $10.34 | $9.34 | $10.22 | $10.22 | 16,250,920 |
| 2024-02-28 | $9.98 | $11.32 | $9.50 | $9.59 | $9.59 | 20,214,050 |
| 2024-02-27 | $9.37 | $9.90 | $9.33 | $9.90 | $9.90 | 6,291,410 |
| 2024-02-26 | $9.41 | $9.68 | $9.15 | $9.44 | $9.44 | 7,053,030 |
| 2024-02-23 | $9.12 | $9.40 | $8.96 | $9.38 | $9.38 | 7,609,880 |
| 2024-02-22 | $8.61 | $9.00 | $8.61 | $8.97 | $8.97 | 7,645,250 |
| 2024-02-21 | $8.27 | $9.29 | $8.24 | $8.70 | $8.70 | 11,352,750 |
| 2024-02-20 | $8.21 | $8.56 | $8.02 | $8.45 | $8.45 | 6,313,490 |
| 2024-02-19 | $7.88 | $8.42 | $7.88 | $8.20 | $8.20 | 8,034,110 |
| 2024-02-08 | $7.01 | $7.66 | $6.90 | $7.64 | $7.64 | 7,839,110 |
| 2024-02-07 | $7.35 | $7.45 | $6.85 | $6.95 | $6.95 | 7,823,410 |
| 2024-02-06 | $6.90 | $7.61 | $6.52 | $7.33 | $7.33 | 8,048,580 |
| 2024-02-05 | $8.27 | $8.45 | $7.10 | $7.22 | $7.22 | 8,919,340 |
| 2024-02-02 | $8.84 | $9.10 | $7.97 | $8.38 | $8.38 | 5,274,850 |
| 2024-02-01 | $8.94 | $9.13 | $8.67 | $8.87 | $8.87 | 3,766,450 |
| 2024-01-31 | $9.81 | $9.81 | $9.00 | $9.07 | $9.07 | 4,686,270 |
| 2024-01-30 | $10.02 | $10.16 | $9.79 | $9.81 | $9.81 | 3,147,110 |
| 2024-01-29 | $10.44 | $10.62 | $10.00 | $10.02 | $10.02 | 5,205,950 |
| 2024-01-26 | $10.45 | $10.86 | $10.38 | $10.52 | $10.52 | 7,286,400 |
| 2024-01-25 | $10.32 | $10.53 | $10.19 | $10.49 | $10.49 | 6,531,480 |
| 2024-01-24 | $10.01 | $10.47 | $9.79 | $10.45 | $10.45 | 6,489,480 |
| 2024-01-23 | $9.81 | $10.41 | $9.70 | $10.00 | $10.00 | 5,041,920 |
| 2024-01-22 | $10.51 | $10.62 | $9.74 | $9.87 | $9.87 | 4,046,330 |
| 2024-01-19 | $10.78 | $10.80 | $10.58 | $10.58 | $10.58 | 2,545,920 |
| 2024-01-18 | $10.69 | $10.88 | $10.50 | $10.81 | $10.81 | 4,104,840 |
| 2024-01-17 | $11.47 | $11.47 | $10.81 | $10.83 | $10.83 | 4,602,400 |
| 2024-01-16 | $11.11 | $11.24 | $10.81 | $11.14 | $11.14 | 5,051,010 |
| 2024-01-15 | $11.05 | $11.17 | $10.98 | $11.10 | $11.10 | 1,675,990 |
| 2024-01-12 | $11.28 | $11.33 | $11.09 | $11.11 | $11.11 | 1,808,400 |
| 2024-01-11 | $11.05 | $11.34 | $10.93 | $11.29 | $11.29 | 3,235,050 |
| 2024-01-10 | $11.17 | $11.17 | $10.93 | $10.97 | $10.97 | 2,132,840 |
| 2024-01-09 | $11.38 | $11.40 | $11.08 | $11.14 | $11.14 | 3,035,500 |
| 2024-01-08 | $11.54 | $11.54 | $11.28 | $11.28 | $11.28 | 2,190,900 |
| 2024-01-05 | $11.75 | $11.82 | $11.47 | $11.53 | $11.53 | 2,750,460 |
| 2024-01-04 | $11.75 | $11.82 | $11.61 | $11.73 | $11.73 | 1,912,460 |
| 2024-01-03 | $11.74 | $11.87 | $11.62 | $11.74 | $11.74 | 2,404,810 |
| 2024-01-02 | $11.78 | $11.87 | $11.72 | $11.80 | $11.80 | 2,575,860 |
| 2024-01-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-12-29 | $11.69 | $11.86 | $11.65 | $11.80 | $11.80 | 2,670,330 |
| 2023-12-28 | $11.48 | $11.77 | $11.31 | $11.69 | $11.69 | 3,918,490 |
| 2023-12-27 | $11.35 | $11.55 | $11.29 | $11.51 | $11.51 | 2,215,930 |
| 2023-12-26 | $11.59 | $11.59 | $11.27 | $11.30 | $11.30 | 3,649,590 |
| 2023-12-25 | $11.65 | $11.89 | $11.47 | $11.54 | $11.54 | 3,438,000 |
| 2023-12-22 | $12.00 | $12.09 | $11.68 | $11.72 | $11.72 | 4,945,550 |
| 2023-12-21 | $11.84 | $12.12 | $11.77 | $12.00 | $12.00 | 4,003,550 |
| 2023-12-20 | $12.07 | $12.11 | $11.86 | $11.86 | $11.86 | 2,659,830 |
| 2023-12-19 | $12.00 | $12.14 | $11.90 | $12.07 | $12.07 | 2,622,300 |
| 2023-12-18 | $12.15 | $12.25 | $11.96 | $12.00 | $12.00 | 3,371,410 |
| 2023-12-15 | $12.25 | $12.33 | $12.08 | $12.14 | $12.14 | 2,957,840 |
| 2023-12-14 | $12.37 | $12.51 | $12.25 | $12.26 | $12.26 | 3,516,440 |
| 2023-12-13 | $12.50 | $12.52 | $12.31 | $12.32 | $12.32 | 2,745,700 |
| 2023-12-12 | $12.44 | $12.55 | $12.42 | $12.53 | $12.53 | 3,324,280 |
| 2023-12-11 | $12.18 | $12.48 | $12.09 | $12.48 | $12.48 | 5,079,630 |
| 2023-12-08 | $12.43 | $12.48 | $12.18 | $12.22 | $12.22 | 5,433,720 |
| 2023-12-07 | $12.25 | $12.50 | $12.20 | $12.42 | $12.42 | 6,375,000 |
| 2023-12-06 | $12.18 | $12.40 | $12.15 | $12.25 | $12.25 | 5,365,580 |
| 2023-12-05 | $12.72 | $12.74 | $12.24 | $12.28 | $12.28 | 8,769,760 |
| 2023-12-04 | $12.45 | $13.22 | $12.45 | $12.74 | $12.74 | 12,704,540 |
| 2023-12-01 | $12.14 | $12.54 | $12.09 | $12.44 | $12.44 | 4,767,060 |
| 2023-11-30 | $12.36 | $12.36 | $11.99 | $12.12 | $12.12 | 3,562,680 |
| 2023-11-29 | $12.38 | $12.46 | $12.24 | $12.29 | $12.29 | 3,103,940 |
| 2023-11-28 | $12.38 | $12.57 | $12.31 | $12.41 | $12.41 | 3,226,960 |
| 2023-11-27 | $12.29 | $12.64 | $12.29 | $12.41 | $12.41 | 3,668,460 |
| 2023-11-24 | $12.77 | $12.77 | $12.33 | $12.38 | $12.38 | 5,268,400 |
| 2023-11-23 | $12.79 | $12.81 | $12.54 | $12.74 | $12.74 | 6,729,900 |
| 2023-11-22 | $12.96 | $13.15 | $12.69 | $12.80 | $12.80 | 6,504,600 |
| 2023-11-21 | $13.18 | $13.28 | $12.99 | $13.03 | $13.03 | 5,241,830 |
| 2023-11-20 | $13.09 | $13.25 | $13.05 | $13.17 | $13.17 | 4,488,940 |
| 2023-11-17 | $13.15 | $13.26 | $13.03 | $13.14 | $13.14 | 4,977,050 |
| 2023-11-16 | $13.20 | $13.36 | $13.16 | $13.21 | $13.21 | 4,786,890 |
| 2023-11-15 | $13.36 | $13.41 | $13.18 | $13.29 | $13.29 | 7,221,390 |
| 2023-11-14 | $12.97 | $13.31 | $12.96 | $13.31 | $13.31 | 9,582,160 |
| 2023-11-13 | $12.80 | $13.06 | $12.76 | $13.00 | $13.00 | 7,250,380 |
| 2023-11-10 | $12.86 | $12.92 | $12.72 | $12.73 | $12.73 | 3,992,290 |
| 2023-11-09 | $12.79 | $12.99 | $12.68 | $12.86 | $12.86 | 6,169,930 |
| 2023-11-08 | $12.90 | $12.96 | $12.75 | $12.82 | $12.82 | 7,345,800 |
| 2023-11-07 | $12.67 | $12.86 | $12.61 | $12.84 | $12.84 | 6,358,150 |
| 2023-11-06 | $12.44 | $12.69 | $12.36 | $12.67 | $12.67 | 7,291,020 |
| 2023-11-03 | $12.27 | $12.36 | $12.18 | $12.32 | $12.32 | 3,599,050 |
| 2023-11-02 | $12.23 | $12.51 | $12.15 | $12.15 | $12.15 | 3,923,440 |
| 2023-11-01 | $12.37 | $12.50 | $12.20 | $12.24 | $12.24 | 3,905,740 |
| 2023-10-31 | $12.15 | $12.50 | $12.13 | $12.28 | $12.28 | 5,986,830 |
| 2023-10-30 | $11.93 | $12.28 | $11.88 | $12.23 | $12.23 | 5,742,650 |
| 2023-10-27 | $12.24 | $12.24 | $11.70 | $11.96 | $11.96 | 7,367,460 |
| 2023-10-26 | $11.96 | $12.38 | $11.96 | $12.24 | $12.24 | 6,569,850 |
| 2023-10-25 | $11.98 | $12.34 | $11.98 | $12.14 | $12.14 | 6,841,190 |
| 2023-10-24 | $11.57 | $12.18 | $11.49 | $12.02 | $12.02 | 6,617,470 |
| 2023-10-23 | $11.88 | $11.92 | $11.47 | $11.50 | $11.50 | 5,616,910 |
| 2023-10-20 | $12.37 | $12.55 | $11.88 | $11.89 | $11.89 | 9,430,850 |
| 2023-10-19 | $12.46 | $12.92 | $12.36 | $12.46 | $12.46 | 8,412,530 |
| 2023-10-18 | $12.85 | $12.88 | $12.60 | $12.68 | $12.68 | 8,047,520 |
| 2023-10-17 | $12.67 | $13.05 | $12.54 | $13.05 | $13.05 | 12,504,570 |
| 2023-10-16 | $12.68 | $12.77 | $12.50 | $12.59 | $12.59 | 6,501,480 |
| 2023-10-13 | $12.71 | $12.89 | $12.61 | $12.65 | $12.65 | 9,584,510 |
| 2023-10-12 | $13.43 | $13.67 | $12.87 | $12.97 | $12.97 | 16,619,660 |
| 2023-10-11 | $12.58 | $12.98 | $12.40 | $12.88 | $12.88 | 9,612,910 |
| 2023-10-10 | $12.41 | $12.75 | $12.39 | $12.61 | $12.61 | 7,130,550 |
| 2023-10-09 | $12.57 | $12.60 | $12.26 | $12.36 | $12.36 | 5,075,710 |
| 2023-09-28 | $12.48 | $12.60 | $12.31 | $12.55 | $12.55 | 4,656,960 |
| 2023-09-27 | $12.58 | $12.60 | $12.34 | $12.38 | $12.38 | 5,709,920 |
| 2023-09-26 | $12.57 | $12.68 | $12.48 | $12.56 | $12.56 | 4,245,640 |
| 2023-09-25 | $12.75 | $12.86 | $12.52 | $12.56 | $12.56 | 5,811,240 |
| 2023-09-22 | $12.46 | $12.86 | $12.46 | $12.82 | $12.82 | 6,931,010 |
| 2023-09-21 | $12.46 | $12.73 | $12.46 | $12.52 | $12.52 | 4,305,870 |
| 2023-09-20 | $12.70 | $12.90 | $12.58 | $12.58 | $12.58 | 4,757,000 |
| 2023-09-19 | $12.82 | $12.98 | $12.71 | $12.73 | $12.73 | 5,573,250 |
| 2023-09-18 | $12.85 | $13.03 | $12.70 | $12.93 | $12.93 | 5,968,190 |
| 2023-09-15 | $13.07 | $13.14 | $12.86 | $12.88 | $12.88 | 5,533,720 |
| 2023-09-14 | $12.93 | $13.09 | $12.86 | $13.00 | $13.00 | 7,062,290 |
| 2023-09-13 | $13.01 | $13.05 | $12.75 | $12.90 | $12.90 | 7,719,570 |
| 2023-09-12 | $13.25 | $13.29 | $13.01 | $13.05 | $13.05 | 8,557,250 |
| 2023-09-11 | $13.13 | $13.35 | $12.98 | $13.25 | $13.25 | 9,439,660 |
| 2023-09-08 | $13.30 | $13.34 | $12.95 | $13.19 | $13.19 | 11,852,750 |
| 2023-09-07 | $13.36 | $13.56 | $13.26 | $13.27 | $13.27 | 12,697,490 |
| 2023-09-06 | $13.60 | $13.68 | $13.30 | $13.36 | $13.36 | 12,971,220 |
| 2023-09-05 | $14.10 | $14.27 | $13.56 | $13.60 | $13.60 | 21,279,950 |
| 2023-09-04 | $14.06 | $14.43 | $13.81 | $14.20 | $14.20 | 18,323,870 |
| 2023-09-01 | $14.41 | $14.98 | $14.01 | $14.12 | $14.12 | 23,267,440 |
| 2023-08-31 | $14.56 | $15.25 | $14.50 | $14.52 | $14.52 | 25,119,360 |
| 2023-08-30 | $16.20 | $16.20 | $14.89 | $14.90 | $14.90 | 45,520,930 |
| 2023-08-29 | $16.33 | $17.17 | $15.35 | $17.13 | $17.13 | 61,204,860 |
| 2023-08-28 | $18.47 | $18.47 | $16.31 | $16.36 | $16.36 | 70,676,010 |
| 2023-08-25 | $14.50 | $15.99 | $14.19 | $15.39 | $15.39 | 51,387,270 |
| 2023-08-24 | $13.60 | $16.00 | $13.30 | $14.89 | $14.89 | 44,700,490 |
| 2023-08-23 | $13.49 | $13.60 | $13.23 | $13.40 | $13.40 | 17,228,100 |
| 2023-08-22 | $12.81 | $14.10 | $12.81 | $13.72 | $13.72 | 29,141,680 |
| 2023-08-21 | $12.30 | $13.14 | $12.24 | $12.92 | $12.92 | 18,221,620 |
| 2023-08-18 | $12.85 | $12.94 | $12.31 | $12.33 | $12.33 | 11,108,560 |
| 2023-08-17 | $12.78 | $13.07 | $12.63 | $12.90 | $12.90 | 15,288,170 |
| 2023-08-16 | $12.31 | $13.18 | $12.29 | $12.97 | $12.97 | 22,477,790 |
| 2023-08-15 | $11.94 | $12.89 | $11.73 | $12.53 | $12.53 | 16,175,160 |
| 2023-08-14 | $12.01 | $12.26 | $11.75 | $12.05 | $12.05 | 11,299,170 |
| 2023-08-11 | $13.40 | $13.40 | $12.22 | $12.26 | $12.26 | 18,531,060 |
| 2023-08-10 | $13.10 | $13.48 | $12.78 | $13.46 | $13.46 | 19,146,730 |
| 2023-08-09 | $13.14 | $13.64 | $12.95 | $12.99 | $12.99 | 20,842,460 |
| 2023-08-08 | $13.73 | $14.05 | $13.11 | $13.23 | $13.23 | 24,346,400 |
| 2023-08-07 | $12.88 | $14.00 | $12.75 | $13.75 | $13.75 | 28,345,890 |
| 2023-08-04 | $12.80 | $13.25 | $12.58 | $13.03 | $13.03 | 18,615,900 |
| 2023-08-03 | $12.51 | $12.84 | $12.32 | $12.71 | $12.71 | 11,393,910 |
| 2023-08-02 | $12.11 | $12.68 | $12.04 | $12.57 | $12.57 | 15,513,250 |
| 2023-08-01 | $12.09 | $12.32 | $12.02 | $12.16 | $12.16 | 6,039,210 |
| 2023-07-31 | $12.27 | $12.35 | $12.01 | $12.16 | $12.16 | 8,954,550 |
| 2023-07-28 | $11.31 | $12.75 | $11.28 | $12.33 | $12.33 | 15,606,850 |
| 2023-07-27 | $11.81 | $11.90 | $11.36 | $11.37 | $11.37 | 5,562,950 |
| 2023-07-26 | $11.92 | $12.15 | $11.80 | $11.85 | $11.85 | 8,255,520 |
| 2023-07-25 | $11.54 | $13.28 | $9.33 | $12.13 | $12.13 | 12,968,960 |
| 2023-07-24 | $11.32 | $11.61 | $11.21 | $11.45 | $11.45 | 2,314,280 |
| 2023-07-21 | $11.33 | $11.46 | $11.22 | $11.29 | $11.29 | 2,155,200 |
| 2023-07-20 | $11.77 | $11.78 | $11.32 | $11.32 | $11.32 | 4,123,360 |
| 2023-07-19 | $11.48 | $11.80 | $11.48 | $11.70 | $11.70 | 3,678,590 |
| 2023-07-18 | $11.68 | $11.80 | $11.48 | $11.54 | $11.54 | 3,284,610 |
| 2023-07-17 | $11.85 | $11.94 | $11.65 | $11.72 | $11.72 | 5,564,490 |
| 2023-07-14 | $11.41 | $12.17 | $11.32 | $11.90 | $11.90 | 12,513,520 |
| 2023-07-13 | $11.10 | $11.39 | $11.01 | $11.30 | $11.30 | 3,959,660 |
| 2023-07-12 | $11.23 | $11.37 | $10.98 | $10.99 | $10.99 | 3,879,760 |
| 2023-07-11 | $11.17 | $11.28 | $11.16 | $11.28 | $11.28 | 2,200,580 |
| 2023-07-10 | $11.31 | $11.39 | $11.12 | $11.13 | $11.13 | 3,520,410 |
| 2023-07-07 | $11.45 | $11.45 | $11.17 | $11.31 | $11.31 | 3,090,030 |
| 2023-07-06 | $11.48 | $11.72 | $11.40 | $11.48 | $11.48 | 3,286,740 |
| 2023-07-05 | $11.73 | $11.85 | $11.45 | $11.46 | $11.46 | 4,831,660 |
| 2023-07-04 | $11.65 | $11.81 | $11.61 | $11.80 | $11.80 | 3,560,070 |
| 2023-07-03 | $11.57 | $11.78 | $11.43 | $11.70 | $11.70 | 4,483,590 |
| 2023-06-30 | $11.50 | $11.71 | $11.46 | $11.63 | $11.63 | 3,708,660 |
| 2023-06-29 | $11.50 | $11.68 | $11.36 | $11.57 | $11.57 | 4,220,710 |
| 2023-06-28 | $11.90 | $11.90 | $11.09 | $11.53 | $11.53 | 7,532,720 |
| 2023-06-27 | $11.96 | $11.99 | $11.75 | $11.90 | $11.90 | 4,757,180 |
| 2023-06-26 | $12.53 | $12.65 | $11.81 | $11.85 | $11.85 | 6,745,490 |
| 2023-06-21 | $12.77 | $12.85 | $12.49 | $12.57 | $12.57 | 6,980,710 |
| 2023-06-20 | $13.07 | $13.20 | $12.76 | $12.85 | $12.85 | 8,316,560 |
| 2023-06-19 | $13.00 | $13.31 | $12.90 | $13.16 | $13.16 | 10,302,290 |
| 2023-06-16 | $12.86 | $13.64 | $12.64 | $13.21 | $13.21 | 14,405,920 |
| 2023-06-15 | $13.10 | $13.18 | $12.80 | $12.90 | $12.90 | 10,612,420 |
| 2023-06-14 | $12.64 | $13.38 | $12.59 | $13.28 | $13.28 | 17,652,220 |
| 2023-06-13 | $12.71 | $12.87 | $12.45 | $12.75 | $12.75 | 8,763,090 |
| 2023-06-12 | $12.71 | $12.89 | $12.67 | $12.78 | $12.78 | 11,485,370 |
| 2023-06-09 | $12.66 | $13.49 | $12.46 | $13.00 | $13.00 | 22,491,340 |
| 2023-06-08 | $12.15 | $12.39 | $11.97 | $12.39 | $12.39 | 8,144,140 |
| 2023-06-07 | $11.95 | $12.26 | $11.81 | $12.20 | $12.20 | 5,033,250 |
| 2023-06-06 | $12.30 | $12.31 | $11.85 | $11.92 | $11.92 | 5,291,920 |
| 2023-06-05 | $12.01 | $12.35 | $12.00 | $12.28 | $12.28 | 5,207,980 |
| 2023-06-02 | $12.22 | $12.30 | $12.06 | $12.06 | $12.06 | 5,744,950 |
| 2023-06-01 | $12.10 | $12.43 | $12.02 | $12.19 | $12.19 | 8,072,380 |
| 2023-05-31 | $12.00 | $12.45 | $11.90 | $12.25 | $12.25 | 9,874,580 |
| 2023-05-30 | $11.91 | $12.05 | $11.62 | $12.00 | $12.00 | 6,267,870 |
| 2023-05-29 | $11.69 | $12.07 | $11.66 | $11.91 | $11.91 | 7,486,990 |
| 2023-05-26 | $11.39 | $11.71 | $11.31 | $11.65 | $11.65 | 4,988,480 |
| 2023-05-25 | $11.99 | $11.99 | $11.50 | $11.63 | $11.63 | 8,269,280 |
| 2023-05-24 | $11.30 | $11.62 | $11.26 | $11.59 | $11.59 | 4,890,590 |
| 2023-05-23 | $11.43 | $11.67 | $11.24 | $11.35 | $11.35 | 5,230,640 |
| 2023-05-22 | $11.66 | $11.66 | $11.32 | $11.47 | $11.47 | 4,943,760 |
| 2023-05-19 | $11.70 | $11.83 | $11.56 | $11.63 | $11.63 | 4,718,250 |
| 2023-05-18 | $11.52 | $11.86 | $11.40 | $11.81 | $11.77 | 7,287,050 |
| 2023-05-17 | $11.39 | $11.67 | $11.29 | $11.47 | $11.43 | 5,011,720 |
| 2023-05-16 | $12.00 | $12.07 | $11.39 | $11.40 | $11.36 | 7,683,300 |
| 2023-05-15 | $12.39 | $12.48 | $11.60 | $11.95 | $11.91 | 9,676,450 |
| 2023-05-12 | $12.80 | $12.86 | $12.27 | $12.30 | $12.26 | 13,852,810 |
| 2023-05-11 | $12.50 | $13.16 | $11.96 | $13.16 | $13.11 | 22,465,810 |
| 2023-05-10 | $12.60 | $13.16 | $12.30 | $12.43 | $12.39 | 20,985,900 |
| 2023-05-09 | $11.60 | $12.20 | $11.46 | $11.98 | $11.94 | 11,809,340 |
| 2023-05-08 | $11.70 | $11.70 | $11.37 | $11.70 | $11.66 | 6,787,500 |
| 2023-05-05 | $11.41 | $11.76 | $11.31 | $11.66 | $11.62 | 8,485,810 |
| 2023-05-04 | $11.37 | $11.62 | $11.18 | $11.43 | $11.39 | 5,991,750 |
| 2023-05-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.49 | 0 |
| 2023-05-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.49 | 0 |
| 2023-04-28 | $10.99 | $11.55 | $10.93 | $11.53 | $11.49 | 8,867,090 |
| 2023-04-27 | $11.50 | $11.51 | $10.83 | $10.94 | $10.90 | 8,381,180 |
| 2023-04-26 | $11.30 | $11.56 | $11.10 | $11.40 | $11.36 | 6,784,410 |
| 2023-04-25 | $11.57 | $11.65 | $11.14 | $11.30 | $11.26 | 7,589,440 |
| 2023-04-24 | $11.59 | $11.90 | $11.51 | $11.65 | $11.61 | 7,967,720 |
| 2023-04-21 | $12.62 | $12.62 | $11.62 | $11.64 | $11.60 | 15,306,570 |
| 2023-04-20 | $12.42 | $12.75 | $12.30 | $12.73 | $12.69 | 10,047,930 |
| 2023-04-19 | $12.60 | $12.85 | $12.44 | $12.48 | $12.44 | 8,447,390 |
| 2023-04-18 | $12.85 | $12.89 | $12.48 | $12.58 | $12.54 | 12,590,750 |
| 2023-04-17 | $13.48 | $13.70 | $13.06 | $13.13 | $13.08 | 16,893,670 |
| 2023-04-14 | $13.17 | $13.64 | $12.84 | $13.38 | $13.38 | 17,616,120 |
| 2023-04-13 | $12.80 | $13.40 | $12.68 | $13.07 | $13.07 | 15,022,470 |
| 2023-04-12 | $12.41 | $12.93 | $12.33 | $12.91 | $12.91 | 8,967,720 |
| 2023-04-11 | $12.50 | $12.72 | $12.39 | $12.50 | $12.50 | 7,712,710 |
| 2023-04-10 | $13.15 | $13.28 | $12.43 | $12.45 | $12.45 | 14,056,240 |
| 2023-04-07 | $13.02 | $13.32 | $12.67 | $13.30 | $13.30 | 13,710,840 |
| 2023-04-06 | $13.40 | $13.40 | $12.72 | $12.93 | $12.93 | 17,292,580 |
| 2023-04-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2023-04-04 | $13.44 | $13.85 | $13.30 | $13.54 | $13.54 | 22,480,230 |
| 2023-04-03 | $13.07 | $13.44 | $12.86 | $13.44 | $13.44 | 18,058,370 |
| 2023-03-31 | $12.84 | $13.01 | $12.45 | $12.93 | $12.93 | 11,903,060 |
| 2023-03-30 | $13.12 | $13.28 | $12.73 | $12.75 | $12.75 | 15,643,060 |
| 2023-03-29 | $13.23 | $13.87 | $13.21 | $13.40 | $13.40 | 17,412,050 |
