Leon Technology Company Ltd (300603) Exchange: SHE
Data as of Sept. 8, 2025
$11.28 ($0.05) 0.45%
Leon Technology Company Ltd - Daily Information
Click for more stock information on Leon Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $11.20 |
| Previous Close | $11.28 |
| High | $11.29 |
| Low | $11.08 |
| Adjusted Open | $11.20 |
| Previous Adjusted Close | $11.28 |
| Adjusted High | $11.29 |
| Adjusted Low | $11.08 |
About Leon Technology Company Ltd (300603)
Invest in Leon Technology Company Ltd (300603)
Historical Stock Data for Leon Technology Company Ltd (300603)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $11.20 | $11.29 | $11.08 | $11.28 | $11.28 | 12,064,650 |
| 2025-09-05 | $10.98 | $11.23 | $10.85 | $11.23 | $11.23 | 12,056,700 |
| 2025-09-04 | $11.12 | $11.21 | $10.79 | $10.94 | $10.94 | 13,167,700 |
| 2025-09-03 | $11.45 | $11.49 | $11.00 | $11.02 | $11.02 | 15,120,800 |
| 2025-09-02 | $11.97 | $11.98 | $11.27 | $11.41 | $11.41 | 22,272,900 |
| 2025-09-01 | $11.87 | $12.08 | $11.80 | $11.94 | $11.94 | 19,823,800 |
| 2025-08-29 | $11.95 | $11.96 | $11.64 | $11.67 | $11.67 | 18,092,410 |
| 2025-08-28 | $12.15 | $12.24 | $11.46 | $11.97 | $11.97 | 32,765,590 |
| 2025-08-27 | $12.58 | $12.75 | $12.10 | $12.10 | $12.10 | 45,947,960 |
| 2025-08-26 | $12.93 | $13.12 | $12.81 | $12.81 | $12.81 | 25,339,800 |
| 2025-08-25 | $13.13 | $13.20 | $12.88 | $13.02 | $13.02 | 30,113,560 |
| 2025-08-22 | $12.90 | $13.09 | $12.84 | $12.90 | $12.90 | 26,199,300 |
| 2025-08-21 | $13.05 | $13.25 | $12.90 | $12.97 | $12.97 | 30,002,050 |
| 2025-08-20 | $12.79 | $13.15 | $12.72 | $13.12 | $13.12 | 36,695,000 |
| 2025-08-19 | $12.96 | $13.66 | $12.96 | $13.04 | $13.04 | 64,092,870 |
| 2025-08-18 | $12.24 | $12.59 | $12.24 | $12.59 | $12.59 | 27,630,770 |
| 2025-08-15 | $12.17 | $12.32 | $12.17 | $12.26 | $12.26 | 20,602,100 |
| 2025-08-14 | $12.66 | $12.68 | $12.13 | $12.14 | $12.14 | 30,389,060 |
| 2025-08-13 | $12.80 | $12.80 | $12.53 | $12.61 | $12.61 | 38,006,060 |
| 2025-08-12 | $12.40 | $13.07 | $12.23 | $12.87 | $12.87 | 51,144,410 |
| 2025-08-11 | $12.05 | $12.70 | $12.02 | $12.49 | $12.49 | 41,330,660 |
| 2025-08-08 | $12.07 | $12.20 | $11.75 | $12.09 | $12.09 | 30,830,020 |
| 2025-08-07 | $11.91 | $12.01 | $11.78 | $11.97 | $11.97 | 18,803,790 |
| 2025-08-06 | $11.87 | $11.97 | $11.81 | $11.93 | $11.93 | 16,862,900 |
| 2025-08-05 | $11.75 | $11.90 | $11.66 | $11.87 | $11.87 | 15,798,160 |
| 2025-08-04 | $11.63 | $11.76 | $11.57 | $11.75 | $11.75 | 9,980,950 |
| 2025-08-01 | $11.66 | $11.77 | $11.53 | $11.71 | $11.71 | 15,625,370 |
| 2025-07-31 | $11.50 | $11.78 | $11.46 | $11.49 | $11.49 | 16,261,800 |
| 2025-07-30 | $11.68 | $11.77 | $11.42 | $11.51 | $11.51 | 16,027,710 |
| 2025-07-29 | $11.82 | $11.87 | $11.58 | $11.78 | $11.78 | 15,896,860 |
| 2025-07-28 | $11.86 | $11.94 | $11.73 | $11.92 | $11.92 | 15,314,420 |
| 2025-07-25 | $11.79 | $11.92 | $11.78 | $11.84 | $11.84 | 13,006,970 |
| 2025-07-24 | $11.69 | $11.85 | $11.69 | $11.82 | $11.82 | 15,020,880 |
| 2025-07-23 | $12.10 | $12.10 | $11.60 | $11.74 | $11.74 | 25,828,790 |
| 2025-07-22 | $12.03 | $12.29 | $11.73 | $12.17 | $12.17 | 41,076,830 |
| 2025-07-21 | $11.80 | $12.06 | $11.71 | $12.05 | $12.05 | 30,626,470 |
| 2025-07-18 | $11.56 | $11.87 | $11.45 | $11.85 | $11.85 | 33,535,520 |
| 2025-07-17 | $11.42 | $11.63 | $11.38 | $11.57 | $11.57 | 17,501,310 |
| 2025-07-16 | $11.53 | $11.86 | $11.42 | $11.52 | $11.52 | 28,307,580 |
| 2025-07-15 | $11.30 | $11.70 | $11.21 | $11.53 | $11.53 | 32,496,680 |
| 2025-07-14 | $11.49 | $11.51 | $11.22 | $11.36 | $11.36 | 15,292,200 |
| 2025-07-11 | $11.34 | $11.57 | $11.17 | $11.51 | $11.51 | 23,448,930 |
| 2025-07-10 | $11.47 | $11.52 | $11.24 | $11.34 | $11.34 | 26,062,400 |
| 2025-07-09 | $11.40 | $11.93 | $11.36 | $11.57 | $11.57 | 49,900,700 |
| 2025-07-08 | $10.95 | $11.24 | $10.83 | $11.22 | $11.22 | 13,868,450 |
| 2025-07-07 | $10.97 | $10.99 | $10.83 | $10.92 | $10.92 | 10,571,600 |
| 2025-07-04 | $11.05 | $11.42 | $11.00 | $11.02 | $11.02 | 19,350,900 |
| 2025-07-03 | $10.98 | $11.13 | $10.95 | $11.03 | $11.03 | 8,180,820 |
| 2025-07-02 | $11.09 | $11.18 | $10.86 | $10.96 | $10.96 | 10,358,470 |
| 2025-07-01 | $11.31 | $11.33 | $11.06 | $11.16 | $11.16 | 11,825,850 |
| 2025-06-30 | $11.23 | $11.33 | $11.23 | $11.30 | $11.30 | 12,689,350 |
| 2025-06-27 | $11.20 | $11.32 | $11.15 | $11.23 | $11.23 | 13,041,000 |
| 2025-06-26 | $11.11 | $11.33 | $11.00 | $11.22 | $11.22 | 18,367,220 |
| 2025-06-25 | $11.02 | $11.11 | $10.93 | $11.10 | $11.10 | 13,809,480 |
| 2025-06-24 | $10.62 | $11.05 | $10.62 | $11.01 | $11.01 | 15,081,350 |
| 2025-06-23 | $10.13 | $10.68 | $10.13 | $10.59 | $10.59 | 9,521,600 |
| 2025-06-20 | $10.51 | $10.57 | $10.27 | $10.29 | $10.29 | 9,095,610 |
| 2025-06-19 | $10.78 | $10.90 | $10.51 | $10.52 | $10.52 | 11,822,000 |
| 2025-06-18 | $10.90 | $10.92 | $10.73 | $10.82 | $10.82 | 8,326,530 |
| 2025-06-17 | $11.10 | $11.13 | $10.83 | $10.92 | $10.92 | 9,690,810 |
| 2025-06-13 | $11.10 | $11.12 | $10.68 | $10.70 | $10.70 | 17,494,600 |
| 2025-06-12 | $11.20 | $11.33 | $11.11 | $11.19 | $11.19 | 11,914,900 |
| 2025-06-11 | $11.27 | $11.38 | $11.16 | $11.28 | $11.28 | 12,239,700 |
| 2025-06-10 | $11.45 | $11.45 | $11.00 | $11.29 | $11.29 | 21,689,810 |
| 2025-06-09 | $11.38 | $11.63 | $11.33 | $11.46 | $11.46 | 24,799,830 |
| 2025-06-06 | $11.16 | $11.60 | $11.10 | $11.42 | $11.42 | 28,372,940 |
| 2025-06-05 | $10.94 | $11.22 | $10.84 | $11.18 | $11.18 | 20,507,570 |
| 2025-06-04 | $10.80 | $11.17 | $10.74 | $10.97 | $10.97 | 19,499,050 |
| 2025-06-03 | $10.68 | $10.84 | $10.60 | $10.75 | $10.75 | 10,430,000 |
| 2025-05-30 | $11.04 | $11.05 | $10.72 | $10.78 | $10.78 | 12,877,900 |
| 2025-05-29 | $10.75 | $11.08 | $10.70 | $11.07 | $11.07 | 17,194,390 |
| 2025-05-28 | $10.83 | $11.02 | $10.70 | $10.74 | $10.74 | 12,209,250 |
| 2025-05-27 | $11.02 | $11.04 | $10.75 | $10.85 | $10.85 | 16,880,600 |
| 2025-05-26 | $10.98 | $11.14 | $10.94 | $11.13 | $11.13 | 13,217,630 |
| 2025-05-23 | $11.34 | $11.41 | $10.98 | $11.01 | $11.01 | 19,607,510 |
| 2025-05-22 | $11.23 | $11.49 | $11.07 | $11.49 | $11.49 | 22,969,650 |
| 2025-05-21 | $11.73 | $11.74 | $11.33 | $11.35 | $11.35 | 26,209,010 |
| 2025-05-20 | $11.93 | $11.94 | $11.46 | $11.85 | $11.85 | 33,803,800 |
| 2025-05-19 | $11.85 | $12.35 | $11.76 | $11.96 | $11.96 | 49,166,790 |
| 2025-05-16 | $11.41 | $11.77 | $11.21 | $11.65 | $11.65 | 41,486,480 |
| 2025-05-15 | $12.56 | $12.60 | $11.54 | $11.58 | $11.58 | 71,294,400 |
| 2025-05-14 | $12.06 | $13.12 | $11.84 | $12.59 | $12.59 | 98,645,970 |
| 2025-05-13 | $11.19 | $11.38 | $10.90 | $10.93 | $10.93 | 20,446,100 |
| 2025-05-12 | $10.99 | $11.05 | $10.86 | $11.03 | $11.03 | 12,739,700 |
| 2025-05-09 | $11.08 | $11.11 | $10.79 | $10.81 | $10.81 | 12,167,000 |
| 2025-05-08 | $10.91 | $11.18 | $10.88 | $11.15 | $11.15 | 15,016,510 |
| 2025-05-07 | $11.20 | $11.30 | $10.79 | $10.94 | $10.94 | 18,210,330 |
| 2025-05-06 | $10.66 | $11.03 | $10.64 | $11.02 | $11.02 | 18,406,870 |
| 2025-04-30 | $10.36 | $10.68 | $10.32 | $10.54 | $10.54 | 13,852,380 |
| 2025-04-29 | $10.10 | $10.47 | $9.87 | $10.28 | $10.28 | 14,336,950 |
| 2025-04-28 | $10.15 | $10.35 | $9.95 | $10.04 | $10.04 | 19,591,300 |
| 2025-04-25 | $10.53 | $10.64 | $10.45 | $10.50 | $10.50 | 10,572,900 |
| 2025-04-24 | $10.89 | $10.89 | $10.37 | $10.42 | $10.42 | 15,433,200 |
| 2025-04-23 | $10.68 | $10.95 | $10.67 | $10.82 | $10.82 | 16,600,000 |
| 2025-04-22 | $10.72 | $10.78 | $10.56 | $10.58 | $10.58 | 12,303,000 |
| 2025-04-21 | $10.50 | $10.82 | $10.34 | $10.80 | $10.80 | 14,467,300 |
| 2025-04-18 | $10.27 | $10.49 | $10.25 | $10.37 | $10.37 | 11,510,000 |
| 2025-04-17 | $10.45 | $10.55 | $10.30 | $10.32 | $10.32 | 10,603,200 |
| 2025-04-16 | $10.70 | $10.70 | $10.20 | $10.44 | $10.44 | 14,813,900 |
| 2025-04-15 | $10.80 | $10.89 | $10.65 | $10.75 | $10.75 | 11,811,500 |
| 2025-04-14 | $10.94 | $11.05 | $10.77 | $10.81 | $10.81 | 14,425,460 |
| 2025-04-11 | $10.41 | $10.83 | $10.41 | $10.69 | $10.69 | 17,191,680 |
| 2025-04-10 | $10.66 | $10.96 | $10.51 | $10.60 | $10.60 | 23,938,900 |
| 2025-04-09 | $9.64 | $10.39 | $8.94 | $10.31 | $10.31 | 31,714,400 |
| 2025-04-08 | $9.52 | $10.17 | $9.44 | $9.82 | $9.82 | 27,730,870 |
| 2025-04-07 | $10.73 | $10.98 | $9.42 | $9.42 | $9.42 | 32,441,450 |
| 2025-04-03 | $11.70 | $12.09 | $11.65 | $11.77 | $11.77 | 13,059,560 |
| 2025-04-02 | $11.97 | $12.24 | $11.80 | $11.94 | $11.94 | 13,621,660 |
| 2025-04-01 | $12.30 | $12.35 | $11.96 | $12.00 | $12.00 | 18,462,600 |
| 2025-03-31 | $11.80 | $12.29 | $11.62 | $12.28 | $12.28 | 24,591,270 |
| 2025-03-28 | $11.89 | $12.30 | $11.88 | $11.93 | $11.93 | 16,127,100 |
| 2025-03-27 | $12.22 | $12.28 | $11.90 | $11.94 | $11.94 | 17,150,720 |
| 2025-03-26 | $12.13 | $12.42 | $11.95 | $12.22 | $12.22 | 21,511,340 |
| 2025-03-25 | $12.78 | $12.79 | $12.16 | $12.22 | $12.22 | 23,957,320 |
| 2025-03-24 | $13.20 | $13.39 | $12.37 | $12.77 | $12.77 | 33,191,390 |
| 2025-03-21 | $13.95 | $14.01 | $13.32 | $13.32 | $13.32 | 44,544,240 |
| 2025-03-20 | $14.48 | $15.13 | $14.00 | $14.30 | $14.30 | 62,488,680 |
| 2025-03-19 | $14.22 | $15.15 | $14.21 | $14.84 | $14.84 | 59,238,180 |
| 2025-03-18 | $14.45 | $14.99 | $14.25 | $14.42 | $14.42 | 46,918,730 |
| 2025-03-17 | $14.61 | $14.99 | $14.19 | $14.49 | $14.49 | 46,915,320 |
| 2025-03-14 | $14.24 | $14.93 | $13.94 | $14.74 | $14.74 | 62,851,540 |
| 2025-03-13 | $14.30 | $14.78 | $14.05 | $14.73 | $14.73 | 66,642,010 |
| 2025-03-12 | $14.18 | $14.66 | $14.03 | $14.32 | $14.32 | 66,542,120 |
| 2025-03-11 | $13.01 | $13.88 | $12.90 | $13.88 | $13.88 | 39,963,310 |
| 2025-03-10 | $13.57 | $13.70 | $13.12 | $13.30 | $13.30 | 31,892,410 |
| 2025-03-07 | $13.80 | $14.34 | $13.56 | $13.76 | $13.76 | 46,422,010 |
| 2025-03-06 | $13.67 | $14.14 | $13.53 | $14.04 | $14.04 | 47,082,190 |
| 2025-03-05 | $13.18 | $13.65 | $13.11 | $13.42 | $13.42 | 34,805,750 |
| 2025-03-04 | $12.57 | $13.19 | $12.45 | $13.10 | $13.10 | 26,394,930 |
| 2025-03-03 | $13.10 | $13.35 | $12.62 | $12.85 | $12.85 | 41,726,430 |
| 2025-02-28 | $14.00 | $14.23 | $13.03 | $13.09 | $13.09 | 57,277,300 |
| 2025-02-27 | $15.00 | $15.20 | $14.34 | $14.46 | $14.46 | 57,098,000 |
| 2025-02-26 | $14.00 | $14.88 | $13.68 | $14.88 | $14.88 | 75,901,610 |
| 2025-02-25 | $13.60 | $14.17 | $13.45 | $13.80 | $13.80 | 60,189,390 |
| 2025-02-24 | $14.10 | $14.99 | $14.01 | $14.34 | $14.34 | 74,031,310 |
| 2025-02-20 | $13.41 | $14.35 | $13.27 | $14.35 | $14.35 | 80,428,240 |
| 2025-02-19 | $13.08 | $13.48 | $12.92 | $13.40 | $13.40 | 51,920,260 |
| 2025-02-18 | $13.61 | $13.80 | $12.93 | $13.00 | $13.00 | 77,288,720 |
| 2025-02-17 | $14.50 | $15.78 | $13.96 | $14.14 | $14.14 | 101,323,750 |
| 2025-02-14 | $13.55 | $15.00 | $13.50 | $14.50 | $14.50 | 109,654,140 |
| 2025-02-13 | $13.66 | $14.50 | $13.16 | $13.79 | $13.79 | 93,168,010 |
| 2025-02-12 | $12.95 | $14.20 | $12.95 | $13.91 | $13.91 | 98,422,680 |
| 2025-02-11 | $13.00 | $14.60 | $12.58 | $13.35 | $13.35 | 138,847,620 |
| 2025-02-10 | $11.42 | $13.34 | $11.20 | $13.34 | $13.34 | 114,261,810 |
| 2025-02-07 | $10.52 | $11.17 | $10.52 | $11.12 | $11.12 | 46,956,230 |
| 2025-02-06 | $10.40 | $10.63 | $10.26 | $10.63 | $10.63 | 30,437,500 |
| 2025-02-05 | $10.50 | $10.59 | $10.11 | $10.57 | $10.57 | 32,081,530 |
| 2025-01-27 | $10.05 | $10.35 | $9.62 | $10.02 | $10.02 | 26,426,500 |
| 2025-01-24 | $9.65 | $10.03 | $9.65 | $10.00 | $10.00 | 20,724,210 |
| 2025-01-23 | $10.10 | $10.27 | $9.68 | $9.68 | $9.68 | 23,333,850 |
| 2025-01-22 | $9.80 | $10.21 | $9.74 | $9.89 | $9.89 | 24,540,310 |
| 2025-01-21 | $10.07 | $10.30 | $9.72 | $9.94 | $9.94 | 30,956,360 |
| 2025-01-20 | $9.37 | $11.17 | $9.32 | $9.98 | $9.98 | 50,093,370 |
| 2025-01-17 | $9.28 | $9.54 | $9.17 | $9.31 | $9.31 | 16,178,880 |
| 2025-01-16 | $9.28 | $9.50 | $9.15 | $9.27 | $9.27 | 15,539,650 |
| 2025-01-15 | $9.22 | $9.36 | $9.10 | $9.18 | $9.18 | 13,464,430 |
| 2025-01-14 | $8.70 | $9.26 | $8.70 | $9.26 | $9.26 | 21,179,650 |
| 2025-01-13 | $8.45 | $8.69 | $8.19 | $8.67 | $8.67 | 14,241,800 |
| 2025-01-09 | $9.08 | $9.38 | $9.06 | $9.15 | $9.15 | 17,396,480 |
| 2025-01-08 | $9.38 | $9.45 | $8.80 | $9.14 | $9.14 | 20,832,940 |
| 2025-01-07 | $9.18 | $9.41 | $9.13 | $9.41 | $9.41 | 16,104,220 |
| 2025-01-06 | $9.20 | $9.50 | $8.93 | $9.11 | $9.11 | 17,349,960 |
| 2025-01-03 | $10.48 | $10.49 | $9.26 | $9.36 | $9.36 | 37,654,780 |
| 2025-01-02 | $11.10 | $11.10 | $10.22 | $10.51 | $10.51 | 38,385,700 |
| 2024-12-31 | $11.45 | $11.80 | $11.12 | $11.14 | $11.14 | 49,824,470 |
| 2024-12-30 | $11.19 | $11.47 | $10.91 | $11.38 | $11.38 | 40,404,790 |
| 2024-12-27 | $11.17 | $11.49 | $10.91 | $10.97 | $10.97 | 36,505,060 |
| 2024-12-26 | $10.67 | $11.30 | $10.66 | $11.27 | $11.27 | 34,877,020 |
| 2024-12-25 | $10.70 | $11.06 | $10.24 | $10.57 | $10.57 | 28,561,650 |
| 2024-12-24 | $11.25 | $11.41 | $10.63 | $10.89 | $10.89 | 32,413,060 |
| 2024-12-23 | $11.46 | $11.65 | $10.88 | $11.19 | $11.19 | 41,968,590 |
| 2024-12-20 | $11.15 | $11.62 | $11.10 | $11.45 | $11.45 | 45,628,350 |
| 2024-12-19 | $10.30 | $11.62 | $10.30 | $11.44 | $11.44 | 57,533,930 |
| 2024-12-18 | $10.44 | $10.75 | $10.05 | $10.54 | $10.54 | 25,556,470 |
| 2024-12-17 | $10.98 | $11.06 | $10.30 | $10.32 | $10.32 | 33,099,610 |
| 2024-12-16 | $11.57 | $11.70 | $10.98 | $11.14 | $11.14 | 40,601,590 |
