Shenzhen Kexin Communication Technologies Company Ltd (300565) Exchange: SHE
Data as of July 17, 2025
$12.60 ($0.44) 3.62%
Shenzhen Kexin Communication Technologies Company Ltd - Daily Information
Click for more stock information on Shenzhen Kexin Communication Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.19 |
| Previous Close | $12.60 |
| High | $12.80 |
| Low | $12.13 |
| Adjusted Open | $12.19 |
| Previous Adjusted Close | $12.60 |
| Adjusted High | $12.80 |
| Adjusted Low | $12.13 |
About Shenzhen Kexin Communication Technologies Company Ltd (300565)
Invest in Shenzhen Kexin Communication Technologies Company Ltd (300565)
Historical Stock Data for Shenzhen Kexin Communication Technologies Company Ltd (300565)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.19 | $12.80 | $12.13 | $12.60 | $12.60 | 14,991,800 |
| 2025-07-07 | $12.05 | $12.20 | $12.02 | $12.16 | $12.16 | 6,287,950 |
| 2025-07-04 | $12.43 | $12.49 | $12.03 | $12.10 | $12.10 | 11,652,800 |
| 2025-07-03 | $12.35 | $12.49 | $12.30 | $12.44 | $12.44 | 7,462,420 |
| 2025-07-02 | $12.59 | $12.59 | $12.22 | $12.35 | $12.35 | 9,166,030 |
| 2025-07-01 | $12.58 | $12.74 | $12.27 | $12.59 | $12.59 | 13,561,530 |
| 2025-06-30 | $12.45 | $12.82 | $12.45 | $12.68 | $12.68 | 12,498,070 |
| 2025-06-27 | $12.57 | $12.69 | $12.45 | $12.48 | $12.48 | 14,527,400 |
| 2025-06-26 | $12.78 | $12.84 | $12.46 | $12.61 | $12.61 | 20,295,600 |
| 2025-06-25 | $13.07 | $13.29 | $12.74 | $12.87 | $12.87 | 30,898,540 |
| 2025-06-24 | $12.75 | $13.60 | $12.45 | $13.40 | $13.40 | 39,794,650 |
| 2025-06-23 | $12.18 | $12.68 | $12.07 | $12.63 | $12.63 | 24,850,500 |
| 2025-06-20 | $12.38 | $13.00 | $12.34 | $12.53 | $12.53 | 36,090,900 |
| 2025-06-19 | $11.68 | $12.87 | $11.61 | $12.19 | $12.19 | 37,598,900 |
| 2025-06-18 | $11.34 | $11.77 | $11.30 | $11.69 | $11.69 | 9,842,100 |
| 2025-06-17 | $11.50 | $11.60 | $11.29 | $11.41 | $11.41 | 6,292,800 |
| 2025-06-13 | $11.68 | $11.71 | $11.21 | $11.27 | $11.27 | 10,682,510 |
| 2025-06-12 | $11.74 | $11.93 | $11.61 | $11.70 | $11.70 | 7,958,800 |
| 2025-06-11 | $12.06 | $12.10 | $11.67 | $11.71 | $11.71 | 8,516,100 |
| 2025-06-10 | $12.05 | $12.18 | $11.74 | $11.90 | $11.90 | 10,221,360 |
| 2025-06-09 | $11.71 | $12.15 | $11.71 | $12.03 | $12.03 | 11,330,230 |
| 2025-06-06 | $11.58 | $11.72 | $11.54 | $11.71 | $11.71 | 7,631,530 |
| 2025-06-05 | $11.36 | $11.59 | $11.31 | $11.58 | $11.58 | 8,718,600 |
| 2025-06-04 | $11.18 | $11.50 | $11.18 | $11.36 | $11.36 | 8,283,380 |
| 2025-06-03 | $11.12 | $11.31 | $11.07 | $11.17 | $11.17 | 5,871,880 |
| 2025-05-30 | $11.28 | $11.42 | $11.07 | $11.19 | $11.19 | 8,017,600 |
| 2025-05-29 | $10.85 | $11.39 | $10.85 | $11.34 | $11.34 | 10,684,600 |
| 2025-05-28 | $10.96 | $11.09 | $10.80 | $10.88 | $10.88 | 4,581,300 |
| 2025-05-27 | $11.01 | $11.06 | $10.86 | $10.97 | $10.97 | 4,445,550 |
| 2025-05-26 | $10.75 | $11.06 | $10.73 | $11.05 | $11.05 | 6,015,500 |
| 2025-05-23 | $10.98 | $11.15 | $10.72 | $10.75 | $10.75 | 7,286,900 |
| 2025-05-22 | $11.08 | $11.52 | $10.99 | $11.03 | $11.03 | 8,672,490 |
| 2025-05-21 | $11.31 | $11.32 | $11.07 | $11.10 | $11.10 | 4,955,130 |
| 2025-05-20 | $11.20 | $11.31 | $11.03 | $11.30 | $11.30 | 5,445,300 |
| 2025-05-19 | $11.06 | $11.18 | $10.88 | $11.17 | $11.17 | 4,550,000 |
| 2025-05-16 | $10.93 | $11.20 | $10.89 | $11.06 | $11.06 | 5,593,940 |
| 2025-05-15 | $11.15 | $11.16 | $10.96 | $11.00 | $11.00 | 5,412,930 |
| 2025-05-14 | $11.16 | $11.34 | $11.12 | $11.18 | $11.18 | 5,691,430 |
| 2025-05-13 | $11.47 | $11.55 | $11.15 | $11.17 | $11.17 | 5,715,000 |
| 2025-05-12 | $11.27 | $11.33 | $11.15 | $11.32 | $11.32 | 5,708,360 |
| 2025-05-09 | $11.31 | $11.33 | $11.02 | $11.12 | $11.12 | 6,382,850 |
| 2025-05-08 | $10.99 | $11.35 | $10.97 | $11.32 | $11.32 | 7,482,100 |
| 2025-05-07 | $11.25 | $11.38 | $10.85 | $11.04 | $11.04 | 9,646,780 |
| 2025-05-06 | $10.80 | $10.98 | $10.70 | $10.98 | $10.98 | 9,076,680 |
| 2025-04-30 | $10.32 | $10.69 | $10.29 | $10.53 | $10.53 | 7,110,200 |
| 2025-04-29 | $10.10 | $10.44 | $10.03 | $10.28 | $10.28 | 6,293,230 |
| 2025-04-28 | $10.46 | $10.46 | $10.11 | $10.14 | $10.14 | 6,187,600 |
| 2025-04-25 | $10.35 | $10.54 | $10.25 | $10.28 | $10.28 | 9,209,100 |
| 2025-04-24 | $10.55 | $10.55 | $10.16 | $10.28 | $10.28 | 7,515,400 |
| 2025-04-23 | $10.57 | $10.70 | $10.53 | $10.53 | $10.53 | 5,977,490 |
| 2025-04-22 | $10.64 | $10.69 | $10.51 | $10.55 | $10.55 | 5,829,960 |
| 2025-04-21 | $10.46 | $10.77 | $10.42 | $10.70 | $10.70 | 7,693,700 |
| 2025-04-18 | $10.53 | $10.71 | $10.38 | $10.58 | $10.58 | 10,603,290 |
| 2025-04-17 | $10.12 | $10.70 | $10.09 | $10.36 | $10.36 | 10,561,660 |
| 2025-04-16 | $10.46 | $10.53 | $10.01 | $10.19 | $10.19 | 8,208,100 |
| 2025-04-15 | $10.49 | $10.68 | $10.31 | $10.55 | $10.55 | 7,614,900 |
| 2025-04-14 | $10.58 | $10.79 | $10.48 | $10.50 | $10.50 | 8,072,130 |
| 2025-04-11 | $10.15 | $10.47 | $10.14 | $10.34 | $10.34 | 8,683,400 |
| 2025-04-10 | $10.15 | $10.55 | $10.15 | $10.23 | $10.23 | 12,930,000 |
| 2025-04-09 | $9.39 | $9.92 | $8.58 | $9.84 | $9.84 | 15,848,130 |
| 2025-04-08 | $9.38 | $9.87 | $9.33 | $9.56 | $9.56 | 11,922,050 |
| 2025-04-07 | $10.80 | $10.98 | $9.38 | $9.38 | $9.38 | 17,750,250 |
| 2025-04-03 | $11.86 | $12.03 | $11.65 | $11.73 | $11.73 | 9,005,000 |
| 2025-04-02 | $12.30 | $12.38 | $12.03 | $12.03 | $12.03 | 7,934,880 |
| 2025-04-01 | $12.42 | $12.54 | $12.30 | $12.34 | $12.34 | 7,828,420 |
| 2025-03-31 | $12.30 | $12.48 | $12.10 | $12.43 | $12.43 | 11,310,120 |
| 2025-03-28 | $12.49 | $12.71 | $12.22 | $12.23 | $12.23 | 8,641,600 |
| 2025-03-27 | $12.56 | $12.65 | $12.31 | $12.48 | $12.48 | 10,209,350 |
| 2025-03-26 | $12.59 | $12.84 | $12.56 | $12.72 | $12.72 | 9,399,900 |
| 2025-03-25 | $13.15 | $13.15 | $12.57 | $12.64 | $12.64 | 13,140,420 |
| 2025-03-24 | $13.68 | $13.93 | $12.61 | $12.96 | $12.96 | 22,444,610 |
| 2025-03-21 | $13.92 | $14.28 | $13.69 | $13.71 | $13.71 | 21,309,130 |
| 2025-03-20 | $14.23 | $14.39 | $13.90 | $13.92 | $13.92 | 22,023,400 |
| 2025-03-19 | $14.85 | $14.86 | $14.14 | $14.41 | $14.41 | 33,723,510 |
| 2025-03-18 | $15.00 | $15.68 | $14.88 | $15.12 | $15.12 | 38,532,730 |
| 2025-03-17 | $14.96 | $15.22 | $14.71 | $15.15 | $15.15 | 35,363,720 |
| 2025-03-14 | $15.00 | $15.40 | $14.60 | $15.07 | $15.07 | 66,279,850 |
| 2025-03-13 | $13.89 | $15.89 | $13.86 | $15.89 | $15.89 | 70,245,810 |
| 2025-03-12 | $13.04 | $13.47 | $13.04 | $13.24 | $13.24 | 17,387,400 |
| 2025-03-11 | $13.15 | $13.19 | $12.82 | $13.04 | $13.04 | 15,228,570 |
| 2025-03-10 | $12.87 | $13.69 | $12.66 | $13.40 | $13.40 | 26,900,310 |
| 2025-03-07 | $12.43 | $13.19 | $12.32 | $12.85 | $12.85 | 26,462,600 |
| 2025-03-06 | $12.27 | $12.73 | $12.19 | $12.55 | $12.55 | 18,072,280 |
| 2025-03-05 | $12.20 | $12.34 | $12.05 | $12.19 | $12.19 | 9,815,450 |
| 2025-03-04 | $12.01 | $12.34 | $12.01 | $12.20 | $12.20 | 10,610,250 |
| 2025-03-03 | $12.28 | $12.80 | $11.95 | $12.22 | $12.22 | 16,630,700 |
| 2025-02-28 | $12.99 | $13.10 | $12.32 | $12.38 | $12.38 | 27,537,230 |
| 2025-02-27 | $12.40 | $13.98 | $12.21 | $13.27 | $13.27 | 41,532,730 |
| 2025-02-26 | $12.50 | $12.52 | $12.12 | $12.41 | $12.41 | 9,464,800 |
| 2025-02-25 | $12.30 | $12.68 | $12.10 | $12.44 | $12.44 | 11,410,840 |
| 2025-02-24 | $12.73 | $12.78 | $12.34 | $12.55 | $12.55 | 11,997,260 |
| 2025-02-20 | $11.96 | $12.34 | $11.86 | $12.13 | $12.13 | 9,043,610 |
| 2025-02-19 | $11.91 | $12.02 | $11.85 | $11.99 | $11.99 | 6,882,180 |
| 2025-02-18 | $12.43 | $12.53 | $11.83 | $11.91 | $11.91 | 8,136,300 |
| 2025-02-17 | $12.42 | $12.63 | $12.29 | $12.41 | $12.41 | 7,032,340 |
| 2025-02-14 | $12.45 | $12.50 | $12.20 | $12.36 | $12.36 | 5,924,950 |
| 2025-02-13 | $12.76 | $12.76 | $12.40 | $12.41 | $12.41 | 7,164,860 |
| 2025-02-12 | $12.67 | $12.80 | $12.62 | $12.80 | $12.80 | 4,783,000 |
| 2025-02-11 | $12.79 | $12.89 | $12.64 | $12.71 | $12.71 | 5,402,930 |
| 2025-02-10 | $12.72 | $12.87 | $12.68 | $12.87 | $12.87 | 7,367,000 |
| 2025-02-07 | $12.60 | $12.87 | $12.51 | $12.69 | $12.69 | 8,080,220 |
| 2025-02-06 | $12.15 | $12.54 | $11.93 | $12.52 | $12.52 | 7,598,800 |
| 2025-02-05 | $12.25 | $12.28 | $11.92 | $12.06 | $12.06 | 5,506,600 |
| 2025-01-27 | $12.38 | $12.51 | $12.04 | $12.05 | $12.05 | 5,865,920 |
| 2025-01-24 | $12.75 | $12.95 | $12.22 | $12.38 | $12.38 | 11,412,580 |
| 2025-01-23 | $13.70 | $13.70 | $12.76 | $12.83 | $12.83 | 9,572,320 |
| 2025-01-22 | $12.97 | $13.57 | $12.88 | $13.41 | $13.41 | 13,508,300 |
| 2025-01-21 | $13.06 | $13.13 | $12.65 | $12.99 | $12.99 | 8,835,010 |
| 2025-01-20 | $12.50 | $12.99 | $12.50 | $12.95 | $12.95 | 11,365,260 |
| 2025-01-17 | $12.48 | $12.55 | $12.13 | $12.37 | $12.37 | 4,880,100 |
| 2025-01-16 | $12.30 | $12.55 | $12.20 | $12.47 | $12.47 | 6,414,210 |
| 2025-01-15 | $12.35 | $12.43 | $12.12 | $12.24 | $12.24 | 4,704,430 |
| 2025-01-14 | $11.87 | $12.40 | $11.68 | $12.35 | $12.35 | 8,109,700 |
| 2025-01-13 | $11.47 | $11.75 | $11.10 | $11.71 | $11.71 | 5,821,040 |
| 2025-01-09 | $12.43 | $12.95 | $12.15 | $12.46 | $12.46 | 12,728,350 |
| 2025-01-08 | $11.90 | $12.82 | $11.77 | $12.43 | $12.43 | 12,748,500 |
| 2025-01-07 | $11.42 | $11.97 | $11.35 | $11.97 | $11.97 | 7,275,810 |
| 2025-01-06 | $11.42 | $11.69 | $10.97 | $11.42 | $11.42 | 6,825,210 |
| 2025-01-03 | $12.40 | $12.56 | $11.48 | $11.52 | $11.52 | 10,476,480 |
| 2025-01-02 | $12.10 | $13.64 | $11.81 | $12.32 | $12.32 | 12,082,340 |
| 2024-12-31 | $12.50 | $12.63 | $11.98 | $11.99 | $11.99 | 5,932,750 |
| 2024-12-30 | $12.67 | $12.80 | $12.27 | $12.47 | $12.47 | 5,489,700 |
| 2024-12-27 | $12.88 | $13.18 | $12.71 | $12.75 | $12.75 | 6,268,870 |
| 2024-12-26 | $12.45 | $12.97 | $12.34 | $12.86 | $12.86 | 7,812,580 |
| 2024-12-25 | $13.12 | $13.12 | $12.15 | $12.39 | $12.39 | 9,365,400 |
| 2024-12-24 | $13.48 | $13.56 | $12.91 | $13.03 | $13.03 | 7,201,510 |
| 2024-12-23 | $14.16 | $14.27 | $13.08 | $13.37 | $13.37 | 11,722,080 |
| 2024-12-20 | $13.40 | $14.25 | $13.38 | $14.17 | $14.17 | 11,486,850 |
| 2024-12-19 | $13.47 | $13.95 | $13.35 | $13.60 | $13.60 | 8,265,760 |
| 2024-12-18 | $13.75 | $13.75 | $13.29 | $13.47 | $13.47 | 6,964,970 |
| 2024-12-17 | $14.24 | $14.55 | $13.60 | $13.62 | $13.62 | 9,404,940 |
| 2024-12-16 | $14.46 | $14.55 | $14.03 | $14.11 | $14.11 | 6,927,450 |
| 2024-12-13 | $14.70 | $14.83 | $14.37 | $14.49 | $14.49 | 9,505,880 |
| 2024-12-12 | $14.89 | $15.15 | $14.46 | $14.83 | $14.83 | 13,771,110 |
| 2024-12-11 | $14.59 | $14.95 | $14.38 | $14.93 | $14.93 | 21,124,150 |
| 2024-12-10 | $13.80 | $14.55 | $13.61 | $14.55 | $14.55 | 23,963,260 |
| 2024-12-09 | $13.62 | $13.74 | $13.30 | $13.47 | $13.47 | 7,083,130 |
| 2024-12-06 | $13.50 | $13.65 | $13.24 | $13.62 | $13.62 | 8,121,950 |
| 2024-12-05 | $13.38 | $13.59 | $13.36 | $13.51 | $13.51 | 5,740,520 |
| 2024-12-04 | $13.79 | $13.88 | $13.27 | $13.36 | $13.36 | 8,380,100 |
| 2024-12-03 | $13.78 | $13.94 | $13.58 | $13.78 | $13.78 | 9,525,150 |
| 2024-12-02 | $13.72 | $13.84 | $13.55 | $13.79 | $13.79 | 11,132,900 |
| 2024-11-29 | $13.52 | $13.77 | $13.22 | $13.61 | $13.61 | 10,868,400 |
| 2024-11-28 | $13.70 | $13.94 | $13.50 | $13.60 | $13.60 | 9,981,500 |
| 2024-11-27 | $13.56 | $13.69 | $12.94 | $13.62 | $13.62 | 10,487,540 |
| 2024-11-26 | $13.70 | $13.99 | $13.46 | $13.54 | $13.54 | 9,657,250 |
| 2024-11-25 | $13.69 | $13.99 | $13.25 | $13.80 | $13.80 | 12,440,360 |
| 2024-11-22 | $14.26 | $14.64 | $13.50 | $13.66 | $13.66 | 13,998,870 |
| 2024-11-21 | $14.46 | $14.64 | $14.00 | $14.25 | $14.25 | 10,782,820 |
| 2024-11-20 | $14.65 | $14.84 | $14.35 | $14.62 | $14.62 | 10,727,600 |
| 2024-11-19 | $14.24 | $14.68 | $14.21 | $14.65 | $14.65 | 7,453,600 |
| 2024-11-18 | $14.90 | $15.09 | $13.92 | $14.24 | $14.24 | 13,753,270 |
| 2024-11-15 | $16.24 | $16.28 | $14.88 | $14.95 | $14.95 | 18,038,100 |
| 2024-11-14 | $16.49 | $17.20 | $16.25 | $16.25 | $16.25 | 12,915,500 |
| 2024-11-13 | $16.36 | $16.69 | $16.03 | $16.65 | $16.65 | 13,123,710 |
| 2024-11-12 | $16.67 | $17.10 | $16.25 | $16.36 | $16.36 | 19,282,710 |
| 2024-11-11 | $16.83 | $17.00 | $16.25 | $16.72 | $16.72 | 23,396,950 |
| 2024-11-08 | $18.00 | $18.17 | $17.00 | $17.08 | $17.08 | 23,266,760 |
| 2024-11-07 | $17.39 | $18.40 | $17.10 | $17.90 | $17.90 | 22,542,520 |
| 2024-11-06 | $17.05 | $17.87 | $16.85 | $17.38 | $17.38 | 24,115,800 |
| 2024-11-05 | $16.38 | $17.50 | $16.20 | $17.37 | $17.37 | 25,534,630 |
| 2024-11-04 | $16.17 | $16.60 | $16.00 | $16.26 | $16.26 | 15,758,330 |
| 2024-11-01 | $16.06 | $16.80 | $14.73 | $16.34 | $16.34 | 25,478,080 |
| 2024-10-31 | $15.97 | $16.31 | $15.70 | $16.08 | $16.08 | 18,346,650 |
| 2024-10-30 | $15.60 | $17.40 | $15.50 | $16.28 | $16.28 | 33,162,760 |
| 2024-10-29 | $15.91 | $16.14 | $15.45 | $15.56 | $15.56 | 15,265,550 |
| 2024-10-28 | $15.60 | $15.87 | $15.32 | $15.56 | $15.56 | 14,452,700 |
| 2024-10-25 | $15.95 | $16.18 | $15.12 | $15.73 | $15.73 | 21,845,590 |
| 2024-10-24 | $15.50 | $16.14 | $15.30 | $16.02 | $16.02 | 20,907,430 |
| 2024-10-23 | $15.60 | $16.05 | $14.87 | $15.68 | $15.68 | 26,926,050 |
| 2024-10-22 | $15.71 | $16.35 | $15.43 | $15.91 | $15.91 | 28,596,020 |
| 2024-10-21 | $14.96 | $16.43 | $14.96 | $15.74 | $15.74 | 50,477,900 |
| 2024-10-18 | $13.44 | $14.58 | $13.40 | $14.23 | $14.23 | 32,056,750 |
| 2024-10-17 | $13.68 | $13.98 | $13.28 | $13.45 | $13.45 | 15,419,770 |
| 2024-10-16 | $13.41 | $14.10 | $13.28 | $13.64 | $13.64 | 16,510,600 |
| 2024-10-15 | $13.57 | $14.47 | $13.37 | $13.47 | $13.47 | 24,489,400 |
| 2024-10-14 | $12.86 | $14.00 | $12.60 | $13.89 | $13.89 | 26,828,410 |
| 2024-10-11 | $12.58 | $13.50 | $12.03 | $13.01 | $13.01 | 20,440,830 |
| 2024-10-10 | $12.50 | $12.88 | $12.20 | $12.59 | $12.59 | 14,643,270 |
| 2024-10-09 | $13.58 | $13.83 | $12.27 | $12.30 | $12.30 | 24,894,190 |
| 2024-10-08 | $15.00 | $15.00 | $13.18 | $14.54 | $14.54 | 46,443,180 |
| 2024-09-30 | $11.97 | $13.68 | $11.65 | $13.13 | $13.13 | 34,030,980 |
| 2024-09-27 | $10.89 | $11.60 | $10.70 | $11.59 | $11.59 | 18,932,110 |
| 2024-09-26 | $10.55 | $10.76 | $10.43 | $10.73 | $10.73 | 8,364,400 |
| 2024-09-25 | $10.43 | $10.90 | $10.43 | $10.61 | $10.61 | 10,750,250 |
| 2024-09-24 | $10.35 | $10.42 | $10.02 | $10.38 | $10.38 | 7,459,000 |
| 2024-09-23 | $10.28 | $10.47 | $10.17 | $10.29 | $10.29 | 4,301,940 |
| 2024-09-20 | $10.28 | $10.46 | $10.21 | $10.31 | $10.31 | 3,847,290 |
| 2024-09-19 | $10.36 | $10.38 | $10.10 | $10.31 | $10.31 | 3,979,900 |
| 2024-09-18 | $10.46 | $10.56 | $10.02 | $10.28 | $10.28 | 6,403,700 |
| 2024-09-13 | $10.52 | $10.69 | $10.30 | $10.46 | $10.46 | 7,737,900 |
| 2024-09-12 | $10.38 | $11.23 | $10.38 | $10.56 | $10.56 | 11,056,740 |
| 2024-09-11 | $10.32 | $10.79 | $10.24 | $10.37 | $10.37 | 9,160,110 |
| 2024-09-10 | $10.02 | $10.45 | $9.84 | $10.29 | $10.29 | 6,819,200 |
| 2024-09-09 | $10.38 | $10.44 | $10.02 | $10.10 | $10.10 | 3,932,700 |
| 2024-09-06 | $10.83 | $10.86 | $10.27 | $10.28 | $10.28 | 5,668,900 |
| 2024-09-05 | $10.76 | $10.94 | $10.68 | $10.82 | $10.82 | 4,714,680 |
| 2024-09-04 | $10.54 | $11.05 | $10.47 | $10.81 | $10.81 | 7,533,850 |
| 2024-09-03 | $10.37 | $10.67 | $10.37 | $10.60 | $10.60 | 3,946,210 |
| 2024-09-02 | $10.61 | $10.65 | $10.41 | $10.44 | $10.44 | 4,036,630 |
| 2024-08-30 | $10.19 | $10.74 | $10.19 | $10.55 | $10.55 | 6,437,000 |
| 2024-08-29 | $9.97 | $10.26 | $9.75 | $10.17 | $10.17 | 3,979,300 |
| 2024-08-28 | $10.52 | $10.52 | $9.90 | $9.98 | $9.98 | 6,325,770 |
| 2024-08-27 | $10.56 | $10.61 | $10.28 | $10.40 | $10.40 | 4,561,900 |
| 2024-08-26 | $10.69 | $10.78 | $10.55 | $10.65 | $10.65 | 4,613,270 |
| 2024-08-23 | $10.60 | $10.87 | $10.40 | $10.69 | $10.69 | 6,814,360 |
| 2024-08-22 | $10.91 | $11.19 | $10.56 | $10.60 | $10.60 | 7,903,890 |
| 2024-08-21 | $11.18 | $11.45 | $10.92 | $10.98 | $10.98 | 9,741,450 |
| 2024-08-20 | $11.18 | $11.54 | $11.13 | $11.26 | $11.26 | 8,074,000 |
| 2024-08-19 | $11.23 | $11.71 | $11.15 | $11.30 | $11.30 | 11,415,400 |
| 2024-08-16 | $10.89 | $11.45 | $10.89 | $11.36 | $11.36 | 13,677,200 |
| 2024-08-15 | $11.00 | $11.18 | $10.90 | $11.04 | $11.04 | 5,704,800 |
| 2024-08-14 | $11.14 | $11.14 | $10.97 | $11.10 | $11.10 | 6,153,600 |
| 2024-08-13 | $10.97 | $11.23 | $10.89 | $11.17 | $11.17 | 9,149,060 |
| 2024-08-12 | $11.13 | $11.25 | $10.96 | $11.14 | $11.14 | 12,247,890 |
| 2024-08-09 | $10.83 | $11.84 | $10.83 | $11.25 | $11.25 | 22,510,090 |
| 2024-08-08 | $10.67 | $10.87 | $10.46 | $10.77 | $10.77 | 11,938,620 |
| 2024-08-07 | $10.28 | $10.90 | $10.24 | $10.72 | $10.72 | 15,101,420 |
| 2024-08-06 | $10.10 | $10.31 | $10.01 | $10.28 | $10.28 | 6,200,520 |
| 2024-08-05 | $10.33 | $10.59 | $10.01 | $10.02 | $10.02 | 6,895,230 |
| 2024-08-02 | $10.25 | $10.40 | $10.08 | $10.35 | $10.35 | 7,359,760 |
| 2024-08-01 | $10.31 | $10.58 | $10.26 | $10.39 | $10.39 | 9,832,820 |
| 2024-07-31 | $10.04 | $10.47 | $9.98 | $10.38 | $10.38 | 14,853,030 |
| 2024-07-30 | $9.63 | $10.35 | $9.60 | $10.03 | $10.03 | 15,851,380 |
| 2024-07-29 | $9.27 | $10.63 | $9.03 | $9.78 | $9.78 | 20,963,990 |
| 2024-07-26 | $9.88 | $9.88 | $9.26 | $9.35 | $9.35 | 22,181,570 |
| 2024-07-25 | $10.11 | $10.30 | $9.95 | $10.14 | $10.14 | 6,241,000 |
| 2024-07-24 | $10.30 | $10.65 | $10.20 | $10.29 | $10.29 | 8,228,410 |
| 2024-07-23 | $10.49 | $10.73 | $10.37 | $10.44 | $10.44 | 9,257,810 |
| 2024-07-22 | $11.15 | $11.15 | $10.49 | $10.55 | $10.55 | 18,904,510 |
| 2024-07-19 | $9.28 | $11.17 | $9.26 | $11.17 | $11.17 | 14,628,000 |
| 2024-07-18 | $9.38 | $9.51 | $9.10 | $9.31 | $9.31 | 2,517,700 |
| 2024-07-17 | $9.69 | $9.69 | $9.45 | $9.51 | $9.51 | 1,540,550 |
| 2024-07-16 | $9.61 | $9.67 | $9.43 | $9.61 | $9.61 | 1,746,000 |
| 2024-07-15 | $9.81 | $9.86 | $9.50 | $9.60 | $9.60 | 2,606,480 |
| 2024-07-12 | $9.94 | $9.96 | $9.83 | $9.86 | $9.86 | 1,452,200 |
| 2024-07-11 | $9.77 | $9.97 | $9.67 | $9.91 | $9.91 | 2,732,160 |
| 2024-07-10 | $9.76 | $9.76 | $9.54 | $9.57 | $9.57 | 1,520,900 |
| 2024-07-09 | $9.51 | $9.72 | $9.39 | $9.66 | $9.66 | 2,692,210 |
| 2024-07-08 | $9.75 | $9.90 | $9.46 | $9.50 | $9.50 | 2,033,300 |
| 2024-07-05 | $9.65 | $9.91 | $9.54 | $9.88 | $9.88 | 2,119,000 |
| 2024-07-04 | $9.82 | $9.98 | $9.62 | $9.70 | $9.70 | 2,341,900 |
| 2024-07-03 | $10.16 | $10.18 | $9.82 | $9.88 | $9.88 | 2,046,700 |
| 2024-07-02 | $10.05 | $10.22 | $9.97 | $10.10 | $10.10 | 2,133,350 |
| 2024-07-01 | $10.05 | $10.15 | $9.79 | $10.00 | $10.00 | 2,784,150 |
| 2024-06-28 | $9.94 | $10.23 | $9.85 | $10.05 | $10.05 | 2,799,850 |
| 2024-06-27 | $10.19 | $10.25 | $9.90 | $9.93 | $9.93 | 2,687,350 |
| 2024-06-26 | $9.65 | $10.16 | $9.47 | $10.15 | $10.15 | 3,245,030 |
| 2024-06-25 | $9.96 | $9.96 | $9.55 | $9.59 | $9.59 | 3,353,400 |
| 2024-06-24 | $10.19 | $10.25 | $9.72 | $9.82 | $9.82 | 4,213,680 |
| 2024-06-21 | $10.37 | $10.37 | $9.64 | $10.25 | $10.25 | 2,614,150 |
| 2024-06-20 | $10.58 | $10.62 | $10.25 | $10.27 | $10.27 | 3,104,100 |
| 2024-06-19 | $10.49 | $10.68 | $10.38 | $10.58 | $10.58 | 3,115,990 |
| 2024-06-18 | $10.05 | $10.45 | $10.05 | $10.45 | $10.45 | 3,684,990 |
| 2024-06-17 | $10.19 | $10.29 | $10.03 | $10.08 | $10.08 | 2,942,450 |
| 2024-06-14 | $10.18 | $10.27 | $9.95 | $10.22 | $10.22 | 3,427,170 |
| 2024-06-13 | $10.05 | $10.23 | $10.00 | $10.12 | $10.12 | 2,264,100 |
| 2024-06-12 | $9.81 | $10.15 | $9.80 | $10.08 | $10.08 | 2,831,500 |
| 2024-06-11 | $9.79 | $10.02 | $9.54 | $10.00 | $10.00 | 3,330,040 |
| 2024-06-07 | $9.68 | $9.96 | $9.64 | $9.79 | $9.79 | 3,474,710 |
| 2024-06-06 | $10.30 | $10.32 | $9.41 | $9.53 | $9.53 | 6,352,200 |