| 2023-03-28 | $14.20 | $14.20 | $13.28 | $13.29 | $13.29 | 23,636,760 |
| 2023-03-27 | $12.98 | $14.08 | $12.94 | $14.08 | $14.08 | 39,582,730 |
| 2023-03-24 | $12.85 | $13.05 | $12.73 | $12.95 | $12.95 | 17,264,870 |
| 2023-03-23 | $13.40 | $13.46 | $12.82 | $13.01 | $13.01 | 23,588,890 |
| 2023-03-22 | $12.78 | $13.05 | $12.69 | $13.03 | $13.03 | 18,698,200 |
| 2023-03-21 | $12.51 | $12.83 | $12.20 | $12.78 | $12.78 | 18,637,830 |
| 2023-03-20 | $13.15 | $13.45 | $12.50 | $12.50 | $12.50 | 30,270,740 |
| 2023-03-17 | $13.21 | $13.51 | $13.00 | $13.31 | $13.31 | 30,085,200 |
| 2023-03-16 | $13.16 | $13.60 | $13.01 | $13.05 | $13.05 | 27,158,120 |
| 2023-03-15 | $13.80 | $14.10 | $13.33 | $13.70 | $13.70 | 31,715,690 |
| 2023-03-14 | $14.16 | $14.46 | $13.62 | $13.66 | $13.66 | 45,827,060 |
| 2023-03-13 | $13.78 | $14.81 | $13.30 | $14.81 | $14.81 | 57,509,810 |
| 2023-03-10 | $13.90 | $15.62 | $13.90 | $14.50 | $14.50 | 71,480,770 |
| 2023-03-09 | $10.76 | $13.02 | $10.64 | $13.02 | $13.02 | 27,976,500 |
| 2023-03-08 | $10.48 | $10.86 | $10.48 | $10.85 | $10.85 | 4,908,710 |
| 2023-03-07 | $10.82 | $10.92 | $10.49 | $10.52 | $10.52 | 5,695,060 |
| 2023-03-06 | $11.09 | $11.12 | $10.82 | $10.87 | $10.87 | 5,344,070 |
| 2023-03-03 | $11.04 | $11.35 | $10.93 | $11.12 | $11.12 | 7,429,560 |
| 2023-03-02 | $11.09 | $11.25 | $11.03 | $11.05 | $11.05 | 8,259,890 |
| 2023-03-01 | $10.79 | $11.18 | $10.66 | $11.08 | $11.08 | 11,674,160 |
| 2023-02-28 | $10.89 | $11.05 | $10.60 | $10.76 | $10.76 | 9,211,790 |
| 2023-02-27 | $11.05 | $11.19 | $10.67 | $10.67 | $10.67 | 12,711,600 |
| 2023-02-24 | $11.03 | $11.69 | $10.99 | $11.21 | $11.21 | 20,718,800 |
| 2023-02-23 | $10.75 | $10.78 | $10.46 | $10.55 | $10.55 | 3,833,630 |
| 2023-02-22 | $10.56 | $10.83 | $10.53 | $10.78 | $10.78 | 4,512,820 |
| 2023-02-21 | $10.72 | $10.91 | $10.58 | $10.67 | $10.67 | 4,875,380 |
| 2023-02-20 | $10.50 | $10.69 | $10.44 | $10.65 | $10.65 | 4,502,730 |
| 2023-02-17 | $10.79 | $10.87 | $10.49 | $10.49 | $10.49 | 6,528,220 |
| 2023-02-16 | $10.99 | $11.14 | $10.61 | $10.72 | $10.72 | 9,509,140 |
| 2023-02-15 | $10.89 | $11.17 | $10.89 | $11.10 | $11.10 | 7,512,070 |
| 2023-02-14 | $11.09 | $11.22 | $10.95 | $10.98 | $10.98 | 8,585,830 |
| 2023-02-13 | $11.45 | $11.50 | $11.05 | $11.20 | $11.20 | 11,382,220 |
| 2023-02-10 | $11.22 | $11.60 | $11.10 | $11.38 | $11.38 | 15,180,090 |
| 2023-02-09 | $10.99 | $11.35 | $10.80 | $11.26 | $11.26 | 18,823,650 |
| 2023-02-08 | $11.08 | $11.88 | $10.91 | $11.62 | $11.62 | 25,471,530 |
| 2023-02-07 | $11.02 | $12.10 | $11.02 | $11.30 | $11.30 | 26,949,810 |
| 2023-02-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-02-01 | $10.26 | $10.51 | $10.18 | $10.50 | $10.50 | 5,415,650 |
| 2023-01-31 | $10.31 | $10.32 | $10.16 | $10.21 | $10.21 | 3,710,570 |
| 2023-01-30 | $10.10 | $10.36 | $10.10 | $10.31 | $10.31 | 8,472,490 |
| 2023-01-20 | $9.80 | $10.06 | $9.75 | $9.92 | $9.92 | 4,110,860 |
| 2023-01-19 | $9.63 | $9.83 | $9.51 | $9.80 | $9.80 | 3,669,790 |
| 2023-01-18 | $9.51 | $9.63 | $9.41 | $9.60 | $9.60 | 2,885,860 |
| 2023-01-17 | $9.52 | $9.66 | $9.41 | $9.46 | $9.46 | 2,092,590 |
| 2023-01-16 | $9.39 | $9.63 | $9.39 | $9.59 | $9.59 | 3,310,040 |
| 2023-01-13 | $9.44 | $9.45 | $9.28 | $9.34 | $9.34 | 1,656,490 |
| 2023-01-12 | $9.33 | $9.49 | $9.30 | $9.46 | $9.46 | 1,790,400 |
| 2023-01-11 | $9.50 | $9.59 | $9.33 | $9.33 | $9.33 | 2,311,920 |
| 2023-01-10 | $9.49 | $9.60 | $9.36 | $9.50 | $9.50 | 2,527,990 |
| 2023-01-09 | $9.35 | $9.74 | $9.33 | $9.49 | $9.49 | 4,440,270 |
| 2023-01-06 | $9.38 | $9.40 | $9.26 | $9.28 | $9.28 | 2,173,630 |
| 2023-01-05 | $9.39 | $9.49 | $9.34 | $9.39 | $9.39 | 2,008,900 |
| 2023-01-04 | $9.32 | $9.49 | $9.30 | $9.45 | $9.45 | 2,805,140 |
| 2023-01-03 | $8.94 | $9.35 | $8.94 | $9.34 | $9.34 | 3,073,880 |
| 2023-01-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-12-30 | $8.93 | $9.05 | $8.86 | $9.00 | $9.00 | 1,405,880 |
| 2022-12-29 | $8.87 | $8.98 | $8.82 | $8.88 | $8.88 | 1,283,590 |
| 2022-12-28 | $9.04 | $9.04 | $8.88 | $8.88 | $8.88 | 1,156,010 |
| 2022-12-27 | $9.09 | $9.10 | $8.88 | $9.02 | $9.02 | 1,504,900 |
| 2022-12-26 | $8.99 | $9.10 | $8.97 | $9.03 | $9.03 | 1,502,220 |
| 2022-12-23 | $8.80 | $9.06 | $8.76 | $8.99 | $8.99 | 1,766,810 |
| 2022-12-22 | $8.97 | $9.04 | $8.81 | $8.82 | $8.82 | 1,448,940 |
| 2022-12-21 | $9.07 | $9.07 | $8.87 | $8.92 | $8.92 | 1,773,810 |
| 2022-12-20 | $9.04 | $9.26 | $8.95 | $9.03 | $9.03 | 1,956,090 |
| 2022-12-19 | $9.30 | $9.34 | $8.98 | $9.05 | $9.05 | 2,876,110 |
| 2022-12-16 | $9.54 | $9.61 | $9.29 | $9.32 | $9.32 | 3,178,460 |
| 2022-12-15 | $9.52 | $9.71 | $9.39 | $9.62 | $9.62 | 2,907,440 |
| 2022-12-14 | $9.37 | $9.69 | $9.37 | $9.42 | $9.42 | 2,213,490 |
| 2022-12-13 | $9.66 | $9.68 | $9.39 | $9.40 | $9.40 | 3,033,210 |
| 2022-12-12 | $9.62 | $9.74 | $9.49 | $9.65 | $9.65 | 2,280,180 |
| 2022-12-09 | $9.78 | $9.78 | $9.52 | $9.56 | $9.56 | 2,759,900 |
| 2022-12-08 | $9.96 | $9.96 | $9.65 | $9.76 | $9.76 | 3,010,820 |
| 2022-12-07 | $9.98 | $10.00 | $9.81 | $9.88 | $9.88 | 2,964,710 |
| 2022-12-06 | $10.08 | $10.19 | $9.94 | $10.01 | $10.01 | 3,190,980 |
| 2022-12-05 | $10.01 | $10.22 | $9.98 | $10.11 | $10.11 | 4,157,350 |
| 2022-12-01 | $9.66 | $9.80 | $9.58 | $9.76 | $9.76 | 3,386,130 |
| 2022-11-30 | $9.74 | $9.74 | $9.53 | $9.56 | $9.56 | 2,869,710 |
| 2022-11-29 | $9.49 | $9.72 | $9.41 | $9.70 | $9.70 | 3,361,780 |
| 2022-11-28 | $9.48 | $9.65 | $9.30 | $9.39 | $9.39 | 4,124,880 |
| 2022-11-25 | $9.75 | $9.87 | $9.60 | $9.65 | $9.65 | 2,891,820 |
| 2022-11-24 | $9.62 | $9.83 | $9.62 | $9.76 | $9.76 | 3,026,220 |
| 2022-11-23 | $10.00 | $10.08 | $9.51 | $9.67 | $9.67 | 6,414,380 |
| 2022-11-22 | $10.20 | $10.32 | $9.97 | $10.02 | $10.02 | 5,056,530 |
| 2022-11-21 | $10.13 | $10.30 | $9.98 | $10.22 | $10.22 | 5,975,210 |
| 2022-11-18 | $10.50 | $10.57 | $10.16 | $10.19 | $10.19 | 9,190,860 |
| 2022-11-17 | $10.36 | $10.60 | $10.29 | $10.51 | $10.51 | 8,758,410 |
| 2022-11-16 | $10.70 | $10.88 | $10.37 | $10.44 | $10.44 | 13,780,520 |
| 2022-11-15 | $10.28 | $11.07 | $10.20 | $10.86 | $10.86 | 20,772,730 |
| 2022-11-14 | $9.90 | $10.48 | $9.87 | $10.37 | $10.37 | 14,695,310 |
| 2022-11-11 | $10.02 | $10.66 | $9.97 | $10.08 | $10.08 | 14,752,280 |
| 2022-11-10 | $9.85 | $9.99 | $9.79 | $9.86 | $9.86 | 3,553,500 |
| 2022-11-09 | $10.06 | $10.06 | $9.80 | $9.87 | $9.87 | 4,196,690 |
| 2022-11-08 | $9.88 | $10.10 | $9.65 | $10.09 | $10.09 | 6,067,160 |
| 2022-11-07 | $9.83 | $10.02 | $9.77 | $9.85 | $9.85 | 3,102,530 |
| 2022-11-04 | $9.86 | $9.89 | $9.71 | $9.82 | $9.82 | 3,603,180 |
| 2022-11-03 | $9.85 | $9.94 | $9.67 | $9.81 | $9.81 | 3,425,130 |
| 2022-11-02 | $9.93 | $9.99 | $9.82 | $9.91 | $9.91 | 4,313,530 |
| 2022-11-01 | $9.95 | $10.03 | $9.80 | $9.94 | $9.94 | 4,929,120 |
| 2022-10-31 | $9.82 | $10.12 | $9.66 | $9.93 | $9.93 | 6,735,260 |
| 2022-10-28 | $9.90 | $10.13 | $9.51 | $9.55 | $9.55 | 4,974,970 |
| 2022-10-27 | $9.70 | $9.97 | $9.60 | $9.77 | $9.77 | 5,211,370 |
| 2022-10-26 | $9.22 | $9.68 | $9.22 | $9.64 | $9.64 | 3,859,640 |
| 2022-10-25 | $9.29 | $9.46 | $9.11 | $9.22 | $9.22 | 3,638,440 |
| 2022-10-24 | $9.54 | $9.74 | $9.30 | $9.35 | $9.35 | 3,244,790 |
| 2022-10-21 | $9.60 | $9.69 | $9.43 | $9.54 | $9.54 | 2,497,300 |
| 2022-10-20 | $9.64 | $9.75 | $9.47 | $9.52 | $9.52 | 3,126,150 |
| 2022-10-19 | $9.69 | $9.71 | $9.48 | $9.56 | $9.56 | 3,766,680 |
| 2022-10-18 | $9.61 | $9.79 | $9.45 | $9.65 | $9.65 | 4,496,060 |
| 2022-10-17 | $9.16 | $9.65 | $9.16 | $9.58 | $9.58 | 4,486,880 |
| 2022-10-14 | $8.90 | $9.38 | $8.87 | $9.28 | $9.28 | 4,281,000 |
| 2022-10-13 | $8.76 | $9.08 | $8.68 | $8.97 | $8.97 | 3,758,420 |
| 2022-10-12 | $8.48 | $8.70 | $8.34 | $8.70 | $8.70 | 1,980,330 |
| 2022-10-11 | $8.17 | $8.47 | $8.17 | $8.41 | $8.41 | 1,199,960 |
| 2022-10-10 | $8.41 | $8.55 | $8.23 | $8.26 | $8.26 | 1,558,950 |
| 2022-09-30 | $8.48 | $8.56 | $8.39 | $8.41 | $8.41 | 1,344,170 |
| 2022-09-29 | $8.70 | $8.80 | $8.35 | $8.46 | $8.46 | 1,888,740 |
| 2022-09-28 | $8.95 | $8.96 | $8.56 | $8.59 | $8.59 | 2,094,580 |
| 2022-09-27 | $8.69 | $8.97 | $8.64 | $8.95 | $8.95 | 1,931,010 |
| 2022-09-26 | $8.90 | $8.91 | $8.58 | $8.61 | $8.61 | 2,058,430 |
| 2022-09-23 | $9.23 | $9.28 | $8.90 | $8.90 | $8.90 | 1,695,620 |
| 2022-09-22 | $9.19 | $9.35 | $9.11 | $9.25 | $9.25 | 1,930,630 |
| 2022-09-21 | $8.98 | $9.30 | $8.76 | $9.21 | $9.21 | 2,435,310 |
| 2022-09-20 | $8.98 | $9.10 | $8.92 | $9.03 | $9.03 | 1,448,250 |
| 2022-09-19 | $9.19 | $9.19 | $8.81 | $8.89 | $8.89 | 2,378,760 |
| 2022-09-16 | $9.29 | $9.58 | $9.22 | $9.22 | $9.22 | 2,244,070 |
| 2022-09-15 | $9.60 | $9.65 | $9.26 | $9.38 | $9.38 | 2,254,840 |
| 2022-09-14 | $9.40 | $9.58 | $9.40 | $9.58 | $9.58 | 1,748,360 |
| 2022-09-13 | $9.58 | $9.83 | $9.58 | $9.62 | $9.62 | 2,641,470 |
| 2022-09-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-09-09 | $9.55 | $9.62 | $9.37 | $9.52 | $9.52 | 2,424,980 |
| 2022-09-08 | $9.55 | $9.58 | $9.34 | $9.37 | $9.37 | 2,191,950 |
| 2022-09-07 | $9.54 | $9.65 | $9.50 | $9.59 | $9.59 | 2,152,020 |
| 2022-09-06 | $9.56 | $9.59 | $9.44 | $9.58 | $9.58 | 2,022,590 |
| 2022-09-05 | $9.70 | $9.76 | $9.44 | $9.50 | $9.50 | 2,529,220 |
| 2022-09-02 | $9.38 | $9.75 | $9.37 | $9.64 | $9.64 | 2,836,790 |
| 2022-09-01 | $9.53 | $9.66 | $9.31 | $9.34 | $9.34 | 2,852,790 |
| 2022-08-31 | $9.73 | $9.83 | $9.49 | $9.53 | $9.53 | 2,569,280 |
| 2022-08-30 | $9.83 | $9.94 | $9.67 | $9.73 | $9.73 | 2,434,860 |
| 2022-08-29 | $9.65 | $9.81 | $9.49 | $9.77 | $9.77 | 2,244,950 |
| 2022-08-26 | $9.89 | $9.96 | $9.69 | $9.70 | $9.70 | 2,540,620 |
| 2022-08-25 | $10.01 | $10.10 | $9.75 | $9.88 | $9.88 | 3,762,400 |
| 2022-08-24 | $10.32 | $10.32 | $9.95 | $9.99 | $9.99 | 4,251,350 |
| 2022-08-23 | $10.27 | $10.39 | $10.23 | $10.32 | $10.32 | 2,793,660 |
| 2022-08-22 | $10.39 | $10.49 | $10.12 | $10.27 | $10.27 | 2,700,600 |
| 2022-08-19 | $10.49 | $10.66 | $10.31 | $10.31 | $10.31 | 4,953,990 |
| 2022-08-18 | $10.47 | $10.55 | $10.27 | $10.53 | $10.53 | 3,417,220 |
| 2022-08-17 | $10.42 | $10.57 | $10.35 | $10.48 | $10.48 | 3,344,150 |
| 2022-08-16 | $10.69 | $10.71 | $10.42 | $10.47 | $10.47 | 3,180,790 |
| 2022-08-15 | $10.80 | $10.83 | $10.53 | $10.56 | $10.56 | 5,068,080 |
| 2022-08-12 | $10.70 | $11.09 | $10.62 | $10.78 | $10.78 | 8,848,730 |
| 2022-08-11 | $10.48 | $10.72 | $10.48 | $10.69 | $10.69 | 4,879,320 |
| 2022-08-10 | $10.50 | $10.57 | $10.40 | $10.46 | $10.46 | 2,840,540 |
| 2022-08-09 | $10.60 | $10.76 | $10.44 | $10.53 | $10.53 | 4,676,480 |
| 2022-08-08 | $10.53 | $10.64 | $10.39 | $10.61 | $10.61 | 4,999,100 |
| 2022-08-05 | $10.18 | $10.56 | $10.13 | $10.49 | $10.49 | 6,741,650 |
| 2022-08-04 | $9.89 | $10.12 | $9.88 | $10.11 | $10.11 | 3,218,690 |
| 2022-08-03 | $9.82 | $10.21 | $9.82 | $9.85 | $9.85 | 4,119,110 |
| 2022-08-02 | $10.31 | $10.39 | $9.60 | $9.80 | $9.80 | 4,527,010 |
| 2022-08-01 | $10.31 | $10.49 | $10.13 | $10.40 | $10.40 | 3,398,750 |
| 2022-07-29 | $10.35 | $10.46 | $10.26 | $10.30 | $10.30 | 3,175,930 |
| 2022-07-28 | $10.25 | $10.49 | $10.25 | $10.40 | $10.40 | 4,667,540 |
| 2022-07-27 | $10.24 | $10.33 | $10.17 | $10.28 | $10.28 | 2,748,410 |
| 2022-07-26 | $10.05 | $10.30 | $9.98 | $10.28 | $10.28 | 4,480,530 |
| 2022-07-25 | $10.18 | $10.26 | $9.95 | $10.04 | $10.04 | 2,176,250 |
| 2022-07-22 | $10.18 | $10.35 | $9.99 | $10.12 | $10.12 | 2,771,760 |
| 2022-07-21 | $10.22 | $10.38 | $10.15 | $10.18 | $10.18 | 3,145,960 |
| 2022-07-20 | $10.30 | $10.35 | $10.09 | $10.24 | $10.24 | 4,024,080 |
| 2022-07-19 | $9.83 | $10.23 | $9.71 | $10.18 | $10.18 | 5,942,840 |
| 2022-07-18 | $9.46 | $9.82 | $9.46 | $9.80 | $9.80 | 2,716,330 |
| 2022-07-15 | $9.89 | $9.97 | $9.46 | $9.47 | $9.47 | 3,669,040 |
| 2022-07-14 | $9.97 | $9.99 | $9.86 | $9.89 | $9.89 | 1,856,190 |
| 2022-07-13 | $9.80 | $9.98 | $9.73 | $9.94 | $9.94 | 2,034,970 |
| 2022-07-12 | $10.00 | $10.03 | $9.71 | $9.73 | $9.73 | 2,596,010 |
| 2022-07-11 | $10.00 | $10.08 | $9.86 | $9.95 | $9.95 | 2,323,500 |
| 2022-07-08 | $10.00 | $10.24 | $9.95 | $10.09 | $10.09 | 3,035,060 |
| 2022-07-07 | $9.95 | $10.13 | $9.95 | $9.98 | $9.98 | 2,293,490 |
| 2022-07-06 | $10.09 | $10.18 | $9.88 | $9.95 | $9.95 | 2,722,610 |
| 2022-07-05 | $10.30 | $10.34 | $9.94 | $10.10 | $10.10 | 4,274,680 |
| 2022-07-04 | $10.30 | $10.30 | $10.11 | $10.28 | $10.28 | 2,872,530 |
| 2022-07-01 | $10.34 | $10.45 | $10.22 | $10.24 | $10.24 | 3,345,300 |
| 2022-06-30 | $10.40 | $10.40 | $10.23 | $10.30 | $10.30 | 4,816,130 |
| 2022-06-29 | $10.50 | $10.77 | $10.31 | $10.31 | $10.31 | 7,235,630 |
| 2022-06-28 | $10.60 | $10.64 | $10.36 | $10.60 | $10.60 | 5,731,900 |
| 2022-06-27 | $10.55 | $10.67 | $10.45 | $10.55 | $10.55 | 5,422,940 |
| 2022-06-24 | $10.61 | $10.81 | $10.49 | $10.59 | $10.59 | 6,845,650 |
| 2022-06-23 | $10.30 | $10.51 | $10.25 | $10.47 | $10.47 | 5,300,590 |
| 2022-06-22 | $10.80 | $10.88 | $10.30 | $10.31 | $10.31 | 8,554,660 |
| 2022-06-21 | $10.54 | $11.04 | $10.45 | $10.86 | $10.86 | 11,890,010 |
| 2022-06-20 | $10.55 | $10.78 | $10.50 | $10.60 | $10.60 | 5,668,780 |
| 2022-06-17 | $10.84 | $10.84 | $10.44 | $10.64 | $10.64 | 9,051,660 |
| 2022-06-16 | $10.90 | $11.04 | $10.67 | $10.91 | $10.91 | 13,326,890 |
| 2022-06-15 | $10.71 | $11.67 | $10.53 | $11.09 | $11.09 | 23,128,030 |
| 2022-06-14 | $10.40 | $10.75 | $9.97 | $10.74 | $10.74 | 9,969,110 |
| 2022-06-13 | $10.20 | $10.56 | $10.10 | $10.48 | $10.48 | 7,200,530 |
| 2022-06-10 | $9.86 | $10.38 | $9.86 | $10.28 | $10.28 | 6,761,770 |
| 2022-06-09 | $10.24 | $10.59 | $10.00 | $10.00 | $10.00 | 7,492,440 |
| 2022-06-08 | $10.47 | $10.58 | $10.01 | $10.28 | $10.28 | 7,418,970 |
| 2022-06-07 | $10.90 | $10.90 | $10.28 | $10.45 | $10.45 | 8,811,740 |
| 2022-06-06 | $10.48 | $10.85 | $10.47 | $10.78 | $10.78 | 10,427,550 |
| 2022-06-02 | $10.39 | $10.53 | $10.06 | $10.48 | $10.48 | 7,788,990 |
| 2022-06-01 | $10.38 | $10.64 | $10.22 | $10.35 | $10.35 | 6,252,640 |
| 2022-05-31 | $10.37 | $10.41 | $10.14 | $10.34 | $10.34 | 6,136,470 |
| 2022-05-30 | $10.45 | $10.54 | $10.22 | $10.36 | $10.29 | 7,852,050 |
| 2022-05-27 | $10.47 | $10.73 | $10.32 | $10.70 | $10.63 | 9,495,210 |
| 2022-05-26 | $10.47 | $10.90 | $10.30 | $10.46 | $10.39 | 8,039,660 |
| 2022-05-25 | $10.36 | $10.90 | $10.35 | $10.65 | $10.58 | 8,911,710 |
| 2022-05-24 | $11.09 | $11.34 | $10.38 | $10.51 | $10.44 | 13,291,360 |
| 2022-05-23 | $11.00 | $11.43 | $10.67 | $11.18 | $11.10 | 18,067,260 |
| 2022-05-20 | $10.70 | $11.50 | $10.38 | $10.88 | $10.88 | 19,767,220 |
| 2022-05-19 | $10.60 | $10.91 | $10.26 | $10.70 | $10.70 | 13,544,140 |
| 2022-05-18 | $10.27 | $11.21 | $10.26 | $10.99 | $10.99 | 22,014,160 |
| 2022-05-17 | $10.54 | $11.17 | $10.13 | $10.34 | $10.34 | 23,944,030 |
| 2022-05-16 | $9.15 | $10.80 | $8.92 | $10.80 | $10.80 | 15,267,920 |
| 2022-05-13 | $9.13 | $9.16 | $8.86 | $9.00 | $9.00 | 2,960,760 |
| 2022-05-12 | $8.88 | $9.15 | $8.85 | $8.98 | $8.98 | 3,834,420 |
| 2022-05-11 | $9.09 | $9.25 | $8.91 | $8.92 | $8.92 | 6,383,890 |
| 2022-05-10 | $8.75 | $9.05 | $8.68 | $9.05 | $9.05 | 4,183,950 |
| 2022-05-09 | $8.69 | $8.97 | $8.69 | $8.90 | $8.90 | 3,286,670 |
| 2022-05-06 | $8.58 | $8.92 | $8.41 | $8.77 | $8.77 | 4,488,010 |
| 2022-05-05 | $8.67 | $8.85 | $8.50 | $8.70 | $8.70 | 4,229,060 |
| 2022-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-05-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-04-29 | $8.28 | $8.66 | $8.25 | $8.61 | $8.61 | 5,467,030 |
| 2022-04-28 | $8.40 | $8.40 | $8.12 | $8.20 | $8.20 | 4,354,080 |
| 2022-04-27 | $7.97 | $8.39 | $7.75 | $8.39 | $8.39 | 6,429,950 |
| 2022-04-26 | $8.34 | $8.46 | $7.98 | $8.00 | $8.00 | 5,976,850 |
| 2022-04-25 | $9.11 | $9.18 | $8.26 | $8.26 | $8.26 | 7,524,230 |
| 2022-04-22 | $9.54 | $9.67 | $9.24 | $9.33 | $9.33 | 4,193,700 |
| 2022-04-21 | $10.03 | $10.12 | $9.50 | $9.55 | $9.55 | 5,024,300 |
| 2022-04-20 | $10.35 | $10.52 | $9.99 | $10.06 | $10.06 | 4,025,010 |
| 2022-04-19 | $10.17 | $10.43 | $10.08 | $10.20 | $10.20 | 3,463,550 |
| 2022-04-18 | $10.09 | $10.27 | $9.83 | $10.25 | $10.25 | 3,364,860 |
| 2022-04-15 | $10.35 | $10.35 | $10.00 | $10.09 | $10.09 | 5,639,030 |
| 2022-04-14 | $10.43 | $10.79 | $10.34 | $10.40 | $10.40 | 4,167,890 |
| 2022-04-13 | $10.78 | $10.79 | $10.25 | $10.28 | $10.28 | 6,522,660 |