| 2024-12-13 | $11.03 | $11.81 | $11.03 | $11.26 | $11.26 | 50,869,040 |
| 2024-12-12 | $11.37 | $11.92 | $11.12 | $11.21 | $11.21 | 59,598,090 |
| 2024-12-11 | $10.65 | $11.38 | $10.59 | $11.27 | $11.27 | 52,685,990 |
| 2024-12-10 | $10.72 | $11.20 | $10.47 | $10.81 | $10.81 | 43,927,910 |
| 2024-12-09 | $10.65 | $10.79 | $10.32 | $10.41 | $10.41 | 20,107,080 |
| 2024-12-06 | $10.51 | $10.75 | $10.30 | $10.72 | $10.72 | 28,576,250 |
| 2024-12-05 | $10.26 | $10.55 | $10.24 | $10.44 | $10.44 | 16,658,580 |
| 2024-12-04 | $10.43 | $10.50 | $10.15 | $10.33 | $10.33 | 18,573,030 |
| 2024-12-03 | $10.55 | $10.66 | $10.30 | $10.49 | $10.49 | 20,448,000 |
| 2024-12-02 | $10.56 | $10.62 | $10.37 | $10.58 | $10.58 | 25,356,650 |
| 2024-11-29 | $10.40 | $10.56 | $10.18 | $10.56 | $10.56 | 27,636,050 |
| 2024-11-28 | $10.33 | $10.79 | $10.24 | $10.47 | $10.47 | 32,159,130 |
| 2024-11-27 | $9.88 | $10.35 | $9.71 | $10.33 | $10.33 | 24,617,950 |
| 2024-11-26 | $9.95 | $10.34 | $9.86 | $9.87 | $9.87 | 18,440,720 |
| 2024-11-25 | $9.87 | $10.08 | $9.59 | $9.94 | $9.94 | 21,056,100 |
| 2024-11-22 | $10.20 | $10.68 | $9.99 | $10.02 | $10.02 | 36,809,970 |
| 2024-11-21 | $9.76 | $11.48 | $9.65 | $10.45 | $10.45 | 50,057,940 |
| 2024-11-20 | $9.36 | $9.92 | $9.35 | $9.79 | $9.79 | 16,727,550 |
| 2024-11-19 | $9.22 | $9.44 | $9.09 | $9.42 | $9.42 | 11,113,600 |
| 2024-11-18 | $9.88 | $10.05 | $9.06 | $9.14 | $9.14 | 19,638,020 |
| 2024-11-15 | $10.10 | $10.30 | $9.80 | $9.87 | $9.87 | 16,088,550 |
| 2024-11-14 | $10.40 | $10.40 | $9.95 | $9.98 | $9.98 | 15,836,390 |
| 2024-11-13 | $10.10 | $10.45 | $10.05 | $10.44 | $10.44 | 17,120,700 |
| 2024-11-12 | $10.66 | $10.70 | $10.14 | $10.27 | $10.27 | 23,544,130 |
| 2024-11-11 | $10.07 | $10.67 | $10.07 | $10.62 | $10.62 | 27,781,830 |
| 2024-11-08 | $10.35 | $10.57 | $10.15 | $10.24 | $10.24 | 26,632,460 |
| 2024-11-07 | $10.22 | $10.32 | $9.93 | $10.28 | $10.28 | 25,300,510 |
| 2024-11-06 | $9.98 | $10.48 | $9.86 | $10.19 | $10.19 | 28,290,820 |
| 2024-11-05 | $9.67 | $9.99 | $9.63 | $9.96 | $9.96 | 18,057,430 |
| 2024-11-04 | $9.42 | $9.89 | $9.34 | $9.71 | $9.71 | 14,593,630 |
| 2024-11-01 | $10.48 | $10.48 | $9.52 | $9.54 | $9.54 | 28,500,500 |
| 2024-10-31 | $10.43 | $10.62 | $10.13 | $10.48 | $10.48 | 36,514,110 |
| 2024-10-30 | $9.88 | $10.15 | $9.73 | $10.13 | $10.13 | 28,686,840 |
| 2024-10-29 | $10.61 | $10.70 | $9.83 | $9.86 | $9.86 | 40,326,740 |
| 2024-10-28 | $9.53 | $10.66 | $9.47 | $10.30 | $10.30 | 56,267,380 |
| 2024-10-25 | $9.17 | $9.35 | $9.16 | $9.33 | $9.33 | 14,833,400 |
| 2024-10-24 | $9.12 | $9.40 | $9.09 | $9.17 | $9.17 | 13,046,470 |
| 2024-10-23 | $9.38 | $9.46 | $9.22 | $9.27 | $9.27 | 17,514,760 |
| 2024-10-22 | $9.64 | $9.64 | $9.24 | $9.33 | $9.33 | 19,577,320 |
| 2024-10-21 | $9.42 | $9.65 | $9.41 | $9.59 | $9.59 | 25,653,470 |
| 2024-10-18 | $9.05 | $9.62 | $9.05 | $9.40 | $9.40 | 25,757,530 |
| 2024-10-17 | $9.46 | $9.55 | $9.16 | $9.19 | $9.19 | 18,475,710 |
| 2024-10-16 | $8.71 | $9.26 | $8.71 | $9.22 | $9.22 | 16,835,480 |
| 2024-10-15 | $9.14 | $9.35 | $9.00 | $9.03 | $9.03 | 18,788,920 |
| 2024-10-14 | $9.01 | $9.20 | $8.70 | $9.20 | $9.20 | 18,027,240 |
| 2024-10-11 | $9.03 | $9.15 | $8.67 | $8.90 | $8.90 | 19,084,010 |
| 2024-10-10 | $9.29 | $9.65 | $9.01 | $9.07 | $9.07 | 22,142,180 |
| 2024-10-09 | $10.07 | $10.17 | $9.01 | $9.03 | $9.03 | 38,060,630 |
| 2024-10-08 | $11.38 | $11.38 | $9.82 | $10.76 | $10.76 | 57,782,180 |
| 2024-09-30 | $8.73 | $9.77 | $8.49 | $9.57 | $9.57 | 50,436,850 |
| 2024-09-27 | $7.95 | $8.50 | $7.85 | $8.36 | $8.36 | 33,079,730 |
| 2024-09-26 | $7.70 | $8.10 | $7.64 | $7.91 | $7.91 | 22,758,670 |
| 2024-09-25 | $7.67 | $7.89 | $7.60 | $7.71 | $7.71 | 17,492,260 |
| 2024-09-24 | $7.50 | $7.62 | $7.37 | $7.60 | $7.60 | 14,071,070 |
| 2024-09-23 | $7.40 | $7.61 | $7.35 | $7.53 | $7.53 | 10,177,930 |
| 2024-09-20 | $7.22 | $7.46 | $7.22 | $7.43 | $7.43 | 9,350,100 |
| 2024-09-19 | $7.05 | $7.28 | $7.05 | $7.22 | $7.22 | 5,831,750 |
| 2024-09-18 | $7.08 | $7.15 | $6.89 | $7.02 | $7.02 | 4,836,500 |
| 2024-09-13 | $7.18 | $7.29 | $7.06 | $7.08 | $7.08 | 5,949,300 |
| 2024-09-12 | $7.22 | $7.44 | $7.15 | $7.24 | $7.24 | 6,683,980 |
| 2024-09-11 | $7.22 | $7.27 | $7.14 | $7.18 | $7.18 | 3,450,400 |
| 2024-09-10 | $7.09 | $7.30 | $6.98 | $7.28 | $7.28 | 6,922,800 |
| 2024-09-09 | $7.16 | $7.22 | $7.03 | $7.11 | $7.11 | 5,930,830 |
| 2024-09-06 | $7.50 | $7.54 | $7.22 | $7.24 | $7.24 | 9,607,850 |
| 2024-09-05 | $7.44 | $7.71 | $7.39 | $7.52 | $7.52 | 11,263,850 |
| 2024-09-04 | $7.45 | $7.63 | $7.37 | $7.39 | $7.39 | 8,982,880 |
| 2024-09-03 | $7.29 | $7.65 | $7.28 | $7.54 | $7.54 | 11,841,660 |
| 2024-09-02 | $7.55 | $7.55 | $7.34 | $7.34 | $7.34 | 7,065,600 |
| 2024-08-30 | $7.33 | $7.62 | $7.33 | $7.55 | $7.55 | 13,158,410 |
| 2024-08-29 | $7.30 | $7.49 | $7.30 | $7.38 | $7.38 | 9,854,100 |
| 2024-08-28 | $7.55 | $7.57 | $7.35 | $7.44 | $7.44 | 12,524,590 |
| 2024-08-27 | $7.20 | $7.66 | $7.17 | $7.52 | $7.52 | 17,697,540 |
| 2024-08-26 | $7.32 | $7.61 | $7.24 | $7.42 | $7.42 | 18,159,100 |
| 2024-08-23 | $6.86 | $7.38 | $6.83 | $7.34 | $7.34 | 14,808,190 |
| 2024-08-22 | $7.03 | $7.20 | $6.86 | $6.86 | $6.86 | 5,798,400 |
| 2024-08-21 | $7.13 | $7.19 | $7.01 | $7.03 | $7.03 | 4,048,800 |
| 2024-08-20 | $7.29 | $7.29 | $7.09 | $7.14 | $7.14 | 6,059,910 |
| 2024-08-19 | $7.24 | $7.39 | $7.19 | $7.29 | $7.29 | 5,775,930 |
| 2024-08-16 | $7.25 | $7.39 | $7.23 | $7.25 | $7.25 | 8,751,800 |
| 2024-08-15 | $7.06 | $7.34 | $6.99 | $7.29 | $7.29 | 8,689,660 |
| 2024-08-14 | $6.98 | $7.15 | $6.92 | $7.06 | $7.06 | 5,285,180 |
| 2024-08-13 | $6.86 | $6.98 | $6.84 | $6.97 | $6.97 | 3,584,080 |
| 2024-08-12 | $7.03 | $7.07 | $6.83 | $6.88 | $6.88 | 5,766,280 |
| 2024-08-09 | $7.21 | $7.23 | $7.05 | $7.05 | $7.05 | 5,228,930 |
| 2024-08-08 | $7.32 | $7.39 | $7.10 | $7.15 | $7.15 | 8,493,790 |
| 2024-08-07 | $7.29 | $7.40 | $7.25 | $7.40 | $7.40 | 9,056,110 |
| 2024-08-06 | $7.26 | $7.32 | $7.14 | $7.24 | $7.24 | 7,467,100 |
| 2024-08-05 | $7.30 | $7.53 | $7.13 | $7.15 | $7.15 | 10,913,850 |
| 2024-08-02 | $7.58 | $7.63 | $7.30 | $7.38 | $7.38 | 16,761,060 |
| 2024-08-01 | $7.64 | $8.12 | $7.64 | $7.68 | $7.68 | 19,207,900 |
| 2024-07-31 | $7.66 | $7.84 | $7.57 | $7.75 | $7.75 | 20,266,750 |
| 2024-07-30 | $7.45 | $7.77 | $7.39 | $7.71 | $7.71 | 16,536,480 |
| 2024-07-29 | $7.38 | $7.65 | $7.29 | $7.53 | $7.53 | 14,587,210 |
| 2024-07-26 | $7.22 | $7.70 | $7.22 | $7.51 | $7.51 | 18,688,060 |
| 2024-07-25 | $7.25 | $7.83 | $7.25 | $7.30 | $7.30 | 22,490,250 |
| 2024-07-24 | $6.91 | $7.19 | $6.89 | $7.11 | $7.11 | 10,742,950 |
| 2024-07-23 | $7.10 | $7.11 | $6.94 | $6.95 | $6.95 | 8,550,860 |
| 2024-07-22 | $7.02 | $7.24 | $7.02 | $7.14 | $7.14 | 9,939,180 |
| 2024-07-19 | $6.99 | $7.15 | $6.96 | $7.04 | $7.04 | 10,469,550 |
| 2024-07-18 | $7.05 | $7.15 | $6.85 | $7.11 | $7.11 | 17,720,730 |
| 2024-07-17 | $6.71 | $7.80 | $6.64 | $7.21 | $7.21 | 28,230,050 |
| 2024-07-16 | $6.67 | $6.78 | $6.59 | $6.71 | $6.71 | 3,785,620 |
| 2024-07-15 | $6.75 | $6.83 | $6.66 | $6.69 | $6.69 | 4,168,100 |
| 2024-07-12 | $6.90 | $7.08 | $6.76 | $6.88 | $6.88 | 5,465,550 |
| 2024-07-11 | $6.85 | $6.93 | $6.83 | $6.91 | $6.91 | 4,535,890 |
| 2024-07-10 | $6.74 | $6.85 | $6.67 | $6.73 | $6.73 | 3,913,480 |
| 2024-07-09 | $6.63 | $6.77 | $6.49 | $6.75 | $6.75 | 5,314,220 |
| 2024-07-08 | $6.85 | $6.86 | $6.59 | $6.65 | $6.65 | 4,723,100 |
| 2024-07-05 | $6.75 | $6.84 | $6.60 | $6.81 | $6.81 | 5,360,960 |
| 2024-07-04 | $6.87 | $7.00 | $6.68 | $6.68 | $6.68 | 5,657,000 |
| 2024-07-03 | $7.20 | $7.29 | $6.89 | $6.90 | $6.90 | 7,909,770 |
| 2024-07-02 | $6.99 | $7.15 | $6.95 | $7.09 | $7.09 | 6,804,300 |
| 2024-07-01 | $6.89 | $6.96 | $6.69 | $6.91 | $6.91 | 4,745,140 |
| 2024-06-28 | $6.94 | $7.07 | $6.86 | $6.91 | $6.91 | 5,072,020 |
| 2024-06-27 | $7.01 | $7.20 | $6.92 | $6.93 | $6.93 | 7,223,900 |
| 2024-06-26 | $6.63 | $7.02 | $6.60 | $7.01 | $7.01 | 6,224,400 |
| 2024-06-25 | $6.75 | $6.83 | $6.60 | $6.65 | $6.65 | 4,402,780 |
| 2024-06-24 | $7.03 | $7.10 | $6.69 | $6.70 | $6.70 | 5,713,300 |
| 2024-06-21 | $7.03 | $7.08 | $6.90 | $7.03 | $7.03 | 3,561,700 |
| 2024-06-20 | $7.22 | $7.28 | $7.04 | $7.05 | $7.05 | 5,999,370 |
| 2024-06-19 | $7.27 | $7.46 | $7.24 | $7.28 | $7.28 | 6,531,550 |
| 2024-06-18 | $7.04 | $7.27 | $7.02 | $7.24 | $7.24 | 5,400,410 |
| 2024-06-17 | $7.09 | $7.18 | $7.03 | $7.06 | $7.06 | 4,015,750 |
| 2024-06-14 | $7.03 | $7.12 | $6.96 | $7.10 | $7.10 | 3,537,500 |
| 2024-06-13 | $7.07 | $7.14 | $7.00 | $7.04 | $7.04 | 4,338,100 |
| 2024-06-12 | $6.91 | $7.10 | $6.86 | $7.06 | $7.06 | 5,212,700 |
| 2024-06-11 | $6.81 | $6.92 | $6.64 | $6.91 | $6.91 | 5,008,920 |
| 2024-06-07 | $6.76 | $6.90 | $6.65 | $6.81 | $6.81 | 5,603,000 |
| 2024-06-06 | $7.18 | $7.25 | $6.62 | $6.67 | $6.67 | 12,087,220 |
| 2024-06-05 | $7.20 | $7.28 | $7.14 | $7.15 | $7.15 | 5,198,300 |
| 2024-06-04 | $7.52 | $7.53 | $7.17 | $7.25 | $7.25 | 9,974,270 |
| 2024-06-03 | $7.72 | $7.74 | $7.48 | $7.57 | $7.57 | 6,266,100 |
| 2024-05-31 | $7.53 | $7.77 | $7.53 | $7.70 | $7.70 | 5,648,250 |
| 2024-05-30 | $7.58 | $7.67 | $7.47 | $7.56 | $7.56 | 6,896,840 |
| 2024-05-29 | $7.85 | $7.98 | $7.70 | $7.76 | $7.76 | 7,111,100 |
| 2024-05-28 | $7.80 | $8.10 | $7.72 | $7.94 | $7.94 | 9,703,500 |
| 2024-05-27 | $7.65 | $7.96 | $7.46 | $7.84 | $7.84 | 8,730,010 |
| 2024-05-24 | $7.76 | $7.79 | $7.59 | $7.62 | $7.62 | 5,723,710 |
| 2024-05-23 | $7.91 | $7.91 | $7.67 | $7.71 | $7.71 | 7,189,300 |
| 2024-05-22 | $7.87 | $7.97 | $7.84 | $7.92 | $7.92 | 5,926,600 |
| 2024-05-21 | $7.89 | $8.11 | $7.88 | $7.92 | $7.92 | 7,179,060 |
| 2024-05-20 | $8.00 | $8.04 | $7.83 | $7.94 | $7.94 | 6,904,250 |
| 2024-05-17 | $7.80 | $8.06 | $7.80 | $7.99 | $7.99 | 10,046,980 |
| 2024-05-16 | $7.67 | $7.97 | $7.67 | $7.88 | $7.88 | 9,745,950 |
| 2024-05-15 | $7.54 | $8.19 | $7.49 | $7.78 | $7.78 | 16,646,200 |
| 2024-05-14 | $7.47 | $7.62 | $7.43 | $7.58 | $7.58 | 5,766,560 |
| 2024-05-13 | $7.57 | $7.60 | $7.41 | $7.41 | $7.41 | 7,728,580 |
| 2024-05-10 | $7.88 | $7.98 | $7.63 | $7.70 | $7.70 | 10,244,600 |
| 2024-05-09 | $7.87 | $7.98 | $7.87 | $7.95 | $7.95 | 6,822,760 |
| 2024-05-08 | $8.16 | $8.16 | $7.80 | $7.85 | $7.85 | 11,572,680 |
| 2024-05-07 | $8.22 | $8.28 | $8.10 | $8.19 | $8.19 | 7,988,890 |
| 2024-05-06 | $8.49 | $8.49 | $8.20 | $8.25 | $8.25 | 9,828,500 |
| 2024-04-30 | $8.41 | $8.53 | $8.13 | $8.23 | $8.23 | 9,460,960 |
| 2024-04-29 | $8.17 | $8.36 | $8.15 | $8.35 | $8.35 | 11,024,650 |
| 2024-04-26 | $7.92 | $8.21 | $7.92 | $8.17 | $8.17 | 10,478,610 |
| 2024-04-25 | $7.88 | $8.12 | $7.82 | $7.99 | $7.99 | 14,501,760 |
| 2024-04-24 | $7.87 | $8.35 | $7.87 | $8.30 | $8.30 | 14,815,400 |
| 2024-04-23 | $7.65 | $7.84 | $7.65 | $7.73 | $7.73 | 5,591,300 |
| 2024-04-22 | $7.58 | $7.73 | $7.46 | $7.60 | $7.60 | 5,605,080 |
| 2024-04-19 | $7.76 | $7.95 | $7.71 | $7.72 | $7.72 | 6,776,830 |
| 2024-04-18 | $7.96 | $8.05 | $7.77 | $7.85 | $7.85 | 8,759,570 |
| 2024-04-17 | $7.43 | $8.00 | $7.43 | $7.98 | $7.98 | 11,123,100 |
| 2024-04-16 | $7.82 | $7.90 | $7.25 | $7.40 | $7.40 | 14,444,580 |
| 2024-04-15 | $8.40 | $8.52 | $7.79 | $7.91 | $7.91 | 12,543,630 |
| 2024-04-12 | $8.40 | $8.77 | $8.40 | $8.45 | $8.45 | 10,400,800 |
| 2024-04-11 | $8.30 | $8.57 | $8.30 | $8.35 | $8.35 | 7,050,100 |
| 2024-04-10 | $8.79 | $8.84 | $8.34 | $8.40 | $8.40 | 10,713,160 |
| 2024-04-09 | $8.85 | $8.92 | $8.72 | $8.82 | $8.82 | 6,970,260 |
| 2024-04-08 | $8.90 | $9.03 | $8.68 | $8.77 | $8.77 | 9,055,100 |
| 2024-04-03 | $9.10 | $9.14 | $8.80 | $8.91 | $8.91 | 10,763,950 |
| 2024-04-02 | $9.36 | $9.38 | $9.08 | $9.14 | $9.14 | 11,217,560 |
| 2024-04-01 | $9.28 | $9.44 | $9.24 | $9.38 | $9.38 | 12,660,470 |
| 2024-03-29 | $9.13 | $9.28 | $8.95 | $9.25 | $9.25 | 14,610,990 |
| 2024-03-28 | $8.75 | $9.24 | $8.75 | $9.12 | $9.12 | 16,719,340 |
| 2024-03-27 | $9.41 | $9.41 | $8.71 | $8.73 | $8.73 | 18,479,250 |
| 2024-03-26 | $9.72 | $9.93 | $9.27 | $9.41 | $9.41 | 25,084,560 |
| 2024-03-25 | $10.50 | $10.74 | $9.82 | $9.85 | $9.85 | 40,857,160 |
| 2024-03-22 | $10.10 | $10.94 | $9.90 | $10.46 | $10.46 | 54,089,880 |
| 2024-03-21 | $10.05 | $10.25 | $9.84 | $9.85 | $9.85 | 23,617,360 |
| 2024-03-20 | $9.68 | $9.98 | $9.66 | $9.85 | $9.85 | 19,952,730 |
| 2024-03-19 | $9.67 | $9.92 | $9.67 | $9.68 | $9.68 | 24,084,210 |
| 2024-03-18 | $9.35 | $10.20 | $9.29 | $9.91 | $9.91 | 37,702,210 |
| 2024-03-15 | $9.31 | $9.34 | $9.10 | $9.29 | $9.29 | 16,497,110 |
| 2024-03-14 | $9.33 | $9.74 | $9.20 | $9.37 | $9.37 | 25,934,070 |
| 2024-03-13 | $9.39 | $9.45 | $9.24 | $9.31 | $9.31 | 16,317,450 |
| 2024-03-12 | $9.14 | $9.60 | $9.05 | $9.41 | $9.41 | 26,114,930 |
| 2024-03-11 | $8.87 | $9.08 | $8.80 | $9.07 | $9.07 | 12,472,640 |
| 2024-03-08 | $8.82 | $9.10 | $8.68 | $8.99 | $8.99 | 14,070,280 |
| 2024-03-07 | $9.10 | $9.16 | $8.76 | $8.76 | $8.76 | 16,525,480 |
| 2024-03-06 | $8.79 | $9.19 | $8.78 | $9.08 | $9.08 | 19,324,050 |
| 2024-03-05 | $9.08 | $9.10 | $8.81 | $8.83 | $8.83 | 18,829,740 |
| 2024-03-04 | $8.95 | $9.31 | $8.83 | $9.24 | $9.24 | 26,567,810 |
| 2024-03-01 | $8.55 | $9.00 | $8.55 | $8.87 | $8.87 | 18,707,520 |
| 2024-02-29 | $8.01 | $8.56 | $8.01 | $8.51 | $8.51 | 14,733,310 |
| 2024-02-28 | $9.09 | $9.13 | $8.11 | $8.12 | $8.12 | 26,898,480 |