| 2024-06-05 | $10.22 | $10.38 | $10.03 | $10.24 | $10.24 | 3,607,600 |
| 2024-06-04 | $10.71 | $10.73 | $9.82 | $10.30 | $10.30 | 7,558,920 |
| 2024-06-03 | $10.98 | $11.00 | $10.66 | $10.75 | $10.75 | 3,506,360 |
| 2024-05-31 | $10.90 | $11.10 | $10.77 | $10.97 | $10.97 | 3,587,860 |
| 2024-05-30 | $10.86 | $10.88 | $10.65 | $10.81 | $10.81 | 2,529,300 |
| 2024-05-29 | $10.89 | $11.11 | $10.81 | $10.86 | $10.86 | 3,133,600 |
| 2024-05-28 | $10.85 | $11.05 | $10.79 | $10.89 | $10.89 | 2,786,200 |
| 2024-05-27 | $10.88 | $11.00 | $10.56 | $10.95 | $10.95 | 3,701,650 |
| 2024-05-24 | $10.99 | $11.10 | $10.84 | $10.87 | $10.87 | 3,244,480 |
| 2024-05-23 | $11.15 | $11.23 | $10.95 | $10.99 | $10.99 | 3,354,560 |
| 2024-05-22 | $10.92 | $11.25 | $10.83 | $11.17 | $11.17 | 4,712,950 |
| 2024-05-21 | $10.98 | $11.00 | $10.80 | $10.91 | $10.91 | 2,520,330 |
| 2024-05-20 | $10.98 | $11.09 | $10.85 | $10.99 | $10.99 | 3,392,260 |
| 2024-05-17 | $10.71 | $11.04 | $10.67 | $10.98 | $10.98 | 4,007,180 |
| 2024-05-16 | $10.65 | $10.84 | $10.65 | $10.73 | $10.73 | 3,485,350 |
| 2024-05-15 | $10.75 | $10.78 | $10.50 | $10.66 | $10.66 | 2,240,370 |
| 2024-05-14 | $10.62 | $10.82 | $10.58 | $10.68 | $10.68 | 2,640,200 |
| 2024-05-13 | $10.85 | $10.85 | $10.60 | $10.62 | $10.62 | 3,417,300 |
| 2024-05-10 | $11.11 | $11.11 | $10.78 | $10.87 | $10.87 | 3,903,800 |
| 2024-05-09 | $10.95 | $11.22 | $10.92 | $10.98 | $10.98 | 4,275,950 |
| 2024-05-08 | $11.33 | $11.33 | $10.85 | $10.92 | $10.92 | 4,951,400 |
| 2024-05-07 | $11.15 | $11.34 | $11.13 | $11.23 | $11.23 | 3,319,200 |
| 2024-05-06 | $11.30 | $11.44 | $11.18 | $11.26 | $11.26 | 3,894,700 |
| 2024-04-30 | $11.12 | $11.30 | $10.96 | $11.14 | $11.14 | 4,662,080 |
| 2024-04-29 | $10.84 | $11.17 | $10.84 | $11.12 | $11.12 | 4,833,180 |
| 2024-04-26 | $10.39 | $10.85 | $10.18 | $10.84 | $10.84 | 5,948,330 |
| 2024-04-25 | $10.30 | $10.70 | $10.18 | $10.39 | $10.39 | 5,272,280 |
| 2024-04-24 | $9.84 | $10.40 | $9.84 | $10.35 | $10.35 | 5,276,020 |
| 2024-04-23 | $9.60 | $9.96 | $9.59 | $9.94 | $9.94 | 5,990,000 |
| 2024-04-22 | $9.52 | $9.61 | $8.97 | $9.52 | $9.52 | 4,905,450 |
| 2024-04-19 | $10.09 | $10.09 | $9.47 | $9.61 | $9.61 | 4,649,900 |
| 2024-04-18 | $9.90 | $10.16 | $9.61 | $9.93 | $9.93 | 5,507,000 |
| 2024-04-17 | $9.05 | $9.86 | $9.05 | $9.85 | $9.85 | 6,817,500 |
| 2024-04-16 | $10.00 | $10.00 | $8.88 | $8.90 | $8.90 | 8,403,710 |
| 2024-04-15 | $10.80 | $11.12 | $9.98 | $10.15 | $10.15 | 6,980,740 |
| 2024-04-12 | $10.79 | $11.32 | $10.79 | $10.96 | $10.96 | 5,306,810 |
| 2024-04-11 | $11.06 | $11.17 | $10.72 | $10.78 | $10.78 | 5,020,180 |
| 2024-04-10 | $11.67 | $11.67 | $10.94 | $11.07 | $11.07 | 5,130,960 |
| 2024-04-09 | $11.38 | $11.70 | $11.35 | $11.58 | $11.58 | 3,601,100 |
| 2024-04-08 | $11.99 | $12.10 | $11.36 | $11.38 | $11.38 | 5,721,470 |
| 2024-04-03 | $12.63 | $12.63 | $11.97 | $11.99 | $11.99 | 7,414,900 |
| 2024-04-02 | $12.55 | $12.92 | $12.27 | $12.66 | $12.66 | 8,258,740 |
| 2024-04-01 | $12.50 | $12.75 | $12.39 | $12.54 | $12.54 | 5,615,300 |
| 2024-03-29 | $12.25 | $12.80 | $12.10 | $12.42 | $12.42 | 7,336,340 |
| 2024-03-28 | $11.85 | $12.25 | $11.72 | $12.17 | $12.17 | 7,016,000 |
| 2024-03-27 | $12.65 | $12.66 | $11.66 | $11.71 | $11.71 | 8,944,400 |
| 2024-03-26 | $12.31 | $13.20 | $12.29 | $12.66 | $12.66 | 9,949,400 |
| 2024-03-25 | $12.74 | $12.80 | $12.26 | $12.30 | $12.30 | 5,909,000 |
| 2024-03-22 | $12.81 | $12.94 | $12.50 | $12.73 | $12.73 | 5,946,400 |
| 2024-03-21 | $12.77 | $12.96 | $12.58 | $12.89 | $12.89 | 5,899,680 |
| 2024-03-20 | $12.60 | $13.15 | $12.60 | $12.85 | $12.85 | 7,125,750 |
| 2024-03-19 | $12.56 | $12.80 | $12.40 | $12.60 | $12.60 | 6,943,880 |
| 2024-03-18 | $12.30 | $12.50 | $12.10 | $12.48 | $12.48 | 6,383,510 |
| 2024-03-15 | $11.77 | $12.13 | $11.75 | $12.13 | $12.13 | 5,119,050 |
| 2024-03-14 | $11.98 | $12.15 | $11.60 | $11.81 | $11.81 | 5,536,300 |
| 2024-03-13 | $12.00 | $12.26 | $12.00 | $12.04 | $12.04 | 6,516,660 |
| 2024-03-12 | $12.23 | $12.40 | $11.93 | $12.06 | $12.06 | 9,219,110 |
| 2024-03-11 | $11.49 | $12.30 | $11.44 | $12.29 | $12.29 | 10,825,750 |
| 2024-03-08 | $11.48 | $11.64 | $11.15 | $11.59 | $11.59 | 5,389,500 |
| 2024-03-07 | $11.82 | $11.86 | $11.31 | $11.32 | $11.32 | 5,545,200 |
| 2024-03-06 | $11.60 | $11.81 | $11.38 | $11.68 | $11.68 | 5,427,800 |
| 2024-03-05 | $11.86 | $11.87 | $11.38 | $11.46 | $11.46 | 6,217,100 |
| 2024-03-04 | $11.75 | $12.06 | $11.46 | $11.92 | $11.92 | 6,839,800 |
| 2024-03-01 | $11.26 | $11.79 | $11.26 | $11.75 | $11.75 | 7,557,210 |
| 2024-02-29 | $10.48 | $11.30 | $10.48 | $11.26 | $11.26 | 6,701,220 |
| 2024-02-28 | $11.94 | $12.30 | $10.68 | $10.68 | $10.68 | 12,012,570 |
| 2024-02-27 | $11.39 | $11.88 | $11.24 | $11.86 | $11.86 | 5,993,780 |
| 2024-02-26 | $11.20 | $11.63 | $11.14 | $11.38 | $11.38 | 6,551,530 |
| 2024-02-23 | $10.88 | $11.28 | $10.84 | $11.27 | $11.27 | 8,242,880 |
| 2024-02-22 | $10.25 | $10.69 | $10.22 | $10.68 | $10.68 | 6,544,510 |
| 2024-02-21 | $10.14 | $10.58 | $10.05 | $10.26 | $10.26 | 7,030,090 |
| 2024-02-20 | $9.79 | $10.74 | $9.45 | $10.33 | $10.33 | 9,813,940 |
| 2024-02-19 | $9.33 | $10.10 | $9.33 | $9.79 | $9.79 | 7,890,560 |
| 2024-02-08 | $8.28 | $9.49 | $8.02 | $9.29 | $9.29 | 8,912,400 |
| 2024-02-07 | $8.63 | $8.98 | $8.09 | $8.27 | $8.27 | 7,143,070 |
| 2024-02-06 | $8.50 | $9.02 | $7.71 | $8.57 | $8.57 | 7,811,840 |
| 2024-02-05 | $10.05 | $10.05 | $8.50 | $8.61 | $8.61 | 9,064,620 |
| 2024-02-02 | $10.55 | $11.17 | $9.60 | $10.06 | $10.06 | 7,469,130 |
| 2024-02-01 | $10.62 | $10.78 | $10.15 | $10.65 | $10.65 | 6,680,600 |
| 2024-01-31 | $11.68 | $11.99 | $10.74 | $10.78 | $10.78 | 6,935,630 |
| 2024-01-30 | $12.32 | $12.52 | $11.95 | $11.95 | $11.95 | 3,190,630 |
| 2024-01-29 | $13.12 | $13.12 | $12.34 | $12.38 | $12.38 | 4,295,550 |
| 2024-01-26 | $13.47 | $13.53 | $12.95 | $12.97 | $12.97 | 3,860,460 |
| 2024-01-25 | $12.60 | $13.50 | $12.40 | $13.36 | $13.36 | 5,937,340 |
| 2024-01-24 | $12.69 | $12.83 | $12.08 | $12.60 | $12.60 | 4,524,400 |
| 2024-01-23 | $12.70 | $12.99 | $12.20 | $12.64 | $12.64 | 5,201,860 |
| 2024-01-22 | $13.72 | $13.94 | $12.47 | $12.83 | $12.83 | 5,884,790 |
| 2024-01-19 | $14.13 | $14.33 | $13.76 | $13.80 | $13.80 | 3,606,180 |
| 2024-01-18 | $14.06 | $14.25 | $13.60 | $14.19 | $14.19 | 5,252,790 |
| 2024-01-17 | $14.79 | $14.79 | $14.11 | $14.12 | $14.12 | 3,996,300 |
| 2024-01-16 | $14.84 | $14.96 | $14.37 | $14.74 | $14.74 | 4,538,830 |
| 2024-01-15 | $15.07 | $15.13 | $14.81 | $14.84 | $14.84 | 4,916,920 |
| 2024-01-12 | $15.12 | $15.70 | $14.91 | $15.12 | $15.12 | 9,662,150 |
| 2024-01-11 | $14.29 | $15.56 | $14.29 | $15.15 | $15.15 | 10,724,950 |
| 2024-01-10 | $14.39 | $14.60 | $14.04 | $14.15 | $14.15 | 3,315,570 |
| 2024-01-09 | $14.37 | $14.60 | $14.21 | $14.33 | $14.33 | 2,954,800 |
| 2024-01-08 | $14.57 | $14.68 | $14.31 | $14.31 | $14.31 | 2,753,800 |
| 2024-01-05 | $14.86 | $14.92 | $14.44 | $14.56 | $14.56 | 3,499,560 |
| 2024-01-04 | $15.05 | $15.05 | $14.69 | $14.80 | $14.80 | 2,971,180 |
| 2024-01-03 | $15.00 | $15.09 | $14.72 | $14.88 | $14.88 | 3,984,100 |
| 2024-01-02 | $15.20 | $15.27 | $14.93 | $15.06 | $15.06 | 4,464,190 |
| 2024-01-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-12-29 | $14.72 | $15.16 | $14.65 | $15.12 | $15.12 | 6,563,400 |
| 2023-12-28 | $13.84 | $14.87 | $13.79 | $14.71 | $14.71 | 8,172,710 |
| 2023-12-27 | $13.79 | $13.95 | $13.60 | $13.90 | $13.90 | 3,531,730 |
| 2023-12-26 | $14.20 | $14.20 | $13.56 | $13.60 | $13.60 | 5,073,680 |
| 2023-12-25 | $14.15 | $14.40 | $14.08 | $14.20 | $14.20 | 3,261,830 |
| 2023-12-22 | $14.45 | $14.54 | $14.10 | $14.13 | $14.13 | 4,642,400 |
| 2023-12-21 | $14.25 | $14.60 | $14.02 | $14.49 | $14.49 | 5,417,500 |
| 2023-12-20 | $14.55 | $14.67 | $14.22 | $14.23 | $14.23 | 3,869,400 |
| 2023-12-19 | $14.52 | $14.64 | $14.38 | $14.46 | $14.46 | 3,417,650 |
| 2023-12-18 | $14.97 | $14.98 | $14.49 | $14.52 | $14.52 | 5,206,100 |
| 2023-12-14 | $15.61 | $15.88 | $15.43 | $15.45 | $15.45 | 6,226,000 |
| 2023-12-13 | $15.72 | $15.77 | $15.41 | $15.46 | $15.46 | 5,681,690 |
| 2023-12-12 | $15.99 | $16.22 | $15.70 | $15.78 | $15.78 | 6,894,400 |
| 2023-12-11 | $15.81 | $16.00 | $15.55 | $15.97 | $15.97 | 7,723,300 |
| 2023-12-08 | $15.52 | $16.67 | $15.45 | $16.05 | $16.05 | 12,657,670 |
| 2023-12-07 | $15.70 | $15.78 | $15.25 | $15.41 | $15.41 | 6,617,600 |
| 2023-12-06 | $15.64 | $16.00 | $15.47 | $15.69 | $15.69 | 7,687,600 |
| 2023-12-05 | $16.66 | $16.69 | $15.69 | $15.69 | $15.69 | 10,957,400 |
| 2023-12-04 | $16.29 | $16.77 | $16.20 | $16.65 | $16.65 | 10,569,570 |
| 2023-12-01 | $16.24 | $16.44 | $15.60 | $16.38 | $16.38 | 10,140,900 |
| 2023-11-30 | $16.92 | $16.98 | $15.88 | $16.19 | $16.19 | 14,085,900 |
| 2023-11-29 | $17.04 | $17.04 | $16.59 | $16.82 | $16.82 | 15,590,100 |
| 2023-11-28 | $17.00 | $17.31 | $16.65 | $17.12 | $17.12 | 25,749,590 |
| 2023-11-27 | $15.15 | $17.55 | $15.14 | $16.73 | $16.73 | 25,086,660 |
| 2023-11-24 | $15.65 | $15.65 | $15.17 | $15.19 | $15.19 | 4,542,800 |
| 2023-11-23 | $15.27 | $15.62 | $15.19 | $15.56 | $15.56 | 5,062,900 |
| 2023-11-22 | $15.58 | $15.77 | $15.28 | $15.28 | $15.28 | 5,898,500 |
| 2023-11-21 | $16.00 | $16.08 | $15.64 | $15.70 | $15.70 | 5,430,880 |
| 2023-11-20 | $16.00 | $16.11 | $15.88 | $15.96 | $15.96 | 4,969,750 |
| 2023-11-17 | $15.92 | $16.14 | $15.89 | $16.11 | $16.11 | 5,806,200 |
| 2023-11-16 | $16.57 | $16.70 | $15.93 | $15.93 | $15.93 | 10,303,000 |
| 2023-11-15 | $16.26 | $16.35 | $16.06 | $16.18 | $16.18 | 7,964,400 |
| 2023-11-14 | $15.68 | $16.09 | $15.64 | $16.06 | $16.06 | 8,122,170 |
| 2023-11-13 | $15.70 | $15.94 | $15.63 | $15.70 | $15.70 | 6,293,900 |
| 2023-11-10 | $15.95 | $16.05 | $15.52 | $15.59 | $15.59 | 8,230,920 |
| 2023-11-09 | $15.64 | $16.36 | $15.64 | $16.00 | $16.00 | 13,470,700 |
| 2023-11-08 | $15.80 | $15.94 | $15.56 | $15.73 | $15.73 | 7,690,900 |
| 2023-11-07 | $15.66 | $15.84 | $15.44 | $15.74 | $15.74 | 8,211,220 |
| 2023-11-06 | $14.86 | $15.68 | $14.68 | $15.60 | $15.60 | 12,641,600 |
| 2023-11-03 | $14.45 | $14.84 | $14.41 | $14.74 | $14.74 | 4,236,600 |
| 2023-11-02 | $14.90 | $15.08 | $14.44 | $14.45 | $14.45 | 5,981,780 |
| 2023-11-01 | $14.78 | $15.08 | $14.70 | $14.84 | $14.84 | 5,326,110 |
| 2023-10-31 | $15.04 | $15.16 | $14.63 | $14.76 | $14.76 | 6,938,370 |
| 2023-10-30 | $14.70 | $15.08 | $14.61 | $15.05 | $15.05 | 8,313,100 |
| 2023-10-27 | $14.79 | $14.90 | $14.36 | $14.73 | $14.73 | 9,526,200 |
| 2023-10-26 | $14.97 | $15.07 | $14.55 | $14.94 | $14.94 | 10,420,200 |
| 2023-10-25 | $14.97 | $15.58 | $14.65 | $15.21 | $15.21 | 16,266,700 |
| 2023-10-24 | $14.68 | $15.69 | $14.67 | $14.97 | $14.97 | 15,791,370 |
| 2023-10-23 | $14.16 | $15.14 | $14.02 | $14.38 | $14.38 | 11,115,030 |
| 2023-10-20 | $15.43 | $15.43 | $14.33 | $14.35 | $14.35 | 17,165,590 |
| 2023-10-19 | $16.50 | $16.58 | $15.48 | $15.67 | $15.67 | 22,890,280 |
| 2023-10-18 | $16.51 | $17.69 | $16.40 | $16.89 | $16.89 | 27,406,340 |
| 2023-10-17 | $15.98 | $17.95 | $15.88 | $16.99 | $16.99 | 36,248,350 |
| 2023-10-16 | $16.05 | $16.28 | $15.51 | $15.64 | $15.64 | 19,866,380 |
| 2023-10-13 | $15.59 | $17.20 | $15.30 | $16.51 | $16.51 | 33,347,680 |
| 2023-10-12 | $15.03 | $15.27 | $14.88 | $15.25 | $15.25 | 5,652,400 |
| 2023-10-11 | $14.95 | $15.19 | $14.80 | $15.03 | $15.03 | 4,782,210 |
| 2023-10-10 | $14.93 | $15.21 | $14.80 | $15.04 | $15.04 | 6,253,220 |
| 2023-10-09 | $14.96 | $15.07 | $14.65 | $14.76 | $14.76 | 3,994,720 |
| 2023-09-28 | $14.57 | $14.99 | $14.49 | $14.86 | $14.86 | 6,529,730 |
| 2023-09-27 | $14.48 | $14.80 | $14.22 | $14.44 | $14.44 | 4,520,170 |
| 2023-09-26 | $14.60 | $14.73 | $14.38 | $14.40 | $14.40 | 4,013,900 |
| 2023-09-25 | $14.94 | $15.05 | $14.45 | $14.71 | $14.71 | 6,193,500 |
| 2023-09-22 | $14.03 | $14.95 | $14.03 | $14.94 | $14.94 | 7,440,500 |
| 2023-09-21 | $14.07 | $14.36 | $14.02 | $14.13 | $14.13 | 3,439,900 |
| 2023-09-20 | $14.32 | $14.47 | $14.10 | $14.11 | $14.11 | 3,565,280 |
| 2023-09-19 | $14.68 | $14.75 | $14.22 | $14.32 | $14.32 | 3,755,900 |
| 2023-09-18 | $14.71 | $15.00 | $14.45 | $14.65 | $14.65 | 3,815,090 |
| 2023-09-15 | $14.98 | $15.04 | $14.55 | $14.63 | $14.63 | 4,698,900 |
| 2023-09-14 | $15.00 | $15.30 | $14.81 | $15.03 | $15.03 | 5,167,600 |
| 2023-09-13 | $15.31 | $15.31 | $14.81 | $14.96 | $14.96 | 4,759,850 |
| 2023-09-12 | $15.30 | $15.48 | $15.26 | $15.37 | $15.37 | 3,414,180 |
| 2023-09-11 | $15.10 | $15.49 | $15.00 | $15.34 | $15.34 | 4,979,680 |
| 2023-09-08 | $15.09 | $15.41 | $14.78 | $15.13 | $15.13 | 5,377,550 |
| 2023-09-07 | $15.41 | $15.94 | $14.94 | $14.94 | $14.94 | 8,847,900 |
| 2023-09-06 | $14.96 | $15.44 | $14.89 | $15.40 | $15.40 | 5,667,970 |
| 2023-09-05 | $14.93 | $15.15 | $14.85 | $15.07 | $15.07 | 3,507,130 |
| 2023-09-04 | $14.72 | $14.97 | $14.61 | $14.97 | $14.97 | 3,936,310 |
| 2023-09-01 | $14.75 | $14.89 | $14.64 | $14.68 | $14.68 | 2,620,900 |
| 2023-08-31 | $14.97 | $14.97 | $14.65 | $14.75 | $14.75 | 3,819,610 |
| 2023-08-30 | $14.49 | $14.99 | $14.38 | $14.98 | $14.98 | 7,485,580 |
| 2023-08-29 | $13.79 | $14.55 | $13.76 | $14.54 | $14.54 | 8,148,650 |
| 2023-08-28 | $14.50 | $14.60 | $13.66 | $13.83 | $13.83 | 6,077,800 |
| 2023-08-25 | $14.18 | $14.26 | $13.66 | $13.74 | $13.74 | 5,803,820 |
| 2023-08-24 | $14.20 | $14.61 | $14.11 | $14.33 | $14.33 | 5,612,200 |
| 2023-08-23 | $14.64 | $14.68 | $14.11 | $14.17 | $14.17 | 4,996,340 |
| 2023-08-22 | $14.86 | $15.06 | $14.19 | $14.63 | $14.63 | 9,495,110 |
| 2023-08-21 | $15.11 | $15.36 | $14.94 | $14.95 | $14.95 | 4,127,000 |
| 2023-08-18 | $15.65 | $15.79 | $15.11 | $15.11 | $15.11 | 5,177,800 |
| 2023-08-17 | $15.54 | $15.79 | $15.27 | $15.75 | $15.75 | 4,097,750 |
| 2023-08-16 | $15.88 | $16.06 | $15.51 | $15.52 | $15.52 | 4,924,650 |
| 2023-08-15 | $16.28 | $16.36 | $15.81 | $15.97 | $15.97 | 4,282,280 |
| 2023-08-14 | $16.05 | $16.27 | $15.90 | $16.24 | $16.24 | 4,399,050 |
| 2023-08-11 | $16.50 | $16.59 | $16.13 | $16.16 | $16.16 | 5,243,050 |
| 2023-08-10 | $16.36 | $16.73 | $16.32 | $16.46 | $16.46 | 4,894,650 |
| 2023-08-09 | $16.75 | $16.75 | $16.25 | $16.38 | $16.38 | 5,479,860 |
| 2023-08-08 | $16.83 | $17.12 | $16.64 | $16.69 | $16.69 | 8,375,840 |
| 2023-08-07 | $16.90 | $17.08 | $16.74 | $16.78 | $16.78 | 5,860,600 |
| 2023-08-04 | $16.50 | $17.00 | $16.50 | $16.95 | $16.95 | 8,794,960 |
| 2023-08-03 | $16.85 | $16.90 | $16.47 | $16.61 | $16.61 | 9,039,700 |
| 2023-08-02 | $16.80 | $16.95 | $16.63 | $16.84 | $16.84 | 6,431,800 |
| 2023-08-01 | $16.88 | $16.94 | $16.62 | $16.87 | $16.87 | 7,531,600 |
| 2023-07-31 | $16.86 | $17.11 | $16.71 | $17.00 | $17.00 | 7,776,100 |
| 2023-07-28 | $17.15 | $17.40 | $16.86 | $16.96 | $16.96 | 10,781,500 |
| 2023-07-27 | $17.65 | $17.71 | $17.00 | $17.11 | $17.11 | 10,272,200 |
| 2023-07-26 | $18.43 | $18.48 | $17.44 | $17.59 | $17.59 | 16,890,100 |
| 2023-07-25 | $19.66 | $19.75 | $18.27 | $18.40 | $18.40 | 21,931,840 |
| 2023-07-24 | $20.01 | $20.40 | $19.30 | $19.43 | $19.43 | 18,197,260 |
| 2023-07-21 | $21.12 | $21.32 | $20.17 | $20.33 | $20.33 | 13,345,760 |
| 2023-07-20 | $21.05 | $21.88 | $20.85 | $21.12 | $21.12 | 15,010,820 |
| 2023-07-19 | $21.64 | $21.75 | $20.67 | $21.02 | $21.02 | 18,613,140 |
| 2023-07-18 | $21.93 | $22.40 | $21.31 | $21.74 | $21.74 | 16,514,400 |
| 2023-07-17 | $22.21 | $22.50 | $21.44 | $21.86 | $21.86 | 19,955,820 |
| 2023-07-14 | $21.56 | $22.76 | $20.99 | $22.21 | $22.21 | 38,739,990 |
| 2023-07-13 | $20.80 | $22.18 | $20.71 | $21.56 | $21.56 | 40,730,210 |
| 2023-07-12 | $18.97 | $21.46 | $18.79 | $20.46 | $20.46 | 39,576,940 |
| 2023-07-11 | $19.01 | $19.30 | $18.77 | $18.86 | $18.86 | 13,251,750 |
| 2023-07-10 | $18.05 | $19.19 | $17.98 | $19.10 | $19.10 | 20,140,700 |
| 2023-07-07 | $18.44 | $18.62 | $17.80 | $17.92 | $17.92 | 9,217,600 |
| 2023-07-06 | $18.40 | $18.70 | $18.29 | $18.37 | $18.37 | 8,870,600 |
| 2023-07-05 | $19.11 | $19.28 | $18.49 | $18.58 | $18.58 | 14,373,600 |
| 2023-07-04 | $18.19 | $19.55 | $18.19 | $18.92 | $18.92 | 28,603,950 |
| 2023-07-03 | $17.17 | $19.00 | $16.86 | $18.34 | $18.34 | 28,978,940 |
| 2023-06-30 | $16.12 | $16.99 | $16.09 | $16.82 | $16.82 | 12,700,670 |
| 2023-06-29 | $16.22 | $16.61 | $16.20 | $16.28 | $16.28 | 8,999,990 |
| 2023-06-28 | $16.37 | $16.82 | $15.60 | $16.15 | $16.15 | 15,230,210 |
| 2023-06-27 | $16.14 | $16.43 | $16.10 | $16.27 | $16.27 | 7,775,000 |
| 2023-06-26 | $17.36 | $17.58 | $16.10 | $16.17 | $16.17 | 17,192,300 |
| 2023-06-21 | $18.50 | $18.61 | $17.70 | $17.76 | $17.76 | 14,428,490 |
| 2023-06-20 | $18.55 | $18.80 | $18.31 | $18.53 | $18.53 | 16,476,360 |
| 2023-06-19 | $18.62 | $19.14 | $18.60 | $18.80 | $18.80 | 23,816,020 |
| 2023-06-16 | $18.75 | $19.13 | $18.47 | $18.86 | $18.86 | 43,165,190 |
| 2023-06-15 | $17.12 | $20.29 | $17.10 | $19.74 | $19.74 | 55,952,270 |
| 2023-06-14 | $17.23 | $17.25 | $16.81 | $16.91 | $16.91 | 4,542,400 |
| 2023-06-13 | $16.92 | $17.30 | $16.87 | $17.15 | $17.15 | 5,588,990 |
| 2023-06-12 | $16.52 | $17.12 | $16.44 | $16.98 | $16.98 | 6,203,520 |
| 2023-06-09 | $16.13 | $16.67 | $16.13 | $16.61 | $16.61 | 5,485,050 |
| 2023-06-08 | $16.62 | $16.70 | $16.13 | $16.20 | $16.20 | 5,591,150 |
| 2023-06-07 | $16.65 | $16.70 | $16.37 | $16.51 | $16.51 | 4,438,080 |
| 2023-06-06 | $17.33 | $17.34 | $16.54 | $16.65 | $16.65 | 6,666,390 |
| 2023-06-05 | $17.35 | $17.59 | $17.19 | $17.21 | $17.21 | 6,263,150 |
| 2023-06-02 | $16.90 | $17.59 | $16.89 | $17.35 | $17.35 | 9,485,450 |
| 2023-06-01 | $17.02 | $17.33 | $16.85 | $16.99 | $16.99 | 6,589,690 |
| 2023-05-31 | $16.78 | $17.38 | $16.55 | $16.96 | $16.96 | 8,136,070 |
| 2023-05-30 | $16.52 | $16.73 | $16.25 | $16.72 | $16.72 | 5,678,690 |
| 2023-05-29 | $16.77 | $16.77 | $16.45 | $16.49 | $16.49 | 4,152,150 |
| 2023-05-26 | $16.83 | $16.91 | $16.48 | $16.65 | $16.65 | 4,368,360 |
| 2023-05-25 | $16.56 | $17.09 | $16.53 | $16.92 | $16.92 | 7,481,550 |
| 2023-05-24 | $16.26 | $16.88 | $16.22 | $16.69 | $16.69 | 4,352,510 |
| 2023-05-23 | $16.72 | $16.99 | $16.52 | $16.53 | $16.53 | 4,720,800 |
| 2023-05-22 | $16.79 | $16.81 | $16.50 | $16.68 | $16.68 | 4,130,780 |
| 2023-05-19 | $16.63 | $16.81 | $16.48 | $16.81 | $16.81 | 4,890,710 |
| 2023-05-18 | $16.59 | $16.95 | $16.55 | $16.78 | $16.78 | 7,480,300 |
| 2023-05-17 | $16.20 | $16.68 | $16.16 | $16.68 | $16.68 | 7,648,760 |
| 2023-05-16 | $16.30 | $16.60 | $16.18 | $16.27 | $16.27 | 5,799,600 |
| 2023-05-15 | $16.17 | $16.46 | $16.06 | $16.38 | $16.38 | 5,558,680 |
| 2023-05-12 | $16.57 | $16.73 | $16.05 | $16.08 | $16.08 | 5,329,220 |
| 2023-05-11 | $16.41 | $16.78 | $16.18 | $16.45 | $16.45 | 6,184,420 |
| 2023-05-10 | $15.96 | $16.45 | $15.82 | $16.27 | $16.27 | 6,019,440 |
| 2023-05-09 | $16.89 | $16.89 | $16.08 | $16.10 | $16.10 | 6,457,500 |
| 2023-05-08 | $16.59 | $16.66 | $16.30 | $16.61 | $16.61 | 6,264,500 |
| 2023-05-05 | $16.70 | $16.75 | $16.33 | $16.49 | $16.49 | 6,308,800 |
| 2023-05-04 | $17.12 | $17.14 | $16.50 | $16.70 | $16.70 | 8,339,410 |
| 2023-05-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-28 | $16.11 | $16.95 | $16.11 | $16.80 | $16.80 | 15,153,850 |
| 2023-04-27 | $17.00 | $17.00 | $15.70 | $15.88 | $15.88 | 19,889,170 |
| 2023-04-26 | $17.52 | $18.33 | $17.52 | $18.02 | $18.02 | 12,128,180 |
| 2023-04-25 | $18.43 | $18.59 | $17.17 | $17.38 | $17.38 | 10,593,910 |
| 2023-04-24 | $18.62 | $18.67 | $18.25 | $18.40 | $18.40 | 6,362,120 |