| 2022-04-12 | $10.77 | $10.93 | $10.48 | $10.93 | $10.93 | 5,879,180 |
| 2022-04-11 | $11.20 | $11.23 | $10.58 | $10.77 | $10.77 | 7,988,350 |
| 2022-04-08 | $11.80 | $11.89 | $11.28 | $11.35 | $11.35 | 9,499,000 |
| 2022-04-07 | $12.44 | $12.52 | $11.82 | $11.86 | $11.86 | 9,262,130 |
| 2022-04-06 | $12.10 | $12.66 | $12.10 | $12.54 | $12.54 | 10,432,990 |
| 2022-04-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-04-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-04-01 | $12.09 | $12.58 | $12.02 | $12.29 | $12.29 | 12,700,110 |
| 2022-03-31 | $11.80 | $12.38 | $11.71 | $12.22 | $12.22 | 11,178,570 |
| 2022-03-30 | $11.81 | $11.89 | $11.43 | $11.87 | $11.87 | 8,672,730 |
| 2022-03-29 | $12.05 | $12.20 | $11.57 | $11.65 | $11.65 | 8,943,700 |
| 2022-03-28 | $11.91 | $12.36 | $11.90 | $12.11 | $12.11 | 7,432,460 |
| 2022-03-25 | $12.21 | $12.39 | $12.03 | $12.05 | $12.05 | 7,995,490 |
| 2022-03-24 | $12.36 | $12.45 | $12.01 | $12.05 | $12.05 | 9,334,770 |
| 2022-03-23 | $12.40 | $12.72 | $12.32 | $12.50 | $12.50 | 8,589,330 |
| 2022-03-22 | $12.40 | $12.76 | $12.26 | $12.53 | $12.53 | 11,258,000 |
| 2022-03-21 | $12.20 | $12.58 | $12.15 | $12.53 | $12.53 | 11,202,680 |
| 2022-03-18 | $12.34 | $12.39 | $12.10 | $12.30 | $12.30 | 8,623,170 |
| 2022-03-17 | $12.20 | $12.63 | $12.13 | $12.35 | $12.35 | 14,694,310 |
| 2022-03-16 | $11.71 | $12.30 | $11.61 | $12.19 | $12.19 | 12,942,720 |
| 2022-03-15 | $11.88 | $12.38 | $11.56 | $11.59 | $11.59 | 9,041,080 |
| 2022-03-14 | $12.50 | $12.63 | $12.00 | $12.02 | $12.02 | 9,935,940 |
| 2022-03-10 | $12.50 | $12.88 | $12.35 | $12.54 | $12.54 | 15,056,830 |
| 2022-03-09 | $12.29 | $12.32 | $11.51 | $12.30 | $12.30 | 12,140,730 |
| 2022-03-08 | $12.84 | $12.88 | $12.17 | $12.20 | $12.20 | 13,440,900 |
| 2022-03-07 | $13.05 | $13.07 | $12.67 | $12.80 | $12.80 | 10,542,730 |
| 2022-03-04 | $13.23 | $13.46 | $12.86 | $13.05 | $13.05 | 17,612,950 |
| 2022-03-03 | $13.98 | $14.02 | $13.25 | $13.50 | $13.50 | 25,259,630 |
| 2022-03-02 | $14.01 | $14.39 | $13.70 | $14.07 | $14.07 | 23,815,670 |
| 2022-03-01 | $14.17 | $14.95 | $14.17 | $14.48 | $14.48 | 39,802,440 |
| 2022-02-28 | $16.27 | $18.28 | $15.38 | $15.42 | $15.42 | 51,647,760 |
| 2022-02-25 | $14.34 | $15.50 | $13.84 | $15.23 | $15.23 | 36,862,190 |
| 2022-02-24 | $14.50 | $15.63 | $14.10 | $14.42 | $14.42 | 39,744,150 |
| 2022-02-23 | $13.60 | $14.86 | $13.32 | $14.63 | $14.63 | 30,898,110 |
| 2022-02-22 | $13.76 | $14.07 | $13.40 | $13.58 | $13.58 | 17,296,500 |
| 2022-02-21 | $13.50 | $14.39 | $13.45 | $14.07 | $14.07 | 24,693,750 |
| 2022-02-18 | $13.16 | $13.72 | $12.96 | $13.60 | $13.60 | 18,508,090 |
| 2022-02-17 | $13.46 | $13.75 | $12.94 | $13.13 | $13.13 | 18,567,460 |
| 2022-02-16 | $14.15 | $14.38 | $13.46 | $13.70 | $13.70 | 20,771,920 |
| 2022-02-15 | $14.67 | $14.67 | $13.82 | $14.07 | $14.07 | 19,895,990 |
| 2022-02-14 | $13.62 | $14.68 | $13.23 | $14.68 | $14.68 | 24,001,860 |
| 2022-02-11 | $13.71 | $14.79 | $13.56 | $14.50 | $14.50 | 35,610,820 |
| 2022-02-10 | $13.77 | $14.10 | $13.55 | $13.72 | $13.72 | 23,064,880 |
| 2022-02-09 | $13.55 | $14.80 | $13.21 | $14.12 | $14.12 | 40,247,830 |
| 2022-02-08 | $12.58 | $13.78 | $12.28 | $13.63 | $13.63 | 34,142,990 |
| 2022-02-07 | $12.82 | $12.97 | $12.20 | $12.57 | $12.57 | 20,000,250 |
| 2022-02-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-02-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-01-28 | $12.13 | $13.07 | $11.94 | $12.47 | $12.47 | 28,257,340 |
| 2022-01-27 | $13.37 | $13.37 | $11.82 | $11.88 | $11.88 | 27,600,640 |
| 2022-01-26 | $14.19 | $14.55 | $12.82 | $13.50 | $13.50 | 27,828,600 |
| 2022-01-25 | $14.80 | $14.86 | $13.98 | $14.31 | $14.31 | 30,659,910 |
| 2022-01-24 | $14.56 | $15.76 | $14.19 | $15.24 | $15.24 | 43,654,080 |
| 2022-01-21 | $15.96 | $16.20 | $14.68 | $14.92 | $14.92 | 51,382,750 |
| 2022-01-20 | $15.51 | $17.92 | $14.94 | $16.98 | $16.98 | 65,148,230 |
| 2022-01-19 | $12.16 | $14.93 | $12.06 | $14.93 | $14.93 | 33,867,310 |
| 2022-01-18 | $11.93 | $13.22 | $11.75 | $12.44 | $12.44 | 30,669,820 |
| 2022-01-17 | $11.31 | $12.00 | $11.31 | $11.95 | $11.95 | 13,035,180 |
| 2022-01-14 | $11.50 | $11.71 | $11.31 | $11.32 | $11.32 | 6,096,050 |
| 2022-01-13 | $11.42 | $11.68 | $11.23 | $11.59 | $11.59 | 9,502,970 |
| 2022-01-12 | $11.22 | $11.66 | $11.18 | $11.33 | $11.33 | 4,985,580 |
| 2022-01-11 | $11.41 | $11.57 | $11.05 | $11.12 | $11.12 | 6,448,660 |
| 2022-01-10 | $11.25 | $11.56 | $10.95 | $11.44 | $11.44 | 5,006,950 |
| 2022-01-07 | $11.63 | $11.88 | $11.18 | $11.21 | $11.21 | 7,237,240 |
| 2022-01-06 | $11.46 | $11.62 | $11.34 | $11.58 | $11.58 | 6,019,820 |
| 2022-01-05 | $11.47 | $11.64 | $11.32 | $11.50 | $11.50 | 5,728,710 |
| 2022-01-04 | $11.42 | $11.65 | $11.35 | $11.57 | $11.57 | 8,099,510 |
| 2022-01-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2021-12-31 | $11.45 | $11.49 | $11.25 | $11.30 | $11.30 | 4,678,710 |
| 2021-12-30 | $11.19 | $11.45 | $11.13 | $11.36 | $11.36 | 6,028,970 |
| 2021-12-29 | $11.16 | $11.25 | $11.02 | $11.16 | $11.16 | 3,855,010 |
| 2021-12-28 | $10.94 | $11.47 | $10.81 | $11.18 | $11.18 | 5,619,190 |
| 2021-12-27 | $10.81 | $10.97 | $10.67 | $10.91 | $10.91 | 2,480,600 |
| 2021-12-24 | $11.12 | $11.26 | $10.80 | $10.87 | $10.87 | 4,825,870 |
| 2021-12-23 | $11.42 | $11.42 | $11.10 | $11.12 | $11.12 | 5,007,870 |
| 2021-12-22 | $11.27 | $11.68 | $11.18 | $11.38 | $11.38 | 6,047,460 |
| 2021-12-21 | $11.12 | $11.35 | $11.11 | $11.27 | $11.27 | 4,365,790 |
| 2021-12-20 | $11.07 | $11.30 | $10.96 | $11.08 | $11.08 | 5,051,410 |
| 2021-12-17 | $11.40 | $11.42 | $10.96 | $11.12 | $11.12 | 6,385,840 |
| 2021-12-16 | $11.19 | $11.31 | $11.03 | $11.27 | $11.27 | 5,826,680 |
| 2021-12-15 | $11.11 | $11.29 | $11.03 | $11.13 | $11.13 | 6,979,740 |
| 2021-12-14 | $10.76 | $11.20 | $10.73 | $11.11 | $11.11 | 7,951,920 |
| 2021-12-13 | $10.62 | $10.92 | $10.57 | $10.85 | $10.85 | 4,532,460 |
| 2021-12-07 | $10.71 | $10.84 | $10.48 | $10.68 | $10.68 | 4,028,150 |
| 2021-12-06 | $10.91 | $10.96 | $10.62 | $10.64 | $10.64 | 4,263,940 |
| 2021-12-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,077,600 |
| 2021-12-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 5,599,270 |
| 2021-12-01 | $11.05 | $11.33 | $10.99 | $11.21 | $11.21 | 9,012,560 |
| 2021-11-30 | $10.61 | $11.16 | $10.56 | $11.05 | $11.05 | 12,306,690 |
| 2021-11-29 | $10.59 | $10.69 | $10.47 | $10.50 | $10.50 | 6,013,580 |
| 2021-11-26 | $10.68 | $11.21 | $10.32 | $10.84 | $10.84 | 12,995,280 |
| 2021-11-25 | $10.65 | $10.78 | $10.59 | $10.68 | $10.68 | 3,449,240 |
| 2021-11-24 | $10.64 | $10.70 | $10.51 | $10.61 | $10.61 | 2,593,630 |
| 2021-11-23 | $10.66 | $10.69 | $10.50 | $10.64 | $10.64 | 2,203,280 |
| 2021-11-22 | $10.65 | $10.75 | $10.52 | $10.66 | $10.66 | 2,723,920 |
| 2021-11-19 | $10.58 | $10.72 | $10.52 | $10.68 | $10.68 | 2,732,950 |
| 2021-11-18 | $10.77 | $10.82 | $10.47 | $10.48 | $10.48 | 3,335,110 |
| 2021-11-17 | $10.63 | $10.76 | $10.53 | $10.70 | $10.70 | 2,312,400 |
| 2021-11-16 | $10.79 | $10.79 | $10.50 | $10.53 | $10.53 | 3,180,310 |
| 2021-11-15 | $10.52 | $10.74 | $10.45 | $10.72 | $10.72 | 4,033,090 |
| 2021-11-12 | $10.37 | $10.51 | $10.36 | $10.51 | $10.51 | 2,947,340 |
| 2021-11-11 | $10.26 | $10.46 | $10.26 | $10.41 | $10.41 | 2,889,610 |
| 2021-11-10 | $10.30 | $10.43 | $10.22 | $10.37 | $10.37 | 3,591,440 |
| 2021-11-09 | $10.02 | $10.36 | $10.00 | $10.25 | $10.25 | 3,715,120 |
| 2021-11-08 | $10.05 | $10.09 | $9.87 | $10.02 | $10.02 | 2,723,170 |
| 2021-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,734,900 |
| 2021-11-04 | $9.92 | $10.09 | $9.90 | $10.05 | $10.05 | 1,587,100 |
| 2021-11-03 | $9.81 | $10.04 | $9.81 | $9.98 | $9.98 | 1,809,850 |
| 2021-11-02 | $9.94 | $10.04 | $9.70 | $9.81 | $9.81 | 1,862,980 |
| 2021-11-01 | $9.92 | $10.13 | $9.89 | $9.95 | $9.95 | 1,624,770 |
| 2021-10-29 | $9.76 | $9.95 | $9.65 | $9.93 | $9.93 | 1,805,390 |
| 2021-10-28 | $9.85 | $9.98 | $9.58 | $9.66 | $9.66 | 2,252,370 |
| 2021-10-27 | $10.20 | $10.21 | $9.82 | $9.85 | $9.85 | 3,054,490 |
| 2021-10-26 | $10.27 | $10.33 | $10.14 | $10.18 | $10.18 | 2,134,510 |
| 2021-10-25 | $10.20 | $10.34 | $10.16 | $10.28 | $10.28 | 1,664,570 |
| 2021-10-22 | $10.12 | $10.42 | $10.12 | $10.25 | $10.25 | 2,152,950 |
| 2021-10-21 | $10.60 | $10.62 | $10.37 | $10.40 | $10.40 | 2,808,260 |
| 2021-10-20 | $10.73 | $10.99 | $10.63 | $10.66 | $10.66 | 4,716,430 |
| 2021-10-19 | $10.42 | $10.59 | $10.41 | $10.55 | $10.55 | 1,962,500 |
| 2021-10-18 | $10.39 | $10.50 | $10.30 | $10.40 | $10.40 | 2,098,890 |
| 2021-10-15 | $10.66 | $10.74 | $10.42 | $10.43 | $10.43 | 2,317,560 |
| 2021-10-14 | $10.60 | $10.78 | $10.41 | $10.68 | $10.68 | 2,394,850 |
| 2021-10-13 | $10.55 | $10.66 | $10.42 | $10.63 | $10.63 | 1,398,060 |
| 2021-10-12 | $10.78 | $10.78 | $10.38 | $10.51 | $10.51 | 2,090,770 |
| 2021-10-11 | $10.60 | $10.90 | $10.60 | $10.80 | $10.80 | 2,467,020 |
| 2021-09-30 | $10.45 | $10.46 | $10.30 | $10.39 | $10.39 | 1,775,730 |
| 2021-09-29 | $10.46 | $10.65 | $10.25 | $10.28 | $10.28 | 3,452,680 |
| 2021-09-28 | $10.21 | $11.04 | $10.08 | $10.78 | $10.78 | 7,289,870 |
| 2021-09-27 | $10.60 | $10.72 | $9.99 | $10.19 | $10.19 | 4,019,660 |
| 2021-09-24 | $10.75 | $10.84 | $10.55 | $10.55 | $10.55 | 3,125,550 |
| 2021-09-23 | $10.57 | $10.77 | $10.57 | $10.75 | $10.75 | 3,331,250 |
| 2021-09-22 | $10.37 | $10.59 | $10.37 | $10.57 | $10.57 | 2,222,470 |
| 2021-09-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-17 | $10.65 | $10.79 | $10.38 | $10.48 | $10.48 | 4,098,520 |
| 2021-09-16 | $10.79 | $10.94 | $10.65 | $10.66 | $10.66 | 3,709,820 |
| 2021-09-15 | $10.94 | $10.97 | $10.73 | $10.80 | $10.80 | 4,948,470 |
| 2021-09-14 | $11.28 | $11.37 | $10.89 | $10.97 | $10.97 | 6,115,340 |
| 2021-09-13 | $11.15 | $11.25 | $10.82 | $11.24 | $11.24 | 6,212,090 |
| 2021-09-09 | $11.67 | $11.70 | $11.40 | $11.41 | $11.41 | 6,332,030 |
| 2021-09-08 | $11.64 | $11.85 | $11.56 | $11.68 | $11.68 | 7,657,840 |
| 2021-09-07 | $11.50 | $11.95 | $11.47 | $11.63 | $11.63 | 8,917,480 |
| 2021-09-06 | $12.00 | $12.17 | $11.55 | $11.63 | $11.63 | 8,838,060 |
| 2021-09-03 | $11.62 | $11.93 | $11.45 | $11.59 | $11.59 | 8,431,280 |
| 2021-09-02 | $11.34 | $11.89 | $11.06 | $11.71 | $11.71 | 12,873,260 |
| 2021-09-01 | $11.25 | $11.48 | $10.78 | $11.42 | $11.42 | 9,302,540 |
| 2021-08-31 | $11.10 | $11.32 | $10.88 | $11.22 | $11.22 | 6,565,530 |
| 2021-08-30 | $11.40 | $11.65 | $11.08 | $11.18 | $11.18 | 5,324,720 |
| 2021-08-27 | $11.90 | $11.90 | $11.17 | $11.27 | $11.27 | 7,978,350 |
| 2021-08-26 | $12.46 | $12.75 | $11.73 | $11.85 | $11.85 | 10,334,000 |
| 2021-08-25 | $12.91 | $13.09 | $12.42 | $12.45 | $12.45 | 6,880,280 |
| 2021-08-24 | $12.52 | $13.04 | $12.36 | $12.91 | $12.91 | 7,851,150 |
| 2021-08-23 | $12.14 | $12.71 | $12.14 | $12.56 | $12.56 | 7,378,400 |
| 2021-08-20 | $12.50 | $13.30 | $12.32 | $12.39 | $12.39 | 8,329,430 |
| 2021-08-19 | $13.36 | $13.53 | $12.51 | $12.63 | $12.63 | 14,287,590 |
| 2021-08-18 | $12.66 | $14.13 | $12.20 | $13.38 | $13.38 | 17,633,270 |
| 2021-08-17 | $12.91 | $12.96 | $12.40 | $12.48 | $12.48 | 6,931,230 |
| 2021-08-16 | $12.85 | $13.15 | $12.74 | $12.93 | $12.93 | 6,082,310 |
| 2021-08-13 | $12.72 | $13.06 | $12.62 | $13.00 | $13.00 | 7,904,320 |
| 2021-08-12 | $12.45 | $12.97 | $12.45 | $12.75 | $12.75 | 7,356,520 |
| 2021-08-11 | $12.54 | $12.75 | $12.31 | $12.50 | $12.50 | 5,115,360 |
| 2021-08-10 | $12.14 | $12.70 | $12.09 | $12.50 | $12.50 | 8,104,990 |
| 2021-08-09 | $12.00 | $12.36 | $11.98 | $12.19 | $12.19 | 5,490,080 |
| 2021-08-06 | $12.25 | $12.42 | $11.94 | $12.04 | $12.04 | 6,249,850 |
| 2021-08-05 | $12.10 | $12.29 | $12.08 | $12.16 | $12.16 | 6,625,790 |
| 2021-08-04 | $11.81 | $12.38 | $11.81 | $12.20 | $12.20 | 9,805,660 |
| 2021-08-03 | $11.23 | $12.43 | $11.15 | $11.93 | $11.93 | 14,221,180 |
| 2021-08-02 | $10.59 | $11.48 | $10.50 | $11.33 | $11.33 | 9,495,780 |
| 2021-07-30 | $10.42 | $10.73 | $10.32 | $10.66 | $10.66 | 7,453,780 |
| 2021-07-29 | $10.20 | $10.84 | $10.15 | $10.51 | $10.51 | 8,240,400 |
| 2021-07-28 | $11.00 | $11.00 | $9.90 | $10.42 | $10.42 | 14,957,440 |
| 2021-07-27 | $12.18 | $12.77 | $12.18 | $12.38 | $12.38 | 9,937,230 |
| 2021-07-26 | $12.52 | $13.05 | $12.26 | $12.29 | $12.29 | 11,075,110 |
| 2021-07-23 | $12.28 | $12.90 | $12.11 | $12.66 | $12.66 | 13,375,840 |
| 2021-07-22 | $12.49 | $12.49 | $12.10 | $12.38 | $12.38 | 7,578,590 |
| 2021-07-21 | $12.33 | $12.49 | $12.17 | $12.26 | $12.26 | 7,764,210 |
| 2021-07-20 | $11.79 | $12.58 | $11.60 | $12.30 | $12.30 | 11,526,200 |
| 2021-07-19 | $11.60 | $11.89 | $11.40 | $11.79 | $11.79 | 5,111,200 |
| 2021-07-16 | $11.50 | $11.72 | $11.50 | $11.61 | $11.61 | 3,499,290 |
| 2021-07-15 | $11.87 | $11.92 | $11.40 | $11.55 | $11.55 | 5,095,840 |
| 2021-07-14 | $12.20 | $12.25 | $11.90 | $11.90 | $11.90 | 4,595,230 |
| 2021-07-13 | $12.13 | $12.39 | $12.07 | $12.25 | $12.25 | 7,100,600 |
| 2021-07-12 | $11.73 | $12.18 | $11.69 | $12.12 | $12.12 | 8,145,770 |
| 2021-07-09 | $11.90 | $11.95 | $11.52 | $11.70 | $11.70 | 5,431,900 |
| 2021-07-08 | $11.82 | $12.11 | $11.73 | $11.99 | $11.99 | 5,724,450 |
| 2021-07-07 | $11.79 | $11.97 | $11.69 | $11.94 | $11.94 | 3,860,430 |
| 2021-07-06 | $11.73 | $11.93 | $11.62 | $11.86 | $11.86 | 3,726,570 |
| 2021-07-05 | $11.60 | $12.15 | $11.58 | $11.85 | $11.85 | 5,178,810 |
| 2021-07-01 | $12.41 | $12.45 | $11.43 | $11.50 | $11.50 | 9,362,160 |
| 2021-06-30 | $12.10 | $12.54 | $12.10 | $12.42 | $12.42 | 5,696,930 |
| 2021-06-29 | $12.15 | $12.55 | $12.06 | $12.19 | $12.19 | 6,046,700 |
| 2021-06-28 | $12.22 | $12.38 | $12.10 | $12.14 | $12.14 | 4,882,400 |
| 2021-06-25 | $12.15 | $12.40 | $12.09 | $12.22 | $12.22 | 4,831,430 |
| 2021-06-24 | $13.02 | $13.02 | $12.24 | $12.25 | $12.25 | 8,730,890 |
| 2021-06-23 | $12.74 | $12.92 | $12.45 | $12.79 | $12.79 | 8,319,190 |
| 2021-06-22 | $13.09 | $13.26 | $12.75 | $12.78 | $12.78 | 13,526,320 |
| 2021-06-21 | $12.58 | $13.45 | $12.52 | $13.34 | $13.34 | 19,572,580 |
| 2021-06-18 | $12.10 | $12.86 | $11.84 | $12.78 | $12.78 | 17,775,240 |
| 2021-06-17 | $12.20 | $12.20 | $11.68 | $12.02 | $12.02 | 9,127,880 |
| 2021-06-16 | $12.44 | $12.46 | $11.87 | $12.15 | $12.15 | 9,660,770 |
| 2021-06-15 | $12.60 | $12.69 | $12.24 | $12.46 | $12.46 | 11,164,840 |
| 2021-06-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-06-11 | $12.04 | $13.16 | $12.04 | $12.70 | $12.70 | 19,966,740 |
| 2021-06-10 | $11.57 | $12.55 | $11.47 | $12.18 | $12.18 | 17,296,220 |
| 2021-06-09 | $11.62 | $11.70 | $11.36 | $11.46 | $11.46 | 6,772,380 |
| 2021-06-08 | $11.40 | $11.68 | $11.25 | $11.61 | $11.61 | 11,727,060 |
| 2021-06-07 | $11.02 | $11.44 | $11.02 | $11.32 | $11.32 | 7,512,880 |
| 2021-06-04 | $11.05 | $11.06 | $10.79 | $10.92 | $10.92 | 4,725,570 |
| 2021-06-03 | $11.14 | $11.27 | $11.06 | $11.06 | $11.06 | 4,057,140 |
| 2021-06-02 | $11.35 | $11.45 | $11.10 | $11.10 | $11.10 | 4,647,680 |
| 2021-06-01 | $11.17 | $11.48 | $11.07 | $11.34 | $11.34 | 6,808,710 |
| 2021-05-31 | $11.13 | $11.21 | $11.06 | $11.16 | $11.16 | 4,421,960 |
| 2021-05-28 | $14.80 | $14.80 | $14.29 | $14.54 | $11.12 | 3,957,570 |
| 2021-05-27 | $14.46 | $14.67 | $14.37 | $14.65 | $11.21 | 4,178,790 |
| 2021-05-26 | $14.41 | $14.73 | $14.36 | $14.46 | $11.06 | 5,328,290 |
| 2021-05-25 | $14.05 | $14.97 | $13.80 | $14.58 | $11.15 | 8,056,380 |
| 2021-05-24 | $13.71 | $13.98 | $13.61 | $13.95 | $10.67 | 2,803,300 |
| 2021-05-21 | $13.48 | $13.79 | $13.48 | $13.75 | $10.52 | 2,570,220 |
| 2021-05-20 | $13.58 | $13.61 | $13.39 | $13.47 | $10.30 | 1,621,230 |
| 2021-05-19 | $13.71 | $13.76 | $13.43 | $13.52 | $10.34 | 2,233,500 |
| 2021-05-18 | $13.65 | $13.88 | $13.61 | $13.78 | $10.54 | 1,663,980 |
| 2021-05-17 | $14.06 | $14.09 | $13.74 | $13.77 | $10.53 | 2,674,540 |
| 2021-05-14 | $13.75 | $14.07 | $13.60 | $14.04 | $10.74 | 3,340,130 |
| 2021-05-13 | $13.84 | $14.00 | $13.71 | $13.75 | $10.52 | 1,998,910 |
| 2021-05-12 | $13.86 | $13.93 | $13.68 | $13.93 | $10.66 | 2,048,590 |
| 2021-05-11 | $13.68 | $14.17 | $13.68 | $13.93 | $10.66 | 2,672,240 |
| 2021-05-10 | $14.05 | $14.09 | $13.76 | $13.90 | $10.63 | 2,676,050 |
| 2021-05-07 | $13.53 | $13.83 | $13.45 | $13.75 | $10.52 | 2,642,890 |
| 2021-05-06 | $13.40 | $13.61 | $13.31 | $13.53 | $10.35 | 1,640,620 |