| 2024-02-27 | $8.63 | $9.11 | $8.59 | $9.05 | $9.05 | 20,476,740 |
| 2024-02-26 | $8.60 | $8.89 | $8.47 | $8.71 | $8.71 | 19,600,380 |
| 2024-02-23 | $8.42 | $9.02 | $8.42 | $8.79 | $8.79 | 20,809,870 |
| 2024-02-22 | $8.15 | $8.57 | $8.01 | $8.35 | $8.35 | 19,025,010 |
| 2024-02-21 | $7.81 | $8.18 | $7.73 | $7.93 | $7.93 | 14,666,930 |
| 2024-02-20 | $7.77 | $8.11 | $7.65 | $7.93 | $7.93 | 14,246,510 |
| 2024-02-19 | $7.55 | $7.95 | $7.55 | $7.95 | $7.95 | 15,928,580 |
| 2024-02-08 | $6.72 | $7.38 | $6.72 | $7.36 | $7.36 | 14,491,640 |
| 2024-02-07 | $7.04 | $7.24 | $6.75 | $6.77 | $6.77 | 11,884,500 |
| 2024-02-06 | $6.46 | $7.24 | $6.11 | $6.98 | $6.98 | 12,969,400 |
| 2024-02-05 | $7.42 | $7.42 | $6.51 | $6.68 | $6.68 | 14,620,580 |
| 2024-02-02 | $7.85 | $8.07 | $7.07 | $7.47 | $7.47 | 14,018,400 |
| 2024-02-01 | $8.05 | $8.16 | $7.51 | $7.77 | $7.77 | 14,202,100 |
| 2024-01-31 | $8.70 | $9.08 | $8.20 | $8.26 | $8.26 | 16,639,320 |
| 2024-01-30 | $8.35 | $9.20 | $8.13 | $8.95 | $8.95 | 22,488,970 |
| 2024-01-29 | $8.90 | $8.93 | $8.41 | $8.41 | $8.41 | 9,283,390 |
| 2024-01-26 | $8.87 | $9.09 | $8.81 | $8.83 | $8.83 | 8,461,540 |
| 2024-01-25 | $8.70 | $8.96 | $8.57 | $8.88 | $8.88 | 10,388,140 |
| 2024-01-24 | $8.55 | $8.73 | $8.28 | $8.67 | $8.67 | 8,863,910 |
| 2024-01-23 | $8.43 | $8.58 | $8.30 | $8.53 | $8.53 | 8,561,070 |
| 2024-01-22 | $8.81 | $8.94 | $8.29 | $8.43 | $8.43 | 10,143,480 |
| 2024-01-19 | $9.12 | $9.16 | $8.85 | $8.85 | $8.85 | 6,423,700 |
| 2024-01-18 | $9.06 | $9.13 | $8.76 | $9.12 | $9.12 | 11,372,280 |
| 2024-01-17 | $9.32 | $9.32 | $9.08 | $9.08 | $9.08 | 4,979,420 |
| 2024-01-16 | $9.27 | $9.31 | $9.08 | $9.29 | $9.29 | 6,778,460 |
| 2024-01-15 | $9.24 | $9.38 | $9.15 | $9.27 | $9.27 | 5,971,150 |
| 2024-01-12 | $9.42 | $9.47 | $9.23 | $9.26 | $9.26 | 8,427,200 |
| 2024-01-11 | $9.22 | $9.54 | $9.19 | $9.48 | $9.48 | 11,680,250 |
| 2024-01-10 | $9.38 | $9.42 | $9.08 | $9.13 | $9.13 | 9,930,600 |
| 2024-01-09 | $9.71 | $9.83 | $9.33 | $9.42 | $9.42 | 13,240,900 |
| 2024-01-08 | $9.80 | $9.96 | $9.60 | $9.71 | $9.71 | 9,607,050 |
| 2024-01-05 | $10.24 | $10.27 | $9.70 | $9.83 | $9.83 | 19,614,200 |
| 2024-01-04 | $9.93 | $10.45 | $9.80 | $10.35 | $10.35 | 24,148,530 |
| 2024-01-03 | $9.92 | $9.94 | $9.71 | $9.92 | $9.92 | 7,939,500 |
| 2024-01-02 | $10.06 | $10.09 | $9.89 | $9.89 | $9.89 | 9,180,660 |
| 2024-01-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-12-29 | $9.88 | $10.09 | $9.86 | $10.07 | $10.07 | 11,362,050 |
| 2023-12-28 | $9.75 | $10.00 | $9.60 | $9.93 | $9.93 | 15,043,460 |
| 2023-12-27 | $9.45 | $10.18 | $9.44 | $9.81 | $9.81 | 20,284,510 |
| 2023-12-26 | $9.63 | $9.63 | $9.32 | $9.35 | $9.35 | 8,819,300 |
| 2023-12-25 | $9.67 | $9.83 | $9.52 | $9.66 | $9.66 | 6,696,110 |
| 2023-12-22 | $10.02 | $10.04 | $9.65 | $9.67 | $9.67 | 12,243,500 |
| 2023-12-21 | $9.92 | $10.09 | $9.72 | $10.01 | $10.01 | 9,953,200 |
| 2023-12-20 | $10.21 | $10.21 | $9.92 | $9.92 | $9.92 | 8,107,660 |
| 2023-12-19 | $10.15 | $10.22 | $10.02 | $10.20 | $10.20 | 8,162,600 |
| 2023-12-18 | $10.33 | $10.42 | $10.10 | $10.13 | $10.13 | 9,932,800 |
| 2023-12-15 | $10.55 | $10.58 | $10.21 | $10.34 | $10.34 | 12,073,380 |
| 2023-12-14 | $10.72 | $10.95 | $10.48 | $10.49 | $10.49 | 14,925,000 |
| 2023-12-13 | $11.06 | $11.07 | $10.73 | $10.73 | $10.73 | 13,870,720 |
| 2023-12-12 | $10.88 | $11.10 | $10.84 | $11.00 | $11.00 | 14,076,610 |
| 2023-12-11 | $10.77 | $10.91 | $10.55 | $10.91 | $10.91 | 17,103,030 |
| 2023-12-08 | $11.05 | $11.22 | $10.83 | $10.83 | $10.83 | 19,454,120 |
| 2023-12-07 | $10.80 | $11.16 | $10.76 | $11.05 | $11.05 | 19,194,980 |
| 2023-12-06 | $11.09 | $11.50 | $10.85 | $10.94 | $10.94 | 30,796,870 |
| 2023-12-05 | $10.85 | $11.53 | $10.85 | $11.17 | $11.17 | 42,303,550 |
| 2023-12-04 | $11.08 | $11.25 | $10.93 | $10.94 | $10.94 | 18,825,440 |
| 2023-12-01 | $10.68 | $11.09 | $10.61 | $11.03 | $11.03 | 16,716,110 |
| 2023-11-30 | $10.75 | $10.84 | $10.42 | $10.68 | $10.68 | 16,275,020 |
| 2023-11-29 | $11.00 | $11.00 | $10.75 | $10.76 | $10.76 | 12,433,100 |
| 2023-11-28 | $11.03 | $11.14 | $10.85 | $11.02 | $11.02 | 13,007,880 |
| 2023-11-27 | $10.81 | $11.17 | $10.81 | $11.04 | $11.04 | 18,393,400 |
| 2023-11-24 | $11.32 | $11.39 | $10.76 | $10.81 | $10.81 | 20,681,010 |
| 2023-11-23 | $11.12 | $11.30 | $10.84 | $11.29 | $11.29 | 24,424,490 |
| 2023-11-22 | $11.52 | $11.78 | $11.21 | $11.21 | $11.21 | 34,399,350 |
| 2023-11-21 | $11.67 | $11.88 | $11.51 | $11.62 | $11.62 | 35,125,160 |
| 2023-11-20 | $11.74 | $11.92 | $11.62 | $11.69 | $11.69 | 30,276,770 |
| 2023-11-17 | $11.80 | $11.86 | $11.60 | $11.84 | $11.84 | 36,610,670 |
| 2023-11-16 | $11.65 | $12.17 | $11.48 | $11.99 | $11.99 | 58,602,940 |
| 2023-11-15 | $11.55 | $11.97 | $11.48 | $11.73 | $11.73 | 52,277,170 |
| 2023-11-14 | $11.21 | $11.62 | $11.09 | $11.54 | $11.54 | 44,699,580 |
| 2023-11-13 | $11.17 | $11.36 | $11.05 | $11.20 | $11.20 | 31,711,330 |
| 2023-11-10 | $11.40 | $11.40 | $11.01 | $11.03 | $11.03 | 45,911,270 |
| 2023-11-09 | $11.16 | $12.19 | $11.10 | $11.64 | $11.64 | 78,116,350 |
| 2023-11-08 | $11.30 | $11.33 | $10.95 | $11.08 | $11.08 | 52,102,630 |
| 2023-11-07 | $10.68 | $11.26 | $10.52 | $11.26 | $11.26 | 60,262,140 |
| 2023-11-06 | $10.42 | $10.75 | $10.42 | $10.63 | $10.63 | 39,829,140 |
| 2023-11-03 | $10.38 | $10.68 | $10.35 | $10.35 | $10.35 | 41,923,550 |
| 2023-11-02 | $10.70 | $11.11 | $10.33 | $10.33 | $10.33 | 69,490,110 |
| 2023-11-01 | $12.40 | $12.75 | $11.22 | $11.22 | $11.22 | 102,496,650 |
| 2023-10-31 | $11.00 | $11.55 | $10.90 | $11.13 | $11.13 | 65,349,380 |
| 2023-10-30 | $10.81 | $11.57 | $10.63 | $11.09 | $11.09 | 70,036,250 |
| 2023-10-27 | $10.40 | $11.33 | $10.40 | $10.94 | $10.94 | 76,690,230 |
| 2023-10-26 | $10.58 | $11.29 | $10.22 | $10.61 | $10.61 | 102,216,180 |
| 2023-10-25 | $9.00 | $10.42 | $8.90 | $10.42 | $10.42 | 56,695,210 |
| 2023-10-24 | $8.56 | $8.75 | $8.55 | $8.68 | $8.68 | 16,873,600 |
| 2023-10-23 | $8.99 | $9.04 | $8.45 | $8.56 | $8.56 | 17,147,290 |
| 2023-10-20 | $9.25 | $9.37 | $8.95 | $9.00 | $9.00 | 13,630,580 |
| 2023-10-19 | $9.39 | $9.62 | $9.23 | $9.24 | $9.24 | 14,543,150 |
| 2023-10-18 | $9.58 | $9.65 | $9.29 | $9.42 | $9.42 | 15,357,900 |
| 2023-10-17 | $9.79 | $9.86 | $9.51 | $9.72 | $9.72 | 17,212,810 |
| 2023-10-16 | $9.62 | $9.95 | $9.57 | $9.79 | $9.79 | 18,927,330 |
| 2023-10-13 | $9.81 | $9.87 | $9.58 | $9.64 | $9.64 | 20,945,680 |
| 2023-10-12 | $9.99 | $10.19 | $9.84 | $9.89 | $9.89 | 18,675,450 |
| 2023-10-11 | $9.94 | $10.12 | $9.79 | $9.93 | $9.93 | 20,946,150 |
| 2023-10-10 | $10.07 | $10.13 | $9.76 | $9.95 | $9.95 | 27,919,890 |
| 2023-10-09 | $10.18 | $10.18 | $9.91 | $9.99 | $9.99 | 27,518,330 |
| 2023-09-28 | $9.81 | $10.50 | $9.70 | $10.25 | $10.25 | 43,713,040 |
| 2023-09-27 | $9.36 | $9.92 | $9.34 | $9.77 | $9.77 | 40,358,960 |
| 2023-09-26 | $9.22 | $9.60 | $9.14 | $9.41 | $9.41 | 24,137,240 |
| 2023-09-25 | $9.22 | $9.40 | $9.14 | $9.30 | $9.30 | 23,355,740 |
| 2023-09-22 | $9.00 | $9.22 | $8.99 | $9.20 | $9.20 | 19,419,310 |
| 2023-09-21 | $9.02 | $9.16 | $8.98 | $9.02 | $9.02 | 10,945,540 |
| 2023-09-20 | $9.17 | $9.31 | $9.06 | $9.10 | $9.10 | 19,587,650 |
| 2023-09-19 | $9.22 | $9.25 | $9.10 | $9.12 | $9.12 | 15,439,940 |
| 2023-09-18 | $9.19 | $9.38 | $9.12 | $9.19 | $9.19 | 21,366,300 |
| 2023-09-15 | $10.21 | $10.21 | $9.30 | $9.38 | $9.38 | 47,768,910 |
| 2023-09-14 | $10.92 | $11.02 | $10.64 | $10.77 | $10.77 | 7,063,500 |
| 2023-09-13 | $11.20 | $11.20 | $10.79 | $10.91 | $10.91 | 9,150,200 |
| 2023-09-12 | $11.21 | $11.50 | $11.15 | $11.22 | $11.22 | 11,471,110 |
| 2023-09-11 | $11.65 | $11.69 | $11.36 | $11.51 | $11.51 | 11,879,700 |
| 2023-09-08 | $11.79 | $11.97 | $11.60 | $11.76 | $11.76 | 13,397,590 |
| 2023-09-07 | $11.58 | $12.36 | $11.45 | $12.02 | $12.02 | 23,489,160 |
| 2023-09-06 | $11.56 | $11.71 | $11.37 | $11.62 | $11.62 | 9,610,400 |
| 2023-09-05 | $11.95 | $11.97 | $11.61 | $11.78 | $11.78 | 13,203,590 |
| 2023-09-04 | $11.41 | $12.01 | $11.37 | $11.96 | $11.96 | 19,241,310 |
| 2023-09-01 | $11.53 | $11.69 | $11.28 | $11.33 | $11.33 | 12,453,470 |
| 2023-08-31 | $11.21 | $12.10 | $10.95 | $11.61 | $11.61 | 20,797,960 |
| 2023-08-30 | $11.21 | $11.58 | $11.16 | $11.36 | $11.36 | 16,213,440 |
| 2023-08-29 | $10.68 | $11.20 | $10.35 | $11.15 | $11.15 | 16,503,830 |
| 2023-08-28 | $12.45 | $12.45 | $10.77 | $10.92 | $10.92 | 27,774,300 |
| 2023-08-25 | $12.65 | $12.65 | $11.50 | $11.87 | $11.87 | 23,736,710 |
| 2023-08-24 | $12.95 | $13.45 | $12.90 | $13.04 | $13.04 | 26,174,250 |
| 2023-08-23 | $13.16 | $13.18 | $12.78 | $12.93 | $12.93 | 21,636,440 |
| 2023-08-22 | $13.00 | $13.47 | $12.75 | $13.37 | $13.37 | 35,420,060 |
| 2023-08-21 | $12.03 | $13.06 | $11.96 | $13.03 | $13.03 | 35,369,880 |
| 2023-08-18 | $12.53 | $12.67 | $11.99 | $12.06 | $12.06 | 15,715,160 |
| 2023-08-17 | $12.52 | $12.76 | $12.26 | $12.67 | $12.67 | 15,748,610 |
| 2023-08-16 | $12.42 | $13.00 | $12.28 | $12.78 | $12.78 | 27,437,510 |
| 2023-08-15 | $12.12 | $12.52 | $12.02 | $12.42 | $12.42 | 23,670,840 |
| 2023-08-14 | $11.66 | $12.19 | $11.49 | $12.15 | $12.15 | 13,171,650 |
| 2023-08-11 | $12.29 | $12.29 | $11.77 | $11.78 | $11.78 | 13,359,740 |
| 2023-08-10 | $11.98 | $12.41 | $11.91 | $12.37 | $12.37 | 11,805,700 |
| 2023-08-09 | $11.97 | $12.24 | $11.90 | $12.03 | $12.03 | 7,838,950 |
| 2023-08-08 | $12.20 | $12.22 | $11.99 | $12.04 | $12.04 | 9,408,890 |
| 2023-08-07 | $12.25 | $12.25 | $12.04 | $12.14 | $12.14 | 11,814,430 |
| 2023-08-04 | $11.52 | $12.24 | $11.48 | $12.17 | $12.17 | 23,673,140 |
| 2023-08-03 | $11.38 | $11.50 | $11.33 | $11.44 | $11.44 | 3,572,480 |
| 2023-08-02 | $11.59 | $11.59 | $11.42 | $11.43 | $11.43 | 3,998,250 |
| 2023-08-01 | $11.48 | $11.59 | $11.36 | $11.58 | $11.58 | 4,841,040 |
| 2023-07-31 | $11.36 | $11.54 | $11.35 | $11.53 | $11.53 | 4,128,580 |
| 2023-07-28 | $11.32 | $11.44 | $11.12 | $11.39 | $11.39 | 4,832,630 |
| 2023-07-27 | $11.51 | $11.54 | $11.24 | $11.26 | $11.26 | 4,752,760 |
| 2023-07-26 | $11.69 | $11.72 | $11.41 | $11.47 | $11.47 | 5,073,200 |
| 2023-07-25 | $11.58 | $11.72 | $11.52 | $11.72 | $11.72 | 5,139,250 |
| 2023-07-24 | $11.40 | $11.59 | $11.34 | $11.48 | $11.48 | 3,703,100 |
| 2023-07-21 | $11.37 | $11.52 | $11.30 | $11.44 | $11.44 | 5,072,160 |
| 2023-07-20 | $11.80 | $11.80 | $11.39 | $11.41 | $11.41 | 6,579,010 |
| 2023-07-19 | $11.78 | $11.88 | $11.69 | $11.74 | $11.74 | 5,063,970 |
| 2023-07-18 | $11.92 | $11.98 | $11.67 | $11.72 | $11.72 | 6,345,900 |
| 2023-07-17 | $11.84 | $12.00 | $11.67 | $11.93 | $11.93 | 8,985,770 |
| 2023-07-14 | $11.60 | $11.94 | $11.57 | $11.82 | $11.82 | 9,958,340 |
| 2023-07-13 | $11.33 | $11.58 | $11.33 | $11.56 | $11.56 | 6,535,160 |
| 2023-07-12 | $11.70 | $11.75 | $11.28 | $11.33 | $11.33 | 9,350,800 |
| 2023-07-11 | $11.63 | $11.79 | $11.61 | $11.70 | $11.70 | 5,012,700 |
| 2023-07-10 | $11.77 | $11.80 | $11.59 | $11.63 | $11.63 | 4,986,400 |
| 2023-07-07 | $11.91 | $12.04 | $11.50 | $11.70 | $11.70 | 9,325,300 |
| 2023-07-06 | $11.83 | $12.19 | $11.82 | $11.96 | $11.96 | 8,113,780 |
| 2023-07-05 | $12.24 | $12.37 | $11.89 | $11.89 | $11.89 | 10,962,150 |
| 2023-07-04 | $12.05 | $12.27 | $11.98 | $12.24 | $12.24 | 9,896,860 |
| 2023-07-03 | $12.25 | $12.28 | $11.86 | $12.08 | $12.08 | 10,093,810 |
| 2023-06-30 | $11.96 | $12.33 | $11.91 | $12.28 | $12.28 | 11,594,550 |
| 2023-06-29 | $11.92 | $12.15 | $11.83 | $12.06 | $12.06 | 10,454,720 |
| 2023-06-28 | $12.38 | $12.40 | $11.48 | $11.96 | $11.96 | 16,545,520 |
| 2023-06-27 | $12.28 | $12.50 | $12.26 | $12.40 | $12.40 | 9,428,480 |
| 2023-06-26 | $12.72 | $12.94 | $12.23 | $12.27 | $12.27 | 15,864,100 |
| 2023-06-21 | $13.43 | $13.64 | $12.93 | $12.95 | $12.95 | 21,385,630 |
| 2023-06-20 | $13.70 | $13.84 | $13.28 | $13.42 | $13.42 | 29,161,010 |
| 2023-06-19 | $14.20 | $14.88 | $13.89 | $13.90 | $13.90 | 43,594,580 |
| 2023-06-16 | $13.31 | $13.82 | $13.17 | $13.79 | $13.79 | 24,304,970 |
| 2023-06-15 | $13.60 | $13.86 | $13.31 | $13.44 | $13.44 | 26,916,810 |
| 2023-06-14 | $13.79 | $14.11 | $13.41 | $13.95 | $13.95 | 36,307,440 |
| 2023-06-13 | $13.57 | $13.73 | $13.32 | $13.58 | $13.58 | 26,549,620 |
| 2023-06-12 | $13.58 | $14.12 | $13.41 | $13.69 | $13.69 | 35,233,370 |
| 2023-06-09 | $12.94 | $14.38 | $12.80 | $13.83 | $13.83 | 50,182,760 |
| 2023-06-08 | $12.39 | $13.46 | $12.20 | $13.14 | $13.14 | 43,278,270 |
| 2023-06-07 | $11.93 | $12.47 | $11.90 | $12.37 | $12.37 | 16,929,400 |
| 2023-06-06 | $12.31 | $12.49 | $11.85 | $11.95 | $11.95 | 17,483,010 |
| 2023-06-05 | $12.25 | $12.63 | $12.18 | $12.40 | $12.40 | 17,144,480 |
| 2023-06-02 | $12.20 | $12.32 | $12.03 | $12.29 | $12.29 | 14,856,880 |
| 2023-06-01 | $12.14 | $12.33 | $12.01 | $12.15 | $12.15 | 15,406,900 |
| 2023-05-31 | $11.93 | $12.40 | $11.84 | $12.20 | $12.20 | 20,921,260 |
| 2023-05-30 | $11.62 | $11.92 | $11.41 | $11.92 | $11.92 | 13,361,020 |
| 2023-05-29 | $11.76 | $11.76 | $11.50 | $11.70 | $11.70 | 12,555,550 |
| 2023-05-26 | $11.28 | $11.62 | $11.22 | $11.62 | $11.62 | 12,836,750 |
| 2023-05-25 | $11.17 | $11.40 | $10.89 | $11.26 | $11.26 | 10,275,300 |
| 2023-05-24 | $11.03 | $11.28 | $11.01 | $11.18 | $11.18 | 5,906,000 |
| 2023-05-23 | $11.40 | $11.45 | $11.10 | $11.13 | $11.13 | 7,759,720 |
| 2023-05-22 | $11.50 | $11.53 | $11.27 | $11.45 | $11.45 | 8,128,790 |