| 2023-04-21 | $19.00 | $19.21 | $18.29 | $18.30 | $18.30 | 9,270,000 |
| 2023-04-20 | $19.40 | $19.60 | $18.91 | $19.03 | $19.03 | 9,047,430 |
| 2023-04-19 | $19.49 | $19.98 | $19.21 | $19.43 | $19.43 | 9,624,360 |
| 2023-04-18 | $19.58 | $19.90 | $19.30 | $19.57 | $19.57 | 8,550,400 |
| 2023-04-17 | $19.65 | $19.87 | $19.33 | $19.43 | $19.43 | 7,583,590 |
| 2023-04-14 | $19.77 | $20.10 | $19.73 | $19.76 | $19.76 | 7,491,240 |
| 2023-04-13 | $20.45 | $20.70 | $19.70 | $19.80 | $19.80 | 14,810,640 |
| 2023-04-12 | $19.34 | $20.81 | $19.11 | $20.71 | $20.71 | 22,542,880 |
| 2023-04-11 | $20.48 | $20.49 | $19.40 | $19.50 | $19.50 | 13,728,220 |
| 2023-04-10 | $20.00 | $20.48 | $19.94 | $20.36 | $20.36 | 12,311,480 |
| 2023-04-07 | $20.20 | $20.25 | $19.89 | $19.94 | $19.94 | 7,019,460 |
| 2023-04-06 | $19.96 | $20.34 | $19.86 | $20.25 | $20.25 | 8,180,010 |
| 2023-04-05 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2023-04-04 | $20.90 | $20.93 | $19.90 | $20.07 | $20.07 | 12,615,580 |
| 2023-04-03 | $20.31 | $21.03 | $20.25 | $20.87 | $20.87 | 12,305,290 |
| 2023-03-31 | $20.10 | $20.65 | $19.90 | $20.37 | $20.37 | 9,489,010 |
| 2023-03-30 | $20.25 | $20.49 | $19.85 | $20.08 | $20.08 | 9,946,550 |
| 2023-03-29 | $19.80 | $21.17 | $19.78 | $20.47 | $20.47 | 15,391,620 |
| 2023-03-28 | $20.52 | $20.52 | $19.85 | $19.91 | $19.91 | 9,198,920 |
| 2023-03-27 | $20.21 | $20.70 | $20.14 | $20.48 | $20.48 | 10,101,480 |
| 2023-03-24 | $20.10 | $20.83 | $20.04 | $20.56 | $20.56 | 14,287,560 |
| 2023-03-23 | $20.09 | $20.43 | $20.01 | $20.21 | $20.21 | 8,180,510 |
| 2023-03-22 | $20.40 | $20.48 | $20.06 | $20.25 | $20.25 | 9,562,710 |
| 2023-03-21 | $19.81 | $20.10 | $19.63 | $20.08 | $20.08 | 10,623,710 |
| 2023-03-20 | $19.62 | $20.16 | $18.96 | $20.09 | $20.09 | 15,436,700 |
| 2023-03-17 | $19.98 | $20.07 | $19.43 | $19.70 | $19.70 | 11,830,120 |
| 2023-03-16 | $21.33 | $21.45 | $19.60 | $19.69 | $19.69 | 19,481,970 |
| 2023-03-15 | $22.18 | $22.49 | $21.51 | $21.60 | $21.60 | 13,245,060 |
| 2023-03-14 | $23.15 | $23.19 | $21.90 | $22.23 | $22.23 | 15,108,130 |
| 2023-03-13 | $23.02 | $23.47 | $22.63 | $23.15 | $23.15 | 16,516,120 |
| 2023-03-10 | $22.32 | $24.17 | $22.25 | $23.34 | $23.34 | 26,340,310 |
| 2023-03-09 | $22.58 | $22.64 | $22.05 | $22.32 | $22.32 | 9,277,710 |
| 2023-03-08 | $21.53 | $22.59 | $21.42 | $22.59 | $22.59 | 13,121,060 |
| 2023-03-07 | $22.45 | $22.60 | $21.66 | $21.76 | $21.76 | 9,692,140 |
| 2023-03-06 | $22.00 | $22.38 | $21.79 | $22.38 | $22.38 | 8,822,170 |
| 2023-03-03 | $22.19 | $22.46 | $21.75 | $21.89 | $21.89 | 8,386,810 |
| 2023-03-02 | $22.40 | $22.79 | $22.14 | $22.19 | $22.19 | 11,179,890 |
| 2023-03-01 | $21.96 | $22.55 | $21.78 | $22.55 | $22.55 | 14,144,900 |
| 2023-02-28 | $21.76 | $22.10 | $21.40 | $21.96 | $21.96 | 7,735,030 |
| 2023-02-27 | $21.51 | $22.19 | $21.51 | $21.70 | $21.70 | 6,613,300 |
| 2023-02-24 | $22.17 | $22.21 | $21.68 | $21.79 | $21.79 | 6,197,930 |
| 2023-02-23 | $22.13 | $22.28 | $21.90 | $22.15 | $22.15 | 8,173,540 |
| 2023-02-22 | $22.00 | $22.31 | $21.83 | $22.00 | $22.00 | 7,421,610 |
| 2023-02-21 | $21.72 | $22.23 | $21.60 | $22.15 | $22.15 | 11,257,920 |
| 2023-02-20 | $22.46 | $22.46 | $21.33 | $21.77 | $21.77 | 16,815,280 |
| 2023-02-17 | $22.90 | $22.95 | $22.15 | $22.35 | $22.35 | 13,276,360 |
| 2023-02-16 | $24.38 | $24.40 | $22.71 | $22.87 | $22.87 | 20,246,010 |
| 2023-02-15 | $24.45 | $24.74 | $24.21 | $24.34 | $24.34 | 10,938,340 |
| 2023-02-14 | $25.18 | $25.21 | $24.37 | $24.55 | $24.55 | 14,226,850 |
| 2023-02-13 | $25.09 | $25.40 | $24.93 | $25.16 | $25.16 | 12,461,520 |
| 2023-02-10 | $25.31 | $25.55 | $24.88 | $25.09 | $25.09 | 15,706,730 |
| 2023-02-09 | $24.42 | $25.63 | $24.12 | $25.56 | $25.56 | 26,112,850 |
| 2023-02-08 | $24.78 | $25.40 | $24.46 | $24.50 | $24.50 | 19,158,250 |
| 2023-02-07 | $23.91 | $24.88 | $23.91 | $24.88 | $24.88 | 21,580,250 |
| 2023-02-06 | $23.90 | $24.28 | $23.84 | $23.90 | $23.90 | 8,346,700 |
| 2023-02-03 | $24.60 | $24.60 | $23.73 | $24.23 | $24.23 | 13,318,680 |
| 2023-02-02 | $24.57 | $24.68 | $24.20 | $24.49 | $24.49 | 11,582,790 |
| 2023-02-01 | $24.50 | $24.65 | $24.07 | $24.57 | $24.57 | 16,525,210 |
| 2023-01-31 | $24.02 | $24.83 | $24.01 | $24.48 | $24.48 | 17,888,710 |
| 2023-01-30 | $23.95 | $24.57 | $23.81 | $24.01 | $24.01 | 14,519,850 |
| 2023-01-20 | $23.08 | $23.71 | $23.01 | $23.63 | $23.63 | 13,069,340 |
| 2023-01-19 | $23.70 | $23.70 | $22.85 | $22.90 | $22.90 | 12,739,300 |
| 2023-01-18 | $23.48 | $24.15 | $23.17 | $23.72 | $23.72 | 12,200,580 |
| 2023-01-17 | $23.48 | $23.87 | $23.08 | $23.16 | $23.16 | 11,327,690 |
| 2023-01-16 | $23.88 | $24.00 | $23.38 | $23.40 | $23.40 | 14,681,290 |
| 2023-01-13 | $23.99 | $24.88 | $23.75 | $23.77 | $23.77 | 20,682,590 |
| 2023-01-12 | $24.96 | $24.96 | $23.24 | $23.42 | $23.42 | 21,049,480 |
| 2023-01-11 | $24.98 | $25.40 | $24.17 | $24.76 | $24.76 | 17,000,920 |
| 2023-01-10 | $24.88 | $25.14 | $24.50 | $24.70 | $24.70 | 13,204,460 |
| 2023-01-09 | $24.99 | $25.16 | $24.31 | $24.55 | $24.55 | 18,488,370 |
| 2023-01-06 | $24.15 | $25.50 | $23.98 | $24.50 | $24.50 | 23,539,130 |
| 2023-01-05 | $23.60 | $24.58 | $23.55 | $24.21 | $24.21 | 14,561,320 |
| 2023-01-04 | $24.28 | $24.46 | $23.40 | $23.55 | $23.55 | 12,212,700 |
| 2023-01-03 | $23.00 | $24.45 | $22.80 | $24.26 | $24.26 | 15,596,660 |
| 2023-01-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-12-30 | $23.16 | $23.71 | $22.65 | $23.26 | $23.26 | 12,835,550 |
| 2022-12-29 | $23.40 | $23.57 | $22.75 | $22.81 | $22.81 | 9,700,400 |
| 2022-12-28 | $24.37 | $24.37 | $23.15 | $23.32 | $23.32 | 12,341,270 |
| 2022-12-27 | $24.00 | $24.50 | $23.33 | $24.23 | $24.23 | 17,120,930 |
| 2022-12-26 | $22.30 | $24.11 | $22.25 | $23.91 | $23.91 | 18,885,580 |
| 2022-12-23 | $22.75 | $23.11 | $22.15 | $22.37 | $22.37 | 12,649,610 |
| 2022-12-22 | $23.90 | $24.00 | $22.86 | $22.92 | $22.92 | 14,789,470 |
| 2022-12-21 | $25.98 | $26.03 | $23.50 | $23.75 | $23.75 | 20,804,340 |
| 2022-12-20 | $25.82 | $26.20 | $25.55 | $26.08 | $26.08 | 8,468,490 |
| 2022-12-19 | $25.80 | $26.52 | $25.67 | $25.82 | $25.82 | 8,975,490 |
| 2022-12-16 | $27.35 | $27.54 | $25.72 | $26.02 | $26.02 | 18,381,730 |
| 2022-12-15 | $27.30 | $27.90 | $26.81 | $27.86 | $27.86 | 14,222,750 |
| 2022-12-14 | $26.96 | $27.44 | $26.57 | $27.40 | $27.40 | 13,665,250 |
| 2022-12-13 | $28.06 | $28.76 | $26.65 | $26.94 | $26.94 | 18,961,170 |
| 2022-12-12 | $28.30 | $28.46 | $27.45 | $28.05 | $28.05 | 13,570,040 |
| 2022-12-09 | $28.93 | $29.30 | $28.26 | $28.46 | $28.46 | 14,478,100 |
| 2022-12-08 | $29.38 | $30.38 | $28.66 | $29.21 | $29.21 | 19,507,170 |
| 2022-12-07 | $31.10 | $31.10 | $29.34 | $29.38 | $29.38 | 26,350,290 |
| 2022-12-06 | $30.00 | $31.99 | $30.00 | $31.30 | $31.30 | 27,694,550 |
| 2022-12-05 | $30.30 | $31.26 | $29.66 | $30.42 | $30.42 | 27,153,070 |
| 2022-12-01 | $28.49 | $31.30 | $28.31 | $30.09 | $30.09 | 38,382,690 |
| 2022-11-30 | $27.36 | $28.92 | $27.25 | $28.55 | $28.55 | 29,158,650 |
| 2022-11-29 | $27.00 | $27.91 | $26.70 | $27.58 | $27.58 | 19,394,410 |
| 2022-11-28 | $26.51 | $28.20 | $26.49 | $27.33 | $27.33 | 20,005,190 |
| 2022-11-25 | $29.30 | $29.45 | $27.50 | $27.56 | $27.56 | 32,534,660 |
| 2022-11-24 | $27.12 | $31.50 | $27.12 | $29.85 | $29.85 | 50,901,200 |
| 2022-11-23 | $26.50 | $27.35 | $25.30 | $27.06 | $27.06 | 21,138,020 |
| 2022-11-22 | $28.01 | $28.04 | $26.26 | $26.37 | $26.37 | 19,669,610 |
| 2022-11-21 | $26.80 | $28.47 | $26.70 | $28.04 | $28.04 | 19,136,160 |
| 2022-11-18 | $27.61 | $28.45 | $26.76 | $27.17 | $27.17 | 20,053,260 |
| 2022-11-17 | $28.20 | $28.82 | $26.92 | $27.78 | $27.78 | 21,025,250 |
| 2022-11-16 | $29.50 | $30.65 | $28.07 | $28.55 | $28.55 | 34,310,990 |
| 2022-11-15 | $26.63 | $29.85 | $26.42 | $29.46 | $29.46 | 34,118,580 |
| 2022-11-14 | $27.22 | $27.74 | $26.08 | $26.42 | $26.42 | 18,436,360 |
| 2022-11-11 | $28.55 | $28.83 | $27.41 | $27.42 | $27.42 | 18,866,520 |
| 2022-11-10 | $28.47 | $29.16 | $27.73 | $27.73 | $27.73 | 20,128,410 |
| 2022-11-09 | $29.42 | $29.58 | $28.40 | $28.94 | $28.94 | 29,784,840 |
| 2022-11-08 | $28.14 | $28.89 | $26.80 | $28.89 | $28.89 | 22,018,020 |
| 2022-11-07 | $28.72 | $29.52 | $28.00 | $28.36 | $28.36 | 26,113,950 |
| 2022-11-04 | $27.95 | $29.50 | $27.60 | $29.06 | $29.06 | 37,967,310 |
| 2022-11-03 | $27.50 | $28.88 | $27.20 | $27.63 | $27.63 | 31,992,100 |
| 2022-11-02 | $27.05 | $27.95 | $26.30 | $27.63 | $27.63 | 27,480,850 |
| 2022-11-01 | $26.11 | $27.39 | $26.01 | $27.27 | $27.27 | 25,625,730 |
| 2022-10-31 | $26.28 | $26.60 | $25.82 | $26.51 | $26.51 | 17,383,920 |
| 2022-10-28 | $26.59 | $27.40 | $25.58 | $26.10 | $26.10 | 26,067,180 |
| 2022-10-27 | $29.57 | $30.58 | $26.68 | $26.79 | $26.79 | 37,266,560 |
| 2022-10-26 | $30.00 | $30.49 | $29.20 | $29.65 | $29.65 | 22,927,740 |
| 2022-10-25 | $28.98 | $30.80 | $28.41 | $30.16 | $30.16 | 23,255,780 |
| 2022-10-24 | $29.23 | $30.33 | $28.11 | $29.02 | $29.02 | 21,874,400 |
| 2022-10-21 | $29.97 | $30.60 | $28.91 | $29.05 | $29.05 | 27,525,240 |
| 2022-10-20 | $32.76 | $32.77 | $30.31 | $30.45 | $30.45 | 31,373,440 |
| 2022-10-19 | $31.03 | $36.22 | $31.00 | $33.79 | $33.79 | 42,817,430 |
| 2022-10-18 | $31.05 | $33.59 | $30.61 | $31.71 | $31.71 | 38,004,360 |
| 2022-10-17 | $30.40 | $31.10 | $29.70 | $30.68 | $30.68 | 21,924,800 |
| 2022-10-14 | $33.45 | $33.64 | $30.26 | $31.38 | $31.38 | 35,037,460 |
| 2022-10-13 | $33.05 | $34.75 | $32.60 | $32.88 | $32.88 | 25,221,680 |
| 2022-10-12 | $33.33 | $34.18 | $30.25 | $34.00 | $34.00 | 29,216,400 |
| 2022-10-11 | $32.14 | $34.37 | $31.82 | $33.50 | $33.50 | 24,308,740 |
| 2022-10-10 | $32.00 | $33.33 | $31.50 | $31.71 | $31.71 | 15,849,000 |
| 2022-09-30 | $34.32 | $35.28 | $31.70 | $31.88 | $31.88 | 27,222,770 |
| 2022-09-29 | $37.99 | $38.50 | $34.18 | $34.61 | $34.61 | 28,933,810 |
| 2022-09-28 | $40.00 | $40.95 | $36.70 | $37.99 | $37.99 | 21,539,760 |
| 2022-09-27 | $39.15 | $39.95 | $37.72 | $39.65 | $39.65 | 20,487,850 |
| 2022-09-26 | $36.09 | $40.30 | $36.09 | $38.92 | $38.92 | 30,160,310 |
| 2022-09-23 | $39.14 | $39.50 | $36.10 | $36.44 | $36.44 | 28,299,220 |
| 2022-09-22 | $39.13 | $42.09 | $37.62 | $38.73 | $38.73 | 29,700,600 |
| 2022-09-21 | $37.50 | $40.70 | $37.50 | $40.09 | $40.09 | 27,715,560 |
| 2022-09-20 | $37.96 | $40.85 | $37.10 | $38.79 | $38.79 | 32,558,210 |
| 2022-09-19 | $36.33 | $37.20 | $35.36 | $36.85 | $36.85 | 20,885,570 |
| 2022-09-16 | $38.48 | $38.99 | $35.72 | $35.89 | $35.89 | 29,211,620 |
| 2022-09-15 | $41.78 | $42.02 | $37.54 | $39.19 | $39.19 | 30,099,440 |
| 2022-09-14 | $39.77 | $42.92 | $39.77 | $41.50 | $41.50 | 26,125,620 |
| 2022-09-13 | $50.51 | $50.98 | $40.47 | $41.02 | $41.02 | 38,782,770 |
| 2022-09-12 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 0 |
| 2022-09-09 | $53.00 | $53.88 | $47.42 | $48.83 | $48.83 | 23,434,080 |
| 2022-09-08 | $52.28 | $54.88 | $51.10 | $52.50 | $52.50 | 23,665,250 |
| 2022-09-07 | $49.80 | $54.85 | $48.00 | $54.54 | $54.54 | 32,037,740 |
| 2022-09-06 | $41.61 | $49.90 | $41.61 | $49.90 | $49.90 | 33,344,000 |
| 2022-09-05 | $40.25 | $43.13 | $39.70 | $41.58 | $41.58 | 30,046,020 |
| 2022-09-02 | $41.87 | $42.12 | $38.50 | $39.66 | $39.66 | 35,752,830 |
| 2022-09-01 | $42.42 | $44.28 | $41.01 | $42.12 | $42.12 | 22,743,780 |
| 2022-08-31 | $50.01 | $50.33 | $41.50 | $42.00 | $42.00 | 37,415,900 |
| 2022-08-30 | $52.10 | $53.44 | $47.38 | $49.93 | $49.93 | 22,534,950 |
| 2022-08-29 | $52.63 | $55.54 | $50.87 | $53.83 | $53.83 | 22,587,190 |
| 2022-08-26 | $52.16 | $58.39 | $51.50 | $53.30 | $53.30 | 28,337,570 |
| 2022-08-25 | $49.60 | $54.90 | $47.89 | $51.20 | $51.20 | 24,838,480 |
| 2022-08-24 | $50.87 | $52.88 | $48.91 | $51.36 | $51.36 | 27,142,500 |
| 2022-08-23 | $44.77 | $49.88 | $41.19 | $48.80 | $48.80 | 31,869,200 |
| 2022-08-22 | $42.00 | $44.48 | $41.70 | $42.12 | $42.12 | 19,788,870 |
| 2022-08-19 | $46.00 | $46.59 | $41.00 | $41.61 | $41.61 | 27,418,040 |
| 2022-08-18 | $42.50 | $46.86 | $42.50 | $45.94 | $45.94 | 16,596,210 |
| 2022-08-17 | $42.21 | $45.00 | $41.60 | $42.01 | $42.01 | 15,924,060 |
| 2022-08-16 | $43.00 | $43.77 | $40.00 | $43.07 | $43.07 | 19,343,840 |
| 2022-08-15 | $36.44 | $42.70 | $36.44 | $41.80 | $41.80 | 26,070,120 |
| 2022-08-12 | $36.07 | $37.90 | $35.44 | $36.58 | $36.58 | 24,456,700 |
| 2022-08-11 | $37.15 | $39.14 | $34.92 | $35.28 | $35.28 | 24,128,710 |
| 2022-08-10 | $35.51 | $38.49 | $34.75 | $36.98 | $36.98 | 23,792,420 |
| 2022-08-09 | $36.99 | $38.99 | $36.05 | $38.00 | $38.00 | 21,899,670 |
| 2022-08-08 | $33.07 | $38.16 | $33.07 | $38.16 | $38.16 | 36,026,790 |
| 2022-08-05 | $30.10 | $32.23 | $29.50 | $31.80 | $31.80 | 25,952,820 |
| 2022-08-04 | $29.71 | $30.43 | $27.75 | $30.35 | $30.35 | 26,995,320 |
| 2022-08-03 | $28.44 | $31.90 | $28.01 | $29.40 | $29.40 | 35,371,710 |
| 2022-08-02 | $25.00 | $29.78 | $24.23 | $28.80 | $28.80 | 38,828,000 |
| 2022-08-01 | $25.01 | $26.00 | $23.80 | $25.50 | $25.50 | 24,991,760 |
| 2022-07-29 | $25.99 | $26.83 | $24.50 | $25.00 | $25.00 | 22,691,060 |
| 2022-07-28 | $25.52 | $27.30 | $24.58 | $25.83 | $25.83 | 28,848,890 |
| 2022-07-27 | $23.99 | $25.90 | $23.58 | $25.60 | $25.60 | 31,230,250 |
| 2022-07-26 | $22.00 | $23.95 | $20.61 | $23.51 | $23.51 | 29,470,210 |
| 2022-07-25 | $23.40 | $24.36 | $21.88 | $21.99 | $21.99 | 21,726,480 |
| 2022-07-22 | $21.84 | $24.35 | $21.83 | $23.24 | $23.24 | 31,401,490 |
| 2022-07-21 | $22.00 | $23.00 | $21.15 | $22.00 | $22.00 | 29,423,650 |
| 2022-07-20 | $22.80 | $22.85 | $18.58 | $21.55 | $21.55 | 35,121,100 |
| 2022-07-19 | $22.99 | $23.84 | $22.36 | $23.23 | $23.23 | 35,921,400 |
| 2022-07-18 | $24.96 | $25.00 | $22.26 | $22.82 | $22.82 | 45,539,930 |
| 2022-07-15 | $27.02 | $27.45 | $24.75 | $26.00 | $26.00 | 34,012,990 |
| 2022-07-14 | $22.60 | $27.40 | $22.11 | $26.50 | $26.50 | 33,927,030 |
| 2022-07-13 | $21.31 | $23.31 | $21.11 | $22.83 | $22.83 | 29,860,940 |
| 2022-07-12 | $21.61 | $22.22 | $20.11 | $21.10 | $21.10 | 25,303,670 |
| 2022-07-11 | $19.99 | $22.70 | $19.97 | $21.90 | $21.90 | 32,999,890 |
| 2022-07-08 | $19.84 | $22.20 | $19.71 | $20.31 | $20.31 | 42,280,810 |
| 2022-07-07 | $16.55 | $20.54 | $15.96 | $19.75 | $19.75 | 43,074,090 |
| 2022-07-06 | $16.37 | $17.35 | $15.90 | $17.12 | $17.12 | 27,462,330 |
| 2022-07-05 | $15.50 | $17.31 | $15.05 | $16.80 | $16.80 | 44,766,520 |
| 2022-07-04 | $12.49 | $14.88 | $12.40 | $14.88 | $14.88 | 31,093,130 |
| 2022-07-01 | $12.51 | $12.81 | $12.10 | $12.40 | $12.40 | 13,124,850 |
| 2022-06-30 | $11.40 | $12.82 | $11.25 | $12.58 | $12.58 | 29,961,590 |
| 2022-06-29 | $10.88 | $13.10 | $10.78 | $11.99 | $11.99 | 39,111,620 |
| 2022-06-28 | $9.95 | $11.14 | $9.95 | $10.92 | $10.92 | 12,106,690 |
| 2022-06-27 | $9.96 | $10.08 | $9.70 | $10.04 | $10.04 | 5,109,110 |
| 2022-06-24 | $9.71 | $9.90 | $9.53 | $9.75 | $9.75 | 5,331,700 |
| 2022-06-23 | $9.31 | $9.75 | $9.21 | $9.61 | $9.61 | 7,812,740 |
| 2022-06-22 | $9.18 | $9.44 | $9.10 | $9.42 | $9.42 | 7,313,990 |
| 2022-06-21 | $8.74 | $9.73 | $8.66 | $9.23 | $9.23 | 12,549,720 |
| 2022-06-20 | $8.75 | $8.81 | $8.61 | $8.71 | $8.71 | 1,973,600 |
| 2022-06-17 | $8.60 | $8.79 | $8.54 | $8.70 | $8.70 | 2,410,990 |
| 2022-06-16 | $8.69 | $8.84 | $8.64 | $8.67 | $8.67 | 2,537,800 |
| 2022-06-15 | $8.67 | $8.80 | $8.64 | $8.68 | $8.68 | 3,063,790 |
| 2022-06-14 | $8.55 | $8.83 | $8.43 | $8.75 | $8.75 | 4,340,290 |
| 2022-06-13 | $8.47 | $8.64 | $8.37 | $8.63 | $8.63 | 2,333,060 |
| 2022-06-10 | $8.40 | $8.57 | $8.36 | $8.53 | $8.53 | 2,575,420 |
| 2022-06-09 | $8.69 | $8.70 | $8.45 | $8.46 | $8.46 | 3,210,520 |
| 2022-06-08 | $8.89 | $8.92 | $8.52 | $8.69 | $8.69 | 5,737,750 |
| 2022-06-07 | $8.81 | $9.25 | $8.77 | $8.97 | $8.97 | 8,708,870 |
| 2022-06-06 | $8.65 | $8.90 | $8.65 | $8.78 | $8.78 | 6,511,900 |
| 2022-06-02 | $8.44 | $9.09 | $8.17 | $8.89 | $8.89 | 11,480,500 |
| 2022-06-01 | $8.53 | $9.28 | $8.42 | $8.46 | $8.46 | 12,123,110 |
| 2022-05-31 | $7.96 | $8.09 | $7.80 | $8.08 | $8.08 | 2,561,830 |
| 2022-05-30 | $7.99 | $7.99 | $7.70 | $7.95 | $7.95 | 2,304,590 |
| 2022-05-27 | $7.99 | $8.01 | $7.82 | $7.88 | $7.88 | 2,260,230 |
| 2022-05-26 | $7.97 | $8.03 | $7.67 | $7.93 | $7.93 | 2,680,330 |
| 2022-05-25 | $7.78 | $7.95 | $7.74 | $7.85 | $7.85 | 2,291,700 |
| 2022-05-24 | $8.15 | $8.20 | $7.70 | $7.70 | $7.70 | 2,881,250 |
| 2022-05-23 | $8.14 | $8.22 | $8.07 | $8.21 | $8.21 | 1,915,800 |
| 2022-05-20 | $8.08 | $8.17 | $7.97 | $8.06 | $8.06 | 1,688,600 |
| 2022-05-19 | $7.87 | $8.05 | $7.83 | $8.04 | $8.04 | 1,709,990 |
| 2022-05-18 | $7.87 | $8.16 | $7.82 | $8.00 | $8.00 | 2,724,420 |
| 2022-05-17 | $7.84 | $7.90 | $7.74 | $7.87 | $7.87 | 2,223,000 |
| 2022-05-16 | $7.94 | $7.99 | $7.80 | $7.84 | $7.84 | 1,995,270 |
| 2022-05-13 | $7.91 | $7.98 | $7.76 | $7.91 | $7.91 | 2,048,540 |
| 2022-05-12 | $7.61 | $7.97 | $7.61 | $7.90 | $7.90 | 3,259,900 |
| 2022-05-11 | $7.69 | $7.98 | $7.66 | $7.68 | $7.68 | 2,960,610 |
| 2022-05-10 | $7.51 | $7.69 | $7.45 | $7.69 | $7.69 | 2,020,050 |
| 2022-05-09 | $7.46 | $7.67 | $7.42 | $7.61 | $7.61 | 2,211,330 |
| 2022-05-06 | $7.48 | $7.65 | $7.33 | $7.48 | $7.48 | 2,276,100 |
| 2022-05-05 | $7.50 | $7.71 | $7.42 | $7.59 | $7.59 | 3,173,900 |
| 2022-05-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-05-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-04-29 | $7.48 | $7.59 | $7.33 | $7.57 | $7.57 | 3,768,150 |
| 2022-04-28 | $7.25 | $7.54 | $7.17 | $7.29 | $7.29 | 2,800,300 |
| 2022-04-27 | $6.92 | $7.52 | $6.81 | $7.45 | $7.45 | 3,202,160 |
| 2022-04-26 | $7.36 | $7.61 | $7.13 | $7.17 | $7.17 | 3,576,500 |
| 2022-04-25 | $8.17 | $8.17 | $7.33 | $7.38 | $7.38 | 3,578,410 |
| 2022-04-22 | $8.60 | $8.60 | $8.19 | $8.22 | $8.22 | 2,409,940 |
| 2022-04-21 | $8.98 | $9.02 | $8.49 | $8.51 | $8.51 | 2,804,960 |
| 2022-04-20 | $9.06 | $9.25 | $8.93 | $8.96 | $8.96 | 2,138,300 |
| 2022-04-19 | $9.07 | $9.19 | $8.95 | $9.04 | $9.04 | 2,030,900 |
| 2022-04-18 | $8.90 | $9.10 | $8.72 | $9.10 | $9.10 | 1,952,980 |
| 2022-04-15 | $9.25 | $9.30 | $8.85 | $8.94 | $8.94 | 3,378,580 |
| 2022-04-14 | $9.27 | $9.35 | $9.18 | $9.24 | $9.24 | 2,032,160 |
| 2022-04-13 | $9.55 | $9.56 | $9.13 | $9.18 | $9.18 | 2,708,300 |
| 2022-04-12 | $9.34 | $9.56 | $9.23 | $9.55 | $9.55 | 2,326,730 |
| 2022-04-11 | $9.77 | $9.77 | $9.20 | $9.27 | $9.27 | 3,627,030 |
| 2022-04-08 | $10.06 | $10.06 | $9.67 | $9.77 | $9.77 | 3,828,540 |
| 2022-04-07 | $10.44 | $10.45 | $10.03 | $10.06 | $10.06 | 3,871,130 |
| 2022-04-06 | $10.39 | $10.53 | $10.31 | $10.42 | $10.42 | 2,819,050 |
| 2022-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-04-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-04-01 | $10.66 | $10.66 | $10.28 | $10.38 | $10.38 | 4,926,460 |
| 2022-03-31 | $11.00 | $11.00 | $10.58 | $10.70 | $10.70 | 5,213,790 |
| 2022-03-30 | $11.07 | $11.13 | $10.84 | $11.00 | $11.00 | 3,972,510 |
| 2022-03-29 | $11.64 | $11.67 | $10.96 | $11.03 | $11.03 | 6,571,300 |
| 2022-03-28 | $11.58 | $11.78 | $11.30 | $11.71 | $11.71 | 3,876,420 |
| 2022-03-25 | $11.97 | $12.08 | $11.60 | $11.62 | $11.62 | 7,083,640 |
| 2022-03-24 | $12.42 | $12.58 | $12.02 | $12.02 | $12.02 | 9,874,400 |
| 2022-03-23 | $12.02 | $12.87 | $12.01 | $12.74 | $12.74 | 14,162,500 |
| 2022-03-22 | $12.49 | $12.78 | $12.13 | $12.24 | $12.24 | 7,736,280 |
| 2022-03-21 | $12.53 | $12.59 | $12.13 | $12.34 | $12.34 | 7,740,290 |
| 2022-03-18 | $12.09 | $12.89 | $12.09 | $12.45 | $12.45 | 12,393,660 |
| 2022-03-17 | $12.01 | $12.24 | $11.68 | $11.93 | $11.93 | 7,506,280 |