| 2021-05-05 | $13.28 | $13.28 | $13.28 | $13.28 | $10.16 | 0 |
| 2021-05-04 | $13.28 | $13.28 | $13.28 | $13.28 | $10.16 | 0 |
| 2021-04-30 | $13.57 | $13.77 | $13.23 | $13.28 | $10.16 | 2,787,040 |
| 2021-04-29 | $13.61 | $13.90 | $13.60 | $13.68 | $10.46 | 1,980,720 |
| 2021-04-28 | $13.95 | $14.00 | $13.60 | $13.75 | $10.52 | 2,525,190 |
| 2021-04-27 | $13.94 | $14.18 | $13.81 | $14.07 | $10.76 | 2,438,870 |
| 2021-04-26 | $13.97 | $14.20 | $13.72 | $14.02 | $10.72 | 2,797,450 |
| 2021-04-23 | $14.40 | $14.45 | $13.74 | $13.88 | $10.62 | 5,561,190 |
| 2021-04-22 | $14.46 | $14.63 | $14.20 | $14.51 | $11.10 | 4,249,340 |
| 2021-04-21 | $14.60 | $14.86 | $14.36 | $14.37 | $10.99 | 4,263,750 |
| 2021-04-20 | $14.78 | $14.96 | $14.53 | $14.58 | $11.15 | 5,355,150 |
| 2021-04-19 | $14.82 | $15.10 | $14.80 | $14.98 | $11.46 | 5,475,210 |
| 2021-04-16 | $14.50 | $15.14 | $14.36 | $15.10 | $11.55 | 8,505,200 |
| 2021-04-15 | $14.48 | $15.04 | $14.38 | $14.50 | $11.09 | 4,895,790 |
| 2021-04-14 | $14.30 | $14.67 | $14.03 | $14.60 | $11.17 | 3,821,060 |
| 2021-04-13 | $14.20 | $14.58 | $14.10 | $14.34 | $10.97 | 2,955,710 |
| 2021-04-12 | $14.20 | $14.68 | $14.19 | $14.20 | $10.86 | 3,534,600 |
| 2021-04-09 | $14.70 | $14.87 | $14.21 | $14.29 | $10.93 | 4,182,400 |
| 2021-04-08 | $14.85 | $14.96 | $14.54 | $14.73 | $11.27 | 4,152,480 |
| 2021-04-07 | $14.89 | $15.15 | $14.80 | $14.98 | $11.46 | 5,006,540 |
| 2021-04-06 | $15.48 | $15.80 | $15.05 | $15.14 | $11.58 | 8,597,340 |
| 2021-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $11.44 | 0 |
| 2021-04-02 | $14.65 | $15.04 | $14.43 | $14.95 | $11.44 | 5,638,290 |
| 2021-04-01 | $14.70 | $14.74 | $14.37 | $14.44 | $11.05 | 3,055,600 |
| 2021-03-31 | $14.41 | $15.14 | $14.31 | $14.74 | $11.27 | 5,210,870 |
| 2021-03-30 | $14.71 | $14.87 | $14.32 | $14.50 | $11.09 | 5,107,360 |
| 2021-03-29 | $15.01 | $15.45 | $14.71 | $14.82 | $11.34 | 6,515,490 |
| 2021-03-26 | $14.82 | $15.15 | $14.77 | $15.01 | $11.48 | 6,637,950 |
| 2021-03-25 | $14.35 | $15.48 | $14.26 | $15.01 | $11.48 | 10,873,630 |
| 2021-03-24 | $14.33 | $14.76 | $14.20 | $14.37 | $10.99 | 6,985,160 |
| 2021-03-23 | $13.78 | $15.30 | $13.68 | $14.50 | $11.09 | 11,876,690 |
| 2021-03-22 | $13.73 | $13.94 | $13.65 | $13.85 | $10.59 | 2,448,520 |
| 2021-03-19 | $13.95 | $14.00 | $13.71 | $13.71 | $10.49 | 2,790,620 |
| 2021-03-18 | $14.17 | $14.23 | $13.80 | $13.82 | $10.57 | 3,339,500 |
| 2021-03-17 | $13.99 | $14.22 | $13.75 | $14.17 | $10.84 | 4,144,760 |
| 2021-03-16 | $13.82 | $14.12 | $13.60 | $14.09 | $10.78 | 4,034,220 |
| 2021-03-15 | $14.20 | $14.37 | $13.63 | $13.79 | $10.55 | 3,892,550 |
| 2021-03-12 | $14.53 | $14.66 | $13.91 | $14.14 | $10.82 | 4,387,570 |
| 2021-03-11 | $13.79 | $15.09 | $13.78 | $14.29 | $10.93 | 8,112,150 |
| 2021-03-10 | $14.20 | $14.30 | $13.40 | $13.47 | $10.30 | 4,693,390 |
| 2021-03-09 | $14.94 | $15.05 | $13.80 | $13.86 | $10.60 | 6,059,650 |
| 2021-03-08 | $15.25 | $15.54 | $14.85 | $14.93 | $11.42 | 4,294,640 |
| 2021-03-05 | $14.62 | $15.35 | $14.62 | $15.20 | $11.63 | 4,940,540 |
| 2021-03-04 | $15.42 | $15.60 | $14.88 | $14.98 | $11.46 | 6,947,010 |
| 2021-03-03 | $15.50 | $15.75 | $15.26 | $15.58 | $11.92 | 6,953,160 |
| 2021-03-02 | $15.50 | $16.31 | $15.19 | $15.87 | $12.14 | 10,441,120 |
| 2021-03-01 | $15.01 | $15.48 | $15.00 | $15.32 | $11.72 | 5,540,090 |
| 2021-02-26 | $14.90 | $15.22 | $14.80 | $14.96 | $11.44 | 5,173,860 |
| 2021-02-25 | $15.11 | $15.60 | $14.81 | $15.15 | $11.59 | 7,741,420 |
| 2021-02-24 | $14.87 | $15.88 | $14.79 | $15.27 | $11.68 | 9,149,790 |
| 2021-02-23 | $14.63 | $15.27 | $14.60 | $14.88 | $11.38 | 5,944,850 |
| 2021-02-22 | $14.99 | $15.62 | $14.80 | $14.87 | $11.37 | 9,321,850 |
| 2021-02-19 | $14.44 | $14.99 | $14.34 | $14.87 | $11.37 | 8,259,390 |
| 2021-02-18 | $13.90 | $15.40 | $13.78 | $14.74 | $11.27 | 10,787,410 |
| 2021-02-17 | $13.44 | $13.44 | $13.44 | $13.44 | $10.28 | 0 |
| 2021-02-16 | $13.44 | $13.44 | $13.44 | $13.44 | $10.28 | 0 |
| 2021-02-15 | $13.44 | $13.44 | $13.44 | $13.44 | $10.28 | 0 |
| 2021-02-12 | $13.44 | $13.44 | $13.44 | $13.44 | $10.28 | 0 |
| 2021-02-11 | $13.44 | $13.44 | $13.44 | $13.44 | $10.28 | 0 |
| 2021-02-10 | $13.54 | $13.65 | $13.24 | $13.44 | $10.28 | 4,250,290 |
| 2021-02-09 | $13.38 | $13.99 | $13.02 | $13.43 | $10.27 | 5,245,620 |
| 2021-02-08 | $13.18 | $13.30 | $12.78 | $12.80 | $9.79 | 3,089,660 |
| 2021-02-05 | $13.27 | $13.56 | $13.00 | $13.02 | $9.96 | 3,595,170 |
| 2021-02-04 | $13.80 | $13.83 | $13.05 | $13.24 | $10.13 | 4,388,890 |
| 2021-02-03 | $14.23 | $14.29 | $13.63 | $13.69 | $10.47 | 4,909,420 |
| 2021-02-02 | $14.49 | $14.64 | $14.10 | $14.34 | $10.97 | 4,463,500 |
| 2021-02-01 | $14.72 | $14.98 | $14.30 | $14.36 | $10.98 | 5,266,590 |
| 2021-01-29 | $15.54 | $15.71 | $14.45 | $14.59 | $11.16 | 7,480,620 |
| 2021-01-28 | $15.33 | $16.05 | $15.18 | $15.27 | $11.68 | 7,183,610 |
| 2021-01-27 | $15.96 | $16.15 | $15.38 | $15.53 | $11.88 | 7,221,120 |
| 2021-01-26 | $15.70 | $16.34 | $15.48 | $16.18 | $12.38 | 9,873,710 |
| 2021-01-25 | $16.04 | $16.36 | $15.53 | $15.70 | $12.01 | 10,254,250 |
| 2021-01-22 | $17.11 | $17.21 | $16.16 | $16.24 | $12.42 | 17,055,370 |
| 2021-01-21 | $14.94 | $17.54 | $14.94 | $17.54 | $13.42 | 14,341,450 |
| 2021-01-20 | $14.67 | $14.85 | $14.42 | $14.62 | $11.18 | 3,573,600 |
| 2021-01-19 | $15.00 | $15.00 | $14.55 | $14.77 | $11.30 | 4,681,980 |
| 2021-01-18 | $14.08 | $14.88 | $14.08 | $14.66 | $11.21 | 5,555,690 |
| 2021-01-15 | $13.74 | $14.15 | $13.65 | $14.06 | $10.75 | 4,744,610 |
| 2021-01-14 | $13.74 | $14.18 | $13.30 | $13.63 | $10.43 | 4,693,530 |
| 2021-01-13 | $14.26 | $14.27 | $13.51 | $13.60 | $10.40 | 4,679,270 |
| 2021-01-12 | $14.16 | $14.52 | $13.84 | $14.11 | $10.79 | 4,675,130 |
| 2021-01-11 | $14.81 | $15.14 | $14.04 | $14.06 | $10.75 | 5,264,760 |
| 2021-01-08 | $14.82 | $15.26 | $14.20 | $14.78 | $11.31 | 5,973,940 |
| 2021-01-07 | $16.06 | $16.18 | $14.60 | $14.88 | $11.38 | 6,498,180 |
| 2021-01-06 | $16.35 | $16.48 | $15.60 | $15.84 | $12.12 | 4,431,450 |
| 2021-01-05 | $16.61 | $16.76 | $16.20 | $16.48 | $12.61 | 3,995,390 |
| 2021-01-04 | $16.35 | $16.84 | $16.35 | $16.68 | $12.76 | 4,233,620 |
| 2021-01-01 | $16.31 | $16.31 | $16.31 | $16.31 | $12.48 | 0 |
| 2020-12-31 | $16.15 | $16.54 | $16.06 | $16.31 | $12.48 | 3,628,570 |
| 2020-12-30 | $16.05 | $16.26 | $15.91 | $16.05 | $12.28 | 3,257,590 |
| 2020-12-29 | $16.07 | $16.74 | $16.00 | $16.09 | $12.31 | 4,532,290 |
| 2020-12-28 | $16.30 | $16.51 | $15.76 | $15.91 | $12.17 | 4,132,000 |
| 2020-12-25 | $16.01 | $16.55 | $15.71 | $16.33 | $12.49 | 3,796,990 |
| 2020-12-24 | $16.51 | $16.66 | $15.78 | $15.91 | $12.17 | 6,437,190 |
| 2020-12-23 | $16.90 | $17.05 | $13.50 | $16.50 | $12.62 | 6,543,350 |
| 2020-12-22 | $17.63 | $17.64 | $16.85 | $16.88 | $12.91 | 5,428,270 |
| 2020-12-21 | $17.90 | $18.17 | $17.59 | $17.63 | $13.49 | 4,087,560 |
| 2020-12-18 | $18.06 | $18.36 | $17.89 | $17.90 | $13.69 | 3,955,570 |
| 2020-12-17 | $17.86 | $18.50 | $17.75 | $18.28 | $13.98 | 6,208,160 |
| 2020-12-16 | $18.22 | $18.29 | $17.62 | $17.71 | $13.55 | 3,572,200 |
| 2020-12-15 | $18.55 | $18.63 | $18.07 | $18.18 | $13.91 | 2,826,480 |
| 2020-12-14 | $17.85 | $18.47 | $17.78 | $18.32 | $14.01 | 3,425,680 |
| 2020-12-11 | $18.42 | $18.59 | $17.74 | $18.00 | $13.77 | 4,423,930 |
| 2020-12-10 | $18.22 | $18.69 | $18.04 | $18.38 | $14.06 | 3,498,640 |
| 2020-12-09 | $19.05 | $19.12 | $18.28 | $18.32 | $14.01 | 5,421,610 |
| 2020-12-08 | $19.08 | $19.28 | $19.01 | $19.01 | $14.54 | 2,642,900 |
| 2020-12-07 | $19.50 | $19.65 | $19.07 | $19.12 | $14.63 | 3,120,580 |
| 2020-12-04 | $19.36 | $19.58 | $19.26 | $19.36 | $14.81 | 2,589,850 |
| 2020-12-03 | $19.99 | $19.99 | $19.35 | $19.40 | $14.84 | 4,020,360 |
| 2020-12-02 | $20.10 | $20.34 | $19.80 | $19.81 | $15.15 | 5,272,180 |
| 2020-12-01 | $20.00 | $20.79 | $20.00 | $20.28 | $15.51 | 7,467,000 |
| 2020-11-30 | $19.44 | $20.10 | $19.06 | $19.68 | $15.05 | 6,396,020 |
| 2020-11-27 | $19.79 | $19.98 | $19.19 | $19.32 | $14.78 | 5,618,050 |
| 2020-11-26 | $20.10 | $20.40 | $19.63 | $19.98 | $15.28 | 5,434,500 |
| 2020-11-25 | $20.58 | $20.98 | $20.21 | $20.29 | $15.52 | 6,052,340 |
| 2020-11-24 | $20.60 | $20.76 | $20.22 | $20.28 | $15.51 | 5,081,080 |
| 2020-11-23 | $20.21 | $20.85 | $19.73 | $20.78 | $15.89 | 7,766,980 |
| 2020-11-20 | $20.04 | $20.45 | $19.96 | $20.11 | $15.38 | 4,823,840 |
| 2020-11-19 | $19.78 | $20.42 | $19.35 | $20.23 | $15.47 | 7,611,780 |
| 2020-11-18 | $19.43 | $20.20 | $19.21 | $19.88 | $15.21 | 7,371,770 |
| 2020-11-17 | $19.91 | $19.92 | $19.07 | $19.39 | $14.83 | 5,393,150 |
| 2020-11-16 | $20.18 | $20.18 | $19.58 | $19.78 | $15.13 | 4,520,430 |
| 2020-11-13 | $20.24 | $20.24 | $19.60 | $19.94 | $15.25 | 4,826,420 |
| 2020-11-12 | $21.00 | $21.06 | $19.90 | $20.10 | $15.37 | 6,748,770 |
| 2020-11-11 | $21.99 | $22.22 | $20.65 | $20.66 | $15.80 | 7,975,840 |
| 2020-11-10 | $22.70 | $22.73 | $21.80 | $21.91 | $16.76 | 6,797,100 |
| 2020-11-09 | $21.80 | $22.85 | $21.77 | $22.60 | $17.29 | 9,534,930 |
| 2020-11-06 | $23.75 | $23.78 | $21.66 | $21.66 | $16.57 | 12,161,500 |
| 2020-11-05 | $24.19 | $24.20 | $23.20 | $23.52 | $17.99 | 9,194,270 |
| 2020-11-04 | $23.28 | $24.27 | $22.58 | $23.80 | $18.20 | 12,845,040 |
| 2020-11-03 | $22.96 | $23.37 | $22.83 | $23.17 | $17.72 | 7,528,530 |
| 2020-11-02 | $23.07 | $23.44 | $22.37 | $22.94 | $17.55 | 7,356,910 |
| 2020-10-30 | $24.55 | $24.65 | $22.60 | $23.03 | $17.62 | 12,939,990 |
| 2020-10-29 | $24.52 | $25.52 | $23.52 | $24.91 | $19.05 | 16,354,730 |
| 2020-10-28 | $26.00 | $26.00 | $24.01 | $25.23 | $19.30 | 18,263,210 |
| 2020-10-27 | $24.90 | $26.10 | $24.55 | $26.06 | $19.93 | 20,418,800 |
| 2020-10-26 | $25.61 | $26.20 | $24.83 | $25.34 | $19.38 | 19,438,550 |
| 2020-10-23 | $23.88 | $26.80 | $23.82 | $25.56 | $19.55 | 30,615,050 |
| 2020-10-22 | $23.15 | $24.26 | $22.96 | $23.73 | $18.15 | 11,464,760 |
| 2020-10-21 | $23.97 | $24.00 | $22.20 | $23.12 | $17.68 | 11,276,670 |
| 2020-10-20 | $22.98 | $24.10 | $22.81 | $24.09 | $18.43 | 9,923,890 |
| 2020-10-19 | $23.71 | $23.98 | $22.82 | $22.98 | $17.58 | 7,706,490 |
| 2020-10-16 | $23.78 | $24.24 | $23.21 | $23.36 | $17.87 | 8,807,140 |
| 2020-10-15 | $24.40 | $24.90 | $23.81 | $23.87 | $18.26 | 10,938,360 |
| 2020-10-14 | $25.30 | $25.55 | $24.35 | $24.69 | $18.89 | 14,261,940 |
| 2020-10-13 | $24.54 | $25.60 | $24.50 | $25.58 | $19.57 | 18,336,770 |
| 2020-10-12 | $24.94 | $25.92 | $24.52 | $25.15 | $19.24 | 21,430,730 |
| 2020-10-09 | $22.75 | $24.38 | $22.65 | $23.99 | $18.35 | 16,850,170 |
| 2020-10-08 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-10-07 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-10-06 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-10-05 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-10-02 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-10-01 | $22.17 | $22.17 | $22.17 | $22.17 | $16.96 | 0 |
| 2020-09-30 | $23.00 | $23.20 | $22.07 | $22.17 | $16.96 | 10,982,080 |
| 2020-09-29 | $22.88 | $23.49 | $22.01 | $22.62 | $17.30 | 13,523,590 |
| 2020-09-28 | $23.50 | $23.65 | $22.00 | $22.05 | $16.87 | 13,006,190 |
| 2020-09-25 | $24.30 | $24.87 | $23.01 | $23.21 | $17.75 | 15,696,300 |
| 2020-09-24 | $25.33 | $25.95 | $24.02 | $24.16 | $18.48 | 19,273,910 |
| 2020-09-23 | $24.90 | $26.47 | $24.00 | $26.23 | $20.06 | 24,498,100 |
| 2020-09-22 | $25.90 | $27.17 | $24.71 | $24.85 | $19.01 | 23,807,240 |
| 2020-09-21 | $27.99 | $29.90 | $26.25 | $26.91 | $20.58 | 28,991,590 |
| 2020-09-18 | $28.00 | $29.00 | $25.30 | $28.48 | $21.78 | 32,635,930 |
| 2020-09-17 | $25.90 | $28.80 | $25.88 | $27.59 | $21.10 | 33,341,200 |
| 2020-09-16 | $26.89 | $29.26 | $25.24 | $26.40 | $20.19 | 33,994,790 |
| 2020-09-15 | $25.88 | $28.60 | $24.77 | $27.25 | $20.84 | 40,352,750 |
| 2020-09-14 | $21.66 | $26.10 | $21.66 | $26.10 | $19.96 | 33,273,480 |
| 2020-09-11 | $20.15 | $22.66 | $19.20 | $21.75 | $16.64 | 29,641,990 |
| 2020-09-10 | $27.35 | $30.79 | $22.37 | $22.68 | $17.35 | 51,204,800 |
| 2020-09-09 | $22.00 | $26.53 | $21.50 | $26.53 | $20.29 | 34,221,260 |
| 2020-09-08 | $22.06 | $22.77 | $20.77 | $22.11 | $16.91 | 19,858,970 |
| 2020-09-07 | $22.89 | $24.30 | $22.19 | $22.79 | $17.43 | 27,527,850 |
| 2020-09-04 | $20.50 | $23.58 | $20.27 | $22.87 | $17.49 | 24,660,920 |
| 2020-09-03 | $20.94 | $22.97 | $20.25 | $21.81 | $16.68 | 28,334,670 |
| 2020-09-02 | $20.64 | $21.73 | $19.89 | $20.93 | $16.01 | 22,033,270 |
| 2020-09-01 | $20.20 | $21.25 | $19.70 | $20.49 | $15.67 | 21,491,850 |
| 2020-08-31 | $17.98 | $21.01 | $17.91 | $19.90 | $15.22 | 24,833,680 |
| 2020-08-28 | $17.50 | $18.36 | $17.50 | $17.97 | $13.75 | 13,511,770 |
| 2020-08-27 | $19.35 | $20.00 | $17.99 | $19.08 | $14.59 | 11,937,240 |
| 2020-08-26 | $20.30 | $21.20 | $19.41 | $20.04 | $15.33 | 19,507,860 |
| 2020-08-25 | $18.90 | $21.93 | $18.65 | $20.53 | $15.70 | 22,639,410 |
| 2020-08-24 | $17.83 | $19.35 | $17.38 | $19.12 | $14.63 | 13,149,210 |
| 2020-08-21 | $18.70 | $18.94 | $18.08 | $18.24 | $13.95 | 7,911,330 |
| 2020-08-20 | $18.00 | $18.93 | $17.30 | $18.77 | $14.36 | 9,639,630 |
| 2020-08-19 | $18.35 | $18.55 | $18.10 | $18.34 | $14.03 | 7,392,450 |
| 2020-08-18 | $18.17 | $18.37 | $18.06 | $18.17 | $13.90 | 5,436,940 |
| 2020-08-17 | $18.00 | $18.47 | $17.87 | $18.35 | $14.04 | 7,470,140 |
| 2020-08-14 | $17.63 | $18.38 | $17.28 | $18.11 | $13.85 | 7,156,780 |
| 2020-08-13 | $17.66 | $17.82 | $17.41 | $17.59 | $13.45 | 3,985,070 |
| 2020-08-12 | $18.20 | $18.43 | $17.41 | $17.65 | $13.50 | 8,282,450 |
| 2020-08-11 | $18.49 | $19.17 | $18.20 | $18.67 | $14.28 | 9,816,450 |
| 2020-08-10 | $18.20 | $18.47 | $18.08 | $18.29 | $13.99 | 6,566,360 |
| 2020-08-07 | $18.23 | $18.85 | $18.10 | $18.75 | $14.34 | 8,521,350 |
| 2020-08-06 | $18.90 | $19.03 | $18.06 | $18.51 | $14.16 | 9,984,760 |
| 2020-08-05 | $19.23 | $19.50 | $18.53 | $18.90 | $14.46 | 10,270,490 |
| 2020-08-04 | $19.68 | $20.18 | $19.10 | $19.13 | $14.63 | 14,143,170 |
| 2020-08-03 | $19.01 | $19.78 | $18.90 | $19.68 | $15.05 | 15,069,980 |
| 2020-07-31 | $18.30 | $18.98 | $18.17 | $18.74 | $14.33 | 12,660,570 |
| 2020-07-30 | $18.72 | $18.79 | $18.10 | $18.15 | $13.88 | 9,942,530 |
| 2020-07-29 | $17.91 | $18.84 | $17.71 | $18.74 | $14.33 | 11,822,640 |
| 2020-07-28 | $18.07 | $18.97 | $18.02 | $18.37 | $14.05 | 11,491,390 |
| 2020-07-27 | $18.15 | $18.66 | $17.91 | $18.20 | $13.92 | 9,867,780 |
| 2020-07-24 | $19.61 | $19.98 | $18.70 | $18.75 | $14.34 | 15,596,410 |
| 2020-07-23 | $19.24 | $19.54 | $18.61 | $19.30 | $14.76 | 18,076,800 |
| 2020-07-22 | $19.30 | $20.80 | $19.10 | $19.88 | $15.21 | 24,217,910 |
| 2020-07-21 | $19.37 | $20.05 | $18.86 | $19.97 | $15.28 | 26,624,980 |
| 2020-07-20 | $20.58 | $20.58 | $19.18 | $19.34 | $14.79 | 35,241,670 |
| 2020-07-17 | $23.00 | $23.00 | $21.31 | $21.31 | $16.30 | 16,819,600 |
| 2020-07-16 | $22.80 | $23.68 | $22.65 | $23.68 | $18.11 | 29,727,240 |
| 2020-07-15 | $21.53 | $21.53 | $20.57 | $21.53 | $16.47 | 23,136,250 |
| 2020-07-14 | $19.57 | $19.57 | $19.57 | $19.57 | $14.97 | 340,700 |
| 2020-07-13 | $17.79 | $17.79 | $17.79 | $17.79 | $13.61 | 181,020 |
| 2020-06-24 | $16.31 | $16.50 | $16.02 | $16.17 | $12.37 | 6,786,220 |
| 2020-06-23 | $15.88 | $16.66 | $15.70 | $16.49 | $12.61 | 13,282,780 |
| 2020-06-22 | $15.65 | $16.23 | $15.51 | $16.02 | $12.25 | 10,425,720 |
| 2020-06-19 | $15.29 | $16.36 | $15.29 | $15.65 | $11.97 | 9,782,600 |
| 2020-06-18 | $15.12 | $15.22 | $14.92 | $14.97 | $11.45 | 3,135,490 |
| 2020-06-17 | $15.28 | $15.30 | $14.90 | $15.19 | $11.62 | 3,385,500 |
| 2020-06-16 | $15.00 | $15.16 | $14.85 | $15.16 | $11.60 | 4,109,100 |
| 2020-06-15 | $14.83 | $15.07 | $14.73 | $14.83 | $11.34 | 2,319,560 |
| 2020-06-12 | $14.58 | $14.90 | $14.42 | $14.83 | $11.34 | 2,417,130 |
| 2020-06-11 | $14.82 | $15.05 | $14.77 | $14.84 | $11.35 | 2,422,550 |
| 2020-06-10 | $15.27 | $15.34 | $14.75 | $14.83 | $11.34 | 3,655,050 |
| 2020-06-09 | $15.40 | $15.52 | $15.11 | $15.22 | $11.64 | 2,990,230 |
| 2020-06-08 | $15.68 | $15.75 | $15.26 | $15.36 | $11.75 | 3,430,650 |
| 2020-06-05 | $15.44 | $15.67 | $15.40 | $15.52 | $11.87 | 3,834,950 |
| 2020-06-04 | $15.38 | $15.59 | $15.23 | $15.51 | $11.86 | 3,856,410 |