| 2023-05-19 | $11.68 | $11.82 | $11.46 | $11.55 | $11.55 | 11,588,500 |
| 2023-05-18 | $11.15 | $11.69 | $11.13 | $11.68 | $11.68 | 17,831,490 |
| 2023-05-17 | $11.02 | $11.19 | $10.96 | $11.15 | $11.15 | 8,493,280 |
| 2023-05-16 | $11.18 | $11.27 | $10.87 | $10.97 | $10.97 | 9,314,700 |
| 2023-05-15 | $11.55 | $11.64 | $11.02 | $11.28 | $11.28 | 10,275,330 |
| 2023-05-12 | $11.39 | $11.55 | $11.12 | $11.42 | $11.42 | 10,491,750 |
| 2023-05-11 | $11.40 | $11.47 | $11.00 | $11.31 | $11.31 | 13,271,310 |
| 2023-05-10 | $11.58 | $11.96 | $11.49 | $11.62 | $11.62 | 10,957,400 |
| 2023-05-09 | $12.05 | $12.19 | $11.75 | $11.79 | $11.79 | 14,845,680 |
| 2023-05-08 | $11.92 | $11.92 | $11.60 | $11.91 | $11.91 | 13,929,630 |
| 2023-05-05 | $11.49 | $12.12 | $11.33 | $11.92 | $11.92 | 22,271,600 |
| 2023-05-04 | $11.46 | $11.59 | $11.23 | $11.48 | $11.48 | 11,609,400 |
| 2023-05-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-05-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-04-28 | $10.82 | $11.58 | $10.82 | $11.55 | $11.55 | 15,338,740 |
| 2023-04-27 | $10.90 | $11.19 | $10.75 | $10.86 | $10.86 | 13,250,560 |
| 2023-04-26 | $11.00 | $11.15 | $10.68 | $10.71 | $10.71 | 11,478,620 |
| 2023-04-25 | $11.53 | $11.54 | $10.92 | $11.02 | $11.02 | 12,661,900 |
| 2023-04-24 | $11.50 | $11.70 | $11.35 | $11.54 | $11.54 | 9,866,300 |
| 2023-04-21 | $12.42 | $12.42 | $11.52 | $11.55 | $11.55 | 18,560,400 |
| 2023-04-20 | $12.11 | $12.47 | $12.05 | $12.43 | $12.43 | 14,962,570 |
| 2023-04-19 | $11.91 | $12.39 | $11.91 | $12.13 | $12.13 | 13,945,300 |
| 2023-04-18 | $12.20 | $12.29 | $11.87 | $12.04 | $12.04 | 13,455,330 |
| 2023-04-17 | $12.84 | $12.84 | $12.04 | $12.17 | $12.17 | 18,936,630 |
| 2023-04-14 | $13.25 | $13.38 | $12.67 | $12.79 | $12.79 | 18,217,880 |
| 2023-04-13 | $13.66 | $13.74 | $13.12 | $13.14 | $13.14 | 18,145,210 |
| 2023-04-12 | $13.35 | $13.87 | $13.22 | $13.78 | $13.78 | 18,561,450 |
| 2023-04-11 | $13.45 | $13.60 | $13.21 | $13.44 | $13.44 | 16,171,250 |
| 2023-04-10 | $14.40 | $14.40 | $13.10 | $13.21 | $13.21 | 30,663,680 |
| 2023-04-07 | $13.86 | $14.40 | $13.63 | $14.39 | $14.39 | 28,064,390 |
| 2023-04-06 | $14.18 | $14.29 | $13.70 | $13.99 | $13.99 | 30,862,360 |
| 2023-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-04 | $13.98 | $14.66 | $13.96 | $14.50 | $14.50 | 39,326,280 |
| 2023-04-03 | $13.70 | $14.18 | $13.56 | $14.18 | $14.18 | 35,176,280 |
| 2023-03-31 | $13.23 | $13.60 | $13.15 | $13.50 | $13.50 | 21,059,980 |
| 2023-03-30 | $13.70 | $13.70 | $13.06 | $13.28 | $13.28 | 32,209,930 |
| 2023-03-29 | $13.83 | $14.35 | $13.56 | $13.94 | $13.94 | 35,894,660 |
| 2023-03-28 | $15.50 | $15.95 | $14.15 | $14.29 | $14.29 | 55,807,030 |
| 2023-03-27 | $14.77 | $14.94 | $14.42 | $14.86 | $14.86 | 38,173,560 |
| 2023-03-24 | $14.43 | $14.95 | $13.93 | $14.85 | $14.85 | 51,529,320 |
| 2023-03-23 | $14.30 | $14.49 | $14.05 | $14.44 | $14.44 | 35,475,130 |
| 2023-03-22 | $13.90 | $14.60 | $13.63 | $14.51 | $14.51 | 48,912,750 |
| 2023-03-21 | $13.69 | $14.05 | $13.56 | $13.97 | $13.97 | 28,743,040 |
| 2023-03-20 | $14.75 | $14.75 | $13.74 | $13.85 | $13.85 | 51,792,330 |
| 2023-03-17 | $14.14 | $14.75 | $13.81 | $14.54 | $14.54 | 59,351,500 |
| 2023-03-16 | $13.80 | $14.88 | $13.71 | $14.25 | $14.25 | 69,998,600 |
| 2023-03-15 | $14.00 | $14.30 | $13.31 | $13.75 | $13.75 | 58,023,650 |
| 2023-03-14 | $15.95 | $15.98 | $13.98 | $14.04 | $14.04 | 93,394,860 |
| 2023-03-13 | $13.18 | $15.00 | $13.18 | $15.00 | $15.00 | 75,224,600 |
| 2023-03-10 | $12.36 | $12.95 | $12.28 | $12.50 | $12.50 | 24,792,250 |
| 2023-03-09 | $12.55 | $12.64 | $12.23 | $12.48 | $12.48 | 17,253,910 |
| 2023-03-08 | $12.31 | $12.71 | $12.20 | $12.66 | $12.66 | 20,046,660 |
| 2023-03-07 | $12.65 | $12.94 | $12.20 | $12.24 | $12.24 | 26,797,250 |
| 2023-03-06 | $13.25 | $13.25 | $12.76 | $12.81 | $12.81 | 32,201,400 |
| 2023-03-03 | $12.61 | $13.80 | $12.47 | $13.42 | $13.42 | 49,782,840 |
| 2023-03-02 | $12.82 | $13.12 | $12.74 | $12.90 | $12.90 | 33,081,910 |
| 2023-03-01 | $12.74 | $13.10 | $12.50 | $12.84 | $12.84 | 38,082,530 |
| 2023-02-28 | $13.11 | $13.49 | $12.66 | $12.73 | $12.73 | 38,713,920 |
| 2023-02-27 | $12.40 | $12.94 | $12.30 | $12.61 | $12.61 | 42,734,880 |
| 2023-02-24 | $11.93 | $12.20 | $11.79 | $12.15 | $12.15 | 19,183,730 |
| 2023-02-23 | $12.22 | $12.25 | $11.68 | $11.80 | $11.80 | 20,061,610 |
| 2023-02-22 | $12.15 | $12.41 | $11.96 | $12.23 | $12.23 | 21,698,720 |
| 2023-02-21 | $12.71 | $12.95 | $12.37 | $12.41 | $12.41 | 30,514,910 |
| 2023-02-20 | $12.18 | $12.50 | $12.07 | $12.39 | $12.39 | 22,798,820 |
| 2023-02-17 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 37,357,890 |
| 2023-02-16 | $12.88 | $13.93 | $12.74 | $12.97 | $12.97 | 50,165,130 |
| 2023-02-15 | $12.80 | $13.45 | $12.61 | $13.15 | $13.15 | 46,474,900 |
| 2023-02-14 | $13.22 | $13.36 | $12.80 | $12.80 | $12.80 | 47,206,190 |
| 2023-02-13 | $13.02 | $13.97 | $12.70 | $13.64 | $13.64 | 66,250,380 |
| 2023-02-10 | $13.62 | $14.70 | $13.21 | $13.28 | $13.28 | 96,705,660 |
| 2023-02-09 | $10.96 | $12.95 | $10.70 | $12.95 | $12.95 | 50,314,040 |
| 2023-02-08 | $10.72 | $10.96 | $10.47 | $10.79 | $10.79 | 19,309,310 |
| 2023-02-07 | $10.64 | $10.85 | $10.51 | $10.69 | $10.69 | 15,999,020 |
| 2023-02-06 | $10.40 | $10.83 | $10.36 | $10.79 | $10.79 | 23,526,030 |
| 2023-02-03 | $10.34 | $10.59 | $10.34 | $10.59 | $10.59 | 14,351,420 |
| 2023-02-02 | $10.20 | $10.54 | $10.13 | $10.39 | $10.39 | 11,611,570 |
| 2023-02-01 | $9.93 | $10.30 | $9.84 | $10.28 | $10.28 | 11,185,000 |
| 2023-01-31 | $9.80 | $9.95 | $9.68 | $9.90 | $9.90 | 8,948,720 |
| 2023-01-30 | $9.98 | $10.18 | $9.96 | $10.10 | $10.10 | 10,204,730 |
| 2023-01-20 | $9.88 | $9.92 | $9.80 | $9.86 | $9.86 | 5,964,300 |
| 2023-01-19 | $9.73 | $9.86 | $9.68 | $9.84 | $9.84 | 5,781,420 |
| 2023-01-18 | $9.61 | $9.78 | $9.57 | $9.74 | $9.74 | 5,773,050 |
| 2023-01-17 | $9.75 | $9.75 | $9.56 | $9.61 | $9.61 | 3,582,700 |
| 2023-01-16 | $9.65 | $9.78 | $9.63 | $9.72 | $9.72 | 4,289,900 |
| 2023-01-13 | $9.62 | $9.70 | $9.50 | $9.62 | $9.62 | 4,674,370 |
| 2023-01-12 | $9.59 | $9.70 | $9.53 | $9.61 | $9.61 | 3,175,000 |
| 2023-01-11 | $9.64 | $9.79 | $9.52 | $9.54 | $9.54 | 5,038,560 |
| 2023-01-10 | $9.76 | $9.77 | $9.65 | $9.67 | $9.67 | 3,306,350 |
| 2023-01-09 | $9.68 | $9.79 | $9.66 | $9.69 | $9.69 | 4,386,400 |
| 2023-01-06 | $9.75 | $9.80 | $9.62 | $9.64 | $9.64 | 5,159,500 |
| 2023-01-05 | $9.80 | $9.85 | $9.68 | $9.74 | $9.74 | 4,781,830 |
| 2023-01-04 | $9.75 | $9.82 | $9.70 | $9.79 | $9.79 | 5,760,050 |
| 2023-01-03 | $9.40 | $9.74 | $9.33 | $9.71 | $9.71 | 6,395,860 |
| 2023-01-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-12-30 | $9.30 | $9.43 | $9.27 | $9.34 | $9.34 | 3,130,450 |
| 2022-12-29 | $9.23 | $9.38 | $9.20 | $9.30 | $9.30 | 2,883,850 |
| 2022-12-28 | $9.47 | $9.48 | $9.23 | $9.26 | $9.26 | 3,821,870 |
| 2022-12-27 | $9.62 | $9.62 | $9.37 | $9.47 | $9.47 | 4,639,300 |
| 2022-12-26 | $9.47 | $9.65 | $9.41 | $9.62 | $9.62 | 3,864,800 |
| 2022-12-23 | $9.33 | $9.55 | $9.25 | $9.48 | $9.48 | 4,899,010 |
| 2022-12-22 | $9.54 | $9.65 | $9.30 | $9.35 | $9.35 | 5,743,180 |
| 2022-12-21 | $9.76 | $9.82 | $9.51 | $9.56 | $9.56 | 6,268,390 |
| 2022-12-20 | $10.26 | $10.30 | $9.76 | $9.78 | $9.78 | 8,184,020 |
| 2022-12-19 | $10.01 | $10.26 | $9.82 | $10.06 | $10.06 | 9,515,000 |
| 2022-12-16 | $10.08 | $10.09 | $9.81 | $9.96 | $9.96 | 8,201,950 |
| 2022-12-15 | $10.09 | $10.32 | $10.02 | $10.12 | $10.12 | 6,596,680 |
| 2022-12-14 | $10.18 | $10.25 | $10.02 | $10.08 | $10.08 | 6,504,900 |
| 2022-12-13 | $10.50 | $10.62 | $10.07 | $10.10 | $10.10 | 14,436,360 |
| 2022-12-12 | $10.55 | $10.80 | $10.44 | $10.63 | $10.63 | 8,589,310 |
| 2022-12-09 | $10.60 | $10.88 | $10.51 | $10.61 | $10.61 | 8,737,900 |
| 2022-12-08 | $10.70 | $10.80 | $10.50 | $10.58 | $10.58 | 8,434,690 |
| 2022-12-07 | $10.93 | $11.08 | $10.72 | $10.76 | $10.76 | 11,777,650 |
| 2022-12-06 | $11.40 | $11.52 | $11.01 | $11.02 | $11.02 | 14,065,700 |
| 2022-12-05 | $11.29 | $11.42 | $11.12 | $11.30 | $11.30 | 16,448,430 |
| 2022-12-01 | $10.95 | $11.08 | $10.77 | $10.88 | $10.88 | 14,515,660 |
| 2022-11-30 | $10.80 | $11.14 | $10.61 | $11.00 | $11.00 | 18,015,770 |
| 2022-11-29 | $10.77 | $10.89 | $10.65 | $10.85 | $10.85 | 12,581,200 |
| 2022-11-28 | $10.41 | $11.14 | $10.41 | $10.85 | $10.85 | 17,075,940 |
| 2022-11-25 | $10.70 | $10.93 | $10.48 | $10.66 | $10.66 | 14,034,160 |
| 2022-11-24 | $10.06 | $11.30 | $10.01 | $10.65 | $10.65 | 19,432,310 |
| 2022-11-23 | $10.27 | $10.38 | $9.86 | $10.06 | $10.06 | 9,961,670 |
| 2022-11-22 | $10.32 | $10.59 | $10.30 | $10.34 | $10.34 | 8,735,000 |
| 2022-11-21 | $10.45 | $10.63 | $10.25 | $10.41 | $10.41 | 9,537,950 |
| 2022-11-18 | $10.95 | $11.05 | $10.52 | $10.55 | $10.55 | 17,360,390 |
| 2022-11-17 | $11.35 | $11.60 | $10.84 | $10.91 | $10.91 | 26,806,710 |
| 2022-11-16 | $10.51 | $10.74 | $10.40 | $10.72 | $10.72 | 14,121,330 |
| 2022-11-15 | $10.38 | $10.56 | $10.28 | $10.50 | $10.50 | 11,491,240 |
| 2022-11-14 | $10.15 | $10.64 | $10.02 | $10.49 | $10.49 | 16,625,440 |
| 2022-11-11 | $10.31 | $10.56 | $10.09 | $10.15 | $10.15 | 11,696,370 |
| 2022-11-10 | $9.92 | $10.27 | $9.91 | $10.23 | $10.23 | 10,987,110 |
| 2022-11-09 | $10.27 | $10.28 | $10.03 | $10.03 | $10.03 | 8,538,400 |
| 2022-11-08 | $10.04 | $10.27 | $9.91 | $10.22 | $10.22 | 10,973,100 |
| 2022-11-07 | $10.08 | $10.22 | $10.01 | $10.10 | $10.10 | 8,886,680 |
| 2022-11-04 | $10.01 | $10.11 | $9.93 | $10.03 | $10.03 | 12,536,350 |
| 2022-11-03 | $10.43 | $10.70 | $10.09 | $10.09 | $10.09 | 16,186,600 |
| 2022-11-02 | $10.04 | $10.33 | $9.95 | $10.24 | $10.24 | 13,196,480 |
| 2022-11-01 | $9.95 | $10.10 | $9.87 | $10.06 | $10.06 | 13,253,540 |
| 2022-10-31 | $9.72 | $10.24 | $9.72 | $10.11 | $10.11 | 18,178,750 |
| 2022-10-28 | $9.60 | $10.15 | $9.58 | $9.73 | $9.73 | 19,154,250 |
| 2022-10-27 | $9.65 | $9.72 | $9.50 | $9.58 | $9.58 | 8,156,710 |
| 2022-10-26 | $9.12 | $9.50 | $9.11 | $9.50 | $9.50 | 7,469,550 |
| 2022-10-25 | $9.18 | $9.28 | $8.90 | $9.07 | $9.07 | 5,272,610 |
| 2022-10-24 | $9.42 | $9.53 | $9.15 | $9.18 | $9.18 | 6,366,900 |
| 2022-10-21 | $9.50 | $9.56 | $9.36 | $9.36 | $9.36 | 3,449,750 |
| 2022-10-20 | $9.45 | $9.58 | $9.38 | $9.45 | $9.45 | 4,713,450 |
| 2022-10-19 | $9.54 | $9.62 | $9.37 | $9.47 | $9.47 | 6,126,150 |
| 2022-10-18 | $9.55 | $9.63 | $9.42 | $9.54 | $9.54 | 6,760,200 |
| 2022-10-17 | $9.33 | $9.66 | $9.26 | $9.54 | $9.54 | 8,852,790 |
| 2022-10-14 | $9.26 | $9.46 | $9.24 | $9.39 | $9.39 | 8,114,360 |
| 2022-10-13 | $9.03 | $9.41 | $9.03 | $9.26 | $9.26 | 8,337,780 |
| 2022-10-12 | $8.79 | $9.21 | $8.72 | $9.17 | $9.17 | 7,742,900 |
| 2022-10-11 | $8.80 | $8.84 | $8.63 | $8.82 | $8.82 | 2,125,520 |
| 2022-10-10 | $8.85 | $8.90 | $8.63 | $8.69 | $8.69 | 3,418,550 |
| 2022-09-30 | $8.90 | $8.99 | $8.82 | $8.82 | $8.82 | 2,790,060 |
| 2022-09-29 | $9.14 | $9.18 | $8.86 | $8.88 | $8.88 | 4,647,250 |
| 2022-09-28 | $9.22 | $9.29 | $9.03 | $9.04 | $9.04 | 4,318,600 |
| 2022-09-27 | $9.01 | $9.26 | $8.96 | $9.22 | $9.22 | 5,323,540 |
| 2022-09-26 | $9.09 | $9.25 | $8.97 | $8.97 | $8.97 | 5,024,310 |
| 2022-09-23 | $9.58 | $9.67 | $9.15 | $9.18 | $9.18 | 6,774,900 |
| 2022-09-22 | $9.70 | $9.85 | $9.59 | $9.59 | $9.59 | 4,846,000 |
| 2022-09-21 | $9.64 | $9.81 | $9.38 | $9.81 | $9.81 | 6,761,100 |
| 2022-09-20 | $9.92 | $9.94 | $9.71 | $9.82 | $9.82 | 5,692,950 |
| 2022-09-19 | $10.10 | $10.11 | $9.60 | $9.73 | $9.73 | 10,376,170 |
| 2022-09-16 | $10.48 | $10.63 | $10.22 | $10.22 | $10.22 | 8,046,230 |
| 2022-09-15 | $10.47 | $10.74 | $10.26 | $10.56 | $10.56 | 11,799,540 |
| 2022-09-14 | $10.65 | $10.65 | $10.33 | $10.48 | $10.48 | 12,019,150 |
| 2022-09-13 | $11.09 | $11.17 | $10.76 | $10.80 | $10.80 | 13,856,500 |
| 2022-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-09-09 | $11.12 | $11.36 | $10.87 | $11.10 | $11.10 | 20,037,400 |
| 2022-09-08 | $11.00 | $11.30 | $10.58 | $11.05 | $11.05 | 27,123,740 |
| 2022-09-07 | $10.80 | $11.07 | $10.75 | $10.91 | $10.91 | 12,821,410 |
| 2022-09-06 | $10.84 | $10.90 | $10.54 | $10.80 | $10.80 | 9,063,050 |
| 2022-09-05 | $10.98 | $11.04 | $10.67 | $10.83 | $10.83 | 10,491,480 |
| 2022-09-02 | $10.50 | $11.06 | $10.47 | $10.96 | $10.96 | 17,326,110 |
| 2022-09-01 | $10.88 | $11.29 | $10.32 | $10.40 | $10.40 | 19,270,850 |
| 2022-08-31 | $10.79 | $11.34 | $10.66 | $10.98 | $10.98 | 25,252,770 |
| 2022-08-30 | $10.72 | $10.87 | $10.57 | $10.83 | $10.83 | 9,269,890 |
| 2022-08-29 | $10.30 | $10.81 | $10.20 | $10.72 | $10.72 | 8,867,550 |
| 2022-08-26 | $10.58 | $10.84 | $10.48 | $10.60 | $10.60 | 10,135,730 |
| 2022-08-25 | $10.32 | $10.46 | $10.11 | $10.38 | $10.38 | 6,283,750 |
| 2022-08-24 | $10.63 | $10.70 | $10.26 | $10.35 | $10.35 | 7,772,910 |
| 2022-08-23 | $10.76 | $10.78 | $10.52 | $10.64 | $10.64 | 5,262,410 |
| 2022-08-22 | $10.70 | $10.87 | $10.55 | $10.72 | $10.72 | 5,683,880 |
| 2022-08-19 | $10.82 | $11.04 | $10.72 | $10.74 | $10.74 | 8,785,480 |
| 2022-08-18 | $10.85 | $10.86 | $10.66 | $10.75 | $10.75 | 5,773,510 |
| 2022-08-17 | $10.91 | $10.98 | $10.77 | $10.82 | $10.82 | 6,271,360 |
| 2022-08-16 | $10.89 | $10.99 | $10.76 | $10.91 | $10.91 | 6,512,650 |
| 2022-08-15 | $11.10 | $11.23 | $10.85 | $10.89 | $10.89 | 11,471,350 |
| 2022-08-12 | $11.02 | $11.62 | $10.88 | $11.30 | $11.30 | 19,096,050 |