| 2022-03-16 | $11.47 | $11.98 | $11.15 | $11.94 | $11.94 | 9,284,320 |
| 2022-03-15 | $11.38 | $12.00 | $11.07 | $11.15 | $11.15 | 8,120,330 |
| 2022-03-14 | $12.16 | $12.35 | $11.58 | $11.59 | $11.59 | 10,519,280 |
| 2022-03-10 | $12.60 | $12.72 | $12.00 | $12.15 | $12.15 | 11,828,760 |
| 2022-03-09 | $11.99 | $12.50 | $11.33 | $12.35 | $12.35 | 10,615,160 |
| 2022-03-08 | $12.06 | $12.50 | $11.90 | $12.00 | $12.00 | 9,831,850 |
| 2022-03-07 | $12.22 | $12.29 | $11.80 | $11.94 | $11.94 | 4,984,480 |
| 2022-03-04 | $12.49 | $12.60 | $12.07 | $12.21 | $12.21 | 6,875,400 |
| 2022-03-03 | $13.11 | $13.25 | $12.44 | $12.57 | $12.57 | 10,156,240 |
| 2022-03-02 | $12.70 | $13.16 | $12.70 | $12.98 | $12.98 | 10,001,870 |
| 2022-03-01 | $12.90 | $13.36 | $12.54 | $13.06 | $13.06 | 14,124,780 |
| 2022-02-28 | $12.72 | $12.96 | $12.09 | $12.79 | $12.79 | 12,534,180 |
| 2022-02-25 | $12.88 | $13.46 | $12.60 | $13.10 | $13.10 | 18,522,530 |
| 2022-02-24 | $13.11 | $13.90 | $12.40 | $13.10 | $13.10 | 23,525,630 |
| 2022-02-23 | $12.54 | $13.54 | $12.50 | $13.28 | $13.28 | 25,250,190 |
| 2022-02-22 | $12.04 | $13.13 | $11.94 | $12.82 | $12.82 | 21,447,380 |
| 2022-02-21 | $12.00 | $13.00 | $11.66 | $12.31 | $12.31 | 17,392,970 |
| 2022-02-18 | $10.98 | $11.43 | $10.94 | $11.22 | $11.22 | 5,582,700 |
| 2022-02-17 | $10.95 | $11.02 | $10.70 | $10.72 | $10.72 | 2,471,950 |
| 2022-02-16 | $10.95 | $11.09 | $10.84 | $10.95 | $10.95 | 1,934,150 |
| 2022-02-15 | $11.03 | $11.13 | $10.73 | $10.87 | $10.87 | 1,798,050 |
| 2022-02-14 | $11.07 | $11.24 | $10.93 | $11.01 | $11.01 | 1,910,750 |
| 2022-02-11 | $11.49 | $11.51 | $11.00 | $11.03 | $11.03 | 3,520,000 |
| 2022-02-10 | $11.77 | $11.88 | $11.34 | $11.49 | $11.49 | 6,050,510 |
| 2022-02-09 | $10.86 | $12.30 | $10.84 | $11.84 | $11.84 | 8,110,470 |
| 2022-02-08 | $10.51 | $10.86 | $10.43 | $10.86 | $10.86 | 2,426,650 |
| 2022-02-07 | $10.70 | $10.96 | $10.43 | $10.51 | $10.51 | 2,123,570 |
| 2022-02-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-01-28 | $10.23 | $10.74 | $10.13 | $10.56 | $10.56 | 3,433,750 |
| 2022-01-27 | $10.89 | $10.89 | $10.00 | $10.08 | $10.08 | 5,836,860 |
| 2022-01-26 | $10.87 | $11.35 | $10.87 | $11.03 | $11.03 | 2,793,930 |
| 2022-01-25 | $11.70 | $11.74 | $10.80 | $10.87 | $10.87 | 6,487,500 |
| 2022-01-24 | $12.07 | $12.10 | $11.55 | $11.69 | $11.69 | 4,738,880 |
| 2022-01-21 | $11.99 | $12.30 | $11.96 | $12.14 | $12.14 | 5,784,070 |
| 2022-01-20 | $12.39 | $12.39 | $11.88 | $11.89 | $11.89 | 6,626,290 |
| 2022-01-19 | $11.80 | $12.51 | $11.76 | $12.45 | $12.45 | 9,423,030 |
| 2022-01-18 | $12.39 | $12.49 | $11.76 | $11.77 | $11.77 | 5,747,620 |
| 2022-01-17 | $11.64 | $12.04 | $11.64 | $12.03 | $12.03 | 4,184,610 |
| 2022-01-14 | $11.86 | $11.98 | $11.62 | $11.63 | $11.63 | 3,566,090 |
| 2022-01-13 | $11.78 | $12.06 | $11.61 | $11.89 | $11.89 | 5,383,290 |
| 2022-01-12 | $11.55 | $11.78 | $11.55 | $11.66 | $11.66 | 2,526,120 |
| 2022-01-11 | $11.53 | $11.72 | $11.52 | $11.54 | $11.54 | 2,350,140 |
| 2022-01-10 | $11.58 | $11.68 | $11.44 | $11.53 | $11.53 | 2,563,650 |
| 2022-01-07 | $11.82 | $11.93 | $11.53 | $11.53 | $11.53 | 3,060,710 |
| 2022-01-06 | $11.77 | $11.92 | $11.74 | $11.84 | $11.84 | 2,591,000 |
| 2022-01-05 | $11.93 | $11.98 | $11.62 | $11.77 | $11.77 | 2,408,250 |
| 2022-01-04 | $11.70 | $11.93 | $11.68 | $11.90 | $11.90 | 2,224,010 |
| 2022-01-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-12-31 | $11.80 | $11.83 | $11.72 | $11.75 | $11.75 | 1,421,150 |
| 2021-12-30 | $11.70 | $11.87 | $11.65 | $11.82 | $11.82 | 2,449,110 |
| 2021-12-29 | $11.63 | $11.75 | $11.55 | $11.68 | $11.68 | 1,918,070 |
| 2021-12-28 | $11.54 | $11.77 | $11.51 | $11.73 | $11.73 | 2,029,970 |
| 2021-12-27 | $11.45 | $11.55 | $11.39 | $11.53 | $11.53 | 1,556,300 |
| 2021-12-24 | $11.86 | $11.89 | $11.38 | $11.46 | $11.46 | 3,758,290 |
| 2021-12-23 | $12.12 | $12.12 | $11.82 | $11.82 | $11.82 | 3,688,900 |
| 2021-12-22 | $12.25 | $12.26 | $12.08 | $12.13 | $12.13 | 2,642,450 |
| 2021-12-21 | $12.06 | $12.19 | $12.01 | $12.16 | $12.16 | 2,506,830 |
| 2021-12-20 | $12.16 | $12.35 | $12.04 | $12.06 | $12.06 | 2,691,550 |
| 2021-12-17 | $12.47 | $12.47 | $12.08 | $12.23 | $12.23 | 3,164,870 |
| 2021-12-16 | $12.18 | $12.40 | $12.18 | $12.30 | $12.30 | 3,347,900 |
| 2021-12-15 | $12.29 | $12.44 | $12.16 | $12.17 | $12.17 | 3,154,890 |
| 2021-12-14 | $12.15 | $12.32 | $12.05 | $12.30 | $12.30 | 3,732,680 |
| 2021-12-13 | $12.02 | $12.35 | $11.82 | $12.21 | $12.21 | 4,585,310 |
| 2021-12-07 | $12.03 | $12.07 | $11.76 | $11.81 | $11.81 | 4,360,470 |
| 2021-12-06 | $12.45 | $12.63 | $11.88 | $12.00 | $12.00 | 11,149,720 |
| 2021-12-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 6,976,350 |
| 2021-12-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 15,525,870 |
| 2021-12-01 | $12.68 | $14.28 | $12.68 | $13.73 | $13.73 | 20,315,240 |
| 2021-11-30 | $12.18 | $12.77 | $12.18 | $12.57 | $12.57 | 5,914,840 |
| 2021-11-29 | $12.13 | $12.33 | $12.05 | $12.18 | $12.18 | 2,477,560 |
| 2021-11-26 | $12.59 | $12.59 | $12.13 | $12.25 | $12.25 | 3,859,500 |
| 2021-11-25 | $12.68 | $12.68 | $12.48 | $12.55 | $12.55 | 2,457,210 |
| 2021-11-24 | $12.50 | $12.73 | $12.38 | $12.60 | $12.60 | 3,779,390 |
| 2021-11-23 | $12.60 | $12.68 | $12.44 | $12.59 | $12.59 | 2,996,980 |
| 2021-11-22 | $12.49 | $12.68 | $12.41 | $12.54 | $12.54 | 3,031,090 |
| 2021-11-19 | $12.50 | $12.64 | $12.32 | $12.49 | $12.49 | 3,201,710 |
| 2021-11-18 | $12.63 | $12.71 | $12.26 | $12.28 | $12.28 | 3,738,730 |
| 2021-11-17 | $12.24 | $12.58 | $12.22 | $12.52 | $12.52 | 3,303,170 |
| 2021-11-16 | $12.55 | $12.59 | $12.24 | $12.26 | $12.26 | 3,716,180 |
| 2021-11-15 | $12.35 | $12.62 | $12.35 | $12.60 | $12.60 | 3,721,340 |
| 2021-11-12 | $12.33 | $12.50 | $12.26 | $12.45 | $12.45 | 3,701,380 |
| 2021-11-11 | $12.27 | $12.55 | $12.27 | $12.35 | $12.35 | 5,859,260 |
| 2021-11-10 | $12.17 | $12.58 | $12.01 | $12.39 | $12.39 | 8,908,250 |
| 2021-11-09 | $11.81 | $12.06 | $11.80 | $12.01 | $12.01 | 3,187,510 |
| 2021-11-08 | $11.73 | $11.82 | $11.59 | $11.77 | $11.77 | 2,653,250 |
| 2021-11-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 3,203,630 |
| 2021-11-04 | $11.50 | $11.88 | $11.46 | $11.73 | $11.73 | 2,880,710 |
| 2021-11-03 | $11.47 | $11.63 | $11.35 | $11.50 | $11.50 | 2,260,030 |
| 2021-11-02 | $11.71 | $11.95 | $11.40 | $11.45 | $11.45 | 2,778,450 |
| 2021-11-01 | $11.40 | $11.85 | $11.36 | $11.74 | $11.74 | 2,187,070 |
| 2021-10-29 | $11.28 | $11.57 | $11.28 | $11.45 | $11.45 | 1,628,500 |
| 2021-10-28 | $11.74 | $11.79 | $11.27 | $11.27 | $11.27 | 2,693,100 |
| 2021-10-27 | $11.91 | $12.19 | $11.59 | $11.62 | $11.62 | 3,325,610 |
| 2021-10-26 | $11.94 | $12.45 | $11.88 | $12.06 | $12.06 | 4,327,470 |
| 2021-10-25 | $11.66 | $12.09 | $11.42 | $11.93 | $11.93 | 2,735,450 |
| 2021-10-22 | $11.79 | $11.81 | $11.63 | $11.68 | $11.68 | 1,500,810 |
| 2021-10-21 | $11.96 | $11.98 | $11.68 | $11.69 | $11.69 | 2,271,550 |
| 2021-10-20 | $12.25 | $12.29 | $11.96 | $12.01 | $12.01 | 2,911,400 |
| 2021-10-19 | $12.16 | $12.45 | $12.08 | $12.26 | $12.26 | 3,244,030 |
| 2021-10-18 | $11.68 | $12.40 | $11.58 | $12.19 | $12.19 | 4,153,660 |
| 2021-10-15 | $11.80 | $11.83 | $11.33 | $11.73 | $11.73 | 4,353,600 |
| 2021-10-14 | $12.25 | $12.42 | $12.03 | $12.11 | $12.11 | 2,863,000 |
| 2021-10-13 | $12.15 | $12.41 | $12.00 | $12.30 | $12.30 | 2,898,750 |
| 2021-10-12 | $12.08 | $12.29 | $12.00 | $12.10 | $12.10 | 2,507,750 |
| 2021-10-11 | $12.10 | $12.34 | $11.90 | $12.18 | $12.18 | 3,041,430 |
| 2021-09-30 | $11.36 | $11.65 | $11.34 | $11.59 | $11.59 | 2,138,990 |
| 2021-09-29 | $11.91 | $11.99 | $11.29 | $11.32 | $11.32 | 3,532,730 |
| 2021-09-28 | $11.80 | $11.96 | $11.60 | $11.92 | $11.92 | 3,185,700 |
| 2021-09-27 | $12.29 | $12.47 | $11.78 | $11.80 | $11.80 | 4,814,900 |
| 2021-09-24 | $12.60 | $12.70 | $12.28 | $12.28 | $12.28 | 3,829,800 |
| 2021-09-23 | $12.70 | $12.85 | $12.39 | $12.65 | $12.65 | 4,489,680 |
| 2021-09-22 | $12.55 | $12.70 | $12.50 | $12.61 | $12.61 | 2,707,700 |
| 2021-09-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-09-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2021-09-17 | $12.80 | $13.04 | $12.35 | $12.78 | $12.78 | 4,613,460 |
| 2021-09-16 | $13.02 | $13.14 | $12.69 | $12.70 | $12.70 | 4,322,750 |
| 2021-09-15 | $13.24 | $13.24 | $12.88 | $13.07 | $13.07 | 4,567,440 |
| 2021-09-14 | $13.20 | $13.49 | $13.20 | $13.33 | $13.33 | 4,222,050 |
| 2021-09-13 | $13.29 | $13.41 | $13.13 | $13.30 | $13.30 | 3,600,060 |
| 2021-09-09 | $13.64 | $13.64 | $13.25 | $13.40 | $13.40 | 5,491,580 |
| 2021-09-08 | $13.70 | $13.70 | $13.41 | $13.50 | $13.50 | 7,838,290 |
| 2021-09-07 | $13.09 | $13.99 | $12.91 | $13.75 | $13.75 | 13,420,460 |
| 2021-09-06 | $13.03 | $13.12 | $12.87 | $13.03 | $13.03 | 5,014,310 |
| 2021-09-03 | $12.98 | $13.28 | $12.79 | $13.02 | $13.02 | 6,858,900 |
| 2021-09-02 | $12.90 | $13.14 | $12.55 | $13.01 | $13.01 | 6,945,580 |
| 2021-09-01 | $12.80 | $12.98 | $12.61 | $12.84 | $12.84 | 5,971,050 |
| 2021-08-31 | $13.05 | $13.08 | $12.60 | $12.81 | $12.81 | 7,853,730 |
| 2021-08-30 | $13.15 | $13.40 | $12.92 | $13.09 | $13.09 | 9,426,470 |
| 2021-08-27 | $14.90 | $14.90 | $13.00 | $13.23 | $13.23 | 22,276,670 |
| 2021-08-26 | $15.06 | $15.38 | $14.95 | $15.09 | $15.09 | 11,920,380 |
| 2021-08-25 | $15.00 | $15.45 | $14.87 | $15.05 | $15.05 | 12,008,730 |
| 2021-08-24 | $15.42 | $15.78 | $15.06 | $15.19 | $15.19 | 15,150,370 |
| 2021-08-23 | $15.40 | $15.97 | $15.22 | $15.60 | $15.60 | 16,143,140 |
| 2021-08-20 | $16.20 | $16.20 | $15.30 | $15.50 | $15.50 | 19,385,580 |
| 2021-08-19 | $16.08 | $17.10 | $16.08 | $16.57 | $16.57 | 20,549,310 |
| 2021-08-18 | $16.62 | $17.05 | $15.92 | $16.30 | $16.30 | 19,470,910 |
| 2021-08-17 | $17.50 | $17.74 | $16.23 | $16.80 | $16.80 | 25,060,720 |
| 2021-08-16 | $16.03 | $18.98 | $15.82 | $18.12 | $18.12 | 34,964,840 |
| 2021-08-13 | $16.40 | $17.34 | $16.12 | $16.49 | $16.49 | 30,515,750 |
| 2021-08-12 | $15.51 | $17.50 | $15.24 | $16.21 | $16.21 | 34,811,160 |
| 2021-08-11 | $14.27 | $15.89 | $14.05 | $15.28 | $15.28 | 25,125,240 |
| 2021-08-10 | $13.99 | $14.71 | $13.88 | $14.51 | $14.51 | 17,672,640 |
| 2021-08-09 | $14.27 | $14.61 | $13.96 | $14.09 | $14.09 | 11,146,220 |
| 2021-08-06 | $14.04 | $14.46 | $13.83 | $14.28 | $14.28 | 13,247,550 |
| 2021-08-05 | $14.90 | $14.90 | $14.06 | $14.07 | $14.07 | 18,538,380 |
| 2021-08-04 | $14.60 | $15.20 | $14.40 | $15.03 | $15.03 | 26,727,890 |
| 2021-08-03 | $14.06 | $14.94 | $13.77 | $14.60 | $14.60 | 29,495,060 |
| 2021-08-02 | $14.40 | $14.50 | $13.65 | $14.30 | $14.30 | 36,478,840 |
| 2021-07-30 | $14.68 | $16.19 | $14.68 | $15.19 | $15.19 | 40,503,700 |
| 2021-07-29 | $12.67 | $13.49 | $12.66 | $13.49 | $13.49 | 8,779,520 |
| 2021-07-28 | $12.43 | $12.88 | $12.06 | $12.67 | $12.67 | 6,432,510 |
| 2021-07-27 | $13.05 | $13.20 | $12.24 | $12.56 | $12.56 | 8,086,740 |
| 2021-07-26 | $13.11 | $13.32 | $12.95 | $13.28 | $13.28 | 5,362,440 |
| 2021-07-23 | $13.39 | $13.43 | $13.02 | $13.15 | $13.15 | 5,421,740 |
| 2021-07-22 | $13.31 | $13.43 | $13.16 | $13.40 | $13.40 | 4,772,420 |
| 2021-07-21 | $13.19 | $13.45 | $13.19 | $13.28 | $13.28 | 5,257,460 |
| 2021-07-20 | $13.23 | $13.34 | $13.00 | $13.15 | $13.15 | 4,429,080 |
| 2021-07-19 | $13.01 | $13.43 | $13.01 | $13.30 | $13.30 | 5,180,320 |
| 2021-07-16 | $13.32 | $13.38 | $13.06 | $13.07 | $13.07 | 6,319,220 |
| 2021-07-15 | $14.08 | $14.10 | $13.09 | $13.28 | $13.28 | 11,357,220 |
| 2021-07-14 | $14.10 | $14.11 | $13.77 | $13.99 | $13.99 | 7,940,490 |
| 2021-07-13 | $13.81 | $14.09 | $13.65 | $14.07 | $14.07 | 10,390,550 |
| 2021-07-12 | $13.55 | $14.70 | $13.48 | $13.98 | $13.98 | 13,015,780 |
| 2021-07-09 | $13.18 | $13.56 | $12.93 | $13.44 | $13.44 | 5,249,110 |
| 2021-07-08 | $13.41 | $13.45 | $13.11 | $13.15 | $13.15 | 4,265,000 |
| 2021-07-07 | $13.29 | $13.45 | $13.19 | $13.40 | $13.40 | 3,705,650 |
| 2021-07-06 | $13.35 | $13.46 | $12.86 | $13.40 | $13.40 | 4,922,310 |
| 2021-07-05 | $13.21 | $13.29 | $13.05 | $13.21 | $13.21 | 3,497,360 |
| 2021-07-01 | $14.11 | $14.33 | $13.60 | $13.68 | $13.68 | 4,447,480 |
| 2021-06-30 | $14.09 | $14.46 | $14.09 | $14.21 | $14.21 | 3,463,300 |
| 2021-06-29 | $15.06 | $15.07 | $14.06 | $14.14 | $14.14 | 6,903,400 |
| 2021-06-28 | $14.98 | $15.30 | $14.67 | $15.17 | $15.17 | 4,918,580 |
| 2021-06-25 | $15.43 | $15.49 | $14.97 | $15.00 | $15.00 | 4,855,360 |
| 2021-06-24 | $15.45 | $15.56 | $15.27 | $15.51 | $15.51 | 4,473,330 |
| 2021-06-23 | $15.39 | $15.67 | $15.08 | $15.49 | $15.49 | 6,328,660 |
| 2021-06-22 | $15.26 | $15.44 | $15.10 | $15.31 | $15.31 | 5,193,420 |
| 2021-06-21 | $14.80 | $15.33 | $14.73 | $15.25 | $15.25 | 5,886,180 |
| 2021-06-18 | $14.60 | $14.92 | $14.41 | $14.88 | $14.88 | 2,875,450 |
| 2021-06-17 | $14.70 | $15.01 | $14.48 | $14.56 | $14.56 | 3,505,540 |
| 2021-06-16 | $14.71 | $15.19 | $14.62 | $14.75 | $14.75 | 3,866,240 |
| 2021-06-15 | $15.30 | $15.40 | $14.70 | $14.77 | $14.77 | 5,168,660 |
| 2021-06-14 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2021-06-11 | $15.50 | $15.80 | $15.06 | $15.17 | $15.17 | 6,339,440 |
| 2021-06-10 | $14.99 | $15.65 | $14.90 | $15.54 | $15.54 | 7,299,470 |
| 2021-06-09 | $15.23 | $15.30 | $14.86 | $15.01 | $15.01 | 4,094,030 |
| 2021-06-08 | $15.02 | $15.49 | $14.86 | $15.22 | $15.22 | 4,669,440 |
| 2021-06-07 | $14.71 | $15.45 | $14.71 | $15.00 | $15.00 | 5,779,940 |
| 2021-06-04 | $16.34 | $16.57 | $15.15 | $15.16 | $15.16 | 8,441,080 |
| 2021-06-03 | $15.66 | $15.95 | $15.55 | $15.90 | $15.90 | 4,902,140 |
| 2021-06-02 | $15.85 | $15.88 | $15.51 | $15.56 | $15.56 | 4,694,840 |
| 2021-06-01 | $15.23 | $15.84 | $15.23 | $15.79 | $15.79 | 6,479,770 |
| 2021-05-31 | $14.95 | $15.70 | $14.90 | $15.44 | $15.44 | 6,523,760 |
| 2021-05-28 | $15.50 | $15.79 | $14.98 | $15.19 | $15.19 | 4,730,750 |
| 2021-05-27 | $15.00 | $15.16 | $14.80 | $15.10 | $15.10 | 3,861,390 |
| 2021-05-26 | $14.63 | $15.00 | $14.54 | $14.95 | $14.95 | 2,459,870 |
| 2021-05-25 | $14.40 | $14.66 | $14.39 | $14.63 | $14.63 | 2,722,250 |
| 2021-05-24 | $14.15 | $14.65 | $13.96 | $14.31 | $14.31 | 1,853,790 |
| 2021-05-21 | $14.01 | $14.20 | $13.93 | $14.00 | $14.00 | 1,037,860 |
| 2021-05-20 | $13.91 | $14.24 | $13.85 | $14.00 | $14.00 | 1,613,910 |
| 2021-05-19 | $13.87 | $14.05 | $13.78 | $13.89 | $13.89 | 1,155,420 |
| 2021-05-18 | $14.00 | $14.13 | $13.72 | $13.90 | $13.90 | 1,542,730 |
| 2021-05-17 | $14.40 | $14.69 | $14.02 | $14.07 | $14.07 | 2,794,540 |
| 2021-05-14 | $14.02 | $15.00 | $14.01 | $14.60 | $14.60 | 2,754,450 |
| 2021-05-13 | $14.24 | $14.25 | $14.00 | $14.02 | $14.02 | 1,456,520 |
| 2021-05-12 | $13.87 | $14.23 | $13.76 | $14.14 | $14.14 | 1,469,670 |
| 2021-05-11 | $13.59 | $13.92 | $13.52 | $13.86 | $13.86 | 1,082,730 |
| 2021-05-10 | $13.52 | $13.79 | $13.50 | $13.59 | $13.59 | 1,120,010 |
| 2021-05-07 | $13.99 | $13.99 | $13.47 | $13.55 | $13.55 | 1,642,100 |
| 2021-05-06 | $14.38 | $14.38 | $13.80 | $13.80 | $13.80 | 2,447,950 |
| 2021-05-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2021-05-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2021-04-30 | $14.43 | $14.55 | $14.00 | $14.40 | $14.40 | 2,135,550 |
| 2021-04-29 | $15.05 | $15.22 | $14.50 | $14.56 | $14.56 | 3,066,300 |
| 2021-04-28 | $15.45 | $15.56 | $15.03 | $15.13 | $15.13 | 3,490,410 |
| 2021-04-27 | $15.27 | $15.60 | $15.24 | $15.55 | $15.55 | 2,529,780 |
| 2021-04-26 | $15.30 | $15.88 | $15.19 | $15.42 | $15.42 | 2,797,500 |
| 2021-04-23 | $15.51 | $15.55 | $15.03 | $15.16 | $15.16 | 1,312,620 |
| 2021-04-22 | $15.36 | $15.49 | $15.20 | $15.39 | $15.39 | 1,336,480 |
| 2021-04-21 | $15.50 | $15.50 | $15.26 | $15.37 | $15.37 | 1,079,220 |
| 2021-04-20 | $15.53 | $15.60 | $15.35 | $15.37 | $15.37 | 1,728,590 |
| 2021-04-19 | $15.08 | $15.55 | $14.88 | $15.53 | $15.53 | 3,135,870 |
| 2021-04-16 | $15.03 | $15.23 | $15.01 | $15.05 | $15.05 | 1,254,120 |
| 2021-04-15 | $15.12 | $15.22 | $14.96 | $15.03 | $15.03 | 1,484,870 |
| 2021-04-14 | $14.73 | $15.24 | $14.53 | $15.10 | $15.10 | 2,342,820 |
| 2021-04-13 | $14.99 | $15.15 | $14.68 | $14.89 | $14.89 | 1,086,180 |
| 2021-04-12 | $15.00 | $15.29 | $14.73 | $14.85 | $14.85 | 1,816,150 |
| 2021-04-09 | $14.65 | $15.20 | $14.53 | $14.91 | $14.91 | 2,075,190 |
| 2021-04-08 | $15.05 | $15.15 | $14.56 | $14.65 | $14.65 | 2,531,410 |
| 2021-04-07 | $15.52 | $15.59 | $15.02 | $15.11 | $15.11 | 1,926,930 |
| 2021-04-06 | $15.01 | $15.62 | $14.85 | $15.37 | $15.37 | 2,555,880 |
| 2021-04-05 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2021-04-02 | $15.28 | $15.49 | $15.00 | $15.01 | $15.01 | 2,686,460 |
| 2021-04-01 | $15.61 | $15.69 | $15.10 | $15.38 | $15.38 | 3,263,160 |
| 2021-03-31 | $15.87 | $16.05 | $15.62 | $15.68 | $15.68 | 2,068,530 |
| 2021-03-30 | $15.89 | $16.22 | $15.76 | $15.97 | $15.97 | 3,284,580 |
| 2021-03-29 | $15.68 | $16.11 | $15.48 | $15.98 | $15.98 | 3,325,280 |
| 2021-03-26 | $15.63 | $16.08 | $15.50 | $15.70 | $15.70 | 3,016,590 |
| 2021-03-25 | $15.91 | $16.03 | $15.55 | $15.74 | $15.74 | 3,578,020 |
| 2021-03-24 | $15.49 | $16.10 | $15.41 | $16.05 | $16.05 | 7,154,190 |
| 2021-03-23 | $15.31 | $15.60 | $15.21 | $15.50 | $15.50 | 3,601,860 |
| 2021-03-22 | $14.80 | $15.61 | $14.74 | $15.50 | $15.50 | 4,806,920 |
| 2021-03-19 | $14.94 | $15.27 | $14.80 | $14.83 | $14.83 | 3,520,750 |
| 2021-03-18 | $15.10 | $15.69 | $14.85 | $15.21 | $15.21 | 4,705,270 |
| 2021-03-17 | $15.30 | $15.36 | $15.01 | $15.03 | $15.03 | 2,724,490 |
| 2021-03-16 | $15.21 | $15.46 | $15.01 | $15.32 | $15.32 | 3,647,040 |
| 2021-03-15 | $15.00 | $15.27 | $14.70 | $15.14 | $15.14 | 3,465,410 |
| 2021-03-12 | $14.82 | $15.20 | $14.60 | $15.13 | $15.13 | 4,606,270 |
| 2021-03-11 | $14.60 | $14.82 | $14.23 | $14.82 | $14.82 | 3,755,350 |
| 2021-03-10 | $14.62 | $15.14 | $14.42 | $14.65 | $14.65 | 4,499,940 |
| 2021-03-09 | $15.36 | $15.50 | $14.34 | $14.60 | $14.60 | 7,367,040 |
| 2021-03-08 | $14.27 | $15.77 | $14.23 | $14.96 | $14.96 | 9,764,240 |
| 2021-03-05 | $14.20 | $14.54 | $14.14 | $14.19 | $14.19 | 3,777,890 |
| 2021-03-04 | $14.42 | $14.79 | $14.18 | $14.26 | $14.26 | 5,887,160 |
| 2021-03-03 | $15.52 | $16.20 | $14.82 | $14.90 | $14.90 | 10,976,650 |
| 2021-03-02 | $14.50 | $14.88 | $14.30 | $14.71 | $14.71 | 4,856,580 |
| 2021-03-01 | $14.50 | $14.77 | $14.31 | $14.63 | $14.63 | 5,849,850 |
| 2021-02-26 | $13.76 | $14.65 | $13.69 | $14.49 | $14.49 | 7,320,010 |
| 2021-02-25 | $13.99 | $14.13 | $13.58 | $13.96 | $13.96 | 3,444,830 |
| 2021-02-24 | $14.18 | $14.26 | $13.75 | $14.10 | $14.10 | 3,823,080 |
| 2021-02-23 | $13.75 | $14.56 | $13.44 | $14.06 | $14.06 | 6,697,860 |
| 2021-02-22 | $13.77 | $14.25 | $13.64 | $13.75 | $13.75 | 4,800,270 |
| 2021-02-19 | $13.16 | $13.79 | $12.96 | $13.71 | $13.71 | 3,393,050 |
| 2021-02-18 | $12.90 | $13.23 | $12.85 | $13.18 | $13.18 | 2,464,810 |
| 2021-02-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-02-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-02-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-02-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-02-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-02-10 | $12.97 | $12.97 | $12.50 | $12.75 | $12.75 | 2,745,810 |
| 2021-02-09 | $12.90 | $13.19 | $12.73 | $12.88 | $12.88 | 2,911,580 |
| 2021-02-08 | $13.13 | $13.53 | $12.74 | $13.03 | $13.03 | 3,659,200 |
| 2021-02-05 | $13.87 | $13.87 | $13.15 | $13.40 | $13.40 | 4,041,810 |