| 2020-06-03 | $15.33 | $15.67 | $15.22 | $15.34 | $11.73 | 4,307,960 |
| 2020-06-02 | $15.20 | $15.45 | $15.05 | $15.33 | $11.73 | 4,136,500 |
| 2020-06-01 | $14.67 | $15.25 | $14.67 | $15.16 | $11.60 | 4,576,420 |
| 2020-05-29 | $14.56 | $14.88 | $14.55 | $14.65 | $11.21 | 2,975,470 |
| 2020-05-28 | $14.60 | $14.81 | $14.31 | $14.80 | $11.26 | 2,549,050 |
| 2020-05-27 | $14.60 | $14.70 | $14.26 | $14.65 | $11.15 | 3,034,570 |
| 2020-05-26 | $14.53 | $14.79 | $14.50 | $14.73 | $11.21 | 3,490,850 |
| 2020-05-25 | $15.11 | $15.28 | $14.53 | $14.53 | $11.05 | 3,403,800 |
| 2020-05-22 | $15.78 | $15.78 | $14.75 | $15.11 | $11.49 | 5,767,890 |
| 2020-05-21 | $15.76 | $15.97 | $15.61 | $15.85 | $12.06 | 5,641,690 |
| 2020-05-20 | $15.60 | $15.85 | $15.33 | $15.76 | $11.99 | 5,573,720 |
| 2020-05-19 | $15.40 | $15.64 | $15.25 | $15.58 | $11.85 | 4,890,040 |
| 2020-05-18 | $15.80 | $15.82 | $15.18 | $15.22 | $11.58 | 6,014,730 |
| 2020-05-15 | $16.39 | $16.39 | $15.56 | $15.72 | $11.96 | 11,934,870 |
| 2020-05-14 | $15.28 | $15.68 | $15.17 | $15.25 | $11.60 | 5,353,940 |
| 2020-05-13 | $15.04 | $15.51 | $15.04 | $15.34 | $11.67 | 3,604,900 |
| 2020-05-12 | $15.43 | $15.46 | $15.03 | $15.35 | $11.68 | 3,789,810 |
| 2020-05-11 | $15.35 | $15.56 | $15.21 | $15.43 | $11.74 | 4,534,380 |
| 2020-05-08 | $15.15 | $15.40 | $15.08 | $15.24 | $11.59 | 5,464,650 |
| 2020-05-07 | $15.17 | $15.17 | $14.86 | $14.91 | $11.34 | 3,744,350 |
| 2020-05-06 | $14.54 | $15.15 | $14.42 | $15.01 | $11.42 | 4,695,010 |
| 2020-05-05 | $14.61 | $14.61 | $14.61 | $14.61 | $11.11 | 0 |
| 2020-05-04 | $14.61 | $14.61 | $14.61 | $14.61 | $11.11 | 0 |
| 2020-05-01 | $14.61 | $14.61 | $14.61 | $14.61 | $11.11 | 0 |
| 2020-04-30 | $14.29 | $14.85 | $14.17 | $14.61 | $11.11 | 3,810,550 |
| 2020-04-29 | $14.20 | $14.45 | $14.07 | $14.11 | $10.73 | 3,267,750 |
| 2020-04-28 | $15.16 | $15.16 | $13.64 | $14.37 | $10.93 | 5,991,460 |
| 2020-04-27 | $15.29 | $15.40 | $15.01 | $15.05 | $11.45 | 3,429,510 |
| 2020-04-24 | $15.50 | $15.77 | $15.11 | $15.15 | $11.53 | 5,332,820 |
| 2020-04-23 | $15.83 | $15.98 | $15.39 | $15.60 | $11.87 | 7,036,390 |
| 2020-04-22 | $15.70 | $15.97 | $15.47 | $15.80 | $12.02 | 7,041,970 |
| 2020-04-21 | $15.14 | $16.18 | $15.10 | $15.88 | $12.08 | 10,542,120 |
| 2020-04-20 | $14.79 | $15.38 | $14.54 | $15.38 | $11.70 | 7,897,240 |
| 2020-04-17 | $15.01 | $15.30 | $14.79 | $14.81 | $11.27 | 7,731,560 |
| 2020-04-16 | $14.30 | $15.30 | $14.14 | $15.03 | $11.43 | 9,153,020 |
| 2020-04-15 | $14.59 | $14.75 | $14.17 | $14.24 | $10.83 | 4,304,870 |
| 2020-04-14 | $14.20 | $14.45 | $14.11 | $14.42 | $10.97 | 3,479,850 |
| 2020-04-13 | $14.37 | $14.47 | $14.00 | $14.11 | $10.73 | 4,157,610 |
| 2020-04-10 | $15.35 | $15.35 | $14.44 | $14.52 | $11.05 | 8,668,390 |
| 2020-04-09 | $15.31 | $15.52 | $15.21 | $15.37 | $11.69 | 7,720,310 |
| 2020-04-08 | $15.39 | $15.50 | $15.15 | $15.21 | $11.57 | 7,423,770 |
| 2020-04-07 | $14.79 | $15.61 | $14.79 | $15.41 | $11.72 | 10,004,380 |
| 2020-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $11.03 | 0 |
| 2020-04-03 | $14.97 | $14.97 | $14.47 | $14.50 | $11.03 | 6,042,390 |
| 2020-04-02 | $14.45 | $15.13 | $14.25 | $15.05 | $11.45 | 7,116,040 |
| 2020-04-01 | $15.22 | $15.59 | $14.71 | $14.73 | $11.21 | 7,579,250 |
| 2020-03-31 | $15.15 | $15.45 | $14.63 | $15.40 | $11.72 | 9,110,130 |
| 2020-03-30 | $15.69 | $15.69 | $14.71 | $15.00 | $11.41 | 10,586,340 |
| 2020-03-27 | $16.97 | $17.14 | $15.90 | $16.00 | $12.17 | 12,855,910 |
| 2020-03-26 | $17.70 | $18.12 | $16.45 | $16.81 | $12.79 | 20,302,430 |
| 2020-03-25 | $19.01 | $19.01 | $17.85 | $18.16 | $13.82 | 23,935,290 |
| 2020-03-24 | $17.46 | $18.70 | $17.26 | $18.70 | $14.23 | 29,311,000 |
| 2020-03-23 | $17.30 | $17.90 | $16.60 | $17.00 | $12.93 | 17,320,470 |
| 2020-03-20 | $17.16 | $18.82 | $17.02 | $18.02 | $13.71 | 27,032,510 |
| 2020-03-19 | $16.64 | $17.78 | $16.11 | $17.40 | $13.24 | 23,028,100 |
| 2020-03-18 | $16.34 | $17.77 | $15.84 | $16.99 | $12.93 | 25,708,800 |
| 2020-03-17 | $17.08 | $17.28 | $15.26 | $16.15 | $12.29 | 17,927,780 |
| 2020-03-16 | $16.49 | $17.25 | $16.20 | $16.88 | $12.84 | 26,089,500 |
| 2020-03-13 | $15.56 | $17.12 | $15.15 | $16.72 | $12.72 | 24,301,170 |
| 2020-03-12 | $15.55 | $16.28 | $15.20 | $15.70 | $11.94 | 14,957,610 |
| 2020-03-11 | $15.45 | $16.80 | $15.30 | $16.05 | $12.21 | 23,184,940 |
| 2020-03-10 | $14.63 | $15.27 | $14.27 | $15.27 | $11.62 | 6,695,660 |
| 2020-03-09 | $15.63 | $15.70 | $14.70 | $14.77 | $11.24 | 8,230,010 |
| 2020-03-06 | $15.77 | $16.00 | $15.53 | $15.74 | $11.97 | 5,709,040 |
| 2020-03-05 | $16.26 | $16.37 | $15.72 | $15.96 | $12.14 | 7,938,430 |
| 2020-03-04 | $15.80 | $16.15 | $15.51 | $15.95 | $12.13 | 8,822,730 |
| 2020-03-03 | $15.88 | $16.15 | $15.43 | $15.86 | $12.07 | 9,912,540 |
| 2020-03-02 | $14.51 | $15.74 | $14.51 | $15.53 | $11.81 | 8,655,120 |
| 2020-02-28 | $15.20 | $15.36 | $14.29 | $14.36 | $10.92 | 9,818,000 |
| 2020-02-27 | $15.72 | $16.05 | $15.24 | $15.78 | $12.00 | 8,919,490 |
| 2020-02-26 | $15.86 | $16.05 | $15.39 | $15.49 | $11.78 | 9,435,200 |
| 2020-02-25 | $15.66 | $16.32 | $15.21 | $16.12 | $12.26 | 14,826,630 |
| 2020-02-24 | $15.89 | $16.48 | $15.89 | $16.27 | $12.38 | 13,322,790 |
| 2020-02-21 | $15.62 | $16.35 | $15.55 | $15.89 | $12.09 | 16,164,960 |
| 2020-02-20 | $15.10 | $15.88 | $14.71 | $15.73 | $11.97 | 14,637,510 |
| 2020-02-19 | $14.90 | $15.50 | $14.90 | $15.00 | $11.41 | 9,983,230 |
| 2020-02-18 | $14.80 | $15.15 | $14.59 | $15.03 | $11.43 | 9,493,800 |
| 2020-02-17 | $14.15 | $14.70 | $14.11 | $14.70 | $11.18 | 9,142,030 |
| 2020-02-14 | $13.80 | $14.35 | $13.80 | $14.07 | $10.70 | 6,004,830 |
| 2020-02-13 | $14.25 | $14.54 | $13.80 | $13.97 | $10.63 | 7,130,470 |
| 2020-02-12 | $13.90 | $14.20 | $13.72 | $14.15 | $10.76 | 6,730,490 |
| 2020-02-11 | $14.08 | $14.08 | $13.74 | $13.81 | $10.51 | 5,454,890 |
| 2020-02-10 | $13.79 | $14.34 | $13.78 | $14.08 | $10.71 | 6,466,160 |
| 2020-02-07 | $13.40 | $14.10 | $13.33 | $13.93 | $10.60 | 8,267,440 |
| 2020-02-06 | $13.40 | $13.67 | $13.25 | $13.54 | $10.30 | 7,614,680 |
| 2020-02-05 | $12.90 | $13.56 | $12.81 | $13.25 | $10.08 | 8,727,790 |
| 2020-02-04 | $12.22 | $13.20 | $12.22 | $12.86 | $9.78 | 11,679,040 |
| 2020-02-03 | $13.58 | $13.58 | $13.58 | $13.58 | $10.33 | 677,000 |
| 2020-01-31 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-30 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-29 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-28 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-27 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-24 | $15.09 | $15.09 | $15.09 | $15.09 | $11.48 | 0 |
| 2020-01-23 | $16.50 | $16.50 | $14.97 | $15.09 | $11.48 | 12,700,040 |
| 2020-01-22 | $16.21 | $16.85 | $15.90 | $16.55 | $12.59 | 11,966,850 |
| 2020-01-21 | $16.72 | $16.72 | $16.07 | $16.08 | $12.23 | 8,218,010 |
| 2020-01-20 | $16.21 | $16.73 | $15.92 | $16.64 | $12.66 | 9,508,640 |
| 2020-01-17 | $16.14 | $16.34 | $15.90 | $15.99 | $12.16 | 4,780,640 |
| 2020-01-16 | $16.45 | $16.47 | $16.04 | $16.06 | $12.22 | 5,702,460 |
| 2020-01-15 | $16.19 | $16.56 | $15.86 | $16.45 | $12.51 | 8,559,990 |
| 2020-01-14 | $16.85 | $16.87 | $16.18 | $16.26 | $12.37 | 9,144,450 |
| 2020-01-13 | $16.50 | $16.75 | $16.24 | $16.71 | $12.71 | 8,872,960 |
| 2020-01-10 | $16.80 | $16.81 | $16.23 | $16.54 | $12.58 | 13,457,170 |
| 2020-01-09 | $15.94 | $17.20 | $15.80 | $16.79 | $12.77 | 20,688,850 |
| 2020-01-08 | $16.35 | $16.44 | $15.64 | $15.68 | $11.93 | 11,253,300 |
| 2020-01-07 | $16.09 | $16.54 | $16.09 | $16.54 | $12.58 | 12,193,450 |
| 2020-01-06 | $15.99 | $16.57 | $15.98 | $16.13 | $12.27 | 12,611,060 |
| 2020-01-03 | $15.80 | $16.65 | $15.61 | $16.43 | $12.50 | 16,162,950 |
| 2020-01-02 | $15.75 | $15.95 | $15.65 | $15.85 | $12.06 | 10,099,810 |
| 2020-01-01 | $15.53 | $15.53 | $15.53 | $15.53 | $11.81 | 0 |
| 2019-12-31 | $15.48 | $15.63 | $15.33 | $15.53 | $11.81 | 7,477,430 |
| 2019-12-30 | $15.39 | $15.56 | $14.68 | $15.50 | $11.79 | 11,867,310 |
| 2019-12-27 | $15.91 | $16.25 | $15.48 | $15.49 | $11.78 | 11,614,140 |
| 2019-12-26 | $16.09 | $16.36 | $15.42 | $15.93 | $12.12 | 16,119,820 |
| 2019-12-25 | $16.40 | $16.47 | $15.86 | $16.14 | $12.28 | 10,107,870 |
| 2019-12-24 | $16.50 | $16.68 | $16.15 | $16.55 | $12.59 | 9,493,030 |
| 2019-12-23 | $16.48 | $16.76 | $15.92 | $16.38 | $12.46 | 10,047,090 |
| 2019-12-20 | $16.88 | $17.46 | $16.53 | $16.75 | $12.74 | 15,798,660 |
| 2019-12-19 | $17.50 | $17.95 | $16.75 | $16.79 | $12.77 | 21,240,740 |
| 2019-12-18 | $16.53 | $18.08 | $16.48 | $18.01 | $13.70 | 33,140,500 |
| 2019-12-17 | $15.80 | $17.48 | $15.80 | $17.48 | $13.30 | 31,904,040 |
| 2019-12-16 | $16.70 | $16.74 | $15.54 | $15.89 | $12.09 | 30,552,890 |
| 2019-12-13 | $14.97 | $15.39 | $14.97 | $15.39 | $11.71 | 6,807,950 |
| 2019-12-12 | $13.73 | $14.28 | $13.57 | $13.99 | $10.64 | 7,323,350 |
| 2019-12-11 | $13.72 | $14.04 | $13.70 | $13.71 | $10.43 | 5,776,940 |
| 2019-12-10 | $13.68 | $13.90 | $13.45 | $13.80 | $10.50 | 6,067,540 |
| 2019-12-09 | $13.49 | $13.94 | $13.46 | $13.90 | $10.57 | 6,391,510 |
| 2019-12-06 | $13.31 | $13.57 | $13.18 | $13.53 | $10.29 | 4,003,540 |
| 2019-12-05 | $13.11 | $13.35 | $13.10 | $13.32 | $10.13 | 4,006,390 |
| 2019-12-04 | $13.01 | $13.20 | $13.01 | $13.08 | $9.95 | 2,294,900 |
| 2019-12-03 | $12.98 | $13.19 | $12.77 | $13.16 | $10.01 | 3,357,660 |
| 2019-12-02 | $13.16 | $13.43 | $13.09 | $13.29 | $10.11 | 3,246,380 |
| 2019-11-29 | $13.00 | $13.15 | $12.90 | $13.09 | $9.96 | 2,577,890 |
| 2019-11-28 | $13.03 | $13.15 | $12.90 | $12.90 | $9.81 | 2,044,530 |
| 2019-11-27 | $12.90 | $13.14 | $12.85 | $13.04 | $9.92 | 2,111,960 |
| 2019-11-26 | $13.18 | $13.27 | $13.01 | $13.01 | $9.90 | 2,408,310 |
| 2019-11-25 | $13.53 | $13.53 | $12.97 | $13.05 | $9.93 | 4,545,570 |
| 2019-11-22 | $13.71 | $13.79 | $13.33 | $13.54 | $10.30 | 5,016,930 |
| 2019-11-21 | $13.73 | $13.80 | $13.56 | $13.80 | $10.50 | 4,400,780 |
| 2019-11-20 | $13.74 | $13.84 | $13.54 | $13.61 | $10.35 | 4,738,250 |
| 2019-11-19 | $13.65 | $13.85 | $13.55 | $13.75 | $10.46 | 6,729,450 |
| 2019-11-18 | $12.90 | $14.06 | $12.90 | $13.72 | $10.44 | 10,592,150 |
| 2019-11-15 | $13.23 | $13.47 | $12.91 | $12.91 | $9.82 | 5,066,200 |
| 2019-11-14 | $12.72 | $13.28 | $12.70 | $13.09 | $9.96 | 4,471,570 |
| 2019-11-13 | $13.30 | $13.40 | $12.98 | $13.07 | $9.94 | 3,461,430 |
| 2019-11-12 | $13.36 | $13.53 | $13.06 | $13.38 | $10.18 | 4,335,290 |
| 2019-11-11 | $13.35 | $13.77 | $13.22 | $13.53 | $10.29 | 4,681,510 |
| 2019-11-08 | $13.83 | $13.87 | $13.46 | $13.49 | $10.26 | 4,820,380 |
| 2019-11-07 | $13.53 | $13.87 | $13.36 | $13.72 | $10.44 | 6,040,480 |
| 2019-11-06 | $13.75 | $13.80 | $13.15 | $13.44 | $10.22 | 6,413,660 |
| 2019-11-05 | $13.83 | $13.96 | $13.66 | $13.80 | $10.50 | 4,624,010 |
| 2019-11-04 | $13.74 | $14.06 | $13.61 | $13.69 | $10.41 | 5,689,550 |
| 2019-11-01 | $13.60 | $13.80 | $13.36 | $13.70 | $10.42 | 6,116,770 |
| 2019-10-31 | $14.39 | $14.55 | $13.39 | $13.60 | $10.35 | 12,612,200 |
| 2019-10-30 | $15.16 | $15.30 | $14.36 | $14.55 | $11.07 | 18,815,930 |
| 2019-10-29 | $16.00 | $17.18 | $15.61 | $15.95 | $12.13 | 31,027,570 |
| 2019-10-28 | $16.14 | $16.14 | $14.57 | $16.14 | $12.28 | 22,456,210 |
| 2019-10-25 | $14.67 | $14.67 | $14.67 | $14.67 | $11.16 | 0 |
| 2019-10-24 | $15.21 | $15.45 | $14.28 | $14.67 | $11.16 | 10,140,760 |
| 2019-10-23 | $15.70 | $15.82 | $15.30 | $15.38 | $11.70 | 7,235,860 |
| 2019-10-22 | $15.68 | $15.92 | $15.51 | $15.82 | $12.04 | 8,251,600 |
| 2019-10-21 | $15.50 | $15.84 | $15.35 | $15.70 | $11.94 | 9,412,870 |
| 2019-10-18 | $15.34 | $15.62 | $15.10 | $15.25 | $11.60 | 8,270,170 |
| 2019-10-17 | $15.61 | $15.74 | $15.21 | $15.28 | $11.62 | 10,168,560 |
| 2019-10-16 | $16.30 | $16.36 | $15.47 | $15.61 | $11.88 | 22,107,820 |
| 2019-10-15 | $17.87 | $18.68 | $16.69 | $16.86 | $12.83 | 34,416,850 |
| 2019-10-14 | $16.98 | $16.98 | $16.51 | $16.98 | $12.92 | 9,668,960 |
| 2019-10-11 | $15.90 | $15.94 | $15.36 | $15.44 | $11.75 | 6,926,250 |
| 2019-10-10 | $15.51 | $15.95 | $15.51 | $15.82 | $12.04 | 7,036,340 |
| 2019-10-09 | $15.64 | $15.70 | $15.24 | $15.64 | $11.90 | 5,705,060 |
| 2019-10-08 | $15.42 | $15.94 | $15.32 | $15.77 | $12.00 | 6,265,500 |
| 2019-10-07 | $15.32 | $15.32 | $15.32 | $15.32 | $11.65 | 0 |
| 2019-10-04 | $15.32 | $15.32 | $15.32 | $15.32 | $11.65 | 0 |
| 2019-10-03 | $15.32 | $15.32 | $15.32 | $15.32 | $11.65 | 0 |
| 2019-10-02 | $15.32 | $15.32 | $15.32 | $15.32 | $11.65 | 0 |
| 2019-10-01 | $15.32 | $15.32 | $15.32 | $15.32 | $11.65 | 0 |
| 2019-09-30 | $15.07 | $15.80 | $15.07 | $15.32 | $11.65 | 5,876,480 |
| 2019-09-27 | $15.03 | $15.65 | $14.95 | $15.26 | $11.61 | 6,100,670 |
| 2019-09-26 | $17.07 | $17.07 | $15.17 | $15.17 | $11.54 | 14,724,690 |
| 2019-09-25 | $16.63 | $17.39 | $16.48 | $16.85 | $12.82 | 16,345,820 |
| 2019-09-24 | $16.20 | $17.35 | $16.11 | $16.94 | $12.89 | 20,125,580 |
| 2019-09-23 | $16.05 | $16.45 | $15.71 | $16.39 | $12.47 | 7,785,220 |
| 2019-09-20 | $16.28 | $16.60 | $16.01 | $16.03 | $12.19 | 7,920,910 |
| 2019-09-19 | $16.70 | $16.72 | $16.08 | $16.50 | $12.55 | 8,102,740 |
| 2019-09-18 | $16.79 | $16.90 | $16.44 | $16.71 | $12.71 | 8,893,210 |
| 2019-09-17 | $16.88 | $16.90 | $16.41 | $16.70 | $12.70 | 11,760,210 |
| 2019-09-16 | $16.71 | $17.38 | $16.53 | $17.13 | $13.03 | 20,255,830 |
| 2019-09-13 | $16.71 | $16.71 | $16.71 | $16.71 | $12.71 | 0 |
| 2019-09-12 | $16.50 | $16.74 | $16.15 | $16.71 | $12.71 | 11,773,190 |
| 2019-09-11 | $16.81 | $16.88 | $16.31 | $16.34 | $12.43 | 14,360,300 |
| 2019-09-10 | $16.18 | $17.46 | $16.01 | $17.03 | $12.96 | 23,975,300 |
| 2019-09-09 | $16.00 | $16.75 | $15.79 | $16.39 | $12.47 | 24,574,710 |
| 2019-09-06 | $16.00 | $16.14 | $15.48 | $15.78 | $12.00 | 22,575,720 |
| 2019-09-05 | $14.58 | $15.97 | $14.57 | $15.97 | $12.15 | 30,067,540 |
| 2019-09-04 | $14.55 | $14.68 | $14.34 | $14.52 | $11.05 | 8,864,000 |
| 2019-09-03 | $14.36 | $14.84 | $14.21 | $14.70 | $11.18 | 11,829,170 |
| 2019-09-02 | $13.70 | $14.35 | $13.65 | $14.25 | $10.84 | 7,468,800 |
| 2019-08-30 | $14.76 | $14.80 | $13.80 | $13.82 | $10.51 | 10,145,830 |
| 2019-08-29 | $14.38 | $14.75 | $14.20 | $14.59 | $11.10 | 9,717,230 |
| 2019-08-28 | $14.37 | $14.60 | $14.18 | $14.32 | $10.89 | 6,706,770 |
| 2019-08-27 | $14.35 | $14.63 | $14.21 | $14.47 | $11.01 | 8,384,650 |
| 2019-08-26 | $14.38 | $14.60 | $14.11 | $14.24 | $10.83 | 12,226,950 |
| 2019-08-23 | $15.30 | $15.80 | $15.08 | $15.16 | $11.53 | 17,835,760 |
| 2019-08-22 | $15.30 | $15.87 | $14.69 | $14.90 | $11.34 | 18,947,440 |
| 2019-08-21 | $14.46 | $14.75 | $14.34 | $14.53 | $11.05 | 9,943,700 |
| 2019-08-20 | $14.77 | $14.98 | $14.33 | $14.43 | $10.98 | 12,968,850 |
| 2019-08-19 | $14.46 | $14.85 | $14.16 | $14.77 | $11.24 | 15,316,630 |
| 2019-08-16 | $14.26 | $14.49 | $14.05 | $14.07 | $10.70 | 10,017,660 |
| 2019-08-15 | $13.58 | $14.55 | $13.57 | $14.40 | $10.95 | 10,978,450 |
| 2019-08-14 | $14.60 | $14.92 | $14.21 | $14.34 | $10.91 | 15,050,590 |
| 2019-08-13 | $13.78 | $14.55 | $13.69 | $14.43 | $10.98 | 15,302,670 |
| 2019-08-12 | $13.97 | $14.29 | $13.50 | $14.26 | $10.85 | 17,971,440 |
| 2019-08-09 | $14.00 | $14.85 | $13.63 | $14.33 | $10.90 | 29,018,710 |
| 2019-08-08 | $12.27 | $13.50 | $12.27 | $13.50 | $10.27 | 5,004,320 |
| 2019-08-07 | $13.00 | $13.04 | $12.27 | $12.27 | $9.33 | 6,229,130 |
| 2019-08-06 | $12.65 | $12.88 | $11.82 | $12.73 | $9.68 | 8,068,570 |
| 2019-08-05 | $13.03 | $13.33 | $12.92 | $12.94 | $9.84 | 6,745,900 |
| 2019-08-02 | $12.76 | $12.96 | $12.55 | $12.89 | $9.81 | 6,864,860 |
| 2019-08-01 | $13.50 | $13.50 | $12.93 | $13.07 | $9.94 | 9,307,310 |
| 2019-07-31 | $13.79 | $13.91 | $13.57 | $13.62 | $10.36 | 4,892,300 |
| 2019-07-30 | $13.77 | $14.07 | $13.74 | $13.84 | $10.53 | 5,860,850 |
| 2019-07-29 | $14.00 | $14.00 | $13.65 | $13.74 | $10.45 | 5,263,220 |
| 2019-07-26 | $13.89 | $14.20 | $13.88 | $14.04 | $10.68 | 6,289,060 |
| 2019-07-25 | $14.03 | $14.05 | $13.66 | $13.89 | $10.57 | 5,671,640 |
| 2019-07-24 | $13.94 | $14.38 | $13.88 | $14.00 | $10.65 | 8,232,620 |
| 2019-07-23 | $13.82 | $14.07 | $13.60 | $13.99 | $10.64 | 6,908,290 |
| 2019-07-22 | $14.57 | $14.58 | $13.65 | $13.85 | $10.54 | 8,018,660 |