| 2022-08-11 | $10.88 | $11.06 | $10.78 | $10.95 | $10.95 | 9,741,810 |
| 2022-08-10 | $10.72 | $10.90 | $10.69 | $10.77 | $10.77 | 7,644,860 |
| 2022-08-09 | $10.80 | $10.89 | $10.70 | $10.75 | $10.75 | 8,263,250 |
| 2022-08-08 | $10.63 | $10.83 | $10.49 | $10.81 | $10.81 | 10,933,160 |
| 2022-08-05 | $10.06 | $10.62 | $10.05 | $10.59 | $10.59 | 14,491,260 |
| 2022-08-04 | $9.98 | $10.15 | $9.92 | $10.10 | $10.10 | 7,041,350 |
| 2022-08-03 | $9.76 | $10.28 | $9.76 | $9.85 | $9.85 | 9,374,590 |
| 2022-08-02 | $10.26 | $10.41 | $9.73 | $9.86 | $9.86 | 12,226,930 |
| 2022-08-01 | $10.46 | $10.65 | $10.36 | $10.48 | $10.48 | 7,747,440 |
| 2022-07-29 | $10.69 | $10.70 | $10.35 | $10.43 | $10.43 | 6,808,700 |
| 2022-07-28 | $10.69 | $10.75 | $10.56 | $10.60 | $10.60 | 8,562,960 |
| 2022-07-27 | $10.60 | $10.80 | $10.54 | $10.68 | $10.68 | 8,744,110 |
| 2022-07-26 | $10.51 | $10.74 | $10.43 | $10.68 | $10.68 | 9,584,440 |
| 2022-07-25 | $10.51 | $10.62 | $10.38 | $10.46 | $10.46 | 6,809,800 |
| 2022-07-22 | $10.55 | $10.64 | $10.33 | $10.44 | $10.44 | 7,714,560 |
| 2022-07-21 | $10.55 | $10.79 | $10.49 | $10.61 | $10.61 | 9,864,960 |
| 2022-07-20 | $10.55 | $10.66 | $10.44 | $10.60 | $10.60 | 8,685,480 |
| 2022-07-19 | $10.28 | $10.55 | $10.22 | $10.55 | $10.55 | 9,479,950 |
| 2022-07-18 | $10.01 | $10.27 | $10.00 | $10.26 | $10.26 | 5,791,950 |
| 2022-07-15 | $10.19 | $10.35 | $9.92 | $10.01 | $10.01 | 8,196,050 |
| 2022-07-14 | $10.24 | $10.34 | $10.11 | $10.18 | $10.18 | 5,946,710 |
| 2022-07-13 | $10.02 | $10.32 | $10.00 | $10.28 | $10.28 | 7,461,660 |
| 2022-07-12 | $10.40 | $10.40 | $10.09 | $10.09 | $10.09 | 7,497,790 |
| 2022-07-11 | $10.80 | $10.82 | $10.21 | $10.37 | $10.37 | 14,319,640 |
| 2022-07-08 | $10.91 | $11.12 | $10.79 | $10.89 | $10.89 | 9,272,480 |
| 2022-07-07 | $11.07 | $11.16 | $10.80 | $10.86 | $10.86 | 9,483,550 |
| 2022-07-06 | $10.98 | $11.14 | $10.78 | $11.08 | $11.08 | 9,183,530 |
| 2022-07-05 | $11.36 | $11.47 | $10.86 | $10.98 | $10.98 | 15,719,220 |
| 2022-07-04 | $11.66 | $11.66 | $11.31 | $11.43 | $11.43 | 11,450,050 |
| 2022-07-01 | $12.12 | $12.22 | $11.60 | $11.66 | $11.66 | 18,916,050 |
| 2022-06-30 | $11.80 | $12.30 | $11.72 | $12.05 | $12.05 | 29,216,010 |
| 2022-06-29 | $11.92 | $11.99 | $11.57 | $11.69 | $11.69 | 21,045,490 |
| 2022-06-28 | $11.45 | $12.30 | $11.21 | $11.96 | $11.96 | 29,707,860 |
| 2022-06-27 | $11.34 | $11.48 | $11.14 | $11.28 | $11.28 | 14,807,260 |
| 2022-06-24 | $11.34 | $11.49 | $11.17 | $11.24 | $11.24 | 15,743,650 |
| 2022-06-23 | $11.31 | $11.44 | $11.11 | $11.28 | $11.28 | 13,163,450 |
| 2022-06-22 | $11.33 | $11.41 | $11.05 | $11.12 | $11.12 | 14,940,800 |
| 2022-06-21 | $11.52 | $11.81 | $11.23 | $11.54 | $11.54 | 22,840,800 |
| 2022-06-20 | $11.39 | $11.41 | $11.11 | $11.40 | $11.40 | 18,045,020 |
| 2022-06-17 | $11.05 | $11.55 | $11.00 | $11.27 | $11.27 | 23,807,510 |
| 2022-06-16 | $10.82 | $11.36 | $10.80 | $11.17 | $11.17 | 24,105,140 |
| 2022-06-15 | $10.95 | $11.10 | $10.75 | $10.83 | $10.83 | 15,921,450 |
| 2022-06-14 | $11.06 | $11.08 | $10.55 | $10.95 | $10.95 | 16,876,370 |
| 2022-06-13 | $10.91 | $11.16 | $10.73 | $11.15 | $11.15 | 18,984,190 |
| 2022-06-10 | $10.80 | $11.38 | $10.80 | $11.13 | $11.13 | 23,437,710 |
| 2022-06-09 | $11.00 | $11.00 | $10.60 | $10.86 | $10.86 | 22,277,560 |
| 2022-06-08 | $10.52 | $11.26 | $10.37 | $11.20 | $11.20 | 32,943,010 |
| 2022-06-07 | $10.70 | $10.87 | $10.28 | $10.52 | $10.52 | 18,617,510 |
| 2022-06-06 | $10.49 | $10.74 | $10.30 | $10.71 | $10.71 | 13,093,860 |
| 2022-06-02 | $10.51 | $10.54 | $10.20 | $10.49 | $10.49 | 12,876,500 |
| 2022-06-01 | $10.64 | $10.90 | $10.51 | $10.62 | $10.62 | 15,411,530 |
| 2022-05-31 | $10.36 | $10.60 | $10.15 | $10.60 | $10.60 | 13,258,890 |
| 2022-05-30 | $10.53 | $10.62 | $10.16 | $10.33 | $10.33 | 10,998,950 |
| 2022-05-27 | $10.55 | $10.75 | $10.42 | $10.53 | $10.53 | 13,631,010 |
| 2022-05-26 | $10.59 | $10.59 | $10.02 | $10.46 | $10.46 | 16,884,450 |
| 2022-05-25 | $10.41 | $10.68 | $10.41 | $10.67 | $10.67 | 13,514,610 |
| 2022-05-24 | $11.39 | $11.42 | $10.38 | $10.38 | $10.38 | 25,136,030 |
| 2022-05-23 | $11.30 | $11.63 | $11.10 | $11.47 | $11.47 | 20,129,740 |
| 2022-05-20 | $11.74 | $11.88 | $11.35 | $11.47 | $11.47 | 21,036,150 |
| 2022-05-19 | $11.22 | $11.55 | $11.17 | $11.49 | $11.49 | 23,211,290 |
| 2022-05-18 | $11.92 | $12.44 | $11.38 | $11.40 | $11.40 | 34,288,140 |
| 2022-05-17 | $10.94 | $11.69 | $10.57 | $11.38 | $11.38 | 27,184,100 |
| 2022-05-16 | $11.00 | $11.15 | $10.88 | $10.93 | $10.93 | 12,741,150 |
| 2022-05-13 | $11.18 | $11.21 | $10.88 | $11.12 | $11.12 | 12,880,040 |
| 2022-05-12 | $10.80 | $11.30 | $10.76 | $11.15 | $11.15 | 17,696,540 |
| 2022-05-11 | $11.14 | $11.59 | $10.94 | $11.03 | $11.03 | 28,186,490 |
| 2022-05-10 | $10.74 | $11.29 | $10.53 | $11.25 | $11.25 | 23,530,770 |
| 2022-05-09 | $10.81 | $11.38 | $10.79 | $10.93 | $10.93 | 26,753,640 |
| 2022-05-06 | $9.68 | $11.98 | $9.68 | $10.73 | $10.73 | 35,506,850 |
| 2022-05-05 | $9.80 | $10.22 | $9.70 | $9.99 | $9.99 | 14,241,640 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-29 | $9.85 | $10.13 | $9.72 | $9.96 | $9.96 | 16,484,450 |
| 2022-04-28 | $9.50 | $9.88 | $9.47 | $9.65 | $9.65 | 16,219,310 |
| 2022-04-27 | $9.05 | $9.78 | $8.95 | $9.74 | $9.74 | 24,222,740 |
| 2022-04-26 | $9.69 | $9.85 | $8.85 | $8.90 | $8.90 | 20,028,620 |
| 2022-04-25 | $10.11 | $10.32 | $9.52 | $9.53 | $9.53 | 18,048,700 |
| 2022-04-22 | $11.09 | $11.38 | $10.32 | $10.42 | $10.42 | 21,476,110 |
| 2022-04-21 | $11.72 | $12.04 | $11.01 | $11.07 | $11.07 | 21,815,760 |
| 2022-04-20 | $12.47 | $12.66 | $11.97 | $11.99 | $11.99 | 26,015,880 |
| 2022-04-19 | $11.75 | $12.15 | $11.63 | $12.10 | $12.10 | 22,636,970 |
| 2022-04-18 | $11.45 | $12.27 | $10.99 | $11.89 | $11.89 | 29,997,810 |
| 2022-04-15 | $11.16 | $12.44 | $11.11 | $11.72 | $11.72 | 38,676,580 |
| 2022-04-14 | $11.30 | $11.52 | $10.96 | $11.06 | $11.06 | 16,661,400 |
| 2022-04-13 | $12.12 | $12.13 | $11.09 | $11.15 | $11.15 | 20,999,650 |
| 2022-04-12 | $11.72 | $12.00 | $11.42 | $11.99 | $11.99 | 16,743,100 |
| 2022-04-11 | $11.95 | $12.24 | $11.52 | $11.67 | $11.67 | 20,770,360 |
| 2022-04-08 | $13.03 | $13.14 | $12.10 | $12.17 | $12.17 | 30,036,020 |
| 2022-04-07 | $12.88 | $13.56 | $12.73 | $13.21 | $13.21 | 34,043,250 |
| 2022-04-06 | $12.79 | $13.08 | $12.66 | $13.00 | $13.00 | 16,805,190 |
| 2022-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-04-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-04-01 | $13.28 | $13.45 | $12.77 | $12.83 | $12.83 | 29,960,830 |
| 2022-03-31 | $13.25 | $13.67 | $13.00 | $13.54 | $13.54 | 36,799,690 |
| 2022-03-30 | $13.29 | $13.33 | $12.95 | $13.25 | $13.25 | 23,464,360 |
| 2022-03-29 | $14.00 | $14.12 | $13.12 | $13.25 | $13.25 | 34,062,190 |
| 2022-03-28 | $13.72 | $14.15 | $13.61 | $14.09 | $14.09 | 24,623,070 |
| 2022-03-25 | $14.40 | $14.58 | $13.81 | $13.87 | $13.87 | 32,879,990 |
| 2022-03-24 | $14.74 | $14.97 | $14.20 | $14.39 | $14.39 | 39,738,790 |
| 2022-03-23 | $15.44 | $15.65 | $14.61 | $14.89 | $14.89 | 51,321,690 |
| 2022-03-22 | $16.97 | $17.18 | $15.42 | $15.86 | $15.86 | 63,063,690 |
| 2022-03-21 | $16.57 | $18.41 | $16.57 | $17.33 | $17.33 | 76,474,280 |
| 2022-03-18 | $16.33 | $18.00 | $16.32 | $16.73 | $16.73 | 84,774,570 |
| 2022-03-17 | $16.25 | $16.95 | $15.59 | $15.83 | $15.83 | 81,279,480 |
| 2022-03-16 | $15.60 | $17.80 | $15.12 | $17.02 | $17.02 | 91,293,200 |
| 2022-03-15 | $15.69 | $16.48 | $15.08 | $15.12 | $15.12 | 62,610,620 |
| 2022-03-14 | $16.35 | $17.64 | $15.79 | $16.29 | $16.29 | 72,154,760 |
| 2022-03-11 | $16.55 | $17.97 | $16.29 | $16.97 | $16.97 | 88,416,070 |
| 2022-03-10 | $19.00 | $19.50 | $17.20 | $17.36 | $17.36 | 115,266,590 |
| 2022-03-09 | $14.00 | $16.32 | $13.70 | $16.32 | $16.32 | 95,879,620 |
| 2022-03-08 | $11.35 | $13.60 | $11.35 | $13.60 | $13.60 | 45,116,120 |
| 2022-03-07 | $11.12 | $11.58 | $11.08 | $11.33 | $11.33 | 15,507,000 |
| 2022-03-04 | $12.09 | $12.45 | $11.25 | $11.26 | $11.26 | 26,471,240 |
| 2022-03-03 | $12.01 | $12.13 | $11.63 | $11.91 | $11.91 | 24,369,460 |
| 2022-03-02 | $12.03 | $12.51 | $12.00 | $12.12 | $12.12 | 25,787,000 |
| 2022-03-01 | $12.74 | $13.11 | $12.01 | $12.45 | $12.45 | 36,550,820 |
| 2022-02-28 | $12.26 | $13.15 | $12.02 | $12.74 | $12.74 | 39,326,920 |
| 2022-02-25 | $11.69 | $12.82 | $11.60 | $12.36 | $12.36 | 44,692,810 |
| 2022-02-24 | $12.05 | $12.68 | $11.40 | $11.68 | $11.68 | 41,161,310 |
| 2022-02-23 | $11.80 | $12.45 | $11.60 | $12.24 | $12.24 | 41,622,620 |
| 2022-02-22 | $12.08 | $12.58 | $11.66 | $12.02 | $12.02 | 47,536,520 |
| 2022-02-21 | $11.39 | $13.08 | $11.39 | $12.31 | $12.31 | 53,694,580 |
| 2022-02-18 | $10.09 | $11.35 | $10.09 | $10.93 | $10.93 | 39,757,260 |
| 2022-02-17 | $9.95 | $10.20 | $9.73 | $9.78 | $9.78 | 14,948,020 |
| 2022-02-16 | $9.83 | $10.35 | $9.72 | $10.06 | $10.06 | 15,377,210 |
| 2022-02-15 | $10.08 | $10.13 | $9.62 | $9.83 | $9.83 | 13,796,400 |
| 2022-02-14 | $9.90 | $10.13 | $9.77 | $10.02 | $10.02 | 12,263,070 |
| 2022-02-11 | $10.33 | $10.52 | $9.95 | $10.00 | $10.00 | 16,533,810 |
| 2022-02-10 | $10.38 | $10.58 | $10.26 | $10.46 | $10.46 | 16,751,510 |
| 2022-02-09 | $9.99 | $10.57 | $9.90 | $10.48 | $10.48 | 22,409,450 |
| 2022-02-08 | $9.85 | $10.09 | $9.60 | $9.99 | $9.99 | 13,602,600 |
| 2022-02-07 | $10.30 | $10.50 | $9.79 | $9.85 | $9.85 | 17,307,700 |
| 2022-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-28 | $9.65 | $10.57 | $9.65 | $10.15 | $10.15 | 26,257,400 |
| 2022-01-27 | $10.60 | $10.81 | $9.44 | $9.52 | $9.52 | 31,728,990 |
| 2022-01-26 | $11.20 | $11.79 | $10.61 | $10.93 | $10.93 | 25,099,940 |
| 2022-01-25 | $11.84 | $11.84 | $11.00 | $11.08 | $11.08 | 26,785,340 |
| 2022-01-24 | $11.60 | $12.34 | $11.53 | $11.75 | $11.75 | 33,320,610 |
| 2022-01-21 | $12.43 | $13.30 | $12.05 | $12.12 | $12.12 | 43,387,230 |
| 2022-01-20 | $13.00 | $13.80 | $12.22 | $12.30 | $12.30 | 70,626,580 |
| 2022-01-19 | $10.56 | $12.96 | $10.53 | $12.96 | $12.96 | 62,188,460 |
| 2022-01-18 | $10.58 | $11.22 | $10.45 | $10.80 | $10.80 | 25,793,570 |
| 2022-01-17 | $10.14 | $10.65 | $10.00 | $10.59 | $10.59 | 19,213,780 |
| 2022-01-14 | $10.18 | $10.35 | $9.95 | $10.07 | $10.07 | 14,360,550 |
| 2022-01-13 | $10.24 | $10.41 | $10.07 | $10.31 | $10.31 | 15,317,390 |
| 2022-01-12 | $10.02 | $10.19 | $9.98 | $10.19 | $10.19 | 11,771,990 |
| 2022-01-11 | $10.45 | $10.55 | $9.98 | $10.07 | $10.07 | 19,807,000 |
| 2022-01-10 | $10.80 | $10.80 | $10.23 | $10.40 | $10.40 | 23,380,460 |
| 2022-01-07 | $11.45 | $12.22 | $11.10 | $11.19 | $11.19 | 30,821,820 |
| 2022-01-06 | $11.44 | $11.44 | $10.93 | $11.32 | $11.32 | 24,235,770 |
| 2022-01-05 | $11.26 | $11.49 | $10.85 | $11.48 | $11.48 | 38,533,830 |
| 2022-01-04 | $11.55 | $12.76 | $11.15 | $11.63 | $11.63 | 52,198,570 |
| 2022-01-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2021-12-31 | $11.11 | $11.16 | $10.60 | $10.63 | $10.63 | 24,588,860 |
| 2021-12-30 | $11.11 | $11.74 | $11.10 | $11.21 | $11.21 | 25,456,980 |
| 2021-12-29 | $10.89 | $12.53 | $10.66 | $11.41 | $11.41 | 29,882,190 |
| 2021-12-28 | $11.01 | $11.12 | $10.65 | $10.95 | $10.95 | 20,856,950 |
| 2021-12-27 | $10.70 | $11.38 | $10.40 | $11.20 | $11.20 | 29,690,920 |
| 2021-12-24 | $10.33 | $11.10 | $10.11 | $10.58 | $10.58 | 29,812,420 |
| 2021-12-23 | $10.37 | $10.55 | $10.07 | $10.14 | $10.14 | 18,298,300 |
| 2021-12-22 | $10.60 | $10.72 | $10.29 | $10.44 | $10.44 | 21,199,280 |
| 2021-12-21 | $10.18 | $11.17 | $10.17 | $10.60 | $10.60 | 26,717,830 |
| 2021-12-20 | $11.00 | $11.24 | $10.25 | $10.37 | $10.37 | 35,984,810 |
| 2021-12-17 | $10.27 | $12.82 | $10.22 | $11.38 | $11.38 | 64,314,540 |
| 2021-12-16 | $9.79 | $10.69 | $9.35 | $10.69 | $10.69 | 44,473,090 |
| 2021-12-15 | $8.99 | $9.20 | $8.84 | $8.91 | $8.91 | 6,593,370 |
| 2021-12-14 | $8.72 | $9.07 | $8.70 | $8.90 | $8.90 | 8,373,160 |
| 2021-12-13 | $8.56 | $8.88 | $8.52 | $8.71 | $8.71 | 7,919,230 |
| 2021-12-07 | $8.65 | $8.70 | $8.44 | $8.50 | $8.50 | 3,941,840 |
| 2021-12-06 | $8.79 | $8.88 | $8.51 | $8.65 | $8.65 | 6,602,090 |
| 2021-12-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 2,797,450 |
| 2021-12-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 4,914,880 |
| 2021-12-01 | $8.58 | $8.96 | $8.58 | $8.89 | $8.89 | 6,388,010 |
| 2021-11-30 | $8.45 | $8.79 | $8.37 | $8.62 | $8.62 | 5,473,550 |
| 2021-11-29 | $8.28 | $8.53 | $8.20 | $8.36 | $8.36 | 3,732,070 |
| 2021-11-26 | $8.51 | $8.58 | $8.35 | $8.37 | $8.37 | 3,754,380 |
| 2021-11-25 | $8.53 | $8.70 | $8.47 | $8.56 | $8.56 | 3,619,150 |
| 2021-11-24 | $8.69 | $8.96 | $8.59 | $8.60 | $8.60 | 5,453,110 |
| 2021-11-23 | $8.56 | $8.63 | $8.45 | $8.49 | $8.49 | 2,897,000 |
| 2021-11-22 | $8.68 | $8.68 | $8.50 | $8.53 | $8.53 | 2,368,490 |
| 2021-11-19 | $8.49 | $8.65 | $8.47 | $8.58 | $8.58 | 2,328,350 |
| 2021-11-18 | $8.71 | $8.75 | $8.48 | $8.49 | $8.49 | 2,904,640 |
| 2021-11-17 | $8.56 | $8.73 | $8.50 | $8.70 | $8.70 | 3,043,430 |
| 2021-11-16 | $8.61 | $8.75 | $8.54 | $8.56 | $8.56 | 2,990,150 |
| 2021-11-15 | $8.40 | $8.79 | $8.32 | $8.65 | $8.65 | 5,429,380 |
| 2021-11-12 | $8.30 | $8.42 | $8.24 | $8.36 | $8.36 | 1,921,700 |
| 2021-11-11 | $8.29 | $8.35 | $8.23 | $8.30 | $8.30 | 2,542,360 |
| 2021-11-10 | $8.10 | $8.32 | $8.10 | $8.29 | $8.29 | 3,273,600 |