| 2021-02-04 | $13.70 | $13.97 | $13.45 | $13.92 | $13.92 | 6,591,290 |
| 2021-02-03 | $13.37 | $13.95 | $13.22 | $13.78 | $13.78 | 6,960,510 |
| 2021-02-02 | $12.95 | $13.65 | $12.70 | $13.48 | $13.48 | 4,815,340 |
| 2021-02-01 | $12.57 | $12.95 | $12.30 | $12.95 | $12.95 | 3,063,110 |
| 2021-01-29 | $12.70 | $12.90 | $12.17 | $12.70 | $12.70 | 3,576,780 |
| 2021-01-28 | $12.51 | $13.13 | $12.29 | $12.70 | $12.70 | 2,652,350 |
| 2021-01-27 | $13.08 | $13.30 | $12.66 | $12.74 | $12.74 | 2,534,940 |
| 2021-01-26 | $13.35 | $13.56 | $13.16 | $13.21 | $13.21 | 2,504,480 |
| 2021-01-25 | $13.03 | $13.93 | $12.65 | $13.44 | $13.44 | 4,997,630 |
| 2021-01-22 | $13.38 | $13.38 | $13.06 | $13.14 | $13.14 | 2,819,040 |
| 2021-01-21 | $13.35 | $13.63 | $13.23 | $13.37 | $13.37 | 2,774,120 |
| 2021-01-20 | $13.43 | $13.69 | $13.26 | $13.48 | $13.48 | 3,127,920 |
| 2021-01-19 | $13.48 | $13.97 | $13.31 | $13.54 | $13.54 | 5,487,100 |
| 2021-01-18 | $12.95 | $13.28 | $12.80 | $13.18 | $13.18 | 3,450,020 |
| 2021-01-15 | $12.43 | $13.35 | $12.40 | $12.73 | $12.73 | 4,866,360 |
| 2021-01-14 | $12.26 | $12.68 | $12.13 | $12.37 | $12.37 | 3,852,720 |
| 2021-01-13 | $13.03 | $13.20 | $12.16 | $12.42 | $12.42 | 5,670,110 |
| 2021-01-12 | $13.01 | $13.52 | $12.70 | $13.15 | $13.15 | 4,381,970 |
| 2021-01-11 | $13.60 | $14.13 | $13.00 | $13.30 | $13.30 | 5,404,970 |
| 2021-01-08 | $13.06 | $13.50 | $12.84 | $13.08 | $13.08 | 3,433,040 |
| 2021-01-07 | $14.04 | $14.04 | $12.79 | $12.95 | $12.95 | 5,888,780 |
| 2021-01-06 | $14.42 | $14.59 | $14.07 | $14.07 | $14.07 | 2,971,270 |
| 2021-01-05 | $14.15 | $14.51 | $13.90 | $14.41 | $14.41 | 4,581,590 |
| 2021-01-04 | $14.22 | $14.55 | $14.05 | $14.37 | $14.37 | 3,912,840 |
| 2021-01-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2020-12-31 | $13.84 | $14.36 | $13.80 | $14.19 | $14.19 | 3,963,010 |
| 2020-12-30 | $13.98 | $14.20 | $13.79 | $13.88 | $13.88 | 4,442,900 |
| 2020-12-29 | $13.59 | $14.58 | $13.53 | $14.12 | $14.12 | 6,175,000 |
| 2020-12-28 | $13.83 | $14.00 | $13.49 | $13.60 | $13.60 | 4,066,490 |
| 2020-12-25 | $14.17 | $14.33 | $13.75 | $13.80 | $13.80 | 3,295,620 |
| 2020-12-24 | $14.73 | $14.73 | $13.93 | $14.03 | $14.03 | 4,894,410 |
| 2020-12-23 | $14.64 | $14.94 | $14.49 | $14.51 | $14.51 | 3,490,820 |
| 2020-12-22 | $15.49 | $15.50 | $14.60 | $14.65 | $14.65 | 5,232,400 |
| 2020-12-21 | $15.33 | $15.56 | $15.00 | $15.42 | $15.42 | 5,623,730 |
| 2020-12-18 | $15.50 | $15.64 | $15.05 | $15.06 | $15.06 | 5,989,990 |
| 2020-12-17 | $15.76 | $16.46 | $15.68 | $15.80 | $15.80 | 4,965,630 |
| 2020-12-16 | $16.75 | $16.90 | $15.36 | $15.64 | $15.64 | 10,423,900 |
| 2020-12-15 | $17.62 | $17.62 | $16.62 | $16.82 | $16.82 | 7,708,340 |
| 2020-12-14 | $17.70 | $17.92 | $17.32 | $17.69 | $17.69 | 9,661,340 |
| 2020-12-11 | $16.64 | $18.02 | $16.35 | $17.66 | $17.66 | 13,288,070 |
| 2020-12-10 | $16.69 | $16.90 | $16.40 | $16.65 | $16.65 | 6,137,360 |
| 2020-12-09 | $16.84 | $17.50 | $16.84 | $17.00 | $17.00 | 7,565,840 |
| 2020-12-08 | $16.73 | $17.48 | $16.54 | $17.10 | $17.10 | 7,778,620 |
| 2020-12-07 | $16.58 | $16.83 | $16.51 | $16.51 | $16.51 | 3,117,690 |
| 2020-12-04 | $16.49 | $16.73 | $16.46 | $16.66 | $16.66 | 3,583,610 |
| 2020-12-03 | $16.76 | $16.98 | $16.40 | $16.55 | $16.55 | 4,976,780 |
| 2020-12-02 | $16.64 | $16.96 | $16.56 | $16.76 | $16.76 | 5,433,430 |
| 2020-12-01 | $16.74 | $16.93 | $16.61 | $16.65 | $16.65 | 5,126,530 |
| 2020-11-30 | $17.31 | $17.31 | $16.61 | $16.62 | $16.62 | 6,636,690 |
| 2020-11-27 | $17.05 | $17.37 | $16.68 | $17.14 | $17.14 | 8,009,860 |
| 2020-11-26 | $17.49 | $17.88 | $17.21 | $17.24 | $17.24 | 8,841,320 |
| 2020-11-25 | $17.50 | $18.10 | $17.11 | $17.52 | $17.52 | 11,258,340 |
| 2020-11-24 | $17.90 | $17.90 | $17.28 | $17.61 | $17.61 | 12,066,750 |
| 2020-11-23 | $17.55 | $18.50 | $17.22 | $17.90 | $17.90 | 17,850,350 |
| 2020-11-20 | $17.32 | $18.37 | $17.22 | $17.90 | $17.90 | 17,740,600 |
| 2020-11-19 | $17.15 | $17.67 | $16.92 | $17.34 | $17.34 | 11,851,070 |
| 2020-11-18 | $16.45 | $17.67 | $16.31 | $17.30 | $17.30 | 15,278,150 |
| 2020-11-17 | $16.77 | $16.96 | $16.18 | $16.42 | $16.42 | 13,696,640 |
| 2020-11-16 | $17.00 | $17.50 | $16.86 | $17.05 | $17.05 | 14,920,270 |
| 2020-11-13 | $17.26 | $17.30 | $16.55 | $16.85 | $16.85 | 13,851,070 |
| 2020-11-12 | $17.99 | $18.28 | $17.15 | $17.24 | $17.24 | 22,836,880 |
| 2020-11-11 | $19.23 | $19.58 | $17.80 | $17.93 | $17.93 | 39,396,930 |
| 2020-11-10 | $22.25 | $24.20 | $20.67 | $21.45 | $21.45 | 54,400,540 |
| 2020-11-09 | $16.99 | $20.17 | $16.86 | $20.17 | $20.17 | 22,316,720 |
| 2020-11-06 | $17.77 | $18.13 | $16.80 | $16.81 | $16.81 | 15,983,560 |
| 2020-11-05 | $17.26 | $18.83 | $16.95 | $18.25 | $18.25 | 22,780,710 |
| 2020-11-04 | $17.01 | $17.31 | $16.59 | $16.95 | $16.95 | 6,732,680 |
| 2020-11-03 | $17.00 | $17.50 | $16.78 | $16.98 | $16.98 | 10,954,500 |
| 2020-11-02 | $16.10 | $17.29 | $15.76 | $17.12 | $17.12 | 11,709,110 |
| 2020-10-30 | $16.35 | $17.10 | $16.28 | $16.55 | $16.55 | 9,731,360 |
| 2020-10-29 | $16.65 | $16.65 | $16.10 | $16.26 | $16.26 | 6,635,010 |
| 2020-10-28 | $16.57 | $17.00 | $16.06 | $16.88 | $16.88 | 7,985,660 |
| 2020-10-27 | $16.25 | $16.70 | $15.88 | $16.62 | $16.62 | 6,975,650 |
| 2020-10-26 | $15.95 | $16.46 | $15.66 | $16.25 | $16.25 | 5,331,360 |
| 2020-10-23 | $16.26 | $17.33 | $15.60 | $16.12 | $16.12 | 8,505,240 |
| 2020-10-22 | $16.21 | $16.60 | $15.85 | $16.21 | $16.21 | 5,704,110 |
| 2020-10-21 | $16.18 | $16.35 | $15.91 | $16.05 | $16.05 | 2,611,650 |
| 2020-10-20 | $16.15 | $16.20 | $15.79 | $16.16 | $16.16 | 3,108,410 |
| 2020-10-19 | $16.29 | $16.48 | $15.81 | $15.92 | $15.92 | 3,825,210 |
| 2020-10-16 | $16.00 | $16.34 | $15.72 | $16.05 | $16.05 | 3,652,840 |
| 2020-10-15 | $16.15 | $16.20 | $15.70 | $15.92 | $15.92 | 4,298,480 |
| 2020-10-14 | $15.90 | $16.55 | $15.66 | $16.25 | $16.25 | 6,989,410 |
| 2020-10-13 | $15.77 | $16.28 | $15.43 | $16.05 | $16.05 | 6,715,040 |
| 2020-10-12 | $14.40 | $16.02 | $14.20 | $15.70 | $15.70 | 6,516,330 |
| 2020-10-09 | $14.04 | $14.35 | $14.04 | $14.20 | $14.20 | 1,693,260 |
| 2020-10-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-10-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-10-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-10-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-10-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-09-30 | $14.03 | $14.20 | $13.81 | $13.99 | $13.99 | 1,951,500 |
| 2020-09-29 | $13.47 | $14.12 | $13.42 | $14.00 | $14.00 | 2,756,180 |
| 2020-09-28 | $13.86 | $13.97 | $13.40 | $13.52 | $13.52 | 2,253,470 |
| 2020-09-25 | $14.16 | $14.17 | $13.67 | $13.84 | $13.84 | 2,381,560 |
| 2020-09-24 | $14.51 | $14.59 | $13.81 | $13.92 | $13.92 | 3,672,900 |
| 2020-09-23 | $14.79 | $14.91 | $14.45 | $14.50 | $14.50 | 2,732,560 |
| 2020-09-22 | $14.81 | $15.10 | $14.58 | $14.80 | $14.80 | 3,152,580 |
| 2020-09-21 | $15.39 | $15.39 | $14.92 | $15.04 | $15.04 | 2,327,280 |
| 2020-09-18 | $15.11 | $15.48 | $15.00 | $15.26 | $15.26 | 2,317,880 |
| 2020-09-17 | $15.00 | $15.43 | $14.86 | $15.20 | $15.20 | 2,273,630 |
| 2020-09-16 | $15.45 | $15.59 | $14.80 | $15.10 | $15.10 | 2,418,590 |
| 2020-09-15 | $15.50 | $15.74 | $15.12 | $15.29 | $15.29 | 2,605,470 |
| 2020-09-14 | $14.99 | $15.59 | $14.97 | $15.53 | $15.53 | 3,451,490 |
| 2020-09-11 | $14.98 | $15.18 | $14.85 | $15.12 | $15.12 | 2,478,160 |
| 2020-09-10 | $15.60 | $15.90 | $15.00 | $15.01 | $15.01 | 4,388,290 |
| 2020-09-09 | $16.61 | $16.80 | $15.51 | $15.58 | $15.58 | 6,148,630 |
| 2020-09-08 | $16.66 | $17.19 | $16.40 | $16.93 | $16.93 | 6,171,300 |
| 2020-09-07 | $17.01 | $17.35 | $16.49 | $16.52 | $16.52 | 5,455,170 |
| 2020-09-04 | $16.26 | $17.05 | $16.26 | $16.91 | $16.91 | 4,972,720 |
| 2020-09-03 | $17.37 | $17.39 | $16.56 | $16.68 | $16.68 | 5,277,320 |
| 2020-09-02 | $17.40 | $17.62 | $16.95 | $17.33 | $17.33 | 6,751,530 |
| 2020-09-01 | $17.39 | $17.58 | $16.80 | $17.31 | $17.31 | 6,103,860 |
| 2020-08-31 | $17.80 | $18.18 | $17.18 | $17.31 | $17.31 | 9,734,030 |
| 2020-08-28 | $16.19 | $17.81 | $15.72 | $17.43 | $17.43 | 11,047,690 |
| 2020-08-27 | $16.10 | $16.29 | $15.43 | $16.11 | $16.11 | 4,803,680 |
| 2020-08-26 | $16.59 | $16.68 | $15.80 | $15.88 | $15.88 | 4,751,460 |
| 2020-08-25 | $16.89 | $16.89 | $16.35 | $16.48 | $16.48 | 7,070,320 |
| 2020-08-24 | $15.89 | $16.79 | $15.46 | $16.65 | $16.65 | 11,576,590 |
| 2020-08-21 | $15.65 | $15.92 | $15.60 | $15.76 | $15.76 | 4,551,120 |
| 2020-08-20 | $15.48 | $15.85 | $15.32 | $15.63 | $15.63 | 3,391,610 |
| 2020-08-19 | $15.82 | $16.08 | $15.63 | $15.67 | $15.67 | 6,343,830 |
| 2020-08-18 | $15.80 | $16.17 | $15.60 | $15.66 | $15.66 | 4,904,180 |
| 2020-08-17 | $14.83 | $16.11 | $14.80 | $15.86 | $15.86 | 10,696,660 |
| 2020-08-14 | $14.57 | $14.87 | $14.55 | $14.81 | $14.81 | 2,323,150 |
| 2020-08-13 | $14.79 | $14.96 | $14.66 | $14.77 | $14.77 | 3,292,820 |
| 2020-08-12 | $14.39 | $14.78 | $14.20 | $14.70 | $14.70 | 4,744,330 |
| 2020-08-11 | $14.88 | $15.09 | $14.43 | $14.43 | $14.43 | 4,525,190 |
| 2020-08-10 | $15.54 | $15.54 | $14.71 | $14.82 | $14.82 | 6,000,200 |
| 2020-08-07 | $15.66 | $15.78 | $14.99 | $15.25 | $15.25 | 7,112,300 |
| 2020-08-06 | $15.92 | $16.18 | $15.54 | $15.78 | $15.78 | 6,234,990 |
| 2020-08-05 | $16.07 | $16.17 | $15.30 | $16.04 | $16.04 | 9,839,100 |
| 2020-08-04 | $16.07 | $16.64 | $15.81 | $16.03 | $16.03 | 10,604,350 |
| 2020-08-03 | $15.89 | $16.23 | $15.69 | $15.93 | $15.93 | 11,679,390 |
| 2020-07-31 | $15.66 | $16.47 | $15.28 | $15.60 | $15.60 | 13,406,000 |
| 2020-07-30 | $15.55 | $15.73 | $14.88 | $15.08 | $15.08 | 10,087,950 |
| 2020-07-29 | $15.60 | $15.68 | $15.02 | $15.62 | $15.62 | 7,824,220 |
| 2020-07-28 | $15.58 | $15.78 | $15.11 | $15.42 | $15.42 | 6,825,200 |
| 2020-07-27 | $14.80 | $15.55 | $14.11 | $15.36 | $15.36 | 10,984,040 |
| 2020-07-24 | $15.98 | $15.98 | $14.80 | $14.80 | $14.80 | 14,149,120 |
| 2020-07-23 | $16.51 | $17.13 | $15.42 | $16.44 | $16.44 | 21,668,270 |
| 2020-07-22 | $18.60 | $18.79 | $15.58 | $17.08 | $17.08 | 26,964,610 |
| 2020-07-21 | $15.63 | $17.31 | $15.41 | $17.31 | $17.31 | 19,651,380 |
| 2020-07-20 | $16.59 | $16.60 | $15.51 | $15.74 | $15.74 | 13,845,190 |
| 2020-07-17 | $16.34 | $16.95 | $15.68 | $16.08 | $16.08 | 19,141,180 |
| 2020-07-16 | $14.58 | $15.95 | $14.47 | $15.42 | $15.42 | 17,913,870 |
| 2020-07-15 | $15.49 | $15.55 | $14.51 | $14.53 | $14.53 | 9,125,740 |
| 2020-07-14 | $15.45 | $15.45 | $14.83 | $15.36 | $15.36 | 14,354,830 |
| 2020-07-13 | $15.67 | $15.78 | $15.28 | $15.63 | $15.63 | 14,963,170 |
| 2020-07-10 | $16.45 | $16.60 | $15.51 | $15.62 | $15.62 | 13,250,940 |
| 2020-07-09 | $16.26 | $16.86 | $16.08 | $16.45 | $16.45 | 12,062,660 |
| 2020-07-08 | $16.04 | $16.60 | $15.61 | $16.49 | $16.49 | 10,085,770 |
| 2020-07-07 | $16.00 | $17.28 | $16.00 | $16.05 | $16.05 | 16,305,710 |
| 2020-07-06 | $15.19 | $16.17 | $15.00 | $16.17 | $16.17 | 13,285,470 |
| 2020-07-03 | $13.63 | $14.70 | $13.31 | $14.70 | $14.70 | 10,541,940 |
| 2020-07-02 | $13.21 | $13.58 | $13.03 | $13.36 | $13.36 | 4,569,090 |
| 2020-07-01 | $13.21 | $13.30 | $12.97 | $13.21 | $13.21 | 3,850,810 |
| 2020-06-30 | $12.75 | $13.50 | $12.75 | $13.15 | $13.15 | 6,157,320 |
| 2020-06-29 | $12.79 | $12.85 | $12.45 | $12.74 | $12.74 | 3,480,470 |
| 2020-06-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2020-06-25 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2020-06-24 | $12.66 | $12.85 | $12.66 | $12.79 | $12.79 | 2,223,040 |
| 2020-06-23 | $12.78 | $12.87 | $12.59 | $12.73 | $12.73 | 2,623,420 |
| 2020-06-22 | $12.84 | $13.15 | $12.63 | $12.73 | $12.73 | 5,044,770 |
| 2020-06-19 | $12.98 | $13.26 | $12.73 | $12.86 | $12.86 | 4,425,470 |
| 2020-06-18 | $13.00 | $13.13 | $12.60 | $13.04 | $13.04 | 7,388,610 |
| 2020-06-17 | $12.40 | $13.45 | $12.39 | $13.01 | $13.01 | 11,059,430 |
| 2020-06-16 | $12.26 | $12.50 | $12.17 | $12.23 | $12.23 | 4,724,530 |
| 2020-06-15 | $12.02 | $12.39 | $12.00 | $12.11 | $12.11 | 5,491,290 |
| 2020-06-12 | $11.50 | $12.10 | $11.50 | $12.02 | $12.02 | 6,368,060 |
| 2020-06-11 | $11.84 | $11.97 | $11.68 | $11.77 | $11.77 | 3,471,220 |
| 2020-06-10 | $12.05 | $12.07 | $11.75 | $11.84 | $11.84 | 3,660,690 |
| 2020-06-09 | $11.87 | $12.01 | $11.69 | $11.81 | $11.81 | 4,634,220 |
| 2020-06-08 | $11.60 | $12.20 | $11.51 | $11.90 | $11.90 | 8,705,040 |
| 2020-06-05 | $11.22 | $11.54 | $11.18 | $11.45 | $11.45 | 4,306,800 |
| 2020-06-04 | $11.29 | $11.34 | $11.16 | $11.21 | $11.21 | 2,737,750 |
| 2020-06-03 | $11.54 | $11.54 | $11.16 | $11.23 | $11.23 | 3,638,370 |
| 2020-06-02 | $11.23 | $11.45 | $11.15 | $11.37 | $11.37 | 3,684,750 |
| 2020-06-01 | $10.78 | $11.29 | $10.78 | $11.25 | $11.25 | 5,094,880 |
| 2020-05-29 | $10.90 | $11.10 | $10.70 | $10.73 | $10.73 | 4,457,980 |
| 2020-05-28 | $11.32 | $11.32 | $10.81 | $11.01 | $11.01 | 6,312,650 |
| 2020-05-27 | $10.80 | $11.67 | $10.67 | $11.28 | $11.28 | 11,098,450 |
| 2020-05-26 | $10.58 | $10.90 | $10.48 | $10.85 | $10.85 | 5,337,430 |
| 2020-05-25 | $10.34 | $10.98 | $10.31 | $10.62 | $10.62 | 7,541,780 |
| 2020-05-22 | $10.37 | $10.62 | $10.19 | $10.34 | $10.34 | 2,509,270 |
| 2020-05-21 | $10.76 | $10.86 | $10.45 | $10.45 | $10.45 | 2,497,650 |
| 2020-05-20 | $11.10 | $11.10 | $10.72 | $10.76 | $10.76 | 2,722,420 |
| 2020-05-19 | $11.10 | $11.15 | $10.96 | $11.04 | $11.04 | 2,406,210 |
| 2020-05-18 | $11.07 | $11.15 | $10.71 | $10.93 | $10.93 | 3,462,440 |
| 2020-05-15 | $11.26 | $11.28 | $11.06 | $11.14 | $11.14 | 2,260,400 |
| 2020-05-14 | $11.28 | $11.38 | $11.16 | $11.18 | $11.18 | 2,562,340 |
| 2020-05-13 | $11.25 | $11.48 | $11.07 | $11.29 | $11.29 | 3,338,450 |
| 2020-05-12 | $11.36 | $11.45 | $11.05 | $11.27 | $11.27 | 2,774,930 |
| 2020-05-11 | $11.37 | $11.57 | $11.13 | $11.27 | $11.27 | 4,751,120 |
| 2020-05-08 | $11.23 | $11.42 | $11.20 | $11.32 | $11.32 | 4,449,990 |
| 2020-05-07 | $11.05 | $11.41 | $11.01 | $11.19 | $11.19 | 5,751,350 |
| 2020-05-06 | $10.24 | $11.06 | $10.24 | $11.02 | $11.02 | 5,381,340 |
| 2020-05-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-05-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-04-30 | $10.13 | $10.54 | $10.07 | $10.48 | $10.48 | 3,838,220 |
| 2020-04-29 | $10.27 | $10.33 | $10.00 | $10.04 | $10.04 | 3,283,930 |
| 2020-04-28 | $10.67 | $10.75 | $9.59 | $10.07 | $10.07 | 5,731,640 |
| 2020-04-27 | $10.59 | $10.90 | $10.25 | $10.66 | $10.66 | 4,389,580 |
| 2020-04-24 | $10.87 | $11.06 | $10.60 | $10.66 | $10.66 | 4,631,220 |
| 2020-04-23 | $11.31 | $11.34 | $10.81 | $10.83 | $10.83 | 5,907,790 |
| 2020-04-22 | $11.18 | $11.38 | $11.15 | $11.25 | $11.25 | 4,583,460 |
| 2020-04-21 | $10.96 | $11.44 | $10.88 | $11.29 | $11.29 | 6,044,790 |
| 2020-04-20 | $10.95 | $11.17 | $10.87 | $11.11 | $11.11 | 4,383,860 |
| 2020-04-17 | $11.24 | $11.44 | $10.84 | $10.95 | $10.95 | 6,708,800 |
| 2020-04-16 | $11.18 | $11.29 | $10.88 | $11.14 | $11.14 | 4,642,510 |
| 2020-04-15 | $11.46 | $11.52 | $11.00 | $11.17 | $11.17 | 6,958,920 |
| 2020-04-14 | $11.41 | $11.66 | $11.31 | $11.46 | $11.46 | 5,465,070 |
| 2020-04-13 | $11.86 | $11.86 | $11.19 | $11.26 | $11.26 | 6,235,650 |
| 2020-04-10 | $12.52 | $12.52 | $11.70 | $11.73 | $11.73 | 11,628,700 |
| 2020-04-09 | $12.59 | $12.91 | $12.42 | $12.59 | $12.59 | 10,952,360 |
| 2020-04-08 | $12.54 | $12.82 | $12.28 | $12.47 | $12.47 | 12,027,040 |
| 2020-04-07 | $12.55 | $12.90 | $12.50 | $12.69 | $12.69 | 11,831,310 |
| 2020-04-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2020-04-03 | $12.63 | $12.82 | $12.20 | $12.29 | $12.29 | 14,136,650 |
| 2020-04-02 | $12.50 | $13.30 | $12.45 | $12.99 | $12.99 | 20,657,790 |
| 2020-04-01 | $11.75 | $13.07 | $11.57 | $12.50 | $12.50 | 18,274,010 |
| 2020-03-31 | $11.71 | $12.01 | $11.40 | $11.88 | $11.88 | 12,614,830 |
| 2020-03-30 | $11.52 | $11.88 | $11.07 | $11.58 | $11.58 | 13,244,420 |
| 2020-03-27 | $12.83 | $12.95 | $11.88 | $11.88 | $11.88 | 17,105,830 |
| 2020-03-26 | $12.84 | $13.16 | $12.34 | $12.70 | $12.70 | 21,224,330 |
| 2020-03-25 | $14.46 | $14.48 | $13.21 | $13.34 | $13.34 | 31,812,090 |
| 2020-03-24 | $14.70 | $15.35 | $12.65 | $14.51 | $14.51 | 43,325,960 |
| 2020-03-23 | $12.20 | $13.95 | $12.18 | $13.95 | $13.95 | 27,436,470 |
| 2020-03-20 | $12.23 | $12.68 | $12.02 | $12.68 | $12.68 | 22,377,210 |
| 2020-03-19 | $10.43 | $11.53 | $10.41 | $11.53 | $11.53 | 10,375,900 |
| 2020-03-18 | $11.27 | $11.47 | $10.48 | $10.48 | $10.48 | 9,479,190 |
| 2020-03-17 | $11.86 | $12.10 | $10.77 | $11.21 | $11.21 | 10,157,710 |
| 2020-03-16 | $13.51 | $13.52 | $11.84 | $11.85 | $11.85 | 14,075,400 |
| 2020-03-13 | $12.02 | $13.55 | $12.00 | $13.16 | $13.16 | 16,968,580 |
| 2020-03-12 | $12.16 | $12.89 | $12.02 | $12.77 | $12.77 | 11,163,230 |
| 2020-03-11 | $13.14 | $13.55 | $12.55 | $12.63 | $12.63 | 20,584,260 |
| 2020-03-10 | $11.73 | $13.13 | $11.73 | $13.13 | $13.13 | 20,352,510 |
| 2020-03-09 | $11.43 | $12.88 | $11.38 | $11.94 | $11.94 | 17,448,270 |
| 2020-03-06 | $12.16 | $12.20 | $11.70 | $11.75 | $11.75 | 18,784,820 |
| 2020-03-05 | $12.00 | $12.45 | $11.61 | $12.45 | $12.45 | 20,956,260 |
| 2020-03-04 | $11.03 | $11.42 | $11.00 | $11.32 | $11.32 | 5,070,500 |
| 2020-03-03 | $11.33 | $11.51 | $10.96 | $11.11 | $11.11 | 5,966,060 |
| 2020-03-02 | $10.31 | $11.18 | $10.31 | $11.06 | $11.06 | 6,314,440 |
| 2020-02-28 | $10.75 | $10.96 | $10.11 | $10.16 | $10.16 | 7,011,400 |
| 2020-02-27 | $11.40 | $11.56 | $11.03 | $11.23 | $11.23 | 5,678,380 |
| 2020-02-26 | $11.91 | $11.95 | $11.34 | $11.34 | $11.34 | 9,656,500 |
| 2020-02-25 | $11.20 | $12.22 | $11.10 | $12.12 | $12.12 | 14,736,800 |
| 2020-02-24 | $10.98 | $11.93 | $10.88 | $11.55 | $11.55 | 9,940,630 |
| 2020-02-21 | $10.60 | $11.23 | $10.55 | $10.94 | $10.94 | 7,391,100 |
| 2020-02-20 | $10.60 | $10.70 | $10.37 | $10.65 | $10.65 | 3,974,740 |
| 2020-02-19 | $10.57 | $10.72 | $10.45 | $10.57 | $10.57 | 3,769,330 |
| 2020-02-18 | $10.40 | $10.65 | $10.36 | $10.61 | $10.61 | 4,616,420 |
| 2020-02-17 | $9.97 | $10.45 | $9.97 | $10.43 | $10.43 | 4,978,370 |
| 2020-02-14 | $9.88 | $10.07 | $9.81 | $9.94 | $9.94 | 3,298,070 |
| 2020-02-13 | $10.18 | $10.19 | $9.83 | $9.98 | $9.98 | 4,047,170 |
| 2020-02-12 | $9.64 | $10.09 | $9.60 | $10.06 | $10.06 | 4,907,080 |
| 2020-02-11 | $9.67 | $9.84 | $9.59 | $9.69 | $9.69 | 3,804,570 |
| 2020-02-10 | $9.46 | $9.65 | $9.37 | $9.64 | $9.64 | 3,883,870 |
| 2020-02-07 | $9.43 | $9.49 | $9.21 | $9.45 | $9.45 | 4,773,470 |
| 2020-02-06 | $9.40 | $9.69 | $9.27 | $9.38 | $9.38 | 4,396,550 |
| 2020-02-05 | $8.90 | $9.56 | $8.89 | $9.35 | $9.35 | 5,800,810 |
| 2020-02-04 | $8.61 | $9.06 | $8.61 | $8.83 | $8.83 | 6,302,820 |
| 2020-02-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 505,900 |
| 2020-01-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2020-01-23 | $11.07 | $11.09 | $10.55 | $10.63 | $10.63 | 3,284,520 |
| 2020-01-22 | $11.07 | $11.14 | $10.72 | $11.13 | $11.13 | 3,128,520 |
| 2020-01-21 | $11.25 | $11.25 | $10.94 | $10.96 | $10.96 | 3,367,440 |
| 2020-01-20 | $11.37 | $11.41 | $11.06 | $11.23 | $11.23 | 2,886,860 |
| 2020-01-17 | $11.59 | $11.59 | $11.27 | $11.27 | $11.27 | 3,200,010 |
| 2020-01-16 | $11.79 | $11.80 | $11.44 | $11.49 | $11.49 | 3,028,200 |
| 2020-01-15 | $11.86 | $11.90 | $11.53 | $11.65 | $11.65 | 3,483,890 |
| 2020-01-14 | $12.04 | $12.11 | $11.85 | $11.89 | $11.89 | 3,168,960 |
| 2020-01-13 | $12.00 | $12.02 | $11.81 | $12.02 | $12.02 | 2,992,840 |
| 2020-01-10 | $12.01 | $12.18 | $11.88 | $12.00 | $12.00 | 3,800,120 |