| 2019-07-19 | $14.53 | $14.95 | $14.21 | $14.29 | $10.87 | 8,762,470 |
| 2019-07-18 | $14.97 | $15.05 | $14.21 | $14.52 | $11.05 | 10,007,020 |
| 2019-07-17 | $15.40 | $15.45 | $14.71 | $14.97 | $11.39 | 10,588,780 |
| 2019-07-16 | $15.51 | $15.62 | $15.01 | $15.05 | $11.45 | 10,033,340 |
| 2019-07-15 | $14.37 | $15.53 | $14.31 | $15.14 | $11.52 | 14,471,570 |
| 2019-07-12 | $14.71 | $14.98 | $13.80 | $14.15 | $10.76 | 15,307,870 |
| 2019-07-11 | $16.40 | $16.62 | $14.78 | $14.79 | $11.25 | 18,752,390 |
| 2019-07-10 | $16.45 | $16.81 | $16.10 | $16.42 | $12.49 | 13,963,880 |
| 2019-07-09 | $16.80 | $17.85 | $16.60 | $17.01 | $12.94 | 16,078,110 |
| 2019-07-08 | $17.40 | $18.50 | $17.12 | $17.27 | $13.14 | 25,147,910 |
| 2019-07-05 | $16.80 | $17.49 | $16.51 | $17.27 | $13.14 | 11,376,070 |
| 2019-07-04 | $16.95 | $17.15 | $16.38 | $16.72 | $12.72 | 8,377,290 |
| 2019-07-03 | $17.00 | $17.29 | $16.56 | $16.97 | $12.91 | 11,681,820 |
| 2019-07-02 | $16.40 | $17.90 | $16.23 | $17.34 | $13.19 | 20,932,420 |
| 2019-07-01 | $16.88 | $16.99 | $16.47 | $16.68 | $12.69 | 14,245,990 |
| 2019-06-28 | $16.40 | $16.70 | $16.11 | $16.47 | $12.53 | 12,931,880 |
| 2019-06-27 | $17.80 | $17.95 | $16.70 | $17.06 | $12.98 | 19,875,550 |
| 2019-06-26 | $16.54 | $18.00 | $16.36 | $17.50 | $13.31 | 23,656,520 |
| 2019-06-25 | $16.40 | $17.02 | $16.05 | $16.81 | $12.79 | 18,610,570 |
| 2019-06-24 | $19.40 | $19.50 | $17.00 | $17.26 | $13.13 | 40,707,990 |
| 2019-06-21 | $17.34 | $18.17 | $16.61 | $18.17 | $13.82 | 33,752,360 |
| 2019-06-20 | $17.10 | $18.79 | $16.17 | $16.52 | $12.57 | 46,106,970 |
| 2019-06-19 | $17.52 | $17.52 | $17.31 | $17.52 | $13.33 | 21,581,640 |
| 2019-06-18 | $14.48 | $15.93 | $14.21 | $15.93 | $12.12 | 20,049,950 |
| 2019-06-17 | $14.13 | $14.67 | $14.13 | $14.48 | $11.02 | 7,540,630 |
| 2019-06-14 | $15.16 | $15.18 | $14.22 | $14.39 | $10.95 | 13,329,580 |
| 2019-06-13 | $15.13 | $15.40 | $14.62 | $15.17 | $11.54 | 14,082,810 |
| 2019-06-12 | $15.50 | $16.19 | $15.25 | $15.37 | $11.69 | 22,152,140 |
| 2019-06-11 | $15.15 | $16.25 | $14.61 | $15.84 | $12.05 | 26,975,040 |
| 2019-06-10 | $15.00 | $15.68 | $14.30 | $15.28 | $11.62 | 21,289,450 |
| 2019-06-07 | $15.46 | $15.46 | $15.46 | $15.46 | $11.76 | 0 |
| 2019-06-06 | $14.44 | $16.28 | $14.44 | $15.46 | $11.76 | 29,088,950 |
| 2019-06-05 | $15.20 | $15.80 | $14.65 | $14.83 | $11.28 | 30,287,980 |
| 2019-06-04 | $13.65 | $14.78 | $13.60 | $14.78 | $11.24 | 21,740,720 |
| 2019-06-03 | $14.70 | $14.93 | $13.30 | $13.44 | $10.22 | 17,673,260 |
| 2019-05-31 | $14.41 | $15.21 | $14.24 | $14.78 | $11.24 | 18,041,120 |
| 2019-05-30 | $14.84 | $14.94 | $13.70 | $14.52 | $11.05 | 20,533,020 |
| 2019-05-29 | $15.03 | $16.18 | $14.84 | $15.22 | $11.58 | 26,135,580 |
| 2019-05-28 | $24.32 | $25.75 | $23.15 | $23.64 | $11.89 | 23,593,540 |
| 2019-05-27 | $21.88 | $24.32 | $21.29 | $24.32 | $12.23 | 19,579,610 |
| 2019-05-24 | $20.00 | $22.70 | $19.57 | $22.11 | $11.12 | 15,791,550 |
| 2019-05-23 | $21.00 | $22.70 | $20.54 | $20.93 | $10.53 | 18,172,600 |
| 2019-05-22 | $19.39 | $21.02 | $19.21 | $21.02 | $10.57 | 12,763,950 |
| 2019-05-21 | $18.99 | $19.83 | $18.72 | $19.11 | $9.61 | 7,263,050 |
| 2019-05-20 | $19.67 | $19.78 | $17.80 | $19.11 | $9.61 | 7,063,350 |
| 2019-05-17 | $20.66 | $21.15 | $19.00 | $19.45 | $9.78 | 10,473,390 |
| 2019-05-16 | $21.41 | $21.50 | $20.00 | $20.43 | $10.28 | 10,917,280 |
| 2019-05-15 | $21.32 | $21.94 | $20.98 | $21.22 | $10.67 | 12,688,280 |
| 2019-05-14 | $20.50 | $22.44 | $20.10 | $21.43 | $10.78 | 15,895,370 |
| 2019-05-13 | $19.53 | $21.13 | $19.38 | $20.57 | $10.35 | 15,806,060 |
| 2019-05-10 | $18.20 | $19.60 | $18.02 | $19.60 | $9.86 | 14,759,450 |
| 2019-05-09 | $18.68 | $19.26 | $17.82 | $17.82 | $8.96 | 14,017,980 |
| 2019-05-08 | $20.26 | $23.18 | $19.68 | $19.80 | $9.96 | 19,108,260 |
| 2019-05-07 | $18.38 | $21.07 | $18.37 | $21.07 | $10.60 | 15,533,490 |
| 2019-05-06 | $17.50 | $20.18 | $17.30 | $19.15 | $9.63 | 16,065,270 |
| 2019-05-03 | $18.38 | $18.38 | $18.38 | $18.38 | $9.24 | 0 |
| 2019-05-02 | $18.38 | $18.38 | $18.38 | $18.38 | $9.24 | 0 |
| 2019-05-01 | $18.38 | $18.38 | $18.38 | $18.38 | $9.24 | 0 |
| 2019-04-30 | $16.70 | $18.38 | $16.70 | $18.38 | $9.24 | 6,303,710 |
| 2019-04-29 | $17.99 | $18.31 | $16.55 | $16.71 | $8.40 | 8,031,130 |
| 2019-04-26 | $16.30 | $17.52 | $16.09 | $17.52 | $8.81 | 5,744,500 |
| 2019-04-25 | $16.64 | $17.54 | $15.90 | $15.93 | $8.01 | 6,069,430 |
| 2019-04-24 | $17.20 | $17.20 | $16.32 | $16.80 | $8.45 | 7,282,900 |
| 2019-04-23 | $19.00 | $19.00 | $17.67 | $17.67 | $8.89 | 8,366,860 |
| 2019-04-22 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-19 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-18 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-17 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-16 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-15 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-12 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-11 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-10 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-09 | $19.63 | $19.63 | $19.63 | $19.63 | $9.87 | 0 |
| 2019-04-08 | $19.34 | $20.92 | $18.55 | $19.63 | $9.87 | 14,837,650 |
| 2019-04-05 | $19.42 | $19.42 | $19.42 | $19.42 | $9.77 | 0 |
| 2019-04-04 | $17.64 | $19.42 | $17.28 | $19.42 | $9.77 | 13,779,270 |
| 2019-04-03 | $18.05 | $18.10 | $17.42 | $17.65 | $8.88 | 10,881,260 |
| 2019-04-02 | $17.80 | $18.34 | $17.31 | $18.34 | $9.22 | 17,380,260 |
| 2019-04-01 | $15.84 | $16.67 | $15.80 | $16.67 | $8.38 | 6,659,170 |
| 2019-03-29 | $14.70 | $15.28 | $14.39 | $15.15 | $7.62 | 4,354,510 |
| 2019-03-28 | $14.88 | $15.18 | $14.62 | $14.78 | $7.43 | 3,652,760 |
| 2019-03-27 | $15.69 | $15.72 | $14.50 | $14.99 | $7.54 | 4,974,390 |
| 2019-03-26 | $15.31 | $16.25 | $15.17 | $15.44 | $7.77 | 7,654,670 |
| 2019-03-25 | $14.95 | $16.06 | $14.84 | $15.31 | $7.70 | 4,429,650 |
| 2019-03-22 | $15.52 | $15.65 | $15.10 | $15.30 | $7.70 | 3,851,950 |
| 2019-03-21 | $15.44 | $15.94 | $15.28 | $15.61 | $7.85 | 5,514,110 |
| 2019-03-20 | $15.75 | $15.78 | $14.88 | $15.36 | $7.73 | 4,477,320 |
| 2019-03-19 | $15.54 | $15.74 | $15.29 | $15.66 | $7.88 | 4,365,010 |
| 2019-03-18 | $15.23 | $15.64 | $15.10 | $15.54 | $7.82 | 4,203,230 |
| 2019-03-15 | $15.68 | $15.75 | $14.88 | $15.31 | $7.70 | 4,088,400 |
| 2019-03-14 | $16.75 | $16.78 | $14.71 | $15.33 | $7.71 | 6,794,100 |
| 2019-03-13 | $16.40 | $17.50 | $16.02 | $16.27 | $8.18 | 8,251,290 |
| 2019-03-12 | $16.06 | $16.90 | $15.96 | $16.35 | $8.22 | 8,894,890 |
| 2019-03-11 | $15.13 | $16.00 | $15.13 | $15.87 | $7.98 | 6,722,340 |
| 2019-03-08 | $15.60 | $16.15 | $14.77 | $14.81 | $7.45 | 7,219,410 |
| 2019-03-07 | $15.72 | $16.45 | $15.50 | $16.19 | $8.14 | 8,003,130 |
| 2019-03-06 | $15.48 | $16.10 | $15.20 | $15.98 | $8.04 | 8,491,490 |
| 2019-03-05 | $14.64 | $15.47 | $14.63 | $15.43 | $7.76 | 7,535,120 |
| 2019-03-04 | $14.89 | $15.38 | $14.71 | $14.85 | $7.47 | 7,469,080 |
| 2019-03-01 | $14.39 | $14.83 | $14.25 | $14.65 | $7.37 | 4,957,170 |
| 2019-02-28 | $14.35 | $14.65 | $14.18 | $14.27 | $7.18 | 3,704,420 |
| 2019-02-27 | $14.68 | $14.95 | $14.31 | $14.46 | $7.27 | 6,236,360 |
| 2019-02-26 | $15.12 | $15.18 | $14.55 | $14.66 | $7.37 | 9,728,830 |
| 2019-02-25 | $14.60 | $15.27 | $14.15 | $15.27 | $7.68 | 12,854,790 |
| 2019-02-22 | $13.38 | $13.88 | $13.26 | $13.88 | $6.98 | 4,686,030 |
| 2019-02-21 | $13.35 | $13.79 | $13.26 | $13.31 | $6.69 | 4,149,590 |
| 2019-02-20 | $13.61 | $13.75 | $13.27 | $13.41 | $6.74 | 4,199,630 |
| 2019-02-19 | $13.32 | $14.53 | $13.15 | $13.78 | $6.93 | 8,268,070 |
| 2019-02-18 | $12.73 | $13.30 | $12.61 | $13.21 | $6.64 | 3,465,950 |
| 2019-02-15 | $12.50 | $12.74 | $12.50 | $12.55 | $6.31 | 1,680,950 |
| 2019-02-14 | $12.46 | $12.80 | $12.40 | $12.53 | $6.30 | 2,689,250 |
| 2019-02-13 | $12.17 | $12.88 | $12.10 | $12.40 | $6.24 | 2,660,020 |
| 2019-02-12 | $12.02 | $12.16 | $11.90 | $12.10 | $6.09 | 1,884,580 |
| 2019-02-11 | $11.70 | $11.96 | $11.59 | $11.96 | $6.02 | 1,506,800 |
| 2019-02-08 | $11.57 | $11.57 | $11.57 | $11.57 | $5.82 | 0 |
| 2019-02-07 | $11.57 | $11.57 | $11.57 | $11.57 | $5.82 | 0 |
| 2019-02-06 | $11.57 | $11.57 | $11.57 | $11.57 | $5.82 | 0 |
| 2019-02-05 | $11.57 | $11.57 | $11.57 | $11.57 | $5.82 | 0 |
| 2019-02-04 | $11.57 | $11.57 | $11.57 | $11.57 | $5.82 | 0 |
| 2019-02-01 | $11.38 | $11.59 | $11.14 | $11.57 | $5.82 | 1,683,990 |
| 2019-01-31 | $12.05 | $12.19 | $11.01 | $11.26 | $5.66 | 2,834,930 |
| 2019-01-30 | $12.23 | $12.49 | $12.13 | $12.13 | $6.10 | 1,248,480 |
| 2019-01-29 | $13.12 | $13.12 | $12.16 | $12.42 | $6.25 | 3,007,320 |
| 2019-01-28 | $13.25 | $13.52 | $13.14 | $13.22 | $6.65 | 1,594,290 |
| 2019-01-25 | $13.52 | $13.53 | $13.15 | $13.19 | $6.63 | 2,182,170 |
| 2019-01-24 | $13.14 | $13.71 | $13.14 | $13.58 | $6.83 | 2,914,930 |
| 2019-01-23 | $13.35 | $13.44 | $13.18 | $13.28 | $6.68 | 2,279,270 |
| 2019-01-22 | $13.30 | $14.49 | $13.27 | $13.48 | $6.78 | 4,872,630 |
| 2019-01-21 | $13.12 | $13.35 | $13.03 | $13.17 | $6.62 | 1,896,010 |
| 2019-01-18 | $13.20 | $13.28 | $12.95 | $13.10 | $6.59 | 3,352,060 |
| 2019-01-17 | $13.71 | $13.71 | $13.14 | $13.36 | $6.72 | 6,401,270 |
| 2019-01-16 | $13.38 | $14.71 | $13.38 | $13.96 | $7.02 | 10,390,400 |
| 2019-01-15 | $13.16 | $13.39 | $13.02 | $13.37 | $6.72 | 1,545,200 |
| 2019-01-14 | $13.43 | $13.54 | $13.09 | $13.12 | $6.60 | 1,413,900 |
| 2019-01-11 | $13.36 | $13.47 | $13.23 | $13.40 | $6.74 | 1,114,090 |
| 2019-01-10 | $13.41 | $13.53 | $13.30 | $13.32 | $6.70 | 1,237,060 |
| 2019-01-09 | $13.54 | $13.75 | $13.40 | $13.40 | $6.74 | 2,174,830 |
| 2019-01-08 | $13.59 | $13.60 | $13.36 | $13.53 | $6.81 | 1,466,550 |
| 2019-01-07 | $13.55 | $13.65 | $13.36 | $13.59 | $6.84 | 1,834,270 |
| 2019-01-04 | $13.06 | $13.75 | $12.91 | $13.48 | $6.78 | 2,347,790 |
| 2019-01-03 | $12.90 | $13.28 | $12.90 | $13.07 | $6.57 | 1,176,370 |
| 2019-01-02 | $13.19 | $13.25 | $13.00 | $13.00 | $6.54 | 765,320 |
| 2019-01-01 | $13.06 | $13.06 | $13.06 | $13.06 | $6.57 | 0 |
| 2018-12-31 | $13.06 | $13.06 | $13.06 | $13.06 | $6.57 | 0 |
| 2018-12-28 | $13.26 | $13.39 | $13.02 | $13.06 | $6.57 | 1,011,500 |
| 2018-12-27 | $13.52 | $13.70 | $13.13 | $13.13 | $6.60 | 1,760,580 |
| 2018-12-26 | $13.76 | $13.76 | $13.76 | $13.76 | $6.92 | 0 |
| 2018-12-25 | $13.76 | $13.76 | $13.76 | $13.76 | $6.92 | 0 |
| 2018-12-24 | $13.72 | $13.78 | $13.53 | $13.76 | $6.92 | 1,593,240 |
| 2018-12-21 | $13.40 | $13.70 | $13.36 | $13.53 | $6.81 | 1,505,550 |
| 2018-12-20 | $13.35 | $13.62 | $13.35 | $13.45 | $6.77 | 1,266,070 |
| 2018-12-19 | $13.70 | $13.70 | $13.40 | $13.42 | $6.75 | 1,592,080 |
| 2018-12-18 | $13.62 | $13.76 | $13.56 | $13.70 | $6.89 | 1,602,140 |
| 2018-12-17 | $13.85 | $14.05 | $13.61 | $13.83 | $6.96 | 2,905,050 |
| 2018-12-14 | $14.43 | $14.69 | $14.08 | $14.15 | $7.12 | 4,757,340 |
| 2018-12-13 | $14.52 | $15.50 | $14.52 | $15.00 | $7.54 | 8,570,280 |
| 2018-12-12 | $14.30 | $14.38 | $14.03 | $14.09 | $7.09 | 989,380 |
| 2018-12-11 | $14.02 | $14.30 | $14.02 | $14.20 | $7.14 | 1,081,660 |
| 2018-12-10 | $14.25 | $14.30 | $13.90 | $13.92 | $7.00 | 1,118,560 |
| 2018-12-07 | $14.44 | $14.54 | $14.24 | $14.30 | $7.19 | 1,227,160 |
| 2018-12-06 | $14.30 | $14.52 | $14.15 | $14.40 | $7.24 | 1,883,540 |
| 2018-12-05 | $14.20 | $14.53 | $14.11 | $14.30 | $7.19 | 1,646,490 |
| 2018-12-04 | $14.18 | $14.68 | $14.18 | $14.53 | $7.31 | 2,196,140 |
| 2018-12-03 | $14.30 | $14.54 | $14.30 | $14.33 | $7.21 | 2,421,800 |
| 2018-11-30 | $13.82 | $14.00 | $13.36 | $13.96 | $7.02 | 2,068,640 |
| 2018-11-29 | $14.51 | $14.61 | $13.82 | $13.82 | $6.95 | 2,453,570 |
| 2018-11-28 | $14.17 | $14.49 | $13.80 | $14.48 | $7.28 | 2,469,820 |
| 2018-11-27 | $14.00 | $14.23 | $13.90 | $14.15 | $7.12 | 1,895,610 |
| 2018-11-26 | $14.03 | $14.20 | $13.78 | $13.81 | $6.95 | 1,698,710 |
| 2018-11-23 | $14.90 | $15.09 | $14.00 | $14.03 | $7.06 | 3,192,440 |
| 2018-11-22 | $15.14 | $15.14 | $14.89 | $14.99 | $7.54 | 1,910,050 |
| 2018-11-21 | $15.05 | $15.19 | $14.60 | $14.99 | $7.54 | 3,578,300 |
| 2018-11-20 | $15.53 | $16.09 | $15.40 | $15.50 | $7.80 | 3,846,740 |
| 2018-11-19 | $15.85 | $15.90 | $15.45 | $15.62 | $7.86 | 3,839,450 |
| 2018-11-16 | $16.17 | $16.35 | $15.92 | $16.03 | $8.06 | 4,692,110 |
| 2018-11-15 | $15.75 | $16.28 | $15.65 | $16.22 | $8.16 | 5,962,110 |
| 2018-11-14 | $15.77 | $15.94 | $15.57 | $15.73 | $7.91 | 3,530,460 |
| 2018-11-13 | $15.98 | $15.98 | $15.44 | $15.82 | $7.96 | 5,170,500 |
| 2018-11-12 | $15.43 | $15.99 | $15.36 | $15.99 | $8.04 | 4,053,300 |
| 2018-11-09 | $15.50 | $15.79 | $15.43 | $15.57 | $7.83 | 2,467,190 |
| 2018-11-08 | $15.66 | $15.73 | $15.33 | $15.62 | $7.86 | 3,122,380 |
| 2018-11-07 | $15.76 | $16.05 | $15.51 | $15.52 | $7.81 | 4,415,930 |
| 2018-11-06 | $15.81 | $15.87 | $15.32 | $15.76 | $7.93 | 5,061,510 |
| 2018-11-05 | $16.06 | $16.40 | $15.85 | $16.11 | $8.10 | 8,844,280 |
| 2018-11-02 | $15.71 | $17.30 | $15.50 | $16.55 | $8.32 | 14,149,880 |
| 2018-11-01 | $15.55 | $15.96 | $15.20 | $15.96 | $8.03 | 11,141,290 |
| 2018-10-31 | $14.02 | $14.65 | $14.02 | $14.51 | $7.30 | 3,644,340 |
| 2018-10-30 | $14.46 | $14.99 | $13.66 | $14.15 | $7.12 | 3,632,210 |
| 2018-10-29 | $14.49 | $14.63 | $14.10 | $14.35 | $7.22 | 2,695,500 |
| 2018-10-26 | $14.97 | $15.26 | $14.39 | $14.62 | $7.35 | 3,640,900 |
| 2018-10-25 | $14.75 | $14.96 | $14.42 | $14.81 | $7.45 | 3,703,260 |
| 2018-10-24 | $15.38 | $15.63 | $14.77 | $15.40 | $7.75 | 4,229,620 |
| 2018-10-23 | $15.88 | $16.09 | $15.30 | $15.56 | $7.83 | 6,128,260 |
| 2018-10-22 | $15.25 | $16.50 | $15.25 | $16.18 | $8.14 | 9,677,130 |
| 2018-10-19 | $14.12 | $16.30 | $13.73 | $15.58 | $7.84 | 10,245,580 |
| 2018-10-18 | $14.93 | $16.16 | $14.84 | $15.00 | $7.54 | 11,979,440 |
| 2018-10-17 | $13.75 | $14.76 | $13.53 | $14.76 | $7.42 | 4,797,810 |
| 2018-10-16 | $14.08 | $14.15 | $13.35 | $13.42 | $6.75 | 6,046,070 |
| 2018-10-15 | $13.12 | $14.33 | $13.12 | $14.33 | $7.21 | 4,290,650 |
| 2018-10-12 | $12.90 | $13.40 | $12.40 | $13.03 | $6.55 | 2,130,210 |
| 2018-10-11 | $13.83 | $14.14 | $13.14 | $13.14 | $6.61 | 2,375,210 |
| 2018-10-10 | $14.42 | $14.74 | $14.33 | $14.60 | $7.34 | 1,222,070 |
| 2018-10-09 | $14.42 | $14.76 | $14.22 | $14.44 | $7.26 | 1,227,650 |
| 2018-10-08 | $15.66 | $15.66 | $14.31 | $14.31 | $7.20 | 2,256,370 |
| 2018-10-05 | $15.90 | $15.90 | $15.90 | $15.90 | $8.00 | 0 |
| 2018-10-04 | $15.90 | $15.90 | $15.90 | $15.90 | $8.00 | 0 |
| 2018-10-03 | $15.90 | $15.90 | $15.90 | $15.90 | $8.00 | 0 |
| 2018-10-02 | $15.90 | $15.90 | $15.90 | $15.90 | $8.00 | 0 |
| 2018-10-01 | $15.90 | $15.90 | $15.90 | $15.90 | $8.00 | 0 |
| 2018-09-28 | $15.61 | $15.96 | $15.61 | $15.90 | $8.00 | 1,058,430 |
| 2018-09-27 | $16.20 | $16.28 | $15.62 | $15.62 | $7.86 | 1,981,280 |
| 2018-09-26 | $16.15 | $16.39 | $16.07 | $16.17 | $8.13 | 1,471,550 |
| 2018-09-25 | $16.20 | $16.33 | $16.02 | $16.14 | $8.12 | 1,405,220 |
| 2018-09-24 | $16.40 | $16.40 | $16.40 | $16.40 | $8.25 | 0 |
| 2018-09-21 | $16.18 | $16.49 | $16.00 | $16.40 | $8.25 | 1,769,730 |
| 2018-09-20 | $16.69 | $16.87 | $16.32 | $16.34 | $8.22 | 1,868,540 |
| 2018-09-19 | $16.22 | $16.67 | $16.19 | $16.46 | $8.28 | 1,784,360 |
| 2018-09-18 | $16.16 | $16.45 | $15.78 | $16.40 | $8.25 | 1,748,160 |
| 2018-09-17 | $16.60 | $16.64 | $15.90 | $16.10 | $8.10 | 1,759,330 |
| 2018-09-14 | $17.09 | $17.12 | $16.49 | $16.56 | $8.33 | 2,322,940 |
| 2018-09-13 | $16.97 | $17.16 | $16.86 | $17.10 | $8.60 | 2,049,530 |
| 2018-09-12 | $16.91 | $17.06 | $16.66 | $16.77 | $8.44 | 1,618,120 |
| 2018-09-11 | $16.60 | $17.07 | $16.48 | $16.91 | $8.51 | 1,719,880 |
| 2018-09-10 | $16.84 | $17.22 | $16.55 | $16.60 | $8.35 | 2,184,270 |
| 2018-09-07 | $17.17 | $17.69 | $16.81 | $16.96 | $8.53 | 3,545,920 |
| 2018-09-06 | $16.51 | $17.69 | $16.29 | $17.33 | $8.72 | 5,022,860 |
| 2018-09-05 | $17.12 | $17.40 | $16.60 | $16.60 | $8.35 | 3,057,240 |
| 2018-09-04 | $17.35 | $17.55 | $17.00 | $17.41 | $8.76 | 3,288,180 |
| 2018-09-03 | $16.90 | $17.29 | $16.22 | $17.28 | $8.69 | 3,354,170 |
| 2018-08-31 | $17.11 | $17.49 | $17.08 | $17.08 | $8.59 | 3,164,990 |
| 2018-08-30 | $18.03 | $18.11 | $16.90 | $17.01 | $8.56 | 4,690,400 |
| 2018-08-29 | $18.35 | $18.51 | $17.85 | $18.03 | $9.07 | 3,712,260 |