| 2021-11-09 | $8.16 | $8.24 | $8.10 | $8.12 | $8.12 | 2,105,150 |
| 2021-11-08 | $8.05 | $8.24 | $8.04 | $8.16 | $8.16 | 1,795,000 |
| 2021-11-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,486,270 |
| 2021-11-04 | $8.00 | $8.09 | $7.96 | $8.05 | $8.05 | 2,102,030 |
| 2021-11-03 | $7.87 | $8.09 | $7.87 | $8.00 | $8.00 | 2,418,920 |
| 2021-11-02 | $7.94 | $8.15 | $7.79 | $7.82 | $7.82 | 3,109,030 |
| 2021-11-01 | $7.89 | $8.04 | $7.84 | $7.90 | $7.90 | 2,049,250 |
| 2021-10-29 | $7.74 | $7.95 | $7.74 | $7.86 | $7.86 | 2,431,250 |
| 2021-10-28 | $7.72 | $7.85 | $7.71 | $7.74 | $7.74 | 2,307,850 |
| 2021-10-27 | $8.44 | $8.44 | $7.75 | $7.80 | $7.80 | 7,995,160 |
| 2021-10-26 | $8.63 | $8.69 | $8.60 | $8.61 | $8.61 | 1,836,240 |
| 2021-10-25 | $8.69 | $8.81 | $8.61 | $8.71 | $8.71 | 1,898,450 |
| 2021-10-22 | $8.74 | $8.86 | $8.70 | $8.71 | $8.71 | 1,616,650 |
| 2021-10-21 | $8.80 | $8.88 | $8.67 | $8.74 | $8.74 | 2,402,530 |
| 2021-10-20 | $8.92 | $8.99 | $8.82 | $8.87 | $8.87 | 1,665,840 |
| 2021-10-19 | $9.05 | $9.08 | $8.89 | $8.90 | $8.90 | 2,491,110 |
| 2021-10-18 | $9.22 | $9.22 | $8.98 | $9.01 | $9.01 | 2,156,650 |
| 2021-10-15 | $9.17 | $9.31 | $9.08 | $9.15 | $9.15 | 2,258,420 |
| 2021-10-14 | $9.14 | $9.25 | $9.08 | $9.10 | $9.10 | 2,906,600 |
| 2021-10-13 | $9.02 | $9.37 | $8.84 | $9.24 | $9.24 | 5,666,770 |
| 2021-10-12 | $9.06 | $9.09 | $8.85 | $8.95 | $8.95 | 1,917,030 |
| 2021-10-11 | $8.98 | $9.10 | $8.92 | $9.06 | $9.06 | 2,216,040 |
| 2021-10-08 | $8.78 | $9.05 | $8.78 | $9.00 | $9.00 | 2,760,550 |
| 2021-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-09-30 | $8.65 | $8.78 | $8.60 | $8.75 | $8.75 | 2,414,350 |
| 2021-09-29 | $8.84 | $8.88 | $8.61 | $8.61 | $8.61 | 2,365,200 |
| 2021-09-28 | $9.08 | $9.14 | $8.80 | $8.85 | $8.85 | 2,846,340 |
| 2021-09-27 | $9.01 | $9.20 | $8.93 | $9.06 | $9.06 | 3,083,420 |
| 2021-09-24 | $9.03 | $9.13 | $8.97 | $8.97 | $8.97 | 2,486,630 |
| 2021-09-23 | $8.97 | $9.15 | $8.97 | $9.03 | $9.03 | 2,637,670 |
| 2021-09-22 | $8.80 | $9.03 | $8.75 | $8.88 | $8.88 | 2,477,620 |
| 2021-09-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-09-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-09-17 | $9.17 | $9.23 | $8.80 | $8.92 | $8.92 | 5,286,360 |
| 2021-09-16 | $9.26 | $9.39 | $9.16 | $9.17 | $9.17 | 4,232,880 |
| 2021-09-15 | $9.28 | $9.39 | $9.18 | $9.26 | $9.26 | 2,767,230 |
| 2021-09-14 | $9.55 | $9.65 | $9.30 | $9.31 | $9.31 | 4,041,470 |
| 2021-09-13 | $9.35 | $9.59 | $9.21 | $9.55 | $9.55 | 4,723,900 |
| 2021-09-10 | $9.48 | $9.55 | $9.34 | $9.38 | $9.38 | 3,443,150 |
| 2021-09-09 | $9.56 | $9.58 | $9.43 | $9.44 | $9.44 | 3,356,940 |
| 2021-09-08 | $9.38 | $9.60 | $9.33 | $9.58 | $9.58 | 5,480,380 |
| 2021-09-07 | $9.29 | $9.41 | $9.24 | $9.39 | $9.39 | 4,620,640 |
| 2021-09-06 | $9.22 | $9.60 | $9.03 | $9.35 | $9.35 | 7,390,230 |
| 2021-09-03 | $9.14 | $9.28 | $9.09 | $9.24 | $9.24 | 3,991,290 |
| 2021-09-02 | $9.12 | $9.24 | $9.06 | $9.14 | $9.14 | 3,252,120 |
| 2021-09-01 | $9.36 | $9.37 | $9.00 | $9.13 | $9.13 | 4,829,090 |
| 2021-08-31 | $9.58 | $9.58 | $9.19 | $9.32 | $9.32 | 5,469,590 |
| 2021-08-30 | $9.43 | $9.85 | $9.43 | $9.57 | $9.57 | 4,869,380 |
| 2021-08-27 | $9.31 | $9.60 | $9.31 | $9.34 | $9.34 | 6,436,330 |
| 2021-08-26 | $9.90 | $9.93 | $9.38 | $9.40 | $9.40 | 9,875,560 |
| 2021-08-25 | $10.30 | $10.30 | $9.90 | $9.94 | $9.94 | 7,759,540 |
| 2021-08-24 | $10.42 | $10.62 | $10.20 | $10.23 | $10.23 | 6,984,170 |
| 2021-08-23 | $10.18 | $10.47 | $10.12 | $10.47 | $10.47 | 5,206,500 |
| 2021-08-20 | $10.42 | $10.52 | $10.00 | $10.13 | $10.13 | 6,804,730 |
| 2021-08-19 | $10.55 | $10.68 | $10.42 | $10.45 | $10.45 | 5,652,270 |
| 2021-08-18 | $10.38 | $10.79 | $10.38 | $10.66 | $10.66 | 6,537,910 |
| 2021-08-17 | $10.80 | $10.87 | $10.36 | $10.41 | $10.41 | 10,071,110 |
| 2021-08-16 | $10.94 | $11.10 | $10.70 | $10.82 | $10.82 | 7,635,480 |
| 2021-08-13 | $11.11 | $11.25 | $10.83 | $10.98 | $10.98 | 12,655,800 |
| 2021-08-12 | $10.58 | $11.33 | $10.55 | $11.28 | $11.28 | 20,530,490 |
| 2021-08-11 | $10.80 | $10.86 | $10.61 | $10.61 | $10.61 | 9,639,060 |
| 2021-08-10 | $10.90 | $11.08 | $10.69 | $10.91 | $10.91 | 11,010,530 |
| 2021-08-09 | $10.94 | $11.34 | $10.84 | $10.99 | $10.99 | 8,820,680 |
| 2021-08-06 | $11.61 | $11.78 | $10.96 | $11.12 | $11.12 | 16,527,060 |
| 2021-08-05 | $10.98 | $11.75 | $10.85 | $11.37 | $11.37 | 24,286,820 |
| 2021-08-04 | $10.76 | $11.31 | $10.76 | $11.11 | $11.11 | 14,807,740 |
| 2021-08-03 | $11.06 | $11.17 | $10.66 | $10.75 | $10.75 | 12,155,920 |
| 2021-08-02 | $10.94 | $11.08 | $10.71 | $11.06 | $11.06 | 14,291,680 |
| 2021-07-30 | $10.31 | $11.05 | $10.08 | $10.94 | $10.94 | 17,161,320 |
| 2021-07-29 | $10.05 | $10.39 | $9.95 | $10.18 | $10.18 | 8,431,400 |
| 2021-07-28 | $10.42 | $10.42 | $9.76 | $9.91 | $9.91 | 10,977,590 |
| 2021-07-27 | $10.67 | $11.19 | $10.60 | $10.65 | $10.65 | 12,276,500 |
| 2021-07-26 | $11.07 | $11.16 | $10.40 | $10.76 | $10.76 | 14,144,740 |
| 2021-07-23 | $10.88 | $11.38 | $10.70 | $11.29 | $11.29 | 21,189,480 |
| 2021-07-22 | $11.08 | $11.14 | $10.64 | $10.68 | $10.68 | 11,049,240 |
| 2021-07-21 | $11.11 | $11.20 | $10.78 | $10.88 | $10.88 | 11,742,610 |
| 2021-07-20 | $10.75 | $11.13 | $10.60 | $10.96 | $10.96 | 13,201,380 |
| 2021-07-19 | $10.21 | $10.91 | $9.97 | $10.91 | $10.91 | 15,760,780 |
| 2021-07-16 | $10.51 | $10.64 | $10.14 | $10.21 | $10.21 | 10,316,010 |
| 2021-07-15 | $10.56 | $10.93 | $10.40 | $10.62 | $10.62 | 11,462,580 |
| 2021-07-14 | $10.61 | $11.00 | $10.40 | $10.64 | $10.64 | 14,745,190 |
| 2021-07-13 | $10.05 | $11.60 | $9.98 | $10.81 | $10.81 | 25,647,590 |
| 2021-07-12 | $9.82 | $10.17 | $9.71 | $10.00 | $10.00 | 10,441,780 |
| 2021-07-09 | $9.80 | $9.97 | $9.54 | $9.69 | $9.69 | 7,895,520 |
| 2021-07-08 | $10.22 | $10.25 | $9.78 | $9.87 | $9.87 | 11,503,670 |
| 2021-07-07 | $10.22 | $10.36 | $10.11 | $10.29 | $10.29 | 6,430,220 |
| 2021-07-06 | $10.52 | $10.65 | $10.21 | $10.34 | $10.34 | 10,908,070 |
| 2021-07-05 | $10.58 | $11.11 | $10.55 | $10.73 | $10.73 | 12,536,430 |
| 2021-07-02 | $10.57 | $10.89 | $10.20 | $10.73 | $10.73 | 16,385,460 |
| 2021-07-01 | $10.78 | $11.17 | $10.45 | $10.52 | $10.52 | 22,772,520 |
| 2021-06-30 | $9.88 | $11.48 | $9.72 | $11.00 | $11.00 | 30,482,470 |
| 2021-06-29 | $10.03 | $10.60 | $9.84 | $9.86 | $9.86 | 14,932,570 |
| 2021-06-28 | $9.36 | $10.44 | $9.32 | $10.16 | $10.16 | 16,634,640 |
| 2021-06-25 | $9.82 | $9.88 | $9.31 | $9.32 | $9.32 | 7,574,450 |
| 2021-06-24 | $9.97 | $10.05 | $9.75 | $9.82 | $9.82 | 5,148,130 |
| 2021-06-23 | $9.65 | $10.01 | $9.53 | $9.98 | $9.98 | 9,148,360 |
| 2021-06-22 | $9.96 | $9.98 | $9.50 | $9.67 | $9.67 | 7,837,120 |
| 2021-06-21 | $9.57 | $9.96 | $9.56 | $9.89 | $9.89 | 7,298,100 |
| 2021-06-18 | $10.10 | $10.39 | $9.77 | $9.77 | $9.77 | 8,999,790 |
| 2021-06-17 | $9.97 | $10.16 | $9.65 | $9.86 | $9.86 | 8,968,960 |
| 2021-06-16 | $10.09 | $10.24 | $9.88 | $10.17 | $10.17 | 10,766,670 |
| 2021-06-15 | $10.09 | $10.21 | $9.73 | $10.01 | $10.01 | 9,802,970 |
| 2021-06-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-06-11 | $9.77 | $10.25 | $9.55 | $10.09 | $10.09 | 13,674,090 |
| 2021-06-10 | $9.41 | $9.99 | $9.30 | $9.76 | $9.76 | 9,414,620 |
| 2021-06-09 | $9.27 | $9.59 | $9.27 | $9.40 | $9.40 | 5,086,860 |
| 2021-06-08 | $9.25 | $9.46 | $9.18 | $9.33 | $9.33 | 5,299,440 |
| 2021-06-07 | $9.10 | $9.38 | $9.08 | $9.38 | $9.38 | 4,899,830 |
| 2021-06-04 | $9.28 | $9.50 | $9.18 | $9.18 | $9.18 | 5,298,250 |
| 2021-06-03 | $9.45 | $9.71 | $9.27 | $9.41 | $9.41 | 9,849,620 |
| 2021-06-02 | $9.23 | $10.70 | $9.23 | $9.55 | $9.55 | 16,323,700 |
| 2021-06-01 | $8.87 | $9.06 | $8.81 | $8.95 | $8.95 | 3,885,350 |
| 2021-05-31 | $8.94 | $8.94 | $8.74 | $8.89 | $8.89 | 2,837,960 |
| 2021-05-28 | $9.01 | $9.09 | $8.77 | $8.83 | $8.83 | 6,204,570 |
| 2021-05-27 | $8.81 | $9.28 | $8.75 | $9.17 | $9.17 | 6,046,020 |
| 2021-05-26 | $8.65 | $8.88 | $8.58 | $8.81 | $8.81 | 3,946,260 |
| 2021-05-25 | $8.65 | $8.68 | $8.54 | $8.60 | $8.60 | 2,337,470 |
| 2021-05-24 | $8.51 | $8.64 | $8.42 | $8.60 | $8.60 | 2,457,820 |
| 2021-05-21 | $8.45 | $8.65 | $8.40 | $8.54 | $8.54 | 2,473,790 |
| 2021-05-20 | $8.54 | $8.56 | $8.34 | $8.41 | $8.41 | 2,699,660 |
| 2021-05-19 | $8.68 | $8.69 | $8.54 | $8.57 | $8.57 | 3,015,250 |
| 2021-05-18 | $8.73 | $8.75 | $8.62 | $8.70 | $8.70 | 2,371,480 |
| 2021-05-17 | $8.86 | $8.88 | $8.63 | $8.73 | $8.73 | 2,731,430 |
| 2021-05-14 | $8.69 | $8.97 | $8.67 | $8.86 | $8.86 | 3,710,360 |
| 2021-05-13 | $8.69 | $8.80 | $8.60 | $8.65 | $8.65 | 2,759,800 |
| 2021-05-12 | $8.78 | $8.79 | $8.68 | $8.74 | $8.74 | 2,601,880 |
| 2021-05-11 | $8.79 | $8.90 | $8.72 | $8.83 | $8.83 | 2,234,500 |
| 2021-05-10 | $8.71 | $8.85 | $8.70 | $8.80 | $8.80 | 2,070,270 |
| 2021-05-07 | $8.73 | $8.88 | $8.69 | $8.70 | $8.70 | 2,305,250 |
| 2021-05-06 | $8.56 | $8.81 | $8.55 | $8.67 | $8.67 | 1,755,600 |
| 2021-05-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-04-30 | $8.90 | $8.90 | $8.58 | $8.70 | $8.70 | 3,585,200 |
| 2021-04-29 | $8.70 | $8.89 | $8.63 | $8.83 | $8.83 | 3,618,770 |
| 2021-04-28 | $8.84 | $8.84 | $8.58 | $8.65 | $8.65 | 4,407,490 |
| 2021-04-27 | $8.92 | $9.00 | $8.52 | $8.85 | $8.85 | 6,790,570 |
| 2021-04-26 | $9.20 | $9.35 | $9.05 | $9.06 | $9.06 | 4,050,680 |
| 2021-04-23 | $9.59 | $9.59 | $9.21 | $9.22 | $9.22 | 6,307,540 |
| 2021-04-22 | $9.55 | $9.64 | $9.45 | $9.63 | $9.63 | 4,818,290 |
| 2021-04-21 | $9.80 | $9.83 | $9.49 | $9.55 | $9.55 | 7,384,120 |
| 2021-04-20 | $10.13 | $10.13 | $9.85 | $9.89 | $9.89 | 6,518,620 |
| 2021-04-19 | $10.05 | $10.27 | $10.00 | $10.16 | $10.16 | 6,504,510 |
| 2021-04-16 | $10.10 | $10.14 | $9.88 | $10.02 | $10.02 | 5,088,730 |
| 2021-04-15 | $9.90 | $10.20 | $9.86 | $10.03 | $10.03 | 6,308,650 |
| 2021-04-14 | $9.94 | $9.98 | $9.68 | $9.90 | $9.90 | 5,451,720 |
| 2021-04-13 | $9.96 | $10.08 | $9.80 | $9.94 | $9.94 | 5,864,290 |
| 2021-04-12 | $10.12 | $10.15 | $9.80 | $9.82 | $9.82 | 7,512,240 |
| 2021-04-09 | $9.95 | $10.29 | $9.95 | $10.01 | $10.01 | 9,253,960 |
| 2021-04-08 | $10.50 | $10.79 | $10.08 | $10.12 | $10.12 | 15,836,940 |
| 2021-04-07 | $10.09 | $10.64 | $9.95 | $10.50 | $10.50 | 17,936,670 |
| 2021-04-06 | $9.61 | $10.31 | $9.51 | $10.18 | $10.18 | 13,631,620 |
| 2021-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-04-02 | $9.62 | $9.79 | $9.50 | $9.65 | $9.65 | 6,868,460 |
| 2021-04-01 | $9.96 | $10.00 | $9.56 | $9.62 | $9.62 | 10,063,100 |
| 2021-03-31 | $10.00 | $10.35 | $9.92 | $9.93 | $9.93 | 14,800,110 |
| 2021-03-30 | $9.32 | $10.64 | $9.15 | $10.23 | $10.23 | 24,599,950 |
| 2021-03-29 | $9.71 | $9.95 | $9.39 | $9.45 | $9.45 | 9,308,930 |
| 2021-03-26 | $9.50 | $9.60 | $9.22 | $9.56 | $9.56 | 9,113,120 |
| 2021-03-25 | $9.11 | $9.65 | $9.06 | $9.60 | $9.60 | 13,611,360 |
| 2021-03-24 | $9.07 | $9.86 | $9.05 | $9.30 | $9.30 | 13,534,750 |
| 2021-03-23 | $9.22 | $9.25 | $8.85 | $8.90 | $8.90 | 6,647,760 |
| 2021-03-22 | $9.13 | $9.21 | $9.05 | $9.20 | $9.20 | 4,549,570 |
| 2021-03-19 | $9.06 | $9.25 | $9.05 | $9.14 | $9.14 | 5,197,920 |
| 2021-03-18 | $9.42 | $9.42 | $9.11 | $9.16 | $9.16 | 6,831,220 |
| 2021-03-17 | $9.43 | $9.51 | $9.25 | $9.31 | $9.31 | 9,284,300 |
| 2021-03-16 | $9.65 | $9.76 | $9.33 | $9.56 | $9.56 | 14,054,140 |
| 2021-03-15 | $8.74 | $10.39 | $8.74 | $9.81 | $9.81 | 18,825,740 |
| 2021-03-12 | $8.84 | $8.87 | $8.60 | $8.66 | $8.66 | 3,268,750 |
| 2021-03-11 | $8.66 | $8.95 | $8.51 | $8.87 | $8.87 | 4,169,740 |
| 2021-03-10 | $9.07 | $9.16 | $8.63 | $8.65 | $8.65 | 4,451,130 |
| 2021-03-09 | $9.46 | $9.56 | $8.91 | $8.97 | $8.97 | 5,672,490 |
| 2021-03-08 | $9.62 | $9.79 | $9.38 | $9.40 | $9.40 | 5,539,800 |
| 2021-03-05 | $9.22 | $9.60 | $9.17 | $9.54 | $9.54 | 6,223,610 |
| 2021-03-04 | $9.35 | $9.43 | $9.19 | $9.22 | $9.22 | 4,298,450 |
| 2021-03-03 | $9.60 | $9.60 | $9.29 | $9.38 | $9.38 | 4,681,240 |
| 2021-03-02 | $9.69 | $9.85 | $9.43 | $9.49 | $9.49 | 3,880,000 |
| 2021-03-01 | $9.35 | $9.74 | $9.35 | $9.71 | $9.71 | 5,404,140 |
| 2021-02-26 | $9.41 | $9.58 | $9.22 | $9.37 | $9.37 | 5,157,430 |
| 2021-02-25 | $9.73 | $9.73 | $9.31 | $9.33 | $9.33 | 5,012,520 |
| 2021-02-24 | $9.49 | $9.77 | $9.38 | $9.57 | $9.57 | 6,508,520 |
| 2021-02-23 | $10.20 | $10.43 | $9.41 | $9.47 | $9.47 | 9,994,920 |
| 2021-02-22 | $9.66 | $10.15 | $9.66 | $9.95 | $9.95 | 12,103,820 |
| 2021-02-19 | $8.91 | $9.47 | $8.83 | $9.38 | $9.38 | 7,161,680 |
| 2021-02-18 | $8.48 | $9.14 | $8.36 | $8.96 | $8.96 | 7,107,760 |
| 2021-02-17 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-02-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-02-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-02-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-02-10 | $8.42 | $8.57 | $8.29 | $8.35 | $8.35 | 3,328,120 |
| 2021-02-09 | $8.25 | $8.44 | $8.11 | $8.33 | $8.33 | 3,753,820 |
| 2021-02-08 | $8.40 | $8.50 | $8.27 | $8.32 | $8.32 | 3,928,910 |
| 2021-02-05 | $8.64 | $8.87 | $8.30 | $8.43 | $8.43 | 5,231,040 |
| 2021-02-04 | $8.53 | $8.74 | $8.24 | $8.39 | $8.39 | 5,380,910 |
| 2021-02-03 | $8.58 | $8.80 | $8.50 | $8.57 | $8.57 | 5,585,520 |
| 2021-02-02 | $9.07 | $9.22 | $8.79 | $8.87 | $8.87 | 6,925,600 |
| 2021-02-01 | $8.58 | $9.66 | $8.45 | $9.03 | $9.03 | 13,419,570 |
| 2021-01-29 | $9.70 | $9.70 | $8.38 | $8.57 | $8.57 | 17,811,650 |
| 2021-01-28 | $10.32 | $10.65 | $10.17 | $10.22 | $10.22 | 4,383,470 |