| 2020-01-09 | $11.95 | $12.12 | $11.90 | $12.02 | $12.02 | 3,779,570 |
| 2020-01-08 | $12.14 | $12.14 | $11.76 | $11.91 | $11.91 | 3,807,720 |
| 2020-01-07 | $11.97 | $12.26 | $11.97 | $12.19 | $12.19 | 4,315,070 |
| 2020-01-06 | $12.04 | $12.14 | $11.87 | $11.96 | $11.96 | 4,372,190 |
| 2020-01-03 | $11.93 | $12.09 | $11.86 | $12.04 | $12.04 | 5,167,040 |
| 2020-01-02 | $11.40 | $11.97 | $11.40 | $11.93 | $11.93 | 7,135,950 |
| 2020-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2019-12-31 | $11.04 | $11.37 | $11.03 | $11.35 | $11.35 | 4,114,170 |
| 2019-12-30 | $11.30 | $11.30 | $10.68 | $11.03 | $11.03 | 5,364,460 |
| 2019-12-27 | $11.74 | $11.87 | $11.47 | $11.47 | $11.47 | 3,921,090 |
| 2019-12-26 | $11.77 | $11.80 | $11.66 | $11.79 | $11.79 | 2,383,850 |
| 2019-12-25 | $11.69 | $11.79 | $11.59 | $11.73 | $11.73 | 3,773,860 |
| 2019-12-24 | $11.60 | $11.76 | $11.40 | $11.70 | $11.70 | 3,826,870 |
| 2019-12-23 | $11.83 | $11.90 | $11.46 | $11.60 | $11.60 | 3,150,780 |
| 2019-12-20 | $12.29 | $12.30 | $11.91 | $11.95 | $11.95 | 3,814,860 |
| 2019-12-19 | $12.38 | $12.38 | $12.08 | $12.31 | $12.31 | 5,075,650 |
| 2019-12-18 | $11.92 | $12.44 | $11.81 | $12.39 | $12.39 | 8,033,510 |
| 2019-12-17 | $11.70 | $12.08 | $11.67 | $11.92 | $11.92 | 7,789,540 |
| 2019-12-16 | $11.70 | $11.70 | $11.47 | $11.66 | $11.66 | 5,819,240 |
| 2019-12-13 | $11.68 | $11.75 | $11.43 | $11.61 | $11.61 | 3,173,300 |
| 2019-12-12 | $11.68 | $11.75 | $11.50 | $11.55 | $11.55 | 2,702,490 |
| 2019-12-11 | $11.53 | $11.80 | $11.44 | $11.65 | $11.65 | 3,256,540 |
| 2019-12-10 | $11.52 | $11.56 | $11.35 | $11.53 | $11.53 | 2,364,690 |
| 2019-12-09 | $11.48 | $11.57 | $11.41 | $11.46 | $11.46 | 1,875,720 |
| 2019-12-06 | $11.50 | $11.54 | $11.35 | $11.48 | $11.48 | 2,440,050 |
| 2019-12-05 | $11.58 | $11.63 | $11.33 | $11.59 | $11.59 | 3,427,740 |
| 2019-12-04 | $11.38 | $12.16 | $11.36 | $11.58 | $11.58 | 4,811,280 |
| 2019-12-03 | $11.20 | $11.35 | $11.00 | $11.34 | $11.34 | 1,968,420 |
| 2019-12-02 | $11.29 | $11.43 | $11.16 | $11.21 | $11.21 | 1,236,900 |
| 2019-11-29 | $11.15 | $11.36 | $11.15 | $11.29 | $11.29 | 1,521,170 |
| 2019-11-28 | $11.21 | $11.43 | $11.18 | $11.22 | $11.22 | 1,767,370 |
| 2019-11-27 | $11.37 | $11.41 | $11.20 | $11.24 | $11.24 | 2,075,860 |
| 2019-11-26 | $11.35 | $11.49 | $11.11 | $11.13 | $11.13 | 3,005,330 |
| 2019-11-25 | $11.59 | $11.69 | $10.98 | $11.38 | $11.38 | 5,068,380 |
| 2019-11-22 | $12.96 | $12.96 | $11.90 | $12.14 | $12.14 | 3,480,950 |
| 2019-11-21 | $12.73 | $12.80 | $12.50 | $12.59 | $12.59 | 1,642,380 |
| 2019-11-20 | $12.89 | $13.05 | $12.67 | $12.67 | $12.67 | 1,733,390 |
| 2019-11-19 | $12.61 | $12.97 | $12.44 | $12.90 | $12.90 | 2,783,870 |
| 2019-11-18 | $12.59 | $12.73 | $12.39 | $12.44 | $12.44 | 1,924,530 |
| 2019-11-15 | $12.88 | $12.93 | $12.60 | $12.60 | $12.60 | 1,410,550 |
| 2019-11-14 | $12.80 | $13.03 | $12.77 | $12.88 | $12.88 | 1,291,960 |
| 2019-11-13 | $13.15 | $13.16 | $12.70 | $12.84 | $12.84 | 1,477,140 |
| 2019-11-12 | $13.09 | $13.19 | $12.91 | $13.13 | $13.13 | 1,518,740 |
| 2019-11-11 | $13.60 | $13.60 | $12.98 | $13.09 | $13.09 | 2,347,420 |
| 2019-11-08 | $13.76 | $13.95 | $13.55 | $13.60 | $13.60 | 1,581,350 |
| 2019-11-07 | $13.73 | $13.89 | $13.49 | $13.72 | $13.72 | 1,898,970 |
| 2019-11-06 | $14.06 | $14.07 | $13.60 | $13.70 | $13.70 | 1,598,540 |
| 2019-11-05 | $14.20 | $14.20 | $13.75 | $14.03 | $14.03 | 1,907,950 |
| 2019-11-04 | $13.99 | $14.28 | $13.99 | $14.22 | $14.22 | 1,973,080 |
| 2019-11-01 | $13.71 | $14.15 | $13.56 | $14.03 | $14.03 | 2,585,560 |
| 2019-10-31 | $14.16 | $14.34 | $13.54 | $13.71 | $13.71 | 2,930,130 |
| 2019-10-30 | $14.11 | $14.50 | $14.10 | $14.17 | $14.17 | 1,841,330 |
| 2019-10-29 | $14.98 | $14.98 | $14.30 | $14.30 | $14.30 | 2,522,590 |
| 2019-10-28 | $14.45 | $14.89 | $14.45 | $14.85 | $14.85 | 2,743,740 |
| 2019-10-25 | $14.41 | $14.56 | $14.11 | $14.51 | $14.51 | 2,063,630 |
| 2019-10-24 | $14.62 | $14.68 | $14.28 | $14.47 | $14.47 | 1,474,770 |
| 2019-10-23 | $14.76 | $14.77 | $14.40 | $14.47 | $14.47 | 1,498,330 |
| 2019-10-22 | $14.31 | $14.75 | $14.31 | $14.69 | $14.69 | 2,029,200 |
| 2019-10-21 | $14.65 | $14.79 | $14.01 | $14.43 | $14.43 | 2,278,060 |
| 2019-10-18 | $14.68 | $14.99 | $14.60 | $14.65 | $14.65 | 2,288,110 |
| 2019-10-17 | $14.61 | $15.02 | $14.61 | $14.71 | $14.71 | 2,103,550 |
| 2019-10-16 | $15.04 | $15.18 | $14.71 | $14.71 | $14.71 | 2,630,490 |
| 2019-10-15 | $15.60 | $15.60 | $14.70 | $14.70 | $14.70 | 5,601,780 |
| 2019-10-14 | $15.91 | $16.17 | $15.83 | $15.96 | $15.96 | 2,986,450 |
| 2019-10-11 | $15.65 | $15.90 | $15.34 | $15.73 | $15.73 | 3,038,030 |
| 2019-10-10 | $15.66 | $15.74 | $15.53 | $15.72 | $15.72 | 2,524,270 |
| 2019-10-09 | $15.04 | $15.60 | $14.98 | $15.58 | $15.58 | 2,819,680 |
| 2019-10-08 | $15.09 | $15.54 | $15.09 | $15.14 | $15.14 | 2,626,390 |
| 2019-10-07 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2019-10-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2019-10-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2019-10-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2019-10-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2019-09-30 | $15.54 | $15.69 | $15.08 | $15.29 | $15.29 | 2,671,650 |
| 2019-09-27 | $15.33 | $15.78 | $15.29 | $15.54 | $15.54 | 3,709,240 |
| 2019-09-26 | $16.17 | $16.43 | $15.27 | $15.31 | $15.31 | 5,714,040 |
| 2019-09-25 | $16.53 | $16.76 | $16.00 | $16.06 | $16.06 | 5,304,420 |
| 2019-09-24 | $16.78 | $17.15 | $16.62 | $16.80 | $16.80 | 5,408,280 |
| 2019-09-23 | $16.98 | $16.99 | $16.41 | $16.75 | $16.75 | 5,364,120 |
| 2019-09-20 | $17.60 | $17.60 | $17.13 | $17.13 | $17.13 | 6,911,430 |
| 2019-09-19 | $17.45 | $17.78 | $16.84 | $17.76 | $17.76 | 9,443,310 |
| 2019-09-18 | $17.20 | $17.78 | $17.08 | $17.45 | $17.45 | 13,088,540 |
| 2019-09-17 | $17.06 | $17.48 | $16.52 | $17.43 | $17.43 | 11,346,480 |
| 2019-09-16 | $18.00 | $18.00 | $17.00 | $17.14 | $17.14 | 13,719,860 |
| 2019-09-13 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2019-09-12 | $16.13 | $17.69 | $16.00 | $17.69 | $17.69 | 16,015,880 |
| 2019-09-11 | $16.52 | $16.65 | $16.05 | $16.08 | $16.08 | 4,862,350 |
| 2019-09-10 | $16.54 | $16.70 | $16.12 | $16.50 | $16.50 | 7,522,060 |
| 2019-09-09 | $16.06 | $16.80 | $15.88 | $16.78 | $16.78 | 10,332,710 |
| 2019-09-06 | $15.71 | $16.30 | $15.70 | $16.04 | $16.04 | 7,652,470 |
| 2019-09-05 | $15.46 | $15.98 | $15.46 | $15.66 | $15.66 | 6,965,010 |
| 2019-09-04 | $15.42 | $15.59 | $15.23 | $15.45 | $15.45 | 4,089,340 |
| 2019-09-03 | $15.19 | $15.52 | $15.09 | $15.45 | $15.45 | 4,676,380 |
| 2019-09-02 | $14.73 | $15.20 | $14.60 | $15.17 | $15.17 | 4,401,090 |
| 2019-08-30 | $15.30 | $15.55 | $14.52 | $14.65 | $14.65 | 5,480,750 |
| 2019-08-29 | $15.38 | $15.54 | $15.21 | $15.21 | $15.21 | 3,846,340 |
| 2019-08-28 | $15.29 | $15.66 | $15.10 | $15.48 | $15.48 | 4,227,130 |
| 2019-08-27 | $15.40 | $15.67 | $15.31 | $15.44 | $15.44 | 5,094,060 |
| 2019-08-26 | $15.28 | $15.74 | $15.11 | $15.28 | $15.28 | 5,011,630 |
| 2019-08-23 | $16.56 | $16.56 | $15.70 | $15.77 | $15.77 | 8,371,230 |
| 2019-08-22 | $16.20 | $16.80 | $15.92 | $16.63 | $16.63 | 8,962,240 |
| 2019-08-21 | $16.37 | $16.55 | $16.06 | $16.20 | $16.20 | 8,580,130 |
| 2019-08-20 | $16.40 | $17.59 | $16.22 | $16.65 | $16.65 | 15,059,290 |
| 2019-08-19 | $16.40 | $16.96 | $16.30 | $16.72 | $16.72 | 15,454,680 |
| 2019-08-16 | $15.72 | $16.46 | $15.39 | $15.85 | $15.85 | 11,986,420 |
| 2019-08-15 | $14.80 | $15.59 | $14.69 | $15.59 | $15.59 | 7,062,530 |
| 2019-08-14 | $15.90 | $15.94 | $15.28 | $15.34 | $15.34 | 8,472,280 |
| 2019-08-13 | $15.23 | $15.73 | $15.11 | $15.57 | $15.57 | 9,742,660 |
| 2019-08-12 | $14.71 | $15.90 | $14.71 | $15.74 | $15.74 | 13,872,750 |
| 2019-08-09 | $15.28 | $15.37 | $14.48 | $14.58 | $14.58 | 7,686,170 |
| 2019-08-08 | $14.98 | $15.48 | $14.91 | $15.28 | $15.28 | 7,337,950 |
| 2019-08-07 | $15.57 | $15.99 | $15.00 | $15.20 | $15.20 | 11,968,370 |
| 2019-08-06 | $14.70 | $15.88 | $14.00 | $15.84 | $15.84 | 13,449,590 |
| 2019-08-05 | $15.02 | $15.55 | $14.88 | $15.11 | $15.11 | 8,729,790 |
| 2019-08-02 | $14.28 | $15.62 | $14.28 | $15.51 | $15.51 | 12,576,200 |
| 2019-08-01 | $14.79 | $15.98 | $14.73 | $15.37 | $15.37 | 20,173,300 |
| 2019-07-31 | $13.47 | $14.74 | $13.45 | $14.74 | $14.74 | 6,112,790 |
| 2019-07-30 | $13.44 | $13.52 | $13.33 | $13.40 | $13.40 | 2,174,790 |
| 2019-07-29 | $13.52 | $13.57 | $13.28 | $13.39 | $13.39 | 2,348,740 |
| 2019-07-26 | $13.30 | $13.60 | $13.22 | $13.51 | $13.51 | 2,430,100 |
| 2019-07-25 | $13.34 | $13.57 | $13.27 | $13.44 | $13.44 | 2,821,090 |
| 2019-07-24 | $13.16 | $13.48 | $13.15 | $13.25 | $13.25 | 2,920,590 |
| 2019-07-23 | $12.82 | $13.10 | $12.68 | $13.09 | $13.09 | 2,496,100 |
| 2019-07-22 | $13.29 | $13.37 | $12.68 | $12.68 | $12.68 | 3,083,320 |
| 2019-07-19 | $13.05 | $13.35 | $13.05 | $13.15 | $13.15 | 2,217,250 |
| 2019-07-18 | $13.36 | $13.38 | $13.01 | $13.01 | $13.01 | 3,109,890 |
| 2019-07-17 | $13.52 | $13.69 | $13.44 | $13.51 | $13.51 | 3,005,260 |
| 2019-07-16 | $13.36 | $13.88 | $13.34 | $13.58 | $13.58 | 3,792,160 |
| 2019-07-15 | $13.10 | $13.54 | $12.76 | $13.42 | $13.42 | 4,826,260 |
| 2019-07-12 | $13.85 | $13.87 | $13.36 | $13.44 | $13.44 | 3,587,510 |
| 2019-07-11 | $13.93 | $14.12 | $13.69 | $13.78 | $13.78 | 3,758,860 |
| 2019-07-10 | $13.78 | $14.20 | $13.78 | $14.01 | $14.01 | 4,605,150 |
| 2019-07-09 | $13.86 | $14.11 | $13.68 | $13.98 | $13.98 | 5,048,320 |
| 2019-07-08 | $14.80 | $14.88 | $13.80 | $13.97 | $13.97 | 9,659,450 |
| 2019-07-05 | $15.58 | $15.58 | $14.87 | $14.99 | $14.99 | 12,827,190 |
| 2019-07-04 | $15.98 | $16.55 | $15.45 | $15.67 | $15.67 | 20,857,000 |
| 2019-07-03 | $18.24 | $20.06 | $16.85 | $17.16 | $17.16 | 28,757,840 |
| 2019-07-02 | $17.80 | $18.24 | $17.41 | $18.24 | $18.24 | 24,633,040 |
| 2019-07-01 | $15.50 | $16.58 | $15.27 | $16.58 | $16.58 | 4,368,490 |
| 2019-06-28 | $15.57 | $15.70 | $14.89 | $15.07 | $15.07 | 4,671,870 |
| 2019-06-27 | $15.53 | $15.95 | $15.41 | $15.72 | $15.72 | 6,171,690 |
| 2019-06-26 | $15.46 | $15.82 | $15.32 | $15.53 | $15.53 | 5,801,230 |
| 2019-06-25 | $15.03 | $15.89 | $14.73 | $15.70 | $15.70 | 8,261,380 |
| 2019-06-24 | $15.16 | $15.39 | $14.80 | $15.02 | $15.02 | 3,511,600 |
| 2019-06-21 | $14.99 | $15.80 | $14.99 | $15.29 | $15.29 | 6,288,110 |
| 2019-06-20 | $14.60 | $14.98 | $14.32 | $14.82 | $14.82 | 5,115,320 |
| 2019-06-19 | $15.36 | $15.55 | $14.88 | $14.94 | $14.94 | 4,310,960 |
| 2019-06-18 | $15.19 | $15.36 | $14.64 | $14.93 | $14.93 | 3,186,580 |
| 2019-06-17 | $15.11 | $15.40 | $15.03 | $15.21 | $15.21 | 3,263,260 |
| 2019-06-14 | $15.68 | $15.78 | $14.85 | $15.19 | $15.19 | 5,134,380 |
| 2019-06-13 | $15.90 | $16.09 | $15.51 | $15.60 | $15.60 | 7,348,400 |
| 2019-06-12 | $15.40 | $16.48 | $15.20 | $16.11 | $16.11 | 12,804,060 |
| 2019-06-11 | $15.47 | $16.18 | $15.05 | $15.70 | $15.70 | 14,834,680 |
| 2019-06-10 | $13.71 | $15.04 | $13.67 | $15.04 | $15.04 | 4,448,850 |
| 2019-06-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2019-06-06 | $14.30 | $14.30 | $13.42 | $13.67 | $13.67 | 9,123,590 |
| 2019-06-05 | $13.98 | $15.22 | $13.80 | $14.70 | $14.70 | 12,399,620 |
| 2019-06-04 | $14.17 | $14.79 | $13.63 | $13.84 | $13.84 | 7,181,550 |
| 2019-06-03 | $13.60 | $14.18 | $13.33 | $14.15 | $14.15 | 5,260,960 |
| 2019-05-31 | $13.75 | $14.09 | $13.61 | $13.69 | $13.69 | 3,710,440 |
| 2019-05-30 | $13.47 | $13.94 | $13.22 | $13.94 | $13.94 | 5,585,840 |
| 2019-05-29 | $13.52 | $13.83 | $13.41 | $13.56 | $13.56 | 3,684,570 |
| 2019-05-28 | $13.51 | $13.94 | $13.38 | $13.71 | $13.71 | 5,443,030 |
| 2019-05-27 | $13.32 | $13.80 | $13.01 | $13.71 | $13.71 | 4,637,120 |
| 2019-05-24 | $13.50 | $13.60 | $12.95 | $13.21 | $13.21 | 4,389,610 |
| 2019-05-23 | $14.00 | $14.00 | $13.20 | $13.47 | $13.47 | 9,345,830 |
| 2019-05-22 | $12.85 | $14.10 | $12.70 | $14.10 | $14.10 | 10,847,860 |
| 2019-05-21 | $12.65 | $12.98 | $12.53 | $12.82 | $12.82 | 2,459,580 |
| 2019-05-20 | $12.33 | $12.75 | $12.27 | $12.63 | $12.63 | 2,135,500 |
| 2019-05-17 | $12.91 | $13.20 | $12.25 | $12.43 | $12.43 | 3,940,220 |
| 2019-05-16 | $12.87 | $12.94 | $12.68 | $12.88 | $12.88 | 2,431,760 |
| 2019-05-15 | $12.99 | $13.08 | $12.76 | $12.95 | $12.95 | 2,780,160 |
| 2019-05-14 | $12.55 | $13.07 | $12.51 | $12.79 | $12.79 | 3,043,940 |
| 2019-05-13 | $12.71 | $12.99 | $12.57 | $12.78 | $12.78 | 2,545,130 |
| 2019-05-10 | $12.32 | $12.95 | $12.05 | $12.93 | $12.93 | 4,480,190 |
| 2019-05-09 | $12.25 | $12.74 | $12.23 | $12.29 | $12.29 | 3,267,780 |
| 2019-05-08 | $12.51 | $12.95 | $12.25 | $12.47 | $12.47 | 4,118,760 |
| 2019-05-07 | $13.03 | $13.23 | $12.37 | $12.82 | $12.82 | 3,647,460 |
| 2019-05-06 | $13.66 | $14.01 | $12.59 | $12.84 | $12.84 | 4,397,130 |
| 2019-05-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-05-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-05-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-04-30 | $13.67 | $14.44 | $13.67 | $13.98 | $13.98 | 3,958,490 |
| 2019-04-29 | $15.08 | $15.24 | $13.78 | $13.78 | $13.78 | 6,469,290 |
| 2019-04-26 | $14.73 | $15.68 | $14.56 | $14.80 | $14.80 | 6,837,210 |
| 2019-04-25 | $16.35 | $16.35 | $15.15 | $15.15 | $15.15 | 13,734,340 |
| 2019-04-24 | $16.21 | $17.73 | $14.51 | $16.83 | $16.83 | 17,065,420 |
| 2019-04-23 | $16.23 | $17.03 | $15.80 | $16.12 | $16.12 | 6,824,720 |
| 2019-04-22 | $16.44 | $17.10 | $16.15 | $16.22 | $16.22 | 7,799,650 |
| 2019-04-19 | $15.90 | $16.55 | $15.66 | $16.44 | $16.44 | 7,110,700 |
| 2019-04-18 | $15.80 | $16.71 | $15.70 | $16.15 | $16.15 | 9,282,570 |
| 2019-04-17 | $15.80 | $16.38 | $15.60 | $15.82 | $15.82 | 5,255,570 |
| 2019-04-16 | $14.98 | $16.10 | $14.75 | $15.95 | $15.95 | 7,203,430 |
| 2019-04-15 | $15.28 | $15.40 | $14.90 | $14.95 | $14.95 | 2,736,420 |
| 2019-04-12 | $14.72 | $15.05 | $14.63 | $14.90 | $14.90 | 2,004,150 |
| 2019-04-11 | $15.13 | $15.13 | $14.65 | $14.69 | $14.69 | 3,457,340 |
| 2019-04-10 | $14.96 | $15.23 | $14.76 | $15.08 | $15.08 | 5,238,800 |
| 2019-04-09 | $15.52 | $15.93 | $15.40 | $15.71 | $15.71 | 3,799,960 |
| 2019-04-08 | $16.12 | $16.15 | $15.21 | $15.49 | $15.49 | 5,043,830 |
| 2019-04-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2019-04-04 | $16.40 | $16.53 | $15.91 | $15.96 | $15.96 | 6,139,000 |
| 2019-04-03 | $16.40 | $16.55 | $16.00 | $16.44 | $16.44 | 7,408,930 |
| 2019-04-02 | $17.32 | $17.32 | $16.25 | $16.34 | $16.34 | 14,211,760 |
| 2019-04-01 | $15.09 | $16.53 | $15.09 | $16.53 | $16.53 | 8,514,330 |
| 2019-03-29 | $14.73 | $15.10 | $14.53 | $15.03 | $15.03 | 3,541,520 |
| 2019-03-28 | $14.56 | $15.28 | $14.56 | $14.78 | $14.78 | 3,993,180 |
| 2019-03-27 | $14.78 | $14.85 | $14.52 | $14.73 | $14.73 | 2,300,700 |
| 2019-03-26 | $15.21 | $15.30 | $14.58 | $14.62 | $14.62 | 3,770,440 |
| 2019-03-25 | $15.05 | $15.51 | $15.04 | $15.17 | $15.17 | 3,776,840 |
| 2019-03-22 | $15.33 | $15.65 | $15.00 | $15.38 | $15.38 | 3,404,990 |
| 2019-03-21 | $15.19 | $15.54 | $15.10 | $15.33 | $15.33 | 3,903,780 |
| 2019-03-20 | $15.26 | $15.56 | $14.88 | $15.17 | $15.17 | 3,483,840 |
| 2019-03-19 | $15.37 | $15.70 | $15.29 | $15.32 | $15.32 | 3,821,570 |
| 2019-03-18 | $15.26 | $15.50 | $15.07 | $15.44 | $15.44 | 3,465,120 |
| 2019-03-15 | $15.52 | $15.65 | $14.83 | $15.25 | $15.25 | 4,594,300 |
| 2019-03-14 | $15.25 | $15.80 | $14.30 | $15.24 | $15.24 | 6,237,570 |
| 2019-03-13 | $16.18 | $16.29 | $15.20 | $15.40 | $15.40 | 8,361,330 |
| 2019-03-12 | $15.98 | $16.89 | $15.26 | $16.44 | $16.44 | 12,691,820 |
| 2019-03-11 | $15.26 | $15.79 | $15.17 | $15.78 | $15.78 | 5,804,230 |
| 2019-03-08 | $15.11 | $16.12 | $15.05 | $15.13 | $15.13 | 8,514,790 |
| 2019-03-07 | $15.87 | $15.88 | $15.40 | $15.71 | $15.71 | 8,168,160 |
| 2019-03-06 | $15.65 | $15.80 | $15.30 | $15.58 | $15.58 | 8,558,120 |
| 2019-03-05 | $14.86 | $15.81 | $14.72 | $15.65 | $15.65 | 8,246,530 |
| 2019-03-04 | $14.80 | $15.24 | $14.71 | $14.83 | $14.83 | 5,850,140 |
| 2019-03-01 | $14.83 | $14.89 | $14.38 | $14.62 | $14.62 | 3,242,020 |
| 2019-02-28 | $14.67 | $14.85 | $14.38 | $14.75 | $14.75 | 3,929,830 |
| 2019-02-27 | $14.54 | $14.96 | $14.38 | $14.70 | $14.70 | 5,013,070 |
| 2019-02-26 | $15.08 | $15.12 | $14.50 | $14.54 | $14.54 | 7,048,470 |
| 2019-02-25 | $14.72 | $15.24 | $14.45 | $15.13 | $15.13 | 8,241,640 |
| 2019-02-22 | $13.96 | $14.50 | $13.75 | $14.44 | $14.44 | 6,019,550 |
| 2019-02-21 | $13.85 | $14.46 | $13.68 | $13.98 | $13.98 | 6,693,190 |
| 2019-02-20 | $13.71 | $13.98 | $13.50 | $13.84 | $13.84 | 3,215,670 |
| 2019-02-19 | $13.92 | $14.04 | $13.52 | $13.78 | $13.78 | 3,644,140 |
| 2019-02-18 | $13.31 | $13.80 | $13.31 | $13.77 | $13.77 | 3,650,870 |
| 2019-02-15 | $13.24 | $13.56 | $13.16 | $13.28 | $13.28 | 3,488,720 |
| 2019-02-14 | $13.24 | $13.40 | $13.11 | $13.25 | $13.25 | 3,021,300 |
| 2019-02-13 | $12.76 | $13.60 | $12.68 | $13.31 | $13.31 | 5,337,400 |
| 2019-02-12 | $12.79 | $13.07 | $12.66 | $12.82 | $12.82 | 3,244,010 |
| 2019-02-11 | $12.32 | $12.79 | $12.32 | $12.72 | $12.72 | 2,707,200 |
| 2019-02-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-02-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-02-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-02-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-02-04 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-02-01 | $11.90 | $12.28 | $11.86 | $12.26 | $12.26 | 1,697,610 |
| 2019-01-31 | $12.06 | $12.28 | $11.50 | $11.79 | $11.79 | 2,400,840 |
| 2019-01-30 | $12.07 | $12.45 | $11.98 | $12.00 | $12.00 | 1,825,010 |
| 2019-01-29 | $12.63 | $12.83 | $11.85 | $12.35 | $12.35 | 2,959,410 |
| 2019-01-28 | $13.66 | $13.93 | $12.32 | $12.61 | $12.61 | 4,282,630 |
| 2019-01-25 | $14.16 | $14.18 | $13.61 | $13.63 | $13.63 | 2,643,750 |
| 2019-01-24 | $13.96 | $14.24 | $13.80 | $14.14 | $14.14 | 2,514,400 |
| 2019-01-23 | $13.88 | $14.06 | $13.60 | $14.00 | $14.00 | 1,950,140 |
| 2019-01-22 | $14.26 | $14.26 | $13.90 | $14.00 | $14.00 | 2,216,040 |
| 2019-01-21 | $13.86 | $14.37 | $13.86 | $14.20 | $14.20 | 3,180,320 |
| 2019-01-18 | $14.01 | $14.10 | $13.57 | $13.90 | $13.90 | 3,099,920 |
| 2019-01-17 | $14.52 | $14.65 | $13.82 | $13.95 | $13.95 | 4,609,310 |
| 2019-01-16 | $14.86 | $15.02 | $14.49 | $14.52 | $14.52 | 4,377,630 |
| 2019-01-15 | $14.51 | $15.15 | $14.51 | $15.01 | $15.01 | 5,436,890 |
| 2019-01-14 | $15.06 | $15.15 | $14.38 | $14.78 | $14.78 | 5,515,310 |
| 2019-01-11 | $15.13 | $15.64 | $14.97 | $15.12 | $15.12 | 8,140,450 |
| 2019-01-10 | $14.59 | $15.52 | $14.43 | $15.20 | $15.20 | 9,621,670 |
| 2019-01-09 | $14.55 | $15.12 | $14.20 | $14.63 | $14.63 | 7,446,290 |
| 2019-01-08 | $14.60 | $15.17 | $14.41 | $14.72 | $14.72 | 5,218,410 |
| 2019-01-07 | $14.26 | $14.89 | $14.26 | $14.68 | $14.68 | 4,982,840 |
| 2019-01-04 | $13.53 | $14.36 | $13.45 | $14.31 | $14.31 | 5,215,040 |
| 2019-01-03 | $14.80 | $14.85 | $13.82 | $13.99 | $13.99 | 7,868,540 |
| 2019-01-02 | $14.63 | $15.09 | $14.58 | $15.00 | $15.00 | 7,071,010 |
| 2019-01-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2018-12-31 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2018-12-28 | $14.92 | $14.99 | $14.40 | $14.58 | $14.58 | 6,466,370 |
| 2018-12-27 | $15.40 | $15.54 | $14.84 | $14.85 | $14.85 | 8,219,740 |
| 2018-12-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-12-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-12-24 | $14.81 | $15.88 | $14.81 | $15.48 | $15.48 | 14,512,100 |
| 2018-12-21 | $15.53 | $16.15 | $14.73 | $14.80 | $14.80 | 18,898,480 |