| 2018-08-28 | $18.19 | $18.84 | $18.10 | $18.37 | $9.24 | 5,613,480 |
| 2018-08-27 | $17.80 | $18.45 | $17.60 | $18.19 | $9.15 | 5,446,160 |
| 2018-08-24 | $18.39 | $18.75 | $17.85 | $18.14 | $9.12 | 7,212,000 |
| 2018-08-23 | $18.70 | $18.83 | $18.12 | $18.31 | $9.21 | 7,113,800 |
| 2018-08-22 | $19.41 | $19.49 | $17.88 | $18.30 | $9.20 | 10,490,190 |
| 2018-08-21 | $17.76 | $19.34 | $17.59 | $19.34 | $9.73 | 11,274,090 |
| 2018-08-20 | $18.01 | $18.30 | $17.08 | $17.58 | $8.84 | 9,162,200 |
| 2018-08-17 | $19.58 | $19.90 | $18.82 | $18.82 | $9.47 | 11,430,140 |
| 2018-08-16 | $20.42 | $22.41 | $19.52 | $20.91 | $10.52 | 19,983,330 |
| 2018-08-15 | $18.74 | $20.37 | $18.32 | $20.37 | $10.25 | 16,320,070 |
| 2018-08-14 | $16.83 | $18.52 | $16.83 | $18.52 | $9.32 | 8,372,460 |
| 2018-08-13 | $16.60 | $17.03 | $16.31 | $16.84 | $8.47 | 2,887,150 |
| 2018-08-10 | $17.03 | $17.50 | $16.89 | $17.14 | $8.62 | 3,114,480 |
| 2018-08-09 | $16.66 | $17.55 | $16.51 | $17.25 | $8.68 | 4,744,410 |
| 2018-08-08 | $16.58 | $17.80 | $16.39 | $17.12 | $8.61 | 6,239,730 |
| 2018-08-07 | $16.01 | $16.39 | $15.66 | $16.28 | $8.19 | 3,156,070 |
| 2018-08-06 | $16.00 | $16.36 | $15.80 | $16.01 | $8.05 | 2,654,600 |
| 2018-08-03 | $16.80 | $16.82 | $15.88 | $15.97 | $8.03 | 3,310,600 |
| 2018-08-02 | $17.92 | $17.92 | $16.12 | $16.76 | $8.43 | 4,563,150 |
| 2018-08-01 | $18.20 | $18.59 | $17.78 | $17.83 | $8.97 | 4,502,240 |
| 2018-07-31 | $19.08 | $19.40 | $18.44 | $18.44 | $9.28 | 7,092,010 |
| 2018-07-30 | $20.52 | $21.06 | $20.49 | $20.49 | $10.31 | 5,711,690 |
| 2018-07-27 | $26.46 | $26.75 | $22.77 | $22.77 | $11.45 | 15,452,470 |
| 2018-07-26 | $23.88 | $25.30 | $23.88 | $25.30 | $12.73 | 14,169,000 |
| 2018-07-25 | $23.59 | $25.44 | $21.65 | $23.00 | $11.57 | 10,822,620 |
| 2018-07-24 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-23 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-20 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-19 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-18 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-17 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-16 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-13 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-12 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-11 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-10 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-09 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-06 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-05 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-04 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-03 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-07-02 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-29 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-28 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-27 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-26 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-25 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-22 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-21 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-20 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-19 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-18 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-15 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-14 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-13 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-12 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-11 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-08 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-07 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-06 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-05 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-04 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-06-01 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-05-31 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-05-30 | $46.57 | $46.57 | $46.57 | $46.57 | $23.42 | 0 |
| 2018-05-29 | $46.57 | $46.57 | $46.57 | $46.57 | $11.63 | 0 |
| 2018-05-28 | $46.57 | $46.57 | $46.57 | $46.57 | $11.63 | 0 |
| 2018-05-25 | $46.57 | $46.57 | $46.57 | $46.57 | $11.63 | 0 |
| 2018-05-24 | $45.41 | $47.16 | $45.41 | $46.57 | $11.63 | 2,655,570 |
| 2018-05-23 | $46.03 | $46.10 | $44.80 | $44.81 | $11.19 | 1,552,650 |
| 2018-05-22 | $45.34 | $46.08 | $45.20 | $46.06 | $11.51 | 1,705,730 |
| 2018-05-21 | $44.70 | $45.95 | $44.52 | $45.45 | $11.35 | 1,762,880 |
| 2018-05-18 | $44.55 | $44.97 | $43.76 | $44.50 | $11.12 | 1,374,370 |
| 2018-05-17 | $44.69 | $44.99 | $43.90 | $44.71 | $11.17 | 1,310,220 |
| 2018-05-16 | $44.38 | $44.88 | $43.74 | $44.21 | $11.04 | 1,999,550 |
| 2018-05-15 | $42.78 | $44.40 | $42.78 | $44.40 | $11.09 | 1,669,470 |
| 2018-05-14 | $43.36 | $44.09 | $42.33 | $42.69 | $10.67 | 1,803,700 |
| 2018-05-11 | $45.20 | $46.50 | $43.50 | $43.63 | $10.90 | 2,872,500 |
| 2018-05-10 | $43.99 | $44.87 | $43.43 | $44.84 | $11.20 | 2,882,850 |
| 2018-05-09 | $43.58 | $44.98 | $43.19 | $44.14 | $11.03 | 3,312,900 |
| 2018-05-08 | $44.02 | $44.19 | $42.90 | $43.41 | $10.85 | 2,236,350 |
| 2018-05-07 | $42.93 | $44.21 | $42.93 | $43.39 | $10.84 | 3,217,750 |
| 2018-05-04 | $42.80 | $43.35 | $42.06 | $42.10 | $10.52 | 2,066,550 |
| 2018-05-03 | $40.50 | $42.83 | $39.20 | $42.83 | $10.70 | 2,427,850 |
| 2018-05-02 | $42.88 | $43.84 | $40.04 | $40.50 | $10.12 | 2,677,440 |
| 2018-05-01 | $42.88 | $42.88 | $42.88 | $42.88 | $10.71 | 0 |
| 2018-04-30 | $42.88 | $42.88 | $42.88 | $42.88 | $10.71 | 0 |
| 2018-04-27 | $42.37 | $42.89 | $41.57 | $42.88 | $10.71 | 2,964,060 |
| 2018-04-26 | $42.88 | $43.55 | $41.58 | $41.58 | $10.39 | 2,992,650 |
| 2018-04-25 | $41.49 | $44.00 | $41.01 | $43.75 | $10.93 | 5,534,320 |
| 2018-04-24 | $40.00 | $43.29 | $39.80 | $42.69 | $10.67 | 5,253,970 |
| 2018-04-23 | $38.53 | $39.75 | $38.53 | $39.35 | $9.83 | 1,320,150 |
| 2018-04-20 | $39.70 | $40.39 | $38.68 | $38.80 | $9.69 | 1,762,700 |
| 2018-04-19 | $40.89 | $41.04 | $40.04 | $40.12 | $10.02 | 2,330,900 |
| 2018-04-18 | $39.84 | $41.60 | $38.82 | $41.00 | $10.24 | 3,614,500 |
| 2018-04-17 | $42.71 | $43.29 | $39.55 | $39.57 | $9.89 | 4,117,600 |
| 2018-04-16 | $44.01 | $44.77 | $41.42 | $42.53 | $10.63 | 5,495,510 |
| 2018-04-13 | $51.66 | $51.66 | $45.00 | $45.22 | $11.30 | 10,000,700 |
| 2018-04-12 | $46.96 | $46.96 | $46.96 | $46.96 | $11.73 | 2,109,000 |
| 2018-04-11 | $39.01 | $42.69 | $39.00 | $42.69 | $10.67 | 3,346,530 |
| 2018-04-10 | $40.30 | $40.86 | $37.80 | $38.81 | $9.70 | 2,782,580 |
| 2018-04-09 | $40.06 | $41.89 | $39.65 | $41.50 | $10.37 | 1,844,870 |
| 2018-04-06 | $40.88 | $40.88 | $40.88 | $40.88 | $10.21 | 0 |
| 2018-04-05 | $40.88 | $40.88 | $40.88 | $40.88 | $10.21 | 0 |
| 2018-04-04 | $41.70 | $42.42 | $40.75 | $40.88 | $10.21 | 1,678,570 |
| 2018-04-03 | $40.11 | $41.48 | $40.11 | $41.43 | $10.35 | 1,648,560 |
| 2018-04-02 | $41.36 | $42.46 | $40.50 | $41.42 | $10.35 | 2,879,380 |
| 2018-03-30 | $39.44 | $40.90 | $39.32 | $40.81 | $10.20 | 2,453,470 |
| 2018-03-29 | $38.82 | $40.14 | $38.50 | $39.06 | $9.76 | 1,790,900 |
| 2018-03-28 | $37.61 | $39.84 | $37.61 | $38.95 | $9.73 | 2,020,310 |
| 2018-03-27 | $37.32 | $39.47 | $37.10 | $38.76 | $9.68 | 2,274,460 |
| 2018-03-26 | $35.50 | $37.22 | $34.00 | $37.08 | $9.26 | 1,953,160 |
| 2018-03-23 | $38.22 | $38.44 | $36.63 | $36.63 | $9.15 | 2,538,960 |
| 2018-03-22 | $40.47 | $41.58 | $40.06 | $40.70 | $10.17 | 1,597,140 |
| 2018-03-21 | $41.20 | $42.15 | $40.26 | $40.26 | $10.06 | 1,925,650 |
| 2018-03-20 | $40.03 | $41.25 | $39.27 | $41.15 | $10.28 | 1,733,420 |
| 2018-03-19 | $40.01 | $41.38 | $40.01 | $40.35 | $10.08 | 1,883,650 |
| 2018-03-16 | $40.52 | $40.98 | $39.40 | $39.49 | $9.87 | 1,731,430 |
| 2018-03-15 | $40.59 | $41.59 | $38.50 | $40.49 | $10.12 | 2,713,160 |
| 2018-03-14 | $43.26 | $43.59 | $41.13 | $41.30 | $10.32 | 3,376,990 |
| 2018-03-13 | $43.15 | $44.99 | $42.80 | $43.98 | $10.99 | 3,906,590 |
| 2018-03-12 | $43.16 | $44.48 | $42.42 | $42.91 | $10.72 | 3,338,810 |
| 2018-03-09 | $41.82 | $43.79 | $41.56 | $42.97 | $10.74 | 3,936,260 |
| 2018-03-08 | $41.18 | $42.38 | $40.67 | $42.17 | $10.54 | 3,113,930 |
| 2018-03-07 | $40.94 | $42.57 | $40.53 | $41.76 | $10.43 | 3,560,030 |
| 2018-03-06 | $42.70 | $42.70 | $40.68 | $40.94 | $10.23 | 3,518,810 |
| 2018-03-05 | $42.29 | $42.65 | $40.32 | $42.40 | $10.59 | 4,557,590 |
| 2018-03-02 | $41.79 | $41.79 | $41.79 | $41.79 | $10.44 | 760,200 |
| 2018-03-01 | $35.25 | $38.19 | $35.25 | $37.99 | $9.49 | 3,178,930 |
| 2018-02-28 | $35.30 | $36.78 | $34.50 | $35.78 | $8.94 | 2,702,080 |
| 2018-02-27 | $34.77 | $36.78 | $34.70 | $36.09 | $9.02 | 3,025,280 |
| 2018-02-26 | $34.19 | $35.40 | $34.02 | $34.94 | $8.73 | 2,264,550 |
| 2018-02-23 | $33.29 | $33.87 | $33.20 | $33.66 | $8.41 | 1,363,200 |
| 2018-02-22 | $32.78 | $33.78 | $32.00 | $33.62 | $8.40 | 1,858,930 |
| 2018-02-21 | $32.39 | $32.39 | $32.39 | $32.39 | $8.09 | 0 |
| 2018-02-20 | $32.39 | $32.39 | $32.39 | $32.39 | $8.09 | 0 |
| 2018-02-19 | $32.39 | $32.39 | $32.39 | $32.39 | $8.09 | 0 |
| 2018-02-16 | $32.39 | $32.39 | $32.39 | $32.39 | $8.09 | 0 |
| 2018-02-15 | $32.39 | $32.39 | $32.39 | $32.39 | $8.09 | 0 |
| 2018-02-14 | $32.13 | $32.50 | $31.50 | $32.39 | $8.09 | 1,163,850 |
| 2018-02-13 | $33.38 | $33.39 | $32.00 | $32.51 | $8.12 | 1,826,830 |
| 2018-02-12 | $32.60 | $33.56 | $32.58 | $33.09 | $8.27 | 1,935,510 |
| 2018-02-09 | $32.18 | $33.29 | $31.20 | $32.10 | $8.02 | 2,159,950 |
| 2018-02-08 | $33.31 | $35.16 | $33.31 | $33.84 | $8.45 | 2,401,530 |
| 2018-02-07 | $33.94 | $34.81 | $31.51 | $33.98 | $8.49 | 3,579,020 |
| 2018-02-06 | $35.27 | $36.31 | $33.17 | $33.17 | $8.29 | 2,554,520 |
| 2018-02-05 | $37.22 | $38.45 | $36.37 | $36.85 | $9.21 | 2,507,700 |
| 2018-02-02 | $39.90 | $39.90 | $36.18 | $38.11 | $9.52 | 3,485,500 |
| 2018-02-01 | $39.98 | $40.85 | $38.68 | $40.20 | $10.04 | 4,081,630 |
| 2018-01-31 | $41.80 | $43.26 | $38.67 | $39.00 | $9.74 | 5,207,390 |
| 2018-01-30 | $42.63 | $42.90 | $41.27 | $41.86 | $10.46 | 3,716,130 |
| 2018-01-29 | $45.61 | $45.80 | $41.22 | $42.48 | $10.61 | 5,446,540 |
| 2018-01-26 | $47.00 | $47.05 | $43.20 | $45.70 | $11.42 | 6,358,190 |
| 2018-01-25 | $46.50 | $48.00 | $45.15 | $48.00 | $11.99 | 9,783,430 |
| 2018-01-24 | $40.93 | $43.64 | $40.93 | $43.64 | $10.90 | 6,022,120 |
| 2018-01-23 | $40.88 | $41.95 | $39.10 | $39.67 | $9.91 | 5,256,020 |
| 2018-01-22 | $35.87 | $38.27 | $35.29 | $38.27 | $9.56 | 2,895,540 |
| 2018-01-19 | $36.00 | $36.20 | $34.60 | $34.79 | $8.69 | 1,532,890 |
| 2018-01-18 | $36.00 | $37.06 | $35.70 | $35.95 | $8.98 | 1,507,800 |
| 2018-01-17 | $37.19 | $37.73 | $35.60 | $35.80 | $8.94 | 2,692,010 |
| 2018-01-16 | $35.20 | $39.99 | $35.20 | $39.07 | $9.76 | 4,028,200 |
| 2018-01-15 | $38.00 | $40.98 | $37.50 | $38.44 | $9.60 | 5,134,340 |
| 2018-01-12 | $35.50 | $37.29 | $35.03 | $37.29 | $9.32 | 1,688,070 |
| 2018-01-11 | $32.33 | $34.79 | $32.24 | $33.90 | $8.47 | 1,125,150 |
| 2018-01-10 | $32.89 | $32.94 | $32.12 | $32.55 | $8.13 | 437,740 |
| 2018-01-09 | $33.01 | $33.29 | $32.90 | $32.99 | $8.24 | 284,950 |
| 2018-01-08 | $33.65 | $33.78 | $33.06 | $33.20 | $8.29 | 473,900 |
| 2018-01-05 | $33.13 | $33.82 | $32.90 | $33.82 | $8.45 | 630,600 |
| 2018-01-04 | $32.84 | $33.50 | $32.60 | $33.13 | $8.28 | 382,260 |
| 2018-01-03 | $32.91 | $33.29 | $32.60 | $33.16 | $8.28 | 358,110 |
| 2018-01-02 | $32.88 | $33.60 | $32.88 | $33.02 | $8.25 | 268,530 |
| 2018-01-01 | $32.92 | $32.92 | $32.92 | $32.92 | $8.22 | 0 |
| 2017-12-29 | $33.23 | $33.24 | $32.58 | $32.92 | $8.22 | 337,680 |
| 2017-12-28 | $31.95 | $33.18 | $31.80 | $32.97 | $8.24 | 497,630 |
| 2017-12-27 | $32.53 | $32.55 | $32.00 | $32.19 | $8.04 | 310,060 |
| 2017-12-26 | $31.70 | $32.64 | $31.70 | $32.52 | $8.12 | 325,350 |
| 2017-12-25 | $31.78 | $32.01 | $31.48 | $31.75 | $7.93 | 243,800 |
| 2017-12-22 | $32.35 | $32.48 | $31.82 | $31.90 | $7.97 | 284,450 |
| 2017-12-21 | $32.74 | $32.85 | $32.00 | $32.29 | $8.07 | 416,950 |
| 2017-12-20 | $33.24 | $33.38 | $32.42 | $32.75 | $8.18 | 668,500 |
| 2017-12-19 | $32.16 | $35.11 | $32.16 | $33.77 | $8.44 | 1,060,300 |
| 2017-12-18 | $32.80 | $32.98 | $31.88 | $32.11 | $8.02 | 301,700 |
| 2017-12-15 | $32.80 | $33.60 | $32.67 | $32.89 | $8.22 | 372,250 |
| 2017-12-14 | $33.20 | $33.20 | $32.43 | $32.73 | $8.18 | 313,080 |
| 2017-12-13 | $32.30 | $32.97 | $32.29 | $32.92 | $8.22 | 300,000 |
| 2017-12-12 | $33.30 | $33.43 | $32.18 | $32.38 | $8.09 | 410,950 |
| 2017-12-11 | $33.00 | $33.90 | $32.53 | $33.43 | $8.35 | 418,480 |
| 2017-12-08 | $32.48 | $32.97 | $32.21 | $32.79 | $8.19 | 315,800 |
| 2017-12-07 | $32.17 | $32.66 | $32.07 | $32.22 | $8.05 | 300,700 |
| 2017-12-06 | $31.40 | $32.20 | $31.39 | $32.13 | $8.03 | 316,400 |
| 2017-12-05 | $32.26 | $32.50 | $31.38 | $31.66 | $7.91 | 563,400 |
| 2017-12-04 | $33.60 | $33.81 | $32.15 | $32.81 | $8.20 | 677,280 |
| 2017-12-01 | $34.17 | $34.19 | $33.00 | $33.99 | $8.49 | 576,150 |
| 2017-11-30 | $35.40 | $35.40 | $34.57 | $34.60 | $8.64 | 353,850 |
| 2017-11-29 | $35.90 | $35.90 | $34.89 | $35.29 | $8.82 | 504,980 |
| 2017-11-28 | $33.91 | $37.19 | $33.91 | $35.87 | $8.96 | 816,600 |
| 2017-11-27 | $33.55 | $34.50 | $33.27 | $33.81 | $8.45 | 377,250 |
| 2017-11-24 | $34.34 | $34.34 | $33.50 | $33.60 | $8.39 | 365,350 |
| 2017-11-23 | $35.51 | $35.70 | $34.20 | $34.23 | $8.55 | 519,600 |
| 2017-11-22 | $35.81 | $36.10 | $35.50 | $35.70 | $8.92 | 279,550 |
| 2017-11-21 | $35.99 | $36.50 | $35.33 | $35.70 | $8.92 | 236,320 |
| 2017-11-20 | $35.50 | $35.98 | $34.50 | $35.92 | $8.97 | 344,850 |
| 2017-11-17 | $38.30 | $38.57 | $35.36 | $35.65 | $8.91 | 845,850 |
| 2017-11-16 | $38.78 | $38.98 | $38.25 | $38.38 | $9.59 | 338,150 |
| 2017-11-15 | $38.80 | $39.38 | $38.57 | $38.78 | $9.69 | 374,700 |
| 2017-11-14 | $39.88 | $39.88 | $38.85 | $39.09 | $9.77 | 626,950 |
| 2017-11-13 | $40.50 | $40.97 | $39.75 | $39.87 | $9.96 | 513,150 |
| 2017-11-10 | $40.45 | $40.60 | $40.16 | $40.46 | $10.11 | 450,320 |
| 2017-11-09 | $40.38 | $40.63 | $40.08 | $40.46 | $10.11 | 442,050 |
| 2017-11-08 | $40.10 | $40.78 | $39.92 | $40.39 | $10.09 | 457,150 |
| 2017-11-07 | $40.20 | $40.84 | $39.73 | $40.26 | $10.06 | 343,300 |
| 2017-11-06 | $39.44 | $40.25 | $39.07 | $40.19 | $10.04 | 349,400 |
| 2017-11-03 | $39.38 | $39.57 | $38.83 | $39.05 | $9.76 | 294,950 |
| 2017-11-02 | $39.78 | $40.01 | $39.14 | $39.21 | $9.80 | 367,080 |
| 2017-11-01 | $39.99 | $40.30 | $39.66 | $40.01 | $10.00 | 426,810 |
| 2017-10-31 | $39.09 | $39.86 | $39.09 | $39.62 | $9.90 | 333,880 |
| 2017-10-30 | $41.22 | $41.50 | $39.00 | $39.31 | $9.82 | 683,880 |
| 2017-10-27 | $42.41 | $42.41 | $41.22 | $41.68 | $10.41 | 445,000 |
| 2017-10-26 | $41.80 | $42.55 | $41.66 | $42.30 | $10.57 | 579,220 |
| 2017-10-25 | $41.06 | $41.60 | $40.60 | $41.60 | $10.39 | 542,050 |
| 2017-10-24 | $41.46 | $41.70 | $40.01 | $41.06 | $10.26 | 487,700 |
| 2017-10-23 | $40.81 | $41.78 | $40.81 | $41.46 | $10.36 | 330,550 |
| 2017-10-20 | $40.52 | $41.33 | $40.51 | $41.20 | $10.29 | 307,150 |
| 2017-10-19 | $41.91 | $42.18 | $40.35 | $40.77 | $10.19 | 674,080 |
| 2017-10-18 | $43.87 | $44.28 | $41.66 | $42.00 | $10.49 | 693,050 |
| 2017-10-17 | $43.68 | $44.46 | $43.11 | $43.87 | $10.96 | 506,080 |
| 2017-10-16 | $46.63 | $46.63 | $43.53 | $43.68 | $10.91 | 1,353,320 |
| 2017-10-13 | $46.45 | $46.48 | $45.90 | $46.28 | $11.56 | 667,450 |
| 2017-10-12 | $45.76 | $46.86 | $45.15 | $46.53 | $11.62 | 864,410 |
| 2017-10-11 | $46.18 | $47.48 | $45.41 | $45.50 | $11.37 | 1,178,300 |
| 2017-10-10 | $45.00 | $46.40 | $44.73 | $46.37 | $11.58 | 1,032,760 |
| 2017-10-09 | $44.68 | $45.45 | $44.55 | $45.00 | $11.24 | 665,720 |
| 2017-10-06 | $44.10 | $44.10 | $44.10 | $44.10 | $11.02 | 0 |
| 2017-10-05 | $44.10 | $44.10 | $44.10 | $44.10 | $11.02 | 0 |
| 2017-10-04 | $44.10 | $44.10 | $44.10 | $44.10 | $11.02 | 0 |
| 2017-10-03 | $44.10 | $44.10 | $44.10 | $44.10 | $11.02 | 0 |
| 2017-10-02 | $44.10 | $44.10 | $44.10 | $44.10 | $11.02 | 0 |
| 2017-09-29 | $43.87 | $44.10 | $43.50 | $44.10 | $11.02 | 407,650 |
| 2017-09-28 | $43.88 | $44.45 | $43.44 | $43.44 | $10.85 | 579,400 |