| 2021-01-27 | $10.57 | $10.85 | $10.20 | $10.29 | $10.29 | 5,403,340 |
| 2021-01-26 | $10.53 | $10.93 | $10.53 | $10.71 | $10.71 | 4,096,400 |
| 2021-01-25 | $10.85 | $11.00 | $10.53 | $10.55 | $10.55 | 5,053,600 |
| 2021-01-22 | $11.22 | $11.29 | $10.90 | $10.91 | $10.91 | 4,550,920 |
| 2021-01-21 | $11.32 | $11.45 | $11.09 | $11.21 | $11.21 | 5,063,390 |
| 2021-01-20 | $11.54 | $11.65 | $11.28 | $11.34 | $11.34 | 4,975,720 |
| 2021-01-19 | $11.35 | $11.84 | $11.31 | $11.61 | $11.61 | 8,360,200 |
| 2021-01-18 | $11.03 | $11.52 | $11.00 | $11.35 | $11.35 | 6,212,450 |
| 2021-01-15 | $10.73 | $11.44 | $10.73 | $11.16 | $11.16 | 5,556,400 |
| 2021-01-14 | $11.12 | $11.22 | $10.70 | $10.90 | $10.90 | 5,673,370 |
| 2021-01-13 | $10.94 | $11.33 | $10.64 | $11.21 | $11.21 | 7,409,930 |
| 2021-01-12 | $11.06 | $11.38 | $10.90 | $11.01 | $11.01 | 4,370,640 |
| 2021-01-11 | $11.54 | $11.55 | $10.93 | $11.07 | $11.07 | 6,760,260 |
| 2021-01-08 | $10.91 | $11.89 | $10.71 | $11.51 | $11.51 | 9,947,310 |
| 2021-01-07 | $11.72 | $11.75 | $10.81 | $10.97 | $10.97 | 9,391,220 |
| 2021-01-06 | $12.33 | $12.35 | $11.71 | $11.75 | $11.75 | 7,447,630 |
| 2021-01-05 | $12.25 | $12.55 | $12.21 | $12.35 | $12.35 | 5,739,060 |
| 2021-01-04 | $11.97 | $12.41 | $11.97 | $12.40 | $12.40 | 6,171,960 |
| 2021-01-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-12-31 | $12.08 | $12.46 | $12.08 | $12.21 | $12.21 | 5,526,580 |
| 2020-12-30 | $12.37 | $12.37 | $12.00 | $12.09 | $12.09 | 5,744,130 |
| 2020-12-29 | $11.95 | $12.69 | $11.88 | $12.32 | $12.32 | 9,559,050 |
| 2020-12-28 | $12.00 | $12.14 | $11.63 | $11.99 | $11.99 | 8,480,080 |
| 2020-12-25 | $12.60 | $12.63 | $12.13 | $12.18 | $12.18 | 7,151,110 |
| 2020-12-24 | $12.95 | $12.95 | $12.45 | $12.48 | $12.48 | 8,187,650 |
| 2020-12-23 | $12.60 | $13.44 | $12.51 | $13.09 | $13.09 | 10,861,350 |
| 2020-12-22 | $13.43 | $13.43 | $12.60 | $12.62 | $12.62 | 14,126,710 |
| 2020-12-21 | $13.39 | $13.60 | $13.20 | $13.50 | $13.50 | 10,578,110 |
| 2020-12-18 | $13.55 | $13.65 | $13.20 | $13.32 | $13.32 | 10,026,670 |
| 2020-12-17 | $13.82 | $14.28 | $13.22 | $13.55 | $13.55 | 15,227,040 |
| 2020-12-16 | $14.24 | $14.47 | $13.78 | $14.00 | $14.00 | 16,185,820 |
| 2020-12-15 | $14.88 | $15.15 | $14.15 | $14.37 | $14.37 | 21,398,020 |
| 2020-12-14 | $15.80 | $16.17 | $14.74 | $15.06 | $15.06 | 37,067,830 |
| 2020-12-11 | $13.20 | $15.40 | $13.20 | $15.40 | $15.40 | 20,787,010 |
| 2020-12-10 | $12.52 | $13.00 | $12.42 | $12.83 | $12.83 | 6,056,360 |
| 2020-12-09 | $13.20 | $13.22 | $12.54 | $12.54 | $12.54 | 6,908,260 |
| 2020-12-08 | $13.05 | $13.30 | $12.98 | $13.17 | $13.17 | 3,334,540 |
| 2020-12-07 | $13.10 | $13.25 | $13.02 | $13.04 | $13.04 | 4,214,060 |
| 2020-12-04 | $13.23 | $13.37 | $13.10 | $13.16 | $13.16 | 5,072,600 |
| 2020-12-03 | $13.79 | $13.87 | $13.20 | $13.22 | $13.22 | 10,882,460 |
| 2020-12-02 | $13.66 | $13.94 | $13.53 | $13.84 | $13.84 | 6,430,730 |
| 2020-12-01 | $13.33 | $13.76 | $13.27 | $13.66 | $13.66 | 5,002,640 |
| 2020-11-30 | $13.30 | $13.48 | $13.15 | $13.33 | $13.33 | 4,108,850 |
| 2020-11-27 | $13.34 | $13.50 | $13.09 | $13.26 | $13.26 | 4,491,640 |
| 2020-11-26 | $13.49 | $13.60 | $13.36 | $13.43 | $13.43 | 4,088,670 |
| 2020-11-25 | $13.61 | $13.87 | $13.47 | $13.50 | $13.50 | 5,957,940 |
| 2020-11-24 | $13.92 | $14.06 | $13.56 | $13.61 | $13.61 | 5,905,480 |
| 2020-11-23 | $14.17 | $14.23 | $13.74 | $13.81 | $13.81 | 6,607,130 |
| 2020-11-20 | $14.11 | $14.25 | $13.73 | $14.19 | $14.19 | 7,883,880 |
| 2020-11-19 | $14.51 | $14.57 | $13.98 | $14.05 | $14.05 | 10,249,030 |
| 2020-11-18 | $14.40 | $14.71 | $14.40 | $14.53 | $14.53 | 2,699,360 |
| 2020-11-17 | $15.03 | $15.07 | $14.32 | $14.43 | $14.43 | 4,856,870 |
| 2020-11-16 | $15.06 | $15.17 | $14.79 | $14.93 | $14.93 | 2,763,890 |
| 2020-11-13 | $14.88 | $15.11 | $14.58 | $15.05 | $15.05 | 2,986,290 |
| 2020-11-12 | $15.33 | $15.47 | $14.85 | $14.89 | $14.89 | 4,110,790 |
| 2020-11-11 | $15.66 | $15.66 | $15.15 | $15.19 | $15.19 | 4,130,410 |
| 2020-11-10 | $15.87 | $15.95 | $15.53 | $15.68 | $15.68 | 4,947,350 |
| 2020-11-09 | $15.38 | $15.91 | $15.38 | $15.73 | $15.73 | 5,157,030 |
| 2020-11-06 | $15.91 | $15.98 | $15.30 | $15.34 | $15.34 | 6,179,240 |
| 2020-11-05 | $15.96 | $16.12 | $15.53 | $15.90 | $15.90 | 7,869,160 |
| 2020-11-04 | $15.50 | $15.51 | $15.05 | $15.19 | $15.19 | 3,948,260 |
| 2020-11-03 | $15.12 | $15.67 | $15.12 | $15.50 | $15.50 | 5,939,340 |
| 2020-11-02 | $15.63 | $15.68 | $14.66 | $15.13 | $15.13 | 7,714,650 |
| 2020-10-30 | $16.55 | $16.58 | $15.50 | $15.56 | $15.56 | 9,418,730 |
| 2020-10-29 | $16.47 | $16.75 | $16.20 | $16.33 | $16.33 | 7,058,030 |
| 2020-10-28 | $17.69 | $17.70 | $16.00 | $16.82 | $16.82 | 18,746,420 |
| 2020-10-27 | $18.57 | $18.90 | $18.01 | $18.09 | $18.09 | 8,102,430 |
| 2020-10-26 | $18.53 | $18.88 | $18.12 | $18.68 | $18.68 | 7,039,180 |
| 2020-10-23 | $19.34 | $19.91 | $18.61 | $18.71 | $18.71 | 12,095,160 |
| 2020-10-22 | $20.02 | $20.49 | $19.22 | $19.30 | $19.30 | 19,154,410 |
| 2020-10-21 | $18.50 | $20.00 | $18.20 | $19.66 | $19.66 | 20,980,290 |
| 2020-10-20 | $18.10 | $18.45 | $17.81 | $18.38 | $18.38 | 5,388,350 |
| 2020-10-19 | $18.00 | $18.38 | $17.89 | $18.06 | $18.06 | 4,984,860 |
| 2020-10-16 | $17.88 | $17.95 | $17.43 | $17.68 | $17.68 | 4,327,630 |
| 2020-10-15 | $18.26 | $18.42 | $17.83 | $17.85 | $17.85 | 5,519,710 |
| 2020-10-14 | $18.72 | $18.85 | $18.20 | $18.22 | $18.22 | 6,594,310 |
| 2020-10-13 | $18.37 | $19.13 | $18.17 | $18.87 | $18.87 | 8,717,130 |
| 2020-10-12 | $17.82 | $18.48 | $17.71 | $18.47 | $18.47 | 7,905,770 |
| 2020-10-09 | $17.61 | $17.88 | $17.60 | $17.60 | $17.60 | 5,529,180 |
| 2020-10-08 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-10-07 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-10-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-10-05 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-10-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-10-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-09-30 | $17.85 | $17.85 | $17.02 | $17.32 | $17.32 | 6,331,580 |
| 2020-09-29 | $17.65 | $17.96 | $17.40 | $17.68 | $17.68 | 4,997,740 |
| 2020-09-28 | $18.35 | $18.53 | $17.50 | $17.50 | $17.50 | 8,724,920 |
| 2020-09-25 | $19.55 | $19.72 | $18.27 | $18.34 | $18.34 | 12,936,620 |
| 2020-09-24 | $20.05 | $20.41 | $19.34 | $19.52 | $19.52 | 11,154,580 |
| 2020-09-23 | $20.54 | $20.56 | $19.74 | $20.42 | $20.42 | 14,398,800 |
| 2020-09-22 | $20.23 | $21.00 | $20.06 | $20.65 | $20.65 | 17,989,730 |
| 2020-09-21 | $20.58 | $20.98 | $20.02 | $20.44 | $20.44 | 18,049,120 |
| 2020-09-18 | $18.87 | $20.63 | $18.40 | $20.24 | $20.24 | 22,559,150 |
| 2020-09-17 | $19.32 | $19.47 | $18.65 | $18.85 | $18.85 | 9,028,680 |
| 2020-09-16 | $19.69 | $20.35 | $19.06 | $19.28 | $19.28 | 11,624,560 |
| 2020-09-15 | $18.45 | $20.60 | $18.06 | $19.68 | $19.68 | 16,541,460 |
| 2020-09-14 | $18.25 | $18.74 | $18.05 | $18.37 | $18.37 | 7,326,950 |
| 2020-09-11 | $17.63 | $18.17 | $17.27 | $18.01 | $18.01 | 8,258,330 |
| 2020-09-10 | $20.92 | $21.10 | $17.60 | $17.95 | $17.95 | 19,461,260 |
| 2020-09-09 | $20.84 | $21.89 | $20.41 | $20.76 | $20.76 | 23,689,620 |
| 2020-09-08 | $19.91 | $21.98 | $19.80 | $21.33 | $21.33 | 24,686,710 |
| 2020-09-07 | $19.68 | $20.47 | $19.25 | $19.98 | $19.98 | 16,559,380 |
| 2020-09-04 | $18.96 | $19.68 | $18.70 | $19.50 | $19.50 | 11,153,290 |
| 2020-09-03 | $19.10 | $19.85 | $18.76 | $19.30 | $19.30 | 13,122,560 |
| 2020-09-02 | $18.42 | $19.08 | $18.20 | $18.94 | $18.94 | 9,037,630 |
| 2020-09-01 | $18.66 | $18.95 | $18.14 | $18.40 | $18.40 | 6,560,180 |
| 2020-08-31 | $17.98 | $19.42 | $17.96 | $18.66 | $18.66 | 12,185,810 |
| 2020-08-28 | $17.80 | $18.23 | $17.57 | $17.90 | $17.90 | 7,404,150 |
| 2020-08-27 | $18.00 | $18.48 | $16.10 | $18.02 | $18.02 | 17,400,310 |
| 2020-08-26 | $19.60 | $19.60 | $18.75 | $19.02 | $19.02 | 7,922,170 |
| 2020-08-25 | $19.16 | $19.79 | $19.05 | $19.79 | $19.79 | 9,563,100 |
| 2020-08-24 | $18.68 | $19.23 | $18.15 | $19.12 | $19.12 | 5,856,320 |
| 2020-08-21 | $18.70 | $18.92 | $18.53 | $18.67 | $18.67 | 3,902,550 |
| 2020-08-20 | $18.47 | $18.78 | $18.29 | $18.67 | $18.67 | 4,515,280 |
| 2020-08-19 | $19.13 | $19.25 | $18.60 | $18.64 | $18.64 | 5,472,280 |
| 2020-08-18 | $19.45 | $19.46 | $19.10 | $19.24 | $19.24 | 5,538,440 |
| 2020-08-17 | $19.10 | $19.59 | $19.05 | $19.47 | $19.47 | 6,404,280 |
| 2020-08-14 | $18.73 | $19.25 | $18.60 | $19.13 | $19.13 | 6,156,130 |
| 2020-08-13 | $18.45 | $18.79 | $18.44 | $18.50 | $18.50 | 3,428,750 |
| 2020-08-12 | $18.98 | $19.07 | $18.09 | $18.45 | $18.45 | 6,111,180 |
| 2020-08-11 | $19.42 | $19.52 | $18.81 | $18.85 | $18.85 | 6,070,360 |
| 2020-08-10 | $19.22 | $19.58 | $19.20 | $19.42 | $19.42 | 5,347,280 |
| 2020-08-07 | $19.90 | $20.06 | $19.00 | $19.36 | $19.36 | 8,126,010 |
| 2020-08-06 | $20.36 | $20.39 | $19.73 | $20.08 | $20.08 | 8,184,490 |
| 2020-08-05 | $20.40 | $20.66 | $20.01 | $20.50 | $20.50 | 7,775,360 |
| 2020-08-04 | $20.60 | $20.99 | $20.10 | $20.39 | $20.39 | 10,862,370 |
| 2020-08-03 | $19.40 | $21.05 | $19.33 | $20.73 | $20.73 | 14,682,530 |
| 2020-07-31 | $19.09 | $19.47 | $18.98 | $19.18 | $19.18 | 6,195,430 |
| 2020-07-30 | $19.39 | $19.67 | $19.05 | $19.06 | $19.06 | 7,152,790 |
| 2020-07-29 | $18.70 | $19.50 | $18.57 | $19.43 | $19.43 | 7,965,700 |
| 2020-07-28 | $18.67 | $18.82 | $18.41 | $18.68 | $18.68 | 6,038,450 |
| 2020-07-27 | $19.26 | $19.36 | $18.24 | $18.43 | $18.43 | 8,067,260 |
| 2020-07-24 | $20.40 | $20.65 | $18.80 | $19.10 | $19.10 | 13,086,170 |
| 2020-07-23 | $21.16 | $21.60 | $20.20 | $20.64 | $20.64 | 12,307,840 |
| 2020-07-22 | $21.38 | $21.92 | $21.21 | $21.45 | $21.45 | 9,758,860 |
| 2020-07-21 | $21.30 | $21.99 | $21.17 | $21.41 | $21.41 | 10,728,340 |
| 2020-07-20 | $20.79 | $21.42 | $20.30 | $21.39 | $21.39 | 12,029,200 |
| 2020-07-17 | $20.71 | $20.88 | $20.02 | $20.48 | $20.48 | 11,332,490 |
| 2020-07-16 | $22.33 | $22.80 | $20.41 | $20.52 | $20.52 | 16,690,630 |
| 2020-07-15 | $23.60 | $23.79 | $22.11 | $22.20 | $22.20 | 19,700,360 |
| 2020-07-14 | $24.60 | $24.79 | $23.04 | $23.59 | $23.59 | 27,817,600 |
| 2020-07-13 | $24.40 | $24.98 | $23.69 | $24.98 | $24.98 | 26,341,040 |
| 2020-07-10 | $35.65 | $37.46 | $34.77 | $36.57 | $24.28 | 19,962,940 |
| 2020-07-09 | $34.62 | $36.11 | $33.79 | $35.35 | $23.47 | 19,708,820 |
| 2020-07-08 | $33.54 | $35.00 | $33.20 | $34.40 | $22.84 | 23,816,390 |
| 2020-07-07 | $31.03 | $33.41 | $30.33 | $33.41 | $22.18 | 25,082,250 |
| 2020-07-06 | $29.34 | $30.45 | $29.13 | $30.37 | $20.16 | 16,063,400 |
| 2020-07-03 | $29.60 | $29.64 | $28.81 | $29.17 | $19.36 | 9,119,070 |
| 2020-07-02 | $29.14 | $29.65 | $29.01 | $29.56 | $19.62 | 7,414,700 |
| 2020-07-01 | $29.44 | $29.90 | $28.91 | $29.29 | $19.44 | 8,792,160 |
| 2020-06-30 | $28.90 | $29.50 | $28.65 | $29.33 | $19.47 | 8,910,320 |
| 2020-06-29 | $29.00 | $29.20 | $28.47 | $28.59 | $18.98 | 6,283,890 |
| 2020-06-26 | $29.15 | $29.15 | $29.15 | $29.15 | $19.35 | 0 |
| 2020-06-25 | $29.15 | $29.15 | $29.15 | $29.15 | $19.35 | 0 |
| 2020-06-24 | $29.80 | $30.33 | $29.10 | $29.15 | $19.35 | 7,986,070 |
| 2020-06-23 | $28.90 | $29.88 | $28.65 | $29.73 | $19.74 | 10,472,260 |
| 2020-06-22 | $29.58 | $29.68 | $28.40 | $28.90 | $19.18 | 16,936,180 |
| 2020-06-19 | $31.00 | $31.40 | $30.46 | $30.58 | $20.30 | 10,512,740 |
| 2020-06-18 | $30.91 | $31.38 | $30.36 | $31.11 | $20.65 | 11,942,250 |
| 2020-06-17 | $31.52 | $32.15 | $30.23 | $31.01 | $20.59 | 21,383,630 |
| 2020-06-16 | $29.20 | $31.52 | $28.60 | $31.52 | $20.92 | 17,563,960 |
| 2020-06-15 | $28.15 | $29.65 | $28.15 | $28.65 | $19.02 | 11,380,960 |
| 2020-06-12 | $28.26 | $28.58 | $27.88 | $28.29 | $18.78 | 8,929,340 |
| 2020-06-11 | $29.49 | $29.90 | $28.64 | $28.92 | $19.20 | 12,120,000 |
| 2020-06-10 | $31.10 | $31.12 | $29.09 | $29.44 | $19.54 | 15,680,760 |
| 2020-06-09 | $31.00 | $31.22 | $30.40 | $30.73 | $20.40 | 12,638,380 |
| 2020-06-08 | $28.91 | $31.59 | $28.72 | $31.18 | $20.70 | 21,620,080 |
| 2020-06-05 | $28.07 | $29.26 | $27.41 | $29.18 | $19.37 | 16,403,660 |
| 2020-06-04 | $27.56 | $28.48 | $27.21 | $28.08 | $18.64 | 11,398,840 |
| 2020-06-03 | $27.13 | $27.94 | $26.88 | $27.20 | $18.06 | 8,581,630 |
| 2020-06-02 | $27.60 | $27.60 | $26.85 | $27.12 | $18.00 | 6,680,070 |
| 2020-06-01 | $25.71 | $27.35 | $25.71 | $27.22 | $18.07 | 9,613,490 |
| 2020-05-29 | $24.88 | $26.08 | $24.53 | $25.67 | $17.04 | 7,490,610 |
| 2020-05-28 | $25.20 | $25.48 | $24.31 | $24.95 | $16.56 | 4,778,280 |
| 2020-05-27 | $25.54 | $25.66 | $24.73 | $25.20 | $16.73 | 5,825,050 |
| 2020-05-26 | $24.56 | $25.54 | $24.46 | $25.54 | $16.95 | 6,699,210 |
| 2020-05-25 | $24.81 | $24.99 | $24.03 | $24.36 | $16.17 | 5,034,580 |
| 2020-05-22 | $26.01 | $26.16 | $24.75 | $24.85 | $16.50 | 7,544,560 |
| 2020-05-21 | $27.80 | $27.80 | $25.70 | $25.95 | $17.23 | 9,118,650 |
| 2020-05-20 | $28.81 | $28.98 | $27.39 | $27.56 | $18.30 | 10,136,230 |
| 2020-05-19 | $27.05 | $28.20 | $26.81 | $27.96 | $18.56 | 9,546,030 |
| 2020-05-18 | $28.50 | $28.90 | $26.69 | $26.86 | $17.83 | 10,071,400 |
| 2020-05-15 | $28.18 | $28.78 | $27.90 | $28.09 | $18.65 | 9,886,970 |
| 2020-05-14 | $28.25 | $28.33 | $27.80 | $28.00 | $18.59 | 5,232,920 |
| 2020-05-13 | $28.28 | $28.68 | $27.85 | $28.33 | $18.81 | 6,707,410 |