| 2018-12-20 | $13.82 | $15.31 | $13.68 | $15.31 | $15.31 | 11,473,240 |
| 2018-12-19 | $14.09 | $14.80 | $13.85 | $13.92 | $13.92 | 8,769,790 |
| 2018-12-18 | $13.70 | $14.58 | $13.69 | $14.16 | $14.16 | 9,530,780 |
| 2018-12-17 | $13.41 | $13.92 | $13.15 | $13.91 | $13.91 | 4,526,010 |
| 2018-12-14 | $14.10 | $14.10 | $13.61 | $13.65 | $13.65 | 5,673,410 |
| 2018-12-13 | $13.59 | $14.49 | $13.55 | $14.24 | $14.24 | 10,442,770 |
| 2018-12-12 | $13.91 | $14.00 | $13.55 | $13.62 | $13.62 | 6,082,610 |
| 2018-12-11 | $13.50 | $14.50 | $13.23 | $14.23 | $14.23 | 8,995,600 |
| 2018-12-10 | $12.94 | $13.79 | $12.90 | $13.43 | $13.43 | 6,115,180 |
| 2018-12-07 | $13.15 | $13.48 | $13.04 | $13.15 | $13.15 | 5,113,270 |
| 2018-12-06 | $13.46 | $13.50 | $12.75 | $12.95 | $12.95 | 5,945,940 |
| 2018-12-05 | $13.59 | $13.77 | $13.40 | $13.56 | $13.56 | 6,292,180 |
| 2018-12-04 | $13.58 | $14.37 | $13.30 | $14.11 | $14.11 | 11,001,130 |
| 2018-12-03 | $13.58 | $14.42 | $13.45 | $13.80 | $13.80 | 12,705,720 |
| 2018-11-30 | $12.48 | $13.50 | $12.48 | $13.31 | $13.31 | 11,733,260 |
| 2018-11-29 | $14.88 | $15.04 | $13.06 | $13.18 | $13.18 | 17,870,740 |
| 2018-11-28 | $13.57 | $14.00 | $13.50 | $14.00 | $14.00 | 8,799,030 |
| 2018-11-27 | $11.68 | $12.73 | $11.68 | $12.73 | $12.73 | 6,078,900 |
| 2018-11-26 | $11.45 | $11.77 | $11.40 | $11.57 | $11.57 | 1,436,770 |
| 2018-11-23 | $12.32 | $12.36 | $11.42 | $11.47 | $11.47 | 2,611,510 |
| 2018-11-22 | $12.34 | $12.44 | $12.21 | $12.27 | $12.27 | 1,686,640 |
| 2018-11-21 | $11.89 | $12.36 | $11.83 | $12.36 | $12.36 | 2,248,070 |
| 2018-11-20 | $12.45 | $12.64 | $12.03 | $12.08 | $12.08 | 2,790,400 |
| 2018-11-19 | $12.79 | $12.85 | $12.54 | $12.65 | $12.65 | 3,004,990 |
| 2018-11-16 | $12.72 | $12.91 | $12.49 | $12.87 | $12.87 | 5,223,700 |
| 2018-11-15 | $12.36 | $12.82 | $12.21 | $12.72 | $12.72 | 5,525,490 |
| 2018-11-14 | $12.32 | $12.43 | $12.22 | $12.29 | $12.29 | 3,224,900 |
| 2018-11-13 | $12.10 | $12.49 | $12.09 | $12.42 | $12.42 | 4,733,480 |
| 2018-11-12 | $12.00 | $12.43 | $11.89 | $12.37 | $12.37 | 4,464,320 |
| 2018-11-09 | $11.75 | $12.37 | $11.75 | $12.10 | $12.10 | 4,570,100 |
| 2018-11-08 | $12.05 | $12.19 | $11.84 | $11.85 | $11.85 | 3,247,260 |
| 2018-11-07 | $11.90 | $12.50 | $11.90 | $12.00 | $12.00 | 5,527,200 |
| 2018-11-06 | $12.02 | $12.09 | $11.74 | $11.99 | $11.99 | 3,571,170 |
| 2018-11-05 | $12.07 | $12.29 | $11.97 | $12.18 | $12.18 | 4,946,880 |
| 2018-11-02 | $12.36 | $12.49 | $11.93 | $12.30 | $12.30 | 8,535,760 |
| 2018-11-01 | $11.25 | $12.24 | $11.18 | $12.24 | $12.24 | 5,031,720 |
| 2018-10-31 | $11.04 | $11.25 | $10.94 | $11.13 | $11.13 | 2,343,280 |
| 2018-10-30 | $10.91 | $11.13 | $10.58 | $10.96 | $10.96 | 1,967,600 |
| 2018-10-29 | $11.01 | $11.22 | $10.84 | $10.97 | $10.97 | 1,686,680 |
| 2018-10-26 | $10.94 | $11.60 | $10.83 | $11.20 | $11.20 | 2,856,860 |
| 2018-10-25 | $10.80 | $10.93 | $10.54 | $10.88 | $10.88 | 2,083,650 |
| 2018-10-24 | $11.20 | $11.42 | $11.10 | $11.20 | $11.20 | 1,537,740 |
| 2018-10-23 | $11.46 | $11.75 | $11.20 | $11.27 | $11.27 | 1,639,700 |
| 2018-10-22 | $11.29 | $11.74 | $11.18 | $11.53 | $11.53 | 2,870,930 |
| 2018-10-19 | $10.45 | $11.10 | $10.39 | $11.06 | $11.06 | 2,436,890 |
| 2018-10-18 | $11.21 | $11.21 | $10.61 | $10.61 | $10.61 | 1,810,310 |
| 2018-10-17 | $11.08 | $11.35 | $10.89 | $11.18 | $11.18 | 2,141,400 |
| 2018-10-16 | $11.22 | $11.62 | $10.87 | $11.00 | $11.00 | 1,980,400 |
| 2018-10-15 | $11.01 | $11.89 | $11.01 | $11.31 | $11.31 | 3,151,340 |
| 2018-10-12 | $11.60 | $11.60 | $10.42 | $11.22 | $11.22 | 2,921,200 |
| 2018-10-11 | $11.56 | $12.69 | $11.38 | $11.58 | $11.58 | 3,996,390 |
| 2018-10-10 | $11.99 | $12.20 | $11.88 | $12.07 | $12.07 | 1,393,880 |
| 2018-10-09 | $11.99 | $12.01 | $11.80 | $11.89 | $11.89 | 874,340 |
| 2018-10-08 | $12.20 | $12.20 | $11.80 | $11.84 | $11.84 | 1,985,910 |
| 2018-10-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2018-10-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2018-10-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2018-10-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2018-10-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2018-09-28 | $12.38 | $12.58 | $12.38 | $12.49 | $12.49 | 1,049,270 |
| 2018-09-27 | $12.93 | $12.94 | $12.22 | $12.33 | $12.33 | 2,311,650 |
| 2018-09-26 | $12.99 | $13.10 | $12.86 | $12.95 | $12.95 | 1,729,850 |
| 2018-09-25 | $12.99 | $13.09 | $12.85 | $12.93 | $12.93 | 1,322,530 |
| 2018-09-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2018-09-21 | $12.90 | $13.30 | $12.71 | $13.10 | $13.10 | 2,239,300 |
| 2018-09-20 | $13.00 | $13.19 | $12.83 | $12.90 | $12.90 | 2,121,640 |
| 2018-09-19 | $12.66 | $13.38 | $12.61 | $13.06 | $13.06 | 3,402,970 |
| 2018-09-18 | $12.38 | $12.72 | $12.38 | $12.69 | $12.69 | 1,529,030 |
| 2018-09-17 | $12.85 | $12.86 | $12.44 | $12.46 | $12.46 | 1,963,040 |
| 2018-09-14 | $13.43 | $13.50 | $12.97 | $12.98 | $12.98 | 2,132,080 |
| 2018-09-13 | $13.20 | $13.44 | $12.96 | $13.41 | $13.41 | 3,055,420 |
| 2018-09-12 | $13.10 | $13.15 | $12.85 | $12.96 | $12.96 | 1,684,710 |
| 2018-09-11 | $12.99 | $13.26 | $12.80 | $13.04 | $13.04 | 2,315,240 |
| 2018-09-10 | $13.49 | $13.49 | $12.85 | $12.90 | $12.90 | 2,928,490 |
| 2018-09-07 | $13.40 | $14.10 | $13.40 | $13.59 | $13.59 | 3,129,430 |
| 2018-09-06 | $13.62 | $13.95 | $13.20 | $13.46 | $13.46 | 3,049,670 |
| 2018-09-05 | $13.74 | $14.27 | $13.62 | $13.70 | $13.70 | 4,168,940 |
| 2018-09-04 | $13.50 | $13.85 | $13.45 | $13.73 | $13.73 | 2,458,080 |
| 2018-09-03 | $13.65 | $13.75 | $13.02 | $13.46 | $13.46 | 2,661,680 |
| 2018-08-31 | $13.50 | $14.30 | $13.50 | $13.80 | $13.80 | 2,927,750 |
| 2018-08-30 | $14.10 | $14.15 | $13.55 | $13.60 | $13.60 | 2,240,800 |
| 2018-08-29 | $14.27 | $14.33 | $13.92 | $14.04 | $14.04 | 2,847,820 |
| 2018-08-28 | $14.15 | $14.47 | $14.03 | $14.37 | $14.37 | 5,287,160 |
| 2018-08-27 | $13.85 | $14.27 | $13.85 | $14.07 | $14.07 | 3,813,350 |
| 2018-08-24 | $14.09 | $14.20 | $13.85 | $13.85 | $13.85 | 2,623,700 |
| 2018-08-23 | $13.77 | $14.37 | $13.70 | $14.24 | $14.24 | 4,306,520 |
| 2018-08-22 | $14.43 | $14.43 | $13.92 | $13.92 | $13.92 | 3,250,530 |
| 2018-08-21 | $14.06 | $14.57 | $13.76 | $14.43 | $14.43 | 6,516,910 |
| 2018-08-20 | $13.01 | $14.48 | $13.01 | $14.30 | $14.30 | 6,435,060 |
| 2018-08-17 | $13.69 | $13.89 | $13.23 | $13.26 | $13.26 | 2,298,580 |
| 2018-08-16 | $13.08 | $14.40 | $12.42 | $13.68 | $13.68 | 4,481,880 |
| 2018-08-15 | $13.57 | $13.71 | $13.25 | $13.26 | $13.26 | 1,667,570 |
| 2018-08-14 | $13.61 | $13.74 | $13.49 | $13.57 | $13.57 | 1,938,970 |
| 2018-08-13 | $13.30 | $13.96 | $13.10 | $13.78 | $13.78 | 3,514,670 |
| 2018-08-10 | $12.90 | $13.88 | $12.88 | $13.55 | $13.55 | 3,339,000 |
| 2018-08-09 | $12.32 | $13.60 | $12.32 | $13.12 | $13.12 | 3,295,980 |
| 2018-08-08 | $12.69 | $12.79 | $12.36 | $12.36 | $12.36 | 1,278,790 |
| 2018-08-07 | $12.33 | $12.69 | $12.18 | $12.66 | $12.66 | 1,522,230 |
| 2018-08-06 | $12.45 | $12.67 | $12.16 | $12.29 | $12.29 | 1,122,440 |
| 2018-08-03 | $12.78 | $12.95 | $12.62 | $12.64 | $12.64 | 1,395,740 |
| 2018-08-02 | $13.59 | $13.59 | $12.30 | $12.81 | $12.81 | 2,155,700 |
| 2018-08-01 | $13.97 | $14.03 | $13.37 | $13.37 | $13.37 | 1,357,000 |
| 2018-07-31 | $13.70 | $13.98 | $13.65 | $13.90 | $13.90 | 1,321,660 |
| 2018-07-30 | $14.50 | $14.59 | $13.63 | $13.78 | $13.78 | 3,113,770 |
| 2018-07-27 | $14.95 | $14.95 | $14.56 | $14.56 | $14.56 | 2,333,760 |
| 2018-07-26 | $15.26 | $15.44 | $14.89 | $14.93 | $14.93 | 3,089,610 |
| 2018-07-25 | $15.30 | $15.58 | $15.24 | $15.35 | $15.35 | 2,742,580 |
| 2018-07-24 | $15.27 | $15.44 | $15.02 | $15.44 | $15.44 | 3,195,230 |
| 2018-07-23 | $15.21 | $15.52 | $15.05 | $15.26 | $15.26 | 2,422,490 |
| 2018-07-20 | $14.90 | $15.32 | $14.80 | $15.31 | $15.31 | 2,373,150 |
| 2018-07-19 | $15.40 | $15.68 | $14.85 | $15.07 | $15.07 | 3,626,530 |
| 2018-07-18 | $16.07 | $16.16 | $15.01 | $15.35 | $15.35 | 3,688,800 |
| 2018-07-17 | $15.88 | $16.07 | $15.60 | $16.02 | $16.02 | 4,361,630 |
| 2018-07-16 | $15.38 | $16.48 | $15.38 | $16.03 | $16.03 | 7,417,380 |
| 2018-07-13 | $15.68 | $15.75 | $15.31 | $15.36 | $15.36 | 3,819,190 |
| 2018-07-12 | $15.76 | $16.20 | $15.54 | $15.63 | $15.63 | 6,075,060 |
| 2018-07-11 | $15.54 | $15.60 | $14.81 | $15.20 | $15.20 | 4,587,080 |
| 2018-07-10 | $15.42 | $16.20 | $15.33 | $15.90 | $15.90 | 4,840,420 |
| 2018-07-09 | $15.09 | $15.38 | $15.06 | $15.32 | $15.32 | 3,072,930 |
| 2018-07-06 | $15.02 | $15.44 | $14.41 | $14.90 | $14.90 | 4,817,990 |
| 2018-07-05 | $16.02 | $16.15 | $14.78 | $14.81 | $14.81 | 6,442,530 |
| 2018-07-04 | $16.15 | $16.90 | $15.91 | $16.35 | $16.35 | 8,879,090 |
| 2018-07-03 | $15.50 | $16.69 | $15.33 | $16.42 | $16.42 | 7,430,500 |
| 2018-07-02 | $15.90 | $16.30 | $15.33 | $15.52 | $15.52 | 4,870,440 |
| 2018-06-29 | $15.30 | $16.00 | $15.20 | $15.91 | $15.91 | 5,822,750 |
| 2018-06-28 | $15.80 | $16.09 | $15.33 | $15.41 | $15.41 | 5,003,160 |
| 2018-06-27 | $15.68 | $15.87 | $15.38 | $15.45 | $15.45 | 4,137,980 |
| 2018-06-26 | $14.95 | $15.77 | $14.58 | $15.68 | $15.68 | 5,443,180 |
| 2018-06-25 | $15.39 | $15.58 | $14.99 | $15.24 | $15.24 | 4,393,700 |
| 2018-06-22 | $14.80 | $15.63 | $14.74 | $15.15 | $15.15 | 5,400,690 |
| 2018-06-21 | $16.00 | $16.47 | $14.66 | $14.68 | $14.68 | 6,907,890 |
| 2018-06-20 | $15.24 | $16.95 | $15.24 | $16.25 | $16.25 | 8,099,360 |
| 2018-06-19 | $17.70 | $17.74 | $16.87 | $16.87 | $16.87 | 6,033,980 |
| 2018-06-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2018-06-15 | $19.55 | $19.77 | $18.63 | $18.74 | $18.74 | 8,901,740 |
| 2018-06-14 | $19.06 | $20.20 | $18.38 | $19.84 | $19.84 | 14,186,310 |
| 2018-06-13 | $18.76 | $19.55 | $18.21 | $19.55 | $19.55 | 11,637,290 |
| 2018-06-12 | $19.75 | $19.80 | $18.12 | $19.15 | $19.15 | 12,124,800 |
| 2018-06-11 | $19.65 | $20.34 | $19.01 | $19.80 | $19.80 | 20,463,040 |
| 2018-06-08 | $17.63 | $19.39 | $17.63 | $19.39 | $19.39 | 8,208,490 |
| 2018-06-07 | $18.96 | $18.97 | $17.50 | $17.63 | $17.63 | 8,471,040 |
| 2018-06-06 | $19.20 | $19.31 | $18.25 | $18.72 | $18.72 | 9,910,060 |
| 2018-06-05 | $18.20 | $19.27 | $18.12 | $19.03 | $19.03 | 12,105,650 |
| 2018-06-04 | $18.10 | $18.88 | $17.33 | $18.40 | $18.40 | 9,157,350 |
| 2018-06-01 | $25.31 | $25.49 | $23.32 | $23.33 | $17.83 | 9,902,790 |
| 2018-05-31 | $24.79 | $25.96 | $23.82 | $25.91 | $19.81 | 12,225,140 |
| 2018-05-30 | $26.15 | $27.42 | $24.94 | $24.94 | $19.07 | 15,640,720 |
| 2018-05-29 | $26.20 | $27.71 | $26.00 | $27.71 | $21.18 | 23,189,230 |
| 2018-05-28 | $23.45 | $25.19 | $23.45 | $25.19 | $19.26 | 6,008,850 |
| 2018-05-25 | $22.52 | $22.97 | $22.35 | $22.90 | $17.51 | 2,482,900 |
| 2018-05-24 | $22.93 | $22.98 | $22.50 | $22.61 | $17.28 | 3,082,300 |
| 2018-05-23 | $23.91 | $23.96 | $22.82 | $22.93 | $17.53 | 5,186,910 |
| 2018-05-22 | $24.00 | $25.78 | $23.35 | $24.20 | $18.50 | 7,991,150 |
| 2018-05-21 | $23.18 | $24.37 | $23.15 | $24.03 | $18.37 | 6,430,200 |
| 2018-05-18 | $23.30 | $23.30 | $22.69 | $23.05 | $17.62 | 3,481,310 |
| 2018-05-17 | $22.43 | $23.43 | $22.31 | $23.38 | $17.87 | 4,654,410 |
| 2018-05-16 | $22.60 | $22.78 | $22.25 | $22.44 | $17.15 | 2,192,310 |
| 2018-05-15 | $22.54 | $22.81 | $21.93 | $22.79 | $17.42 | 3,584,110 |
| 2018-05-14 | $22.42 | $23.49 | $22.42 | $22.85 | $17.47 | 4,975,850 |
| 2018-05-11 | $22.99 | $23.10 | $22.21 | $22.42 | $17.14 | 3,533,200 |
| 2018-05-10 | $23.15 | $23.35 | $22.82 | $23.00 | $17.58 | 3,332,100 |
| 2018-05-09 | $23.51 | $23.71 | $22.71 | $23.13 | $17.68 | 4,514,190 |
| 2018-05-08 | $23.50 | $23.85 | $23.00 | $23.71 | $18.12 | 6,080,760 |
| 2018-05-07 | $22.70 | $24.26 | $22.70 | $23.90 | $18.27 | 7,778,060 |
| 2018-05-04 | $23.11 | $23.44 | $22.44 | $22.81 | $17.44 | 6,164,470 |
| 2018-05-03 | $23.29 | $23.72 | $21.83 | $23.59 | $18.03 | 9,700,970 |
| 2018-05-02 | $22.98 | $24.89 | $22.51 | $24.26 | $18.55 | 12,715,840 |
| 2018-05-01 | $22.96 | $22.96 | $22.96 | $22.96 | $17.55 | 0 |
| 2018-04-30 | $22.96 | $22.96 | $22.96 | $22.96 | $17.55 | 0 |
| 2018-04-27 | $23.40 | $23.68 | $22.29 | $22.96 | $17.55 | 9,976,620 |
| 2018-04-26 | $25.45 | $26.20 | $23.40 | $23.48 | $17.95 | 16,126,290 |
| 2018-04-25 | $22.21 | $24.99 | $22.21 | $24.99 | $19.10 | 10,237,850 |
| 2018-04-24 | $20.77 | $22.72 | $20.65 | $22.72 | $17.37 | 13,154,330 |
| 2018-04-23 | $18.99 | $20.65 | $18.70 | $20.65 | $15.79 | 7,759,930 |
| 2018-04-20 | $19.80 | $20.09 | $18.66 | $18.77 | $14.35 | 2,278,710 |
| 2018-04-19 | $20.01 | $20.45 | $19.75 | $19.99 | $15.28 | 2,214,540 |
| 2018-04-18 | $20.12 | $20.35 | $18.61 | $20.15 | $15.40 | 3,638,890 |
| 2018-04-17 | $20.90 | $21.45 | $19.87 | $19.90 | $15.21 | 2,707,150 |
| 2018-04-16 | $20.02 | $20.68 | $20.00 | $20.56 | $15.72 | 1,864,260 |
| 2018-04-13 | $21.58 | $21.58 | $20.16 | $20.25 | $15.48 | 2,874,650 |
| 2018-04-12 | $20.75 | $21.65 | $20.50 | $20.96 | $16.02 | 4,267,310 |
| 2018-04-11 | $19.85 | $21.09 | $19.82 | $20.80 | $15.90 | 3,882,810 |
| 2018-04-10 | $20.39 | $20.70 | $19.55 | $19.95 | $15.25 | 3,068,610 |
| 2018-04-09 | $19.79 | $20.94 | $19.66 | $20.56 | $15.72 | 2,995,200 |
| 2018-04-06 | $20.31 | $20.31 | $20.31 | $20.31 | $15.53 | 0 |
| 2018-04-05 | $20.31 | $20.31 | $20.31 | $20.31 | $15.53 | 0 |
| 2018-04-04 | $20.51 | $21.16 | $20.06 | $20.31 | $15.53 | 3,767,650 |
| 2018-04-03 | $20.07 | $20.67 | $20.00 | $20.33 | $15.54 | 4,444,980 |
| 2018-04-02 | $21.67 | $22.20 | $20.63 | $20.78 | $15.89 | 9,149,490 |
| 2018-03-30 | $18.90 | $20.67 | $18.90 | $20.67 | $15.80 | 5,103,090 |
| 2018-03-29 | $18.63 | $19.25 | $18.63 | $18.79 | $14.36 | 1,863,430 |
| 2018-03-28 | $18.02 | $19.46 | $18.01 | $18.61 | $14.23 | 2,432,500 |
| 2018-03-27 | $18.00 | $18.63 | $17.67 | $18.35 | $14.03 | 1,595,860 |
| 2018-03-26 | $16.80 | $17.68 | $16.57 | $17.62 | $13.47 | 1,146,160 |
| 2018-03-23 | $18.40 | $18.47 | $17.01 | $17.20 | $13.15 | 1,967,060 |
| 2018-03-22 | $18.77 | $19.03 | $18.50 | $18.90 | $14.45 | 1,337,710 |
| 2018-03-21 | $18.95 | $19.58 | $18.11 | $18.78 | $14.36 | 1,786,010 |
| 2018-03-20 | $18.60 | $18.95 | $18.38 | $18.89 | $14.44 | 1,204,600 |
| 2018-03-19 | $18.50 | $18.96 | $18.31 | $18.65 | $14.26 | 973,900 |
| 2018-03-16 | $18.53 | $18.84 | $18.48 | $18.48 | $14.13 | 832,750 |
| 2018-03-15 | $18.80 | $19.00 | $18.02 | $18.66 | $14.26 | 1,737,440 |
| 2018-03-14 | $19.11 | $19.36 | $18.90 | $18.95 | $14.49 | 1,267,700 |
| 2018-03-13 | $19.85 | $19.85 | $19.21 | $19.24 | $14.71 | 2,525,900 |
| 2018-03-12 | $19.90 | $20.42 | $19.55 | $19.89 | $15.20 | 3,979,900 |
| 2018-03-09 | $19.02 | $20.66 | $19.02 | $19.88 | $15.20 | 4,941,740 |
| 2018-03-08 | $18.58 | $19.15 | $18.55 | $19.15 | $14.64 | 2,434,700 |
| 2018-03-07 | $18.20 | $18.98 | $18.14 | $18.77 | $14.35 | 2,759,010 |
| 2018-03-06 | $18.27 | $18.69 | $18.11 | $18.23 | $13.94 | 1,638,400 |
| 2018-03-05 | $17.82 | $18.10 | $17.76 | $18.05 | $13.80 | 892,250 |
| 2018-03-02 | $17.98 | $18.80 | $17.85 | $17.90 | $13.68 | 1,809,460 |
| 2018-03-01 | $17.61 | $18.26 | $17.56 | $18.08 | $13.82 | 1,487,600 |
| 2018-02-28 | $17.65 | $18.10 | $17.50 | $17.72 | $13.55 | 914,600 |
| 2018-02-27 | $17.79 | $18.20 | $17.52 | $17.89 | $13.68 | 1,529,350 |
| 2018-02-26 | $17.28 | $17.79 | $17.15 | $17.63 | $13.48 | 1,356,450 |
| 2018-02-23 | $17.00 | $17.27 | $16.83 | $16.98 | $12.98 | 553,550 |
| 2018-02-22 | $16.88 | $17.40 | $16.73 | $17.12 | $13.09 | 550,360 |
| 2018-02-21 | $16.66 | $16.66 | $16.66 | $16.66 | $12.74 | 0 |
| 2018-02-20 | $16.66 | $16.66 | $16.66 | $16.66 | $12.74 | 0 |
| 2018-02-19 | $16.66 | $16.66 | $16.66 | $16.66 | $12.74 | 0 |
| 2018-02-16 | $16.66 | $16.66 | $16.66 | $16.66 | $12.74 | 0 |
| 2018-02-15 | $16.66 | $16.66 | $16.66 | $16.66 | $12.74 | 0 |
| 2018-02-14 | $16.75 | $16.77 | $16.51 | $16.66 | $12.74 | 396,460 |
| 2018-02-13 | $17.01 | $17.01 | $16.41 | $16.51 | $12.62 | 659,600 |
| 2018-02-12 | $16.44 | $16.98 | $16.44 | $16.80 | $12.84 | 708,140 |
| 2018-02-09 | $16.08 | $16.88 | $16.08 | $16.44 | $12.57 | 1,122,010 |
| 2018-02-08 | $15.96 | $16.96 | $15.92 | $16.94 | $12.95 | 1,322,940 |
| 2018-02-07 | $16.11 | $16.39 | $15.18 | $15.92 | $12.17 | 781,450 |
| 2018-02-06 | $16.90 | $17.12 | $15.63 | $15.73 | $12.02 | 1,273,370 |
| 2018-02-05 | $17.01 | $17.56 | $17.01 | $17.30 | $13.22 | 679,600 |
| 2018-02-02 | $17.80 | $17.87 | $17.00 | $17.29 | $13.22 | 1,232,900 |
| 2018-02-01 | $18.70 | $18.87 | $17.62 | $17.95 | $13.72 | 983,700 |
| 2018-01-31 | $19.78 | $19.78 | $18.51 | $18.66 | $14.26 | 1,428,550 |
| 2018-01-30 | $19.70 | $19.78 | $19.50 | $19.70 | $15.06 | 635,380 |
| 2018-01-29 | $20.03 | $20.19 | $19.50 | $19.70 | $15.06 | 1,301,520 |
| 2018-01-26 | $20.28 | $20.54 | $20.07 | $20.12 | $15.38 | 890,540 |
| 2018-01-25 | $20.70 | $20.98 | $20.38 | $20.38 | $15.58 | 1,590,440 |
| 2018-01-24 | $20.42 | $20.76 | $20.05 | $20.73 | $15.85 | 1,822,000 |
| 2018-01-23 | $20.27 | $20.59 | $20.13 | $20.31 | $15.53 | 904,580 |
| 2018-01-22 | $20.30 | $20.60 | $19.66 | $20.25 | $15.48 | 1,371,900 |
| 2018-01-19 | $20.25 | $20.68 | $20.15 | $20.20 | $15.44 | 1,110,880 |
| 2018-01-18 | $20.30 | $20.56 | $20.11 | $20.22 | $15.46 | 912,100 |
| 2018-01-17 | $20.21 | $20.72 | $20.06 | $20.48 | $15.66 | 1,585,580 |
| 2018-01-16 | $19.75 | $20.21 | $19.75 | $20.14 | $15.40 | 1,109,200 |
| 2018-01-15 | $20.70 | $20.72 | $19.76 | $19.85 | $15.17 | 2,120,750 |
| 2018-01-12 | $21.48 | $21.66 | $20.62 | $20.90 | $15.98 | 2,183,000 |
| 2018-01-11 | $21.33 | $22.05 | $21.10 | $21.75 | $16.63 | 2,422,300 |
| 2018-01-10 | $21.90 | $21.90 | $21.02 | $21.30 | $16.28 | 2,096,200 |
| 2018-01-09 | $21.63 | $22.00 | $21.45 | $21.86 | $16.71 | 1,805,090 |
| 2018-01-08 | $22.08 | $22.19 | $21.37 | $21.79 | $16.66 | 2,469,050 |
| 2018-01-05 | $22.14 | $22.30 | $21.98 | $22.07 | $16.87 | 1,834,700 |
| 2018-01-04 | $22.39 | $22.39 | $21.92 | $22.14 | $16.92 | 2,102,120 |
| 2018-01-03 | $22.18 | $22.75 | $21.65 | $22.48 | $17.18 | 3,914,090 |
| 2018-01-02 | $22.35 | $22.35 | $21.86 | $22.12 | $16.91 | 1,655,250 |
| 2018-01-01 | $22.04 | $22.04 | $22.04 | $22.04 | $16.85 | 0 |
| 2017-12-29 | $21.87 | $22.35 | $21.83 | $22.04 | $16.85 | 2,118,000 |
| 2017-12-28 | $22.20 | $22.67 | $21.85 | $22.00 | $16.82 | 3,683,690 |
| 2017-12-27 | $22.11 | $22.55 | $21.55 | $22.37 | $17.10 | 4,836,600 |
| 2017-12-26 | $22.35 | $22.88 | $21.96 | $22.66 | $17.32 | 5,335,520 |
| 2017-12-25 | $22.36 | $22.72 | $21.94 | $22.31 | $17.05 | 4,534,870 |
| 2017-12-22 | $23.06 | $23.38 | $22.51 | $22.82 | $17.44 | 8,922,050 |
| 2017-12-21 | $20.34 | $22.58 | $20.16 | $22.58 | $17.26 | 5,373,270 |
| 2017-12-20 | $21.35 | $21.35 | $20.40 | $20.53 | $15.69 | 2,777,650 |
| 2017-12-19 | $20.96 | $21.50 | $20.90 | $21.50 | $16.44 | 2,708,050 |
| 2017-12-18 | $21.79 | $21.79 | $20.96 | $20.99 | $16.05 | 2,352,420 |
| 2017-12-15 | $21.23 | $22.08 | $21.20 | $21.89 | $16.73 | 3,960,090 |
| 2017-12-14 | $21.30 | $21.67 | $21.09 | $21.29 | $16.27 | 1,844,930 |
| 2017-12-13 | $20.60 | $22.26 | $20.51 | $21.48 | $16.42 | 2,203,900 |
| 2017-12-12 | $21.10 | $21.38 | $20.70 | $20.71 | $15.83 | 1,574,210 |
| 2017-12-11 | $21.15 | $21.78 | $20.89 | $21.39 | $16.35 | 1,783,150 |
| 2017-12-08 | $20.60 | $21.90 | $20.48 | $21.34 | $16.31 | 3,211,060 |
| 2017-12-07 | $20.28 | $21.08 | $20.15 | $20.90 | $15.98 | 2,258,430 |
| 2017-12-06 | $19.25 | $20.26 | $19.25 | $20.20 | $15.44 | 1,404,700 |
| 2017-12-05 | $19.80 | $20.55 | $19.29 | $19.36 | $14.80 | 1,262,400 |