| 2017-09-27 | $43.18 | $44.29 | $43.03 | $43.98 | $10.99 | 494,700 |
| 2017-09-26 | $45.66 | $46.00 | $42.80 | $43.24 | $10.80 | 1,217,240 |
| 2017-09-25 | $47.00 | $48.09 | $45.30 | $45.67 | $11.41 | 1,093,050 |
| 2017-09-22 | $46.68 | $47.68 | $45.35 | $47.28 | $11.81 | 1,331,940 |
| 2017-09-21 | $45.90 | $48.39 | $45.82 | $46.68 | $11.66 | 1,892,640 |
| 2017-09-20 | $44.80 | $45.96 | $44.80 | $45.96 | $11.48 | 683,310 |
| 2017-09-19 | $45.56 | $45.90 | $44.88 | $45.03 | $11.25 | 828,660 |
| 2017-09-18 | $45.45 | $46.00 | $45.05 | $45.56 | $11.38 | 666,060 |
| 2017-09-15 | $44.99 | $45.75 | $44.81 | $45.50 | $11.37 | 734,210 |
| 2017-09-14 | $45.41 | $45.68 | $44.45 | $44.90 | $11.22 | 731,210 |
| 2017-09-13 | $45.59 | $46.02 | $44.87 | $45.43 | $11.35 | 807,570 |
| 2017-09-12 | $47.26 | $47.53 | $45.58 | $45.60 | $11.39 | 1,423,020 |
| 2017-09-11 | $47.25 | $47.70 | $46.85 | $47.55 | $11.88 | 984,190 |
| 2017-09-08 | $47.49 | $48.73 | $46.60 | $47.59 | $11.89 | 1,468,000 |
| 2017-09-07 | $46.57 | $51.00 | $46.49 | $48.05 | $12.00 | 2,965,340 |
| 2017-09-06 | $45.95 | $46.65 | $45.18 | $46.40 | $11.59 | 1,425,950 |
| 2017-09-05 | $45.62 | $46.90 | $45.26 | $46.18 | $11.54 | 2,186,680 |
| 2017-09-04 | $43.08 | $47.04 | $42.76 | $46.12 | $11.52 | 2,975,940 |
| 2017-09-01 | $43.36 | $43.36 | $42.30 | $42.90 | $10.72 | 1,079,760 |
| 2017-08-31 | $41.72 | $43.08 | $41.72 | $43.00 | $10.74 | 1,261,300 |
| 2017-08-30 | $42.30 | $42.46 | $41.72 | $41.93 | $10.48 | 809,350 |
| 2017-08-29 | $42.50 | $43.48 | $42.29 | $42.42 | $10.60 | 1,436,630 |
| 2017-08-28 | $40.85 | $42.99 | $40.85 | $42.29 | $10.57 | 1,513,080 |
| 2017-08-25 | $40.20 | $41.22 | $39.88 | $41.05 | $10.26 | 935,760 |
| 2017-08-24 | $40.52 | $40.90 | $40.02 | $40.11 | $10.02 | 486,200 |
| 2017-08-23 | $40.60 | $40.84 | $39.88 | $40.74 | $10.18 | 601,130 |
| 2017-08-22 | $40.91 | $41.20 | $40.51 | $40.65 | $10.16 | 719,480 |
| 2017-08-21 | $40.61 | $40.91 | $40.30 | $40.77 | $10.19 | 841,510 |
| 2017-08-18 | $41.51 | $41.51 | $40.50 | $40.61 | $10.15 | 766,000 |
| 2017-08-17 | $41.06 | $41.78 | $40.52 | $41.27 | $10.31 | 1,218,850 |
| 2017-08-16 | $39.75 | $41.90 | $39.50 | $41.26 | $10.31 | 1,636,950 |
| 2017-08-15 | $39.33 | $40.18 | $39.01 | $39.75 | $9.93 | 677,050 |
| 2017-08-14 | $38.35 | $39.57 | $38.24 | $39.33 | $9.83 | 622,500 |
| 2017-08-11 | $38.41 | $38.97 | $38.28 | $38.31 | $9.57 | 329,050 |
| 2017-08-10 | $38.91 | $39.37 | $38.50 | $38.63 | $9.65 | 359,750 |
| 2017-08-09 | $39.59 | $39.66 | $39.18 | $39.22 | $9.80 | 375,500 |
| 2017-08-08 | $39.44 | $39.82 | $38.68 | $39.70 | $9.92 | 496,250 |
| 2017-08-07 | $39.18 | $39.89 | $39.02 | $39.44 | $9.85 | 351,100 |
| 2017-08-04 | $39.50 | $39.65 | $38.85 | $38.86 | $9.71 | 413,860 |
| 2017-08-03 | $38.42 | $40.50 | $38.42 | $39.15 | $9.78 | 665,610 |
| 2017-08-02 | $40.29 | $40.29 | $38.52 | $38.83 | $9.70 | 493,710 |
| 2017-08-01 | $39.65 | $40.48 | $39.65 | $40.08 | $10.01 | 409,880 |
| 2017-07-31 | $40.00 | $40.55 | $39.49 | $40.00 | $9.99 | 465,340 |
| 2017-07-28 | $41.10 | $41.24 | $40.02 | $40.07 | $10.01 | 844,550 |
| 2017-07-27 | $38.38 | $42.05 | $38.13 | $41.50 | $10.37 | 1,388,400 |
| 2017-07-26 | $38.75 | $38.86 | $38.22 | $38.59 | $9.64 | 242,700 |
| 2017-07-25 | $38.71 | $38.95 | $38.19 | $38.62 | $9.65 | 295,300 |
| 2017-07-24 | $38.64 | $39.10 | $37.89 | $38.80 | $9.69 | 714,250 |
| 2017-07-21 | $39.63 | $39.99 | $38.55 | $38.65 | $9.66 | 398,430 |
| 2017-07-20 | $39.85 | $40.43 | $39.60 | $39.63 | $9.90 | 433,300 |
| 2017-07-19 | $39.69 | $39.79 | $38.88 | $39.63 | $9.90 | 443,550 |
| 2017-07-18 | $40.50 | $40.89 | $38.52 | $39.71 | $9.92 | 774,550 |
| 2017-07-17 | $45.33 | $45.36 | $40.91 | $40.91 | $10.22 | 874,100 |
| 2017-07-14 | $45.10 | $45.80 | $45.10 | $45.45 | $11.35 | 309,850 |
| 2017-07-13 | $46.79 | $46.88 | $45.28 | $45.38 | $11.34 | 448,750 |
| 2017-07-12 | $47.94 | $47.98 | $45.00 | $46.74 | $11.68 | 740,900 |
| 2017-07-11 | $47.65 | $48.00 | $47.60 | $47.65 | $11.90 | 510,500 |
| 2017-07-10 | $49.39 | $49.39 | $47.56 | $47.63 | $11.90 | 1,610,000 |
| 2017-07-07 | $48.98 | $50.36 | $48.61 | $50.25 | $12.55 | 1,123,090 |
| 2017-07-06 | $49.67 | $49.97 | $48.71 | $49.03 | $12.25 | 770,670 |
| 2017-07-05 | $49.24 | $49.88 | $49.14 | $49.82 | $12.45 | 593,670 |
| 2017-07-04 | $49.42 | $49.42 | $49.09 | $49.33 | $12.32 | 347,950 |
| 2017-07-03 | $48.78 | $49.47 | $48.65 | $49.20 | $12.29 | 423,030 |
| 2017-06-30 | $47.87 | $47.87 | $47.87 | $47.87 | $11.96 | 0 |
| 2017-06-29 | $47.87 | $47.87 | $47.87 | $47.87 | $11.96 | 0 |
| 2017-06-28 | $48.81 | $48.95 | $47.71 | $47.87 | $11.96 | 456,250 |
| 2017-06-27 | $48.81 | $49.79 | $48.61 | $49.07 | $12.26 | 461,500 |
| 2017-06-26 | $48.10 | $48.97 | $48.10 | $48.97 | $12.23 | 472,150 |
| 2017-06-23 | $48.87 | $49.35 | $47.70 | $48.54 | $12.13 | 530,500 |
| 2017-06-22 | $50.32 | $50.75 | $48.60 | $48.70 | $12.17 | 601,900 |
| 2017-06-21 | $50.56 | $50.89 | $49.75 | $50.27 | $12.56 | 574,280 |
| 2017-06-20 | $51.66 | $51.96 | $50.47 | $50.51 | $12.62 | 648,300 |
| 2017-06-19 | $50.00 | $51.73 | $50.00 | $51.15 | $12.78 | 820,600 |
| 2017-06-16 | $51.30 | $51.55 | $50.22 | $50.33 | $12.57 | 717,700 |
| 2017-06-15 | $49.60 | $51.51 | $49.49 | $51.20 | $12.79 | 1,157,730 |
| 2017-06-14 | $49.37 | $49.95 | $49.37 | $49.60 | $12.39 | 529,000 |
| 2017-06-13 | $48.02 | $49.88 | $48.02 | $49.61 | $12.39 | 555,000 |
| 2017-06-12 | $49.56 | $50.22 | $48.30 | $48.33 | $12.07 | 801,650 |
| 2017-06-09 | $51.58 | $51.58 | $49.98 | $50.55 | $12.63 | 778,750 |
| 2017-06-08 | $51.01 | $52.15 | $51.01 | $51.58 | $12.89 | 1,105,180 |
| 2017-06-07 | $49.20 | $51.48 | $49.13 | $51.15 | $12.78 | 1,012,650 |
| 2017-06-06 | $48.89 | $49.57 | $48.21 | $49.22 | $12.30 | 373,600 |
| 2017-06-05 | $50.00 | $50.00 | $48.80 | $49.16 | $12.28 | 494,880 |
| 2017-06-02 | $48.00 | $49.40 | $47.20 | $48.77 | $12.18 | 756,900 |
| 2017-06-01 | $52.00 | $52.00 | $47.00 | $47.74 | $11.93 | 1,276,660 |
| 2017-05-31 | $53.70 | $54.23 | $51.80 | $51.96 | $12.98 | 758,440 |
| 2017-05-30 | $52.62 | $52.62 | $52.62 | $52.62 | $13.15 | 0 |
| 2017-05-29 | $52.62 | $52.62 | $52.62 | $52.62 | $13.15 | 0 |
| 2017-05-26 | $52.51 | $53.25 | $52.20 | $52.62 | $13.15 | 595,070 |
| 2017-05-25 | $52.55 | $52.89 | $51.26 | $52.42 | $13.10 | 749,870 |
| 2017-05-24 | $51.81 | $52.90 | $51.20 | $52.58 | $13.14 | 748,650 |
| 2017-05-23 | $55.01 | $55.80 | $51.80 | $51.88 | $12.96 | 1,439,400 |
| 2017-05-22 | $57.80 | $59.98 | $55.52 | $55.61 | $13.89 | 1,708,140 |
| 2017-05-19 | $56.99 | $60.90 | $56.11 | $58.09 | $14.51 | 1,869,290 |
| 2017-05-18 | $58.00 | $58.28 | $56.86 | $56.99 | $14.24 | 1,607,060 |
| 2017-05-17 | $54.15 | $59.38 | $54.15 | $59.00 | $14.74 | 3,036,580 |
| 2017-05-16 | $53.20 | $54.09 | $51.89 | $54.09 | $13.51 | 978,650 |
| 2017-05-15 | $53.50 | $54.17 | $52.89 | $53.00 | $13.24 | 517,490 |
| 2017-05-12 | $53.30 | $53.82 | $52.64 | $53.21 | $13.29 | 584,850 |
| 2017-05-11 | $52.68 | $53.43 | $51.73 | $53.38 | $13.34 | 843,450 |
| 2017-05-10 | $53.00 | $54.41 | $52.88 | $53.20 | $13.29 | 909,520 |
| 2017-05-09 | $52.50 | $53.66 | $52.01 | $53.24 | $13.30 | 590,500 |
| 2017-05-08 | $53.55 | $54.10 | $52.51 | $52.51 | $13.12 | 726,480 |
| 2017-05-05 | $53.99 | $55.23 | $53.52 | $54.00 | $13.49 | 830,680 |
| 2017-05-04 | $55.33 | $55.35 | $53.80 | $53.94 | $13.48 | 848,740 |
| 2017-05-03 | $55.00 | $55.72 | $54.50 | $55.41 | $13.84 | 856,580 |
| 2017-05-02 | $55.98 | $56.34 | $55.35 | $55.58 | $13.89 | 804,000 |
| 2017-05-01 | $55.97 | $55.97 | $55.97 | $55.97 | $13.98 | 0 |
| 2017-04-28 | $55.60 | $56.30 | $55.11 | $55.97 | $13.98 | 1,195,280 |
| 2017-04-27 | $54.05 | $55.86 | $52.60 | $55.84 | $13.95 | 1,705,330 |
| 2017-04-26 | $54.03 | $55.37 | $53.80 | $54.48 | $13.61 | 985,750 |
| 2017-04-25 | $54.01 | $54.93 | $53.57 | $54.27 | $13.56 | 1,222,900 |
| 2017-04-24 | $54.00 | $55.52 | $52.20 | $55.01 | $13.74 | 1,134,620 |
| 2017-04-21 | $54.04 | $54.49 | $53.54 | $54.02 | $13.50 | 641,610 |
| 2017-04-20 | $54.04 | $54.50 | $53.54 | $53.95 | $13.48 | 821,430 |
| 2017-04-19 | $52.65 | $54.77 | $52.65 | $54.35 | $13.58 | 985,880 |
| 2017-04-18 | $54.53 | $55.40 | $52.73 | $53.16 | $13.28 | 931,530 |
| 2017-04-17 | $56.32 | $56.79 | $54.03 | $54.53 | $13.62 | 1,262,250 |
| 2017-04-14 | $57.60 | $59.08 | $55.88 | $58.56 | $14.63 | 1,267,130 |
| 2017-04-13 | $57.58 | $59.06 | $57.23 | $58.09 | $14.51 | 859,250 |
| 2017-04-12 | $59.21 | $59.21 | $58.06 | $58.06 | $14.51 | 924,800 |
| 2017-04-11 | $57.80 | $59.96 | $57.80 | $59.55 | $14.88 | 1,441,100 |
| 2017-04-10 | $63.57 | $63.60 | $57.78 | $57.80 | $14.44 | 2,428,750 |
| 2017-04-07 | $66.50 | $66.70 | $63.80 | $64.20 | $16.04 | 1,288,960 |
| 2017-04-06 | $66.40 | $67.37 | $66.10 | $66.66 | $16.65 | 1,006,480 |
| 2017-04-05 | $65.99 | $66.69 | $63.35 | $66.42 | $16.59 | 1,242,730 |
| 2017-04-04 | $65.90 | $65.90 | $65.90 | $65.90 | $16.46 | 0 |
| 2017-04-03 | $65.90 | $65.90 | $65.90 | $65.90 | $16.46 | 0 |
| 2017-03-31 | $65.75 | $67.09 | $65.30 | $65.90 | $16.46 | 1,172,300 |
| 2017-03-30 | $69.15 | $69.38 | $65.50 | $65.80 | $16.44 | 1,935,260 |
| 2017-03-29 | $72.91 | $73.15 | $69.50 | $69.58 | $17.38 | 1,834,400 |
| 2017-03-28 | $75.35 | $75.77 | $72.87 | $72.89 | $18.21 | 2,166,860 |
| 2017-03-27 | $75.60 | $76.23 | $75.15 | $75.59 | $18.88 | 1,163,050 |
| 2017-03-24 | $75.50 | $76.36 | $75.30 | $75.57 | $18.88 | 1,645,350 |
| 2017-03-23 | $76.55 | $77.98 | $75.15 | $75.98 | $18.98 | 2,468,250 |
| 2017-03-22 | $76.65 | $77.00 | $75.30 | $76.55 | $19.12 | 2,225,740 |
| 2017-03-21 | $76.84 | $78.15 | $76.60 | $77.22 | $19.29 | 1,634,950 |
| 2017-03-20 | $76.80 | $77.00 | $75.55 | $77.00 | $19.24 | 2,437,750 |
| 2017-03-17 | $79.51 | $81.48 | $77.41 | $77.60 | $19.39 | 3,156,150 |
| 2017-03-16 | $76.10 | $81.88 | $76.10 | $79.48 | $19.86 | 3,682,170 |
| 2017-03-15 | $76.82 | $77.38 | $75.88 | $76.00 | $18.99 | 2,033,880 |
| 2017-03-14 | $78.08 | $79.49 | $77.51 | $77.67 | $19.40 | 2,403,090 |
| 2017-03-13 | $76.50 | $78.98 | $75.51 | $78.08 | $19.51 | 2,656,550 |
| 2017-03-10 | $77.03 | $79.99 | $76.81 | $77.98 | $19.48 | 2,709,890 |
| 2017-03-09 | $79.87 | $80.02 | $77.00 | $77.15 | $19.27 | 2,783,270 |
| 2017-03-08 | $80.43 | $81.65 | $79.50 | $80.15 | $20.02 | 2,601,220 |
| 2017-03-07 | $80.98 | $81.49 | $78.53 | $81.02 | $20.24 | 4,132,360 |
| 2017-03-06 | $80.50 | $82.65 | $80.08 | $81.71 | $20.41 | 3,426,250 |
| 2017-03-03 | $82.00 | $86.29 | $80.01 | $81.53 | $20.37 | 6,024,150 |
| 2017-03-02 | $83.33 | $86.38 | $82.11 | $83.14 | $20.77 | 4,864,640 |
| 2017-03-01 | $81.87 | $87.83 | $79.20 | $84.04 | $21.00 | 7,753,820 |
| 2017-02-28 | $75.51 | $83.59 | $75.33 | $82.49 | $20.61 | 7,518,210 |
| 2017-02-27 | $81.49 | $82.80 | $75.81 | $75.99 | $18.98 | 5,283,610 |
| 2017-02-24 | $82.30 | $85.50 | $81.78 | $82.02 | $20.49 | 4,917,160 |
| 2017-02-23 | $85.02 | $88.89 | $83.46 | $83.98 | $20.98 | 8,586,290 |
| 2017-02-22 | $74.11 | $81.73 | $70.76 | $81.73 | $20.42 | 5,671,740 |
| 2017-02-21 | $72.85 | $78.14 | $71.73 | $74.30 | $18.56 | 4,951,690 |
| 2017-02-20 | $75.98 | $78.00 | $70.74 | $72.35 | $18.08 | 5,782,790 |
| 2017-02-17 | $86.02 | $86.88 | $78.60 | $78.60 | $19.64 | 4,856,430 |
| 2017-02-16 | $129.97 | $133.20 | $125.63 | $131.35 | $21.82 | 2,949,990 |
| 2017-02-15 | $130.32 | $138.50 | $125.80 | $128.30 | $21.31 | 4,123,440 |
| 2017-02-14 | $130.37 | $134.80 | $127.50 | $131.77 | $21.89 | 3,654,950 |
| 2017-02-13 | $116.90 | $130.63 | $115.02 | $130.63 | $21.70 | 4,706,200 |
| 2017-02-10 | $130.00 | $133.52 | $118.50 | $118.75 | $19.72 | 4,996,340 |
| 2017-02-09 | $126.20 | $138.00 | $125.30 | $127.40 | $21.16 | 3,330,930 |
| 2017-02-08 | $122.78 | $128.00 | $121.01 | $126.69 | $21.04 | 2,214,070 |
| 2017-02-07 | $121.36 | $129.30 | $121.20 | $125.53 | $20.85 | 2,813,150 |
| 2017-02-06 | $119.40 | $122.32 | $115.72 | $122.25 | $20.31 | 2,048,380 |
| 2017-02-03 | $118.80 | $122.53 | $117.58 | $120.01 | $19.93 | 2,017,380 |
| 2017-02-02 | $118.55 | $118.55 | $118.55 | $118.55 | $19.69 | 0 |
| 2017-02-01 | $118.55 | $118.55 | $118.55 | $118.55 | $19.69 | 0 |
| 2017-01-31 | $118.55 | $118.55 | $118.55 | $118.55 | $19.69 | 0 |
| 2017-01-30 | $118.55 | $118.55 | $118.55 | $118.55 | $19.69 | 0 |
| 2017-01-27 | $118.55 | $118.55 | $118.55 | $118.55 | $19.69 | 0 |
| 2017-01-26 | $118.60 | $119.89 | $114.11 | $118.55 | $19.69 | 2,397,510 |
| 2017-01-25 | $106.35 | $116.29 | $104.10 | $116.29 | $19.32 | 2,064,460 |
| 2017-01-24 | $103.98 | $107.34 | $102.01 | $105.72 | $17.56 | 2,219,490 |
| 2017-01-23 | $97.01 | $107.07 | $96.89 | $103.25 | $17.15 | 2,788,750 |
| 2017-01-20 | $90.30 | $99.08 | $89.20 | $97.40 | $16.18 | 2,426,340 |
| 2017-01-19 | $88.18 | $93.78 | $86.83 | $90.11 | $14.97 | 1,757,200 |
| 2017-01-18 | $93.30 | $94.48 | $90.70 | $91.00 | $15.12 | 2,087,130 |
| 2017-01-17 | $90.11 | $99.49 | $89.87 | $96.20 | $15.98 | 3,859,520 |
| 2017-01-16 | $108.00 | $108.20 | $99.71 | $99.85 | $16.59 | 1,864,100 |
| 2017-01-13 | $116.98 | $116.98 | $107.23 | $110.79 | $18.40 | 1,715,470 |
| 2017-01-12 | $112.25 | $123.27 | $112.25 | $115.50 | $19.18 | 1,674,800 |
| 2017-01-11 | $124.35 | $124.83 | $112.14 | $112.14 | $18.63 | 2,498,260 |
| 2017-01-10 | $124.89 | $125.87 | $122.00 | $124.60 | $20.70 | 1,217,370 |
| 2017-01-09 | $120.99 | $126.69 | $120.88 | $125.75 | $20.89 | 1,601,370 |
| 2017-01-06 | $130.18 | $133.19 | $123.50 | $123.99 | $20.59 | 2,703,180 |
| 2017-01-05 | $130.00 | $138.00 | $128.91 | $132.90 | $22.07 | 3,193,550 |
| 2017-01-04 | $131.50 | $135.95 | $129.16 | $131.13 | $21.78 | 4,123,310 |
| 2017-01-03 | $128.90 | $128.90 | $126.90 | $128.90 | $21.41 | 2,388,590 |
| 2017-01-02 | $117.18 | $117.18 | $117.18 | $117.18 | $19.46 | 0 |
| 2016-12-30 | $116.51 | $118.66 | $114.50 | $117.18 | $19.46 | 1,491,110 |
| 2016-12-29 | $116.66 | $121.80 | $115.87 | $117.00 | $19.43 | 1,800,820 |
| 2016-12-28 | $111.51 | $122.00 | $111.25 | $117.89 | $19.58 | 2,133,230 |
| 2016-12-27 | $112.00 | $112.95 | $110.28 | $111.77 | $18.57 | 980,610 |
| 2016-12-26 | $110.00 | $112.79 | $107.82 | $112.40 | $18.67 | 1,287,410 |
| 2016-12-23 | $116.25 | $118.48 | $110.89 | $110.89 | $18.42 | 1,713,080 |
| 2016-12-22 | $117.30 | $120.01 | $117.11 | $117.50 | $19.52 | 1,190,350 |
| 2016-12-21 | $120.15 | $120.78 | $116.00 | $118.24 | $19.64 | 1,706,520 |
| 2016-12-20 | $122.00 | $123.30 | $118.60 | $119.87 | $19.91 | 1,685,740 |
| 2016-12-19 | $118.25 | $123.00 | $115.70 | $122.38 | $20.33 | 2,392,570 |
| 2016-12-16 | $122.99 | $123.93 | $117.00 | $119.50 | $19.85 | 2,889,020 |
| 2016-12-15 | $121.00 | $125.99 | $120.00 | $123.95 | $20.59 | 2,091,050 |
| 2016-12-14 | $123.51 | $127.60 | $121.71 | $122.42 | $20.33 | 3,096,540 |
| 2016-12-13 | $121.58 | $129.40 | $121.39 | $124.99 | $20.76 | 3,064,400 |
| 2016-12-12 | $129.00 | $131.33 | $121.09 | $122.50 | $20.35 | 3,682,390 |
| 2016-12-09 | $137.00 | $137.20 | $128.55 | $129.00 | $21.43 | 5,597,000 |
| 2016-12-08 | $138.70 | $148.50 | $138.25 | $140.77 | $23.38 | 7,240,930 |
| 2016-12-07 | $142.82 | $142.82 | $136.88 | $142.82 | $23.72 | 9,075,030 |
| 2016-12-06 | $129.84 | $129.84 | $129.84 | $129.84 | $21.57 | 30,600 |
| 2016-12-05 | $118.04 | $118.04 | $118.04 | $118.04 | $19.61 | 25,770 |
| 2016-12-02 | $107.31 | $107.31 | $107.31 | $107.31 | $17.82 | 45,010 |
| 2016-12-01 | $97.55 | $97.55 | $97.55 | $97.55 | $16.20 | 14,900 |
| 2016-11-30 | $88.68 | $88.68 | $88.68 | $88.68 | $14.73 | 11,400 |
| 2016-11-29 | $80.62 | $80.62 | $80.62 | $80.62 | $13.39 | 8,340 |
| 2016-11-28 | $73.29 | $73.29 | $73.29 | $73.29 | $12.17 | 4,100 |
| 2016-11-25 | $66.63 | $66.63 | $66.63 | $66.63 | $11.07 | 6,200 |
| 2016-11-24 | $60.57 | $60.57 | $60.57 | $60.57 | $10.06 | 2,200 |
| 2016-11-23 | $55.06 | $55.06 | $55.06 | $55.06 | $9.15 | 1,290 |
| 2016-11-22 | $50.05 | $50.05 | $50.05 | $50.05 | $8.31 | 1,700 |
| 2016-11-21 | $45.50 | $45.50 | $45.50 | $45.50 | $7.56 | 1,600 |
| 2016-11-18 | $41.36 | $41.36 | $41.36 | $41.36 | $6.87 | 2,200 |
| 2016-11-17 | $31.33 | $37.60 | $31.33 | $37.60 | $6.25 | 3,600 |
SGSG Science Technology Company Ltd Zhuhai (300561) News Headlines
Recent SGSG Science Technology Company Ltd Zhuhai (300561) News
Similar Companies to SGSG Science Technology Company Ltd Zhuhai (300561) 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 | -- | -- | -- |