| 2017-12-04 | $20.94 | $20.94 | $20.05 | $20.10 | $15.37 | 1,585,250 |
| 2017-12-01 | $20.54 | $21.49 | $20.45 | $21.12 | $16.14 | 1,681,080 |
| 2017-11-30 | $20.28 | $20.84 | $20.22 | $20.69 | $15.82 | 1,527,250 |
| 2017-11-29 | $20.30 | $20.50 | $19.71 | $20.35 | $15.56 | 1,539,800 |
| 2017-11-28 | $19.93 | $20.56 | $19.71 | $20.40 | $15.59 | 1,365,740 |
| 2017-11-27 | $20.99 | $20.99 | $19.69 | $20.01 | $15.30 | 2,250,690 |
| 2017-11-24 | $21.19 | $22.00 | $20.80 | $20.80 | $15.90 | 2,829,760 |
| 2017-11-23 | $23.25 | $23.73 | $22.08 | $22.08 | $16.88 | 2,457,650 |
| 2017-11-22 | $23.01 | $23.95 | $23.01 | $23.35 | $17.85 | 2,890,850 |
| 2017-11-21 | $23.38 | $25.02 | $22.94 | $23.94 | $18.30 | 3,438,050 |
| 2017-11-20 | $23.20 | $24.15 | $21.90 | $23.80 | $18.19 | 3,757,660 |
| 2017-11-17 | $26.20 | $26.20 | $24.28 | $24.28 | $18.56 | 5,110,860 |
| 2017-11-16 | $27.80 | $27.80 | $26.31 | $26.98 | $20.62 | 4,782,060 |
| 2017-11-15 | $26.81 | $28.07 | $26.78 | $28.01 | $21.41 | 7,611,990 |
| 2017-11-14 | $27.00 | $27.38 | $26.57 | $26.81 | $20.49 | 4,827,230 |
| 2017-11-13 | $26.51 | $27.45 | $26.12 | $27.10 | $20.72 | 6,676,190 |
| 2017-11-10 | $24.80 | $27.43 | $24.70 | $26.80 | $20.49 | 7,633,180 |
| 2017-11-09 | $24.79 | $25.18 | $24.57 | $24.98 | $19.10 | 2,055,300 |
| 2017-11-08 | $25.70 | $25.80 | $24.81 | $24.91 | $19.04 | 3,193,110 |
| 2017-11-07 | $26.15 | $26.15 | $25.09 | $25.63 | $19.59 | 3,525,710 |
| 2017-11-06 | $25.55 | $26.30 | $25.32 | $26.23 | $20.05 | 3,830,210 |
| 2017-11-03 | $25.45 | $25.99 | $24.91 | $25.65 | $19.61 | 3,583,110 |
| 2017-11-02 | $25.28 | $25.40 | $24.51 | $25.21 | $19.27 | 2,616,410 |
| 2017-11-01 | $24.78 | $25.68 | $24.20 | $25.28 | $19.32 | 3,773,100 |
| 2017-10-31 | $23.90 | $24.94 | $23.80 | $24.80 | $18.96 | 2,644,720 |
| 2017-10-30 | $25.49 | $25.65 | $23.51 | $23.85 | $18.23 | 2,936,180 |
| 2017-10-27 | $25.50 | $26.20 | $25.10 | $25.31 | $19.35 | 2,866,670 |
| 2017-10-26 | $25.11 | $26.40 | $25.04 | $25.68 | $19.63 | 5,314,240 |
| 2017-10-25 | $24.80 | $25.17 | $24.75 | $25.04 | $19.14 | 2,593,020 |
| 2017-10-24 | $25.80 | $25.95 | $24.17 | $24.88 | $19.02 | 4,887,010 |
| 2017-10-23 | $26.18 | $26.25 | $25.52 | $26.03 | $19.90 | 3,226,490 |
| 2017-10-20 | $25.93 | $26.49 | $25.72 | $26.15 | $19.99 | 3,459,840 |
| 2017-10-19 | $27.02 | $27.36 | $25.60 | $26.22 | $20.04 | 5,415,750 |
| 2017-10-18 | $27.13 | $28.57 | $26.70 | $27.49 | $21.01 | 7,430,950 |
| 2017-10-17 | $27.07 | $28.47 | $26.87 | $26.87 | $20.54 | 7,001,950 |
| 2017-10-16 | $29.29 | $29.50 | $27.81 | $27.81 | $21.26 | 10,448,070 |
| 2017-10-13 | $30.80 | $31.80 | $29.88 | $30.90 | $23.62 | 16,913,870 |
| 2017-10-12 | $26.96 | $29.37 | $26.96 | $29.37 | $22.45 | 6,288,670 |
| 2017-10-11 | $28.24 | $28.60 | $26.40 | $26.70 | $20.41 | 7,135,990 |
| 2017-10-10 | $28.96 | $29.44 | $28.26 | $28.75 | $21.98 | 6,600,360 |
| 2017-10-09 | $29.97 | $30.85 | $28.72 | $28.75 | $21.98 | 9,970,510 |
| 2017-10-06 | $29.61 | $29.61 | $29.61 | $29.61 | $22.63 | 0 |
| 2017-10-05 | $29.61 | $29.61 | $29.61 | $29.61 | $22.63 | 0 |
| 2017-10-04 | $29.61 | $29.61 | $29.61 | $29.61 | $22.63 | 0 |
| 2017-10-03 | $29.61 | $29.61 | $29.61 | $29.61 | $22.63 | 0 |
| 2017-10-02 | $29.61 | $29.61 | $29.61 | $29.61 | $22.63 | 0 |
| 2017-09-29 | $28.56 | $30.95 | $27.78 | $29.61 | $22.63 | 11,941,340 |
| 2017-09-28 | $27.07 | $30.36 | $27.06 | $28.74 | $21.97 | 14,103,210 |
| 2017-09-27 | $25.17 | $27.61 | $25.00 | $27.61 | $21.11 | 8,596,890 |
| 2017-09-26 | $25.98 | $26.00 | $24.41 | $25.10 | $19.19 | 7,580,980 |
| 2017-09-25 | $26.80 | $28.38 | $26.07 | $26.28 | $20.09 | 11,462,190 |
| 2017-09-22 | $24.43 | $26.77 | $24.40 | $26.77 | $20.46 | 10,728,530 |
| 2017-09-21 | $24.90 | $25.18 | $24.30 | $24.34 | $18.61 | 5,073,730 |
| 2017-09-20 | $23.60 | $25.30 | $23.40 | $25.25 | $19.30 | 8,315,250 |
| 2017-09-19 | $22.33 | $24.28 | $22.33 | $23.80 | $18.19 | 4,950,870 |
| 2017-09-18 | $22.67 | $22.67 | $21.93 | $22.40 | $17.12 | 1,389,980 |
| 2017-09-15 | $22.56 | $22.98 | $22.56 | $22.68 | $17.34 | 1,121,720 |
| 2017-09-14 | $22.74 | $22.99 | $22.52 | $22.70 | $17.35 | 1,215,870 |
| 2017-09-13 | $22.43 | $22.76 | $22.39 | $22.73 | $17.38 | 1,174,520 |
| 2017-09-12 | $23.12 | $23.19 | $22.39 | $22.57 | $17.25 | 2,345,110 |
| 2017-09-11 | $22.98 | $23.18 | $22.78 | $23.11 | $17.67 | 3,011,070 |
| 2017-09-08 | $23.00 | $23.33 | $22.51 | $22.73 | $17.38 | 2,256,980 |
| 2017-09-07 | $23.68 | $24.05 | $23.11 | $23.11 | $17.67 | 2,930,400 |
| 2017-09-06 | $23.90 | $23.90 | $23.11 | $23.60 | $18.04 | 2,190,450 |
| 2017-09-05 | $23.60 | $24.17 | $23.42 | $24.05 | $18.38 | 2,739,890 |
| 2017-09-04 | $23.14 | $23.99 | $23.01 | $23.83 | $18.22 | 3,272,010 |
| 2017-09-01 | $23.63 | $23.73 | $23.01 | $23.20 | $17.73 | 2,606,400 |
| 2017-08-31 | $22.82 | $23.96 | $22.82 | $23.62 | $18.06 | 3,361,260 |
| 2017-08-30 | $23.11 | $23.45 | $22.65 | $23.18 | $17.72 | 3,518,200 |
| 2017-08-29 | $22.31 | $24.50 | $22.20 | $23.59 | $18.03 | 7,040,610 |
| 2017-08-28 | $23.30 | $23.35 | $22.32 | $22.88 | $17.49 | 6,623,930 |
| 2017-08-25 | $19.93 | $22.31 | $19.80 | $22.31 | $17.05 | 3,633,820 |
| 2017-08-24 | $21.01 | $21.10 | $20.12 | $20.28 | $15.50 | 3,393,030 |
| 2017-08-23 | $19.80 | $20.66 | $19.47 | $20.50 | $15.67 | 2,436,660 |
| 2017-08-22 | $20.16 | $20.36 | $19.72 | $19.80 | $15.14 | 1,213,900 |
| 2017-08-21 | $19.70 | $20.15 | $19.70 | $20.09 | $15.36 | 1,107,800 |
| 2017-08-18 | $19.90 | $19.94 | $19.68 | $19.70 | $15.06 | 905,220 |
| 2017-08-17 | $19.80 | $20.24 | $19.72 | $20.00 | $15.29 | 1,614,040 |
| 2017-08-16 | $19.39 | $20.18 | $19.16 | $19.90 | $15.21 | 2,359,640 |
| 2017-08-15 | $19.50 | $19.50 | $19.20 | $19.35 | $14.79 | 941,840 |
| 2017-08-14 | $18.74 | $19.97 | $18.60 | $19.41 | $14.84 | 1,607,070 |
| 2017-08-11 | $18.58 | $18.90 | $18.50 | $18.59 | $14.21 | 765,630 |
| 2017-08-10 | $19.09 | $19.33 | $18.65 | $18.82 | $14.39 | 781,400 |
| 2017-08-09 | $19.25 | $19.28 | $19.01 | $19.25 | $14.72 | 743,490 |
| 2017-08-08 | $19.22 | $19.25 | $18.86 | $19.20 | $14.68 | 785,860 |
| 2017-08-07 | $19.12 | $19.36 | $18.91 | $19.26 | $14.72 | 720,780 |
| 2017-08-04 | $19.02 | $19.19 | $18.81 | $18.90 | $14.45 | 791,750 |
| 2017-08-03 | $18.70 | $19.35 | $18.70 | $19.18 | $14.66 | 1,057,100 |
| 2017-08-02 | $19.08 | $19.23 | $18.65 | $18.67 | $14.27 | 816,780 |
| 2017-08-01 | $19.20 | $19.30 | $19.01 | $19.20 | $14.68 | 659,340 |
| 2017-07-31 | $19.06 | $19.33 | $19.00 | $19.09 | $14.59 | 547,930 |
| 2017-07-28 | $19.39 | $19.61 | $19.04 | $19.06 | $14.57 | 858,750 |
| 2017-07-27 | $18.81 | $19.65 | $18.80 | $19.54 | $14.94 | 1,553,590 |
| 2017-07-26 | $19.24 | $19.25 | $18.71 | $18.91 | $14.46 | 641,530 |
| 2017-07-25 | $18.99 | $19.26 | $18.85 | $19.25 | $14.72 | 897,850 |
| 2017-07-24 | $18.66 | $18.98 | $18.49 | $18.96 | $14.49 | 906,100 |
| 2017-07-21 | $18.80 | $19.18 | $18.62 | $18.65 | $14.26 | 755,980 |
| 2017-07-20 | $19.15 | $19.63 | $19.00 | $19.00 | $14.52 | 1,009,120 |
| 2017-07-19 | $19.00 | $19.14 | $18.90 | $19.10 | $14.60 | 1,007,290 |
| 2017-07-18 | $19.11 | $19.28 | $18.43 | $19.02 | $14.54 | 1,315,300 |
| 2017-07-17 | $21.30 | $21.35 | $19.23 | $19.23 | $14.70 | 1,842,710 |
| 2017-07-14 | $21.75 | $21.83 | $21.26 | $21.37 | $16.34 | 1,010,980 |
| 2017-07-13 | $22.10 | $22.30 | $21.78 | $21.89 | $16.73 | 878,200 |
| 2017-07-12 | $22.30 | $22.39 | $21.54 | $22.26 | $17.02 | 1,207,690 |
| 2017-07-11 | $22.96 | $23.03 | $22.32 | $22.32 | $17.06 | 931,290 |
| 2017-07-10 | $23.19 | $23.29 | $22.80 | $22.86 | $17.48 | 1,550,060 |
| 2017-07-07 | $23.17 | $23.67 | $22.91 | $23.49 | $17.96 | 2,095,870 |
| 2017-07-06 | $23.00 | $23.35 | $22.78 | $23.10 | $17.66 | 1,444,500 |
| 2017-07-05 | $22.64 | $23.15 | $22.46 | $23.11 | $17.67 | 1,863,370 |
| 2017-07-04 | $22.68 | $22.70 | $22.43 | $22.54 | $17.23 | 592,470 |
| 2017-07-03 | $22.55 | $22.70 | $22.30 | $22.65 | $17.31 | 1,016,170 |
| 2017-06-30 | $22.04 | $22.04 | $22.04 | $22.04 | $16.85 | 0 |
| 2017-06-29 | $22.04 | $22.04 | $22.04 | $22.04 | $16.85 | 0 |
| 2017-06-28 | $22.35 | $22.38 | $21.77 | $22.04 | $16.85 | 1,071,410 |
| 2017-06-27 | $22.88 | $22.90 | $22.44 | $22.46 | $17.17 | 843,200 |
| 2017-06-26 | $22.15 | $22.66 | $22.13 | $22.60 | $17.28 | 930,760 |
| 2017-06-23 | $22.48 | $22.48 | $21.78 | $22.27 | $17.02 | 1,014,820 |
| 2017-06-22 | $22.61 | $23.10 | $22.04 | $22.05 | $16.86 | 1,208,400 |
| 2017-06-21 | $23.25 | $23.44 | $22.31 | $22.77 | $17.41 | 1,398,860 |
| 2017-06-20 | $23.64 | $23.67 | $23.11 | $23.19 | $17.73 | 1,069,800 |
| 2017-06-19 | $23.35 | $23.50 | $23.10 | $23.41 | $17.90 | 869,850 |
| 2017-06-16 | $23.60 | $23.88 | $23.16 | $23.23 | $17.76 | 1,606,900 |
| 2017-06-15 | $22.90 | $24.16 | $22.90 | $23.85 | $18.08 | 3,052,830 |
| 2017-06-14 | $22.98 | $23.39 | $22.80 | $22.89 | $17.35 | 1,239,000 |
| 2017-06-13 | $22.38 | $23.20 | $22.38 | $22.98 | $17.42 | 1,410,700 |
| 2017-06-12 | $23.12 | $23.12 | $22.26 | $22.26 | $16.87 | 1,346,600 |
| 2017-06-09 | $22.96 | $23.50 | $22.61 | $23.34 | $17.69 | 1,580,020 |
| 2017-06-08 | $23.04 | $23.50 | $22.72 | $22.96 | $17.40 | 1,808,780 |
| 2017-06-07 | $22.20 | $23.21 | $22.00 | $23.10 | $17.51 | 1,931,680 |
| 2017-06-06 | $21.84 | $22.29 | $21.75 | $22.24 | $16.86 | 1,058,080 |
| 2017-06-05 | $22.01 | $22.44 | $21.72 | $22.08 | $16.73 | 1,169,750 |
| 2017-06-02 | $20.95 | $22.00 | $20.61 | $21.75 | $16.48 | 1,472,300 |
| 2017-06-01 | $22.50 | $23.09 | $20.88 | $20.95 | $15.88 | 2,072,830 |
| 2017-05-31 | $23.70 | $23.90 | $22.22 | $22.50 | $17.05 | 1,866,150 |
| 2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $17.36 | 0 |
| 2017-05-29 | $22.91 | $22.91 | $22.91 | $22.91 | $17.36 | 0 |
| 2017-05-26 | $22.80 | $23.43 | $22.57 | $22.91 | $17.36 | 1,340,850 |
| 2017-05-25 | $22.59 | $22.88 | $22.01 | $22.73 | $17.23 | 1,591,280 |
| 2017-05-24 | $22.05 | $22.85 | $21.88 | $22.60 | $17.13 | 1,417,190 |
| 2017-05-23 | $24.03 | $24.44 | $22.10 | $22.28 | $16.89 | 2,713,280 |
| 2017-05-22 | $26.10 | $26.77 | $24.17 | $24.31 | $18.42 | 3,243,180 |
| 2017-05-19 | $27.08 | $27.48 | $26.80 | $26.81 | $20.32 | 2,193,290 |
| 2017-05-18 | $26.31 | $27.46 | $26.15 | $27.39 | $20.76 | 2,970,620 |
| 2017-05-17 | $27.34 | $27.57 | $26.82 | $26.83 | $20.33 | 3,466,190 |
| 2017-05-16 | $26.20 | $27.48 | $26.04 | $27.36 | $20.74 | 3,549,890 |
| 2017-05-15 | $26.53 | $26.80 | $26.03 | $26.17 | $19.83 | 2,144,200 |
| 2017-05-12 | $27.14 | $27.27 | $26.42 | $26.70 | $20.24 | 3,688,600 |
| 2017-05-11 | $26.10 | $27.75 | $25.02 | $27.50 | $20.84 | 5,135,730 |
| 2017-05-10 | $26.90 | $27.88 | $26.20 | $26.33 | $19.96 | 7,660,560 |
| 2017-05-09 | $23.85 | $26.16 | $23.85 | $26.16 | $19.83 | 4,243,720 |
| 2017-05-08 | $24.59 | $24.85 | $23.72 | $23.78 | $18.02 | 1,068,830 |
| 2017-05-05 | $24.99 | $25.28 | $24.70 | $24.70 | $18.72 | 1,185,580 |
| 2017-05-04 | $25.49 | $25.62 | $25.00 | $25.14 | $19.05 | 1,131,890 |
| 2017-05-03 | $25.50 | $25.75 | $25.07 | $25.54 | $19.36 | 1,345,140 |
| 2017-05-02 | $25.80 | $25.80 | $25.33 | $25.50 | $19.33 | 1,031,580 |
| 2017-05-01 | $25.64 | $25.64 | $25.64 | $25.64 | $19.43 | 0 |
| 2017-04-28 | $25.25 | $25.69 | $25.17 | $25.64 | $19.43 | 1,514,110 |
| 2017-04-27 | $24.77 | $25.66 | $23.61 | $25.50 | $19.33 | 2,654,840 |
| 2017-04-26 | $24.49 | $25.38 | $24.49 | $24.82 | $18.81 | 1,133,480 |
| 2017-04-25 | $24.58 | $24.94 | $24.41 | $24.63 | $18.67 | 1,111,080 |
| 2017-04-24 | $25.77 | $25.85 | $24.13 | $24.31 | $18.42 | 1,432,640 |
| 2017-04-21 | $26.08 | $26.35 | $25.65 | $25.77 | $19.53 | 1,098,800 |
| 2017-04-20 | $26.37 | $26.68 | $25.57 | $26.05 | $19.74 | 1,614,950 |
| 2017-04-19 | $25.71 | $26.55 | $25.48 | $26.48 | $20.07 | 1,661,930 |
| 2017-04-18 | $26.15 | $26.44 | $25.70 | $25.78 | $19.54 | 1,133,800 |
| 2017-04-17 | $26.95 | $26.95 | $25.71 | $25.99 | $19.70 | 2,024,810 |
| 2017-04-14 | $28.33 | $28.84 | $27.70 | $27.75 | $21.03 | 1,517,900 |
| 2017-04-13 | $28.33 | $29.11 | $28.26 | $28.54 | $21.63 | 1,327,330 |
| 2017-04-12 | $29.48 | $29.48 | $28.32 | $28.33 | $21.47 | 2,093,200 |
| 2017-04-11 | $29.00 | $29.67 | $28.22 | $29.60 | $22.43 | 3,062,610 |
| 2017-04-10 | $30.50 | $31.79 | $29.38 | $29.38 | $22.27 | 4,420,360 |
| 2017-04-07 | $32.98 | $33.33 | $32.41 | $32.64 | $24.74 | 1,466,140 |
| 2017-04-06 | $33.05 | $33.50 | $32.84 | $33.05 | $25.05 | 1,727,780 |
| 2017-04-05 | $31.99 | $33.15 | $31.99 | $32.89 | $24.93 | 1,784,290 |
| 2017-04-04 | $32.18 | $32.18 | $32.18 | $32.18 | $24.39 | 0 |
| 2017-04-03 | $32.18 | $32.18 | $32.18 | $32.18 | $24.39 | 0 |
| 2017-03-31 | $32.13 | $32.88 | $31.68 | $32.18 | $24.39 | 2,176,470 |
| 2017-03-30 | $33.01 | $33.45 | $31.58 | $32.07 | $24.31 | 3,766,530 |
| 2017-03-29 | $36.90 | $36.90 | $33.66 | $33.70 | $25.54 | 5,966,470 |
| 2017-03-28 | $38.00 | $38.00 | $36.85 | $36.92 | $27.98 | 3,496,580 |
| 2017-03-27 | $38.67 | $38.78 | $37.60 | $38.08 | $28.86 | 4,401,310 |
| 2017-03-24 | $37.91 | $39.20 | $37.76 | $38.80 | $29.41 | 7,859,440 |
| 2017-03-23 | $37.75 | $38.27 | $36.48 | $38.02 | $28.82 | 6,568,600 |
| 2017-03-22 | $37.24 | $38.28 | $37.06 | $38.00 | $28.80 | 6,717,120 |
| 2017-03-21 | $36.90 | $37.66 | $36.71 | $37.58 | $28.48 | 4,299,100 |
| 2017-03-20 | $36.00 | $36.97 | $35.80 | $36.94 | $28.00 | 3,175,760 |
| 2017-03-17 | $37.80 | $37.88 | $36.05 | $36.10 | $27.36 | 6,766,120 |
| 2017-03-16 | $36.62 | $38.30 | $36.62 | $37.83 | $28.67 | 7,733,620 |
| 2017-03-15 | $36.20 | $36.88 | $35.58 | $36.72 | $27.83 | 4,268,180 |
| 2017-03-14 | $36.35 | $37.06 | $36.00 | $36.26 | $27.48 | 4,943,020 |
| 2017-03-13 | $36.42 | $36.66 | $35.33 | $36.60 | $27.74 | 4,692,080 |
| 2017-03-10 | $36.50 | $36.93 | $36.02 | $36.61 | $27.75 | 3,370,550 |
| 2017-03-09 | $37.06 | $37.15 | $35.85 | $36.47 | $27.64 | 4,618,010 |
| 2017-03-08 | $36.56 | $37.96 | $36.51 | $37.38 | $28.33 | 7,735,720 |
| 2017-03-07 | $36.18 | $36.81 | $35.72 | $36.81 | $27.90 | 5,856,500 |
| 2017-03-06 | $34.80 | $36.11 | $34.59 | $36.11 | $27.37 | 4,041,900 |
| 2017-03-03 | $34.93 | $34.98 | $34.10 | $34.80 | $26.38 | 3,109,430 |
| 2017-03-02 | $34.75 | $35.90 | $34.75 | $35.18 | $26.66 | 3,501,170 |
| 2017-03-01 | $35.74 | $36.39 | $34.97 | $35.00 | $26.53 | 4,748,830 |
| 2017-02-28 | $35.55 | $36.18 | $34.81 | $36.15 | $27.40 | 6,546,800 |
| 2017-02-27 | $33.81 | $37.37 | $33.44 | $36.22 | $27.45 | 11,150,120 |
| 2017-02-24 | $32.85 | $34.36 | $32.61 | $33.97 | $25.75 | 4,702,420 |
| 2017-02-23 | $32.25 | $32.87 | $32.06 | $32.78 | $24.84 | 2,448,530 |
| 2017-02-22 | $32.55 | $32.75 | $31.88 | $32.22 | $24.42 | 1,988,990 |
| 2017-02-21 | $32.29 | $32.60 | $31.72 | $32.58 | $24.69 | 1,920,720 |
| 2017-02-20 | $33.60 | $33.99 | $31.24 | $32.03 | $24.28 | 3,596,880 |
| 2017-02-17 | $33.50 | $34.76 | $33.40 | $33.58 | $25.45 | 3,532,400 |
| 2017-02-16 | $34.00 | $34.00 | $33.21 | $33.69 | $25.53 | 2,876,100 |
| 2017-02-15 | $33.68 | $34.99 | $33.12 | $34.21 | $25.93 | 5,002,960 |
| 2017-02-14 | $33.47 | $34.56 | $33.46 | $33.68 | $25.53 | 3,854,470 |
| 2017-02-13 | $32.59 | $33.69 | $32.30 | $33.54 | $25.42 | 2,729,100 |
| 2017-02-10 | $33.66 | $33.94 | $32.60 | $32.60 | $24.71 | 3,235,420 |
| 2017-02-09 | $33.61 | $34.28 | $33.42 | $33.81 | $25.62 | 3,291,990 |
| 2017-02-08 | $32.12 | $34.76 | $31.86 | $33.90 | $25.69 | 5,657,720 |
| 2017-02-07 | $32.21 | $32.50 | $31.77 | $32.10 | $24.33 | 2,785,440 |
| 2017-02-06 | $30.92 | $32.60 | $30.92 | $32.44 | $24.59 | 4,225,970 |
| 2017-02-03 | $31.27 | $31.46 | $30.68 | $30.90 | $23.42 | 1,436,140 |
| 2017-02-02 | $31.32 | $31.32 | $31.32 | $31.32 | $23.74 | 0 |
| 2017-02-01 | $31.32 | $31.32 | $31.32 | $31.32 | $23.74 | 0 |
| 2017-01-31 | $31.32 | $31.32 | $31.32 | $31.32 | $23.74 | 0 |
| 2017-01-30 | $31.32 | $31.32 | $31.32 | $31.32 | $23.74 | 0 |
| 2017-01-27 | $31.32 | $31.32 | $31.32 | $31.32 | $23.74 | 0 |
| 2017-01-26 | $30.70 | $31.45 | $30.45 | $31.32 | $23.74 | 2,441,330 |
| 2017-01-25 | $29.96 | $30.68 | $29.83 | $30.52 | $23.13 | 1,564,010 |
| 2017-01-24 | $31.52 | $31.56 | $30.15 | $30.16 | $22.86 | 2,566,120 |
| 2017-01-23 | $31.10 | $31.98 | $31.10 | $31.48 | $23.86 | 2,631,490 |
| 2017-01-20 | $30.40 | $31.88 | $30.21 | $31.35 | $23.76 | 3,388,200 |
| 2017-01-19 | $30.09 | $31.50 | $29.58 | $30.66 | $23.24 | 2,922,530 |
| 2017-01-18 | $31.21 | $31.26 | $30.32 | $30.39 | $23.03 | 2,603,880 |
| 2017-01-17 | $30.19 | $32.00 | $29.00 | $31.63 | $23.97 | 4,528,750 |
| 2017-01-16 | $31.45 | $31.80 | $29.10 | $30.19 | $22.88 | 3,839,310 |
| 2017-01-13 | $32.65 | $32.78 | $31.36 | $31.71 | $24.03 | 2,660,460 |
| 2017-01-12 | $33.15 | $33.70 | $32.05 | $32.33 | $24.50 | 3,249,680 |
| 2017-01-11 | $34.91 | $35.16 | $33.02 | $33.15 | $25.12 | 3,929,120 |
| 2017-01-10 | $35.90 | $36.50 | $34.80 | $34.89 | $26.44 | 3,339,610 |
| 2017-01-09 | $36.00 | $36.68 | $35.51 | $36.18 | $27.42 | 3,054,420 |
| 2017-01-06 | $37.99 | $38.28 | $36.50 | $36.55 | $27.70 | 4,782,570 |
| 2017-01-05 | $39.50 | $40.18 | $38.33 | $38.35 | $29.07 | 4,789,660 |
| 2017-01-04 | $40.38 | $40.38 | $39.55 | $39.86 | $30.21 | 4,786,660 |
| 2017-01-03 | $39.79 | $40.70 | $38.89 | $40.60 | $30.77 | 6,312,870 |
| 2017-01-02 | $39.68 | $39.68 | $39.68 | $39.68 | $30.07 | 0 |
| 2016-12-30 | $39.60 | $40.02 | $38.32 | $39.68 | $30.07 | 5,960,050 |
| 2016-12-29 | $40.40 | $41.80 | $40.06 | $40.16 | $30.44 | 6,326,700 |
| 2016-12-28 | $40.85 | $41.67 | $39.79 | $40.81 | $30.93 | 6,534,180 |
| 2016-12-27 | $41.60 | $43.80 | $41.01 | $41.67 | $31.58 | 11,622,370 |
| 2016-12-26 | $36.96 | $41.11 | $36.30 | $41.11 | $31.16 | 5,497,170 |
| 2016-12-23 | $39.16 | $39.58 | $37.37 | $37.37 | $28.32 | 5,415,610 |
| 2016-12-22 | $39.60 | $40.76 | $39.15 | $39.71 | $30.10 | 5,421,130 |
| 2016-12-21 | $39.65 | $40.10 | $38.11 | $40.10 | $30.39 | 7,136,520 |
| 2016-12-20 | $39.31 | $40.54 | $39.30 | $39.56 | $29.98 | 4,765,560 |
| 2016-12-19 | $41.36 | $41.79 | $39.31 | $39.31 | $29.79 | 6,536,750 |
| 2016-12-16 | $41.73 | $43.31 | $41.01 | $41.68 | $31.59 | 7,819,820 |
| 2016-12-15 | $41.00 | $43.75 | $41.00 | $42.03 | $31.86 | 9,206,240 |
| 2016-12-14 | $45.78 | $46.68 | $43.10 | $43.14 | $32.70 | 14,272,940 |
| 2016-12-13 | $45.00 | $51.35 | $42.75 | $47.84 | $36.26 | 20,771,120 |
| 2016-12-12 | $48.00 | $48.00 | $46.50 | $47.50 | $36.00 | 3,150,960 |
| 2016-12-09 | $43.64 | $43.64 | $43.64 | $43.64 | $33.08 | 45,550 |
| 2016-12-08 | $39.67 | $39.67 | $39.67 | $39.67 | $30.07 | 28,320 |
| 2016-12-07 | $36.06 | $36.06 | $36.06 | $36.06 | $27.33 | 19,930 |
| 2016-12-06 | $32.78 | $32.78 | $32.78 | $32.78 | $24.84 | 26,100 |
| 2016-12-05 | $29.80 | $29.80 | $29.80 | $29.80 | $22.59 | 53,300 |
| 2016-12-02 | $27.09 | $27.09 | $27.09 | $27.09 | $20.53 | 17,300 |
| 2016-12-01 | $24.63 | $24.63 | $24.63 | $24.63 | $18.67 | 5,500 |
| 2016-11-30 | $22.39 | $22.39 | $22.39 | $22.39 | $16.97 | 8,070 |
| 2016-11-29 | $20.35 | $20.35 | $20.35 | $20.35 | $15.42 | 3,900 |
| 2016-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $14.02 | 4,050 |
| 2016-11-25 | $16.82 | $16.82 | $16.82 | $16.82 | $12.75 | 6,580 |
| 2016-11-24 | $15.29 | $15.29 | $15.29 | $15.29 | $11.59 | 6,680 |
| 2016-11-23 | $13.90 | $13.90 | $13.90 | $13.90 | $10.53 | 6,400 |
| 2016-11-22 | $10.54 | $12.64 | $10.54 | $12.64 | $9.58 | 11,800 |
Shenzhen Kexin Communication Technologies Company Ltd (300565) News Headlines
Recent Shenzhen Kexin Communication Technologies Company Ltd (300565) News
Similar Companies to Shenzhen Kexin Communication Technologies Company Ltd (300565) 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 | -- | -- | -- |