| 2020-05-12 | $28.85 | $28.85 | $27.50 | $28.29 | $18.78 | 8,921,090 |
| 2020-05-11 | $28.72 | $29.25 | $28.27 | $29.12 | $19.33 | 9,786,540 |
| 2020-05-08 | $28.44 | $28.77 | $27.83 | $28.48 | $18.91 | 10,181,510 |
| 2020-05-07 | $27.50 | $28.39 | $27.35 | $28.00 | $18.59 | 7,533,270 |
| 2020-05-06 | $26.72 | $27.85 | $26.30 | $27.64 | $18.35 | 6,844,070 |
| 2020-05-05 | $26.57 | $26.57 | $26.57 | $26.57 | $17.64 | 0 |
| 2020-05-04 | $26.57 | $26.57 | $26.57 | $26.57 | $17.64 | 0 |
| 2020-05-01 | $26.57 | $26.57 | $26.57 | $26.57 | $17.64 | 0 |
| 2020-04-30 | $25.69 | $26.76 | $25.47 | $26.57 | $17.64 | 8,075,760 |
| 2020-04-29 | $25.81 | $26.24 | $25.09 | $25.15 | $16.70 | 5,606,910 |
| 2020-04-28 | $26.37 | $26.37 | $24.26 | $25.65 | $17.03 | 7,279,010 |
| 2020-04-27 | $27.10 | $27.33 | $26.18 | $26.62 | $17.67 | 4,876,210 |
| 2020-04-24 | $28.18 | $28.46 | $26.87 | $27.17 | $18.04 | 5,879,190 |
| 2020-04-23 | $29.53 | $29.60 | $28.36 | $28.41 | $18.86 | 6,193,130 |
| 2020-04-22 | $29.60 | $30.26 | $28.42 | $29.34 | $19.48 | 10,107,680 |
| 2020-04-21 | $29.28 | $30.82 | $29.10 | $30.18 | $20.03 | 12,507,550 |
| 2020-04-20 | $29.06 | $29.43 | $28.74 | $29.27 | $19.43 | 4,940,700 |
| 2020-04-17 | $29.27 | $30.00 | $28.90 | $29.15 | $19.35 | 6,504,390 |
| 2020-04-16 | $28.61 | $29.52 | $28.10 | $29.03 | $19.27 | 6,428,260 |
| 2020-04-15 | $29.48 | $29.75 | $28.51 | $28.54 | $18.95 | 6,017,420 |
| 2020-04-14 | $28.05 | $29.51 | $27.98 | $29.41 | $19.52 | 8,277,030 |
| 2020-04-13 | $29.30 | $29.30 | $27.00 | $27.35 | $18.16 | 8,283,830 |
| 2020-04-10 | $31.28 | $31.28 | $29.02 | $29.10 | $19.32 | 7,849,590 |
| 2020-04-09 | $32.57 | $32.57 | $31.51 | $31.77 | $21.09 | 5,985,500 |
| 2020-04-08 | $32.35 | $33.32 | $32.05 | $32.16 | $21.35 | 5,144,970 |
| 2020-04-07 | $32.00 | $32.80 | $31.61 | $32.41 | $21.51 | 5,772,220 |
| 2020-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $20.58 | 0 |
| 2020-04-03 | $31.17 | $32.20 | $30.21 | $31.00 | $20.58 | 8,767,980 |
| 2020-04-02 | $29.32 | $30.90 | $28.78 | $30.90 | $20.51 | 7,783,990 |
| 2020-04-01 | $29.20 | $29.76 | $28.60 | $28.90 | $19.18 | 6,098,780 |
| 2020-03-31 | $30.15 | $30.28 | $28.89 | $29.09 | $19.31 | 6,171,810 |
| 2020-03-30 | $31.07 | $31.52 | $29.21 | $29.48 | $19.57 | 7,686,560 |
| 2020-03-27 | $33.30 | $33.67 | $31.10 | $31.35 | $20.81 | 7,561,800 |
| 2020-03-26 | $33.78 | $33.99 | $32.50 | $32.74 | $21.73 | 7,305,180 |
| 2020-03-25 | $35.89 | $36.25 | $33.81 | $34.41 | $22.84 | 9,715,510 |
| 2020-03-24 | $33.90 | $35.40 | $33.11 | $35.01 | $23.24 | 9,118,630 |
| 2020-03-23 | $34.11 | $35.26 | $32.81 | $33.05 | $21.94 | 7,116,170 |
| 2020-03-20 | $35.50 | $37.00 | $35.12 | $36.01 | $23.90 | 10,435,720 |
| 2020-03-19 | $33.17 | $35.42 | $32.62 | $34.97 | $23.21 | 9,834,350 |
| 2020-03-18 | $34.78 | $35.48 | $32.90 | $32.99 | $21.90 | 10,147,930 |
| 2020-03-17 | $33.78 | $34.50 | $31.55 | $34.32 | $22.78 | 11,518,240 |
| 2020-03-16 | $36.00 | $36.58 | $32.21 | $32.69 | $21.70 | 9,290,240 |
| 2020-03-13 | $34.85 | $36.60 | $33.75 | $35.69 | $23.69 | 10,781,940 |
| 2020-03-12 | $36.96 | $37.25 | $34.51 | $35.98 | $23.88 | 12,339,020 |
| 2020-03-11 | $39.31 | $41.37 | $37.50 | $37.83 | $25.11 | 11,502,140 |
| 2020-03-10 | $37.00 | $39.15 | $36.74 | $39.00 | $25.89 | 14,855,650 |
| 2020-03-09 | $41.35 | $42.40 | $38.99 | $38.99 | $25.88 | 10,640,630 |
| 2020-03-06 | $43.34 | $44.37 | $42.34 | $43.32 | $28.76 | 13,323,360 |
| 2020-03-05 | $51.00 | $51.46 | $44.56 | $45.05 | $29.91 | 20,168,600 |
| 2020-03-04 | $43.35 | $46.85 | $43.35 | $46.85 | $31.10 | 16,633,040 |
| 2020-03-03 | $43.22 | $45.25 | $42.19 | $42.59 | $28.27 | 12,019,590 |
| 2020-03-02 | $40.87 | $42.46 | $40.53 | $42.06 | $27.92 | 10,137,700 |
| 2020-02-28 | $41.00 | $42.98 | $39.50 | $39.58 | $26.27 | 9,601,730 |
| 2020-02-27 | $41.00 | $45.00 | $40.80 | $43.28 | $28.73 | 13,784,230 |
| 2020-02-26 | $43.01 | $44.15 | $41.13 | $41.20 | $27.35 | 13,473,880 |
| 2020-02-25 | $45.50 | $47.34 | $42.77 | $45.70 | $30.34 | 19,460,390 |
| 2020-02-24 | $50.17 | $51.17 | $46.66 | $47.52 | $31.55 | 16,369,530 |
| 2020-02-21 | $43.00 | $48.76 | $43.00 | $48.76 | $32.37 | 11,108,190 |
| 2020-02-20 | $42.33 | $46.20 | $41.10 | $44.33 | $29.43 | 12,739,940 |
| 2020-02-19 | $43.50 | $44.86 | $40.51 | $42.39 | $28.14 | 17,511,330 |
| 2020-02-18 | $38.00 | $40.78 | $38.00 | $40.78 | $27.07 | 7,087,560 |
| 2020-02-17 | $34.00 | $37.07 | $33.20 | $37.07 | $24.61 | 18,563,180 |
| 2020-02-14 | $31.80 | $34.20 | $31.03 | $33.70 | $22.37 | 9,827,800 |
| 2020-02-13 | $33.90 | $35.58 | $32.68 | $32.80 | $21.77 | 9,322,290 |
| 2020-02-12 | $35.20 | $35.80 | $33.03 | $34.16 | $22.68 | 8,707,370 |
| 2020-02-11 | $33.60 | $35.18 | $32.01 | $34.51 | $22.91 | 10,082,160 |
| 2020-02-10 | $32.88 | $33.40 | $31.00 | $33.02 | $21.92 | 8,989,560 |
| 2020-02-07 | $33.68 | $35.30 | $32.08 | $33.89 | $22.50 | 16,674,410 |
| 2020-02-06 | $32.50 | $37.02 | $32.50 | $33.86 | $22.48 | 21,523,820 |
| 2020-02-05 | $30.13 | $34.03 | $29.83 | $33.65 | $22.34 | 20,496,330 |
| 2020-02-04 | $25.85 | $31.59 | $25.85 | $31.10 | $20.65 | 26,998,450 |
| 2020-02-03 | $28.72 | $28.72 | $28.72 | $28.72 | $19.07 | 1,348,900 |
| 2020-01-31 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-30 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-29 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-28 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-27 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-24 | $31.91 | $31.91 | $31.91 | $31.91 | $21.18 | 0 |
| 2020-01-23 | $34.00 | $34.10 | $31.91 | $31.91 | $21.18 | 8,982,220 |
| 2020-01-22 | $34.38 | $36.29 | $33.33 | $35.45 | $23.53 | 17,341,080 |
| 2020-01-21 | $35.50 | $37.03 | $34.88 | $37.03 | $24.58 | 21,677,550 |
| 2020-01-20 | $32.99 | $33.66 | $32.00 | $33.66 | $22.34 | 10,910,100 |
| 2020-01-17 | $28.00 | $30.60 | $27.01 | $30.60 | $20.31 | 22,189,140 |
| 2020-01-16 | $25.00 | $27.82 | $25.00 | $27.82 | $18.47 | 19,511,440 |
| 2020-01-15 | $24.21 | $26.40 | $23.80 | $25.29 | $16.79 | 19,672,990 |
| 2020-01-14 | $23.05 | $25.36 | $22.80 | $24.60 | $16.33 | 31,160,040 |
| 2020-01-13 | $20.50 | $23.05 | $20.50 | $23.05 | $15.30 | 14,141,970 |
| 2020-01-10 | $22.01 | $22.94 | $20.12 | $20.95 | $13.91 | 17,775,960 |
| 2020-01-09 | $20.56 | $21.80 | $20.00 | $20.95 | $13.91 | 23,571,220 |
| 2020-01-08 | $18.67 | $20.22 | $18.51 | $19.82 | $13.16 | 13,034,530 |
| 2020-01-07 | $19.04 | $19.40 | $18.61 | $19.06 | $12.65 | 9,068,920 |
| 2020-01-06 | $17.88 | $18.78 | $17.75 | $18.63 | $12.37 | 7,748,040 |
| 2020-01-03 | $18.21 | $18.55 | $17.91 | $18.10 | $12.02 | 5,773,810 |
| 2020-01-02 | $17.73 | $18.30 | $17.51 | $18.10 | $12.02 | 4,605,790 |
| 2020-01-01 | $17.59 | $17.59 | $17.59 | $17.59 | $11.68 | 0 |
| 2019-12-31 | $17.66 | $17.66 | $17.40 | $17.59 | $11.68 | 1,996,670 |
| 2019-12-30 | $17.15 | $17.63 | $17.01 | $17.59 | $11.68 | 3,435,380 |
| 2019-12-27 | $17.57 | $17.71 | $17.13 | $17.16 | $11.39 | 3,616,810 |
| 2019-12-26 | $17.77 | $17.77 | $17.35 | $17.55 | $11.65 | 2,547,270 |
| 2019-12-25 | $17.59 | $17.76 | $17.29 | $17.70 | $11.75 | 3,160,460 |
| 2019-12-24 | $17.58 | $17.66 | $17.18 | $17.59 | $11.68 | 2,989,410 |
| 2019-12-23 | $18.17 | $18.35 | $17.43 | $17.58 | $11.67 | 3,979,830 |
| 2019-12-20 | $18.39 | $18.45 | $17.95 | $18.11 | $12.02 | 3,887,250 |
| 2019-12-19 | $18.40 | $18.43 | $18.28 | $18.38 | $12.20 | 2,335,760 |
| 2019-12-18 | $18.47 | $18.58 | $18.30 | $18.32 | $12.16 | 3,716,160 |
| 2019-12-17 | $18.29 | $18.58 | $18.15 | $18.51 | $12.29 | 5,322,550 |
| 2019-12-16 | $18.03 | $18.32 | $17.88 | $18.29 | $12.14 | 3,990,860 |
| 2019-12-13 | $17.95 | $18.03 | $17.81 | $17.97 | $11.93 | 2,705,900 |
| 2019-12-12 | $17.44 | $18.06 | $17.40 | $17.91 | $11.89 | 3,791,540 |
| 2019-12-11 | $17.80 | $17.82 | $17.45 | $17.46 | $11.59 | 2,102,930 |
| 2019-12-10 | $17.72 | $17.85 | $17.38 | $17.85 | $11.85 | 3,220,050 |
| 2019-12-09 | $18.04 | $18.08 | $17.68 | $17.82 | $11.83 | 2,026,670 |
| 2019-12-06 | $17.84 | $18.03 | $17.74 | $18.03 | $11.97 | 2,212,070 |
| 2019-12-05 | $17.70 | $17.97 | $17.62 | $17.91 | $11.89 | 2,544,030 |
| 2019-12-04 | $17.55 | $17.90 | $17.50 | $17.66 | $11.72 | 1,696,660 |
| 2019-12-03 | $17.16 | $17.82 | $17.11 | $17.82 | $11.83 | 2,347,450 |
| 2019-12-02 | $17.36 | $17.50 | $17.06 | $17.32 | $11.50 | 1,411,170 |
| 2019-11-29 | $17.12 | $17.40 | $17.05 | $17.30 | $11.48 | 1,635,350 |
| 2019-11-28 | $17.21 | $17.44 | $17.01 | $17.12 | $11.36 | 2,115,050 |
| 2019-11-27 | $17.70 | $17.73 | $17.26 | $17.28 | $11.47 | 2,555,480 |
| 2019-11-26 | $17.80 | $17.90 | $17.60 | $17.69 | $11.74 | 1,184,050 |
| 2019-11-25 | $18.06 | $18.10 | $17.56 | $17.66 | $11.72 | 2,290,490 |
| 2019-11-22 | $18.14 | $18.42 | $17.90 | $18.06 | $11.99 | 3,080,770 |
| 2019-11-21 | $17.72 | $18.18 | $17.50 | $18.16 | $12.06 | 3,221,760 |
| 2019-11-20 | $18.13 | $18.35 | $17.72 | $17.81 | $11.82 | 3,053,830 |
| 2019-11-19 | $17.80 | $18.12 | $17.53 | $18.08 | $12.00 | 3,080,210 |
| 2019-11-18 | $17.57 | $17.97 | $17.38 | $17.83 | $11.84 | 2,287,840 |
| 2019-11-15 | $18.29 | $18.41 | $17.60 | $17.61 | $11.69 | 4,181,490 |
| 2019-11-14 | $18.05 | $18.42 | $17.89 | $18.26 | $12.12 | 3,303,920 |
| 2019-11-13 | $18.36 | $18.38 | $18.00 | $18.17 | $12.06 | 2,428,510 |
| 2019-11-12 | $18.24 | $18.43 | $17.72 | $18.43 | $12.23 | 4,030,090 |
| 2019-11-11 | $19.00 | $19.00 | $18.10 | $18.18 | $12.07 | 5,408,570 |
| 2019-11-08 | $19.72 | $19.94 | $19.22 | $19.23 | $12.77 | 5,132,570 |
| 2019-11-07 | $19.80 | $19.98 | $19.28 | $19.70 | $13.08 | 5,363,960 |
| 2019-11-06 | $20.41 | $20.46 | $19.58 | $19.70 | $13.08 | 7,541,080 |
| 2019-11-05 | $20.52 | $20.61 | $19.86 | $20.56 | $13.65 | 9,117,040 |
| 2019-11-04 | $20.63 | $21.14 | $20.35 | $20.45 | $13.58 | 10,870,390 |
| 2019-11-01 | $19.97 | $20.98 | $19.68 | $20.74 | $13.77 | 12,391,690 |
| 2019-10-31 | $20.16 | $20.35 | $19.76 | $19.94 | $13.24 | 7,594,390 |
| 2019-10-30 | $19.25 | $20.29 | $19.01 | $20.29 | $13.47 | 11,074,080 |
| 2019-10-29 | $19.95 | $20.03 | $19.45 | $19.45 | $12.91 | 6,954,510 |
| 2019-10-28 | $19.28 | $20.37 | $19.05 | $19.85 | $13.18 | 8,529,690 |
| 2019-10-25 | $19.58 | $19.63 | $18.40 | $19.00 | $12.61 | 5,779,710 |
| 2019-10-24 | $19.10 | $19.47 | $18.98 | $19.43 | $12.90 | 4,965,620 |
| 2019-10-23 | $18.60 | $19.73 | $18.60 | $19.41 | $12.88 | 7,805,130 |
| 2019-10-22 | $18.45 | $18.85 | $18.33 | $18.85 | $12.51 | 3,325,730 |
| 2019-10-21 | $18.96 | $18.96 | $18.01 | $18.33 | $12.17 | 3,861,650 |
| 2019-10-18 | $19.67 | $19.77 | $18.94 | $19.19 | $12.74 | 5,137,390 |
| 2019-10-17 | $19.10 | $19.78 | $18.90 | $19.67 | $13.06 | 7,620,150 |
| 2019-10-16 | $19.17 | $19.45 | $18.93 | $18.98 | $12.60 | 3,580,120 |
| 2019-10-15 | $19.10 | $19.70 | $18.88 | $19.35 | $12.85 | 6,060,980 |
| 2019-10-14 | $19.20 | $19.61 | $19.12 | $19.24 | $12.77 | 5,640,870 |
| 2019-10-11 | $19.00 | $19.13 | $18.78 | $18.83 | $12.50 | 3,724,310 |
| 2019-10-10 | $18.38 | $19.19 | $18.30 | $19.15 | $12.71 | 6,266,880 |
| 2019-10-09 | $18.00 | $18.43 | $17.63 | $18.38 | $12.20 | 3,642,800 |
| 2019-10-08 | $18.09 | $18.48 | $18.05 | $18.14 | $12.04 | 2,352,960 |
| 2019-10-07 | $18.08 | $18.08 | $18.08 | $18.08 | $12.00 | 0 |
| 2019-10-04 | $18.08 | $18.08 | $18.08 | $18.08 | $12.00 | 0 |
| 2019-10-03 | $18.08 | $18.08 | $18.08 | $18.08 | $12.00 | 0 |
| 2019-10-02 | $18.08 | $18.08 | $18.08 | $18.08 | $12.00 | 0 |
| 2019-10-01 | $18.08 | $18.08 | $18.08 | $18.08 | $12.00 | 0 |
| 2019-09-30 | $18.28 | $18.80 | $18.02 | $18.08 | $12.00 | 3,443,310 |
| 2019-09-27 | $18.05 | $18.45 | $18.05 | $18.21 | $12.09 | 3,542,190 |
| 2019-09-26 | $18.80 | $18.96 | $17.99 | $18.02 | $11.96 | 4,632,270 |
| 2019-09-25 | $19.36 | $19.40 | $18.56 | $18.63 | $12.37 | 5,473,070 |
| 2019-09-24 | $19.59 | $19.89 | $19.32 | $19.41 | $12.88 | 5,950,800 |
| 2019-09-23 | $20.16 | $20.18 | $19.45 | $19.71 | $13.08 | 5,331,910 |
| 2019-09-20 | $20.55 | $20.55 | $19.98 | $20.15 | $13.38 | 8,624,540 |
| 2019-09-19 | $19.49 | $20.62 | $18.84 | $20.62 | $13.69 | 13,322,050 |
| 2019-09-18 | $20.24 | $20.24 | $19.40 | $19.48 | $12.93 | 9,409,490 |
| 2019-09-17 | $19.52 | $20.37 | $19.52 | $20.25 | $13.44 | 14,485,790 |
| 2019-09-16 | $19.30 | $20.09 | $19.30 | $19.69 | $13.07 | 8,445,080 |
| 2019-09-13 | $19.35 | $19.35 | $19.35 | $19.35 | $12.85 | 0 |
| 2019-09-12 | $19.61 | $19.84 | $19.33 | $19.35 | $12.85 | 6,848,250 |
| 2019-09-11 | $20.02 | $20.15 | $19.42 | $19.42 | $12.89 | 9,107,760 |
| 2019-09-10 | $19.36 | $20.40 | $18.90 | $20.19 | $13.40 | 14,623,490 |
| 2019-09-09 | $18.87 | $19.85 | $18.59 | $19.50 | $12.94 | 12,524,400 |
| 2019-09-06 | $18.50 | $18.93 | $18.31 | $18.73 | $12.43 | 8,514,050 |
| 2019-09-05 | $18.30 | $18.94 | $18.18 | $18.39 | $12.21 | 11,177,190 |
| 2019-09-04 | $17.99 | $18.44 | $17.80 | $18.35 | $12.18 | 7,668,540 |
| 2019-09-03 | $17.87 | $18.25 | $17.68 | $18.07 | $12.00 | 7,313,950 |
| 2019-09-02 | $17.21 | $17.78 | $17.21 | $17.71 | $11.76 | 4,173,000 |
| 2019-08-30 | $17.63 | $17.78 | $17.04 | $17.14 | $11.38 | 5,392,140 |
| 2019-08-29 | $17.93 | $18.06 | $17.52 | $17.58 | $11.67 | 5,721,270 |
| 2019-08-28 | $18.25 | $18.27 | $17.80 | $17.89 | $11.88 | 6,715,590 |
| 2019-08-27 | $18.24 | $18.55 | $18.00 | $18.48 | $12.27 | 8,417,050 |
| 2019-08-26 | $17.20 | $18.24 | $17.16 | $18.12 | $12.03 | 6,722,010 |
| 2019-08-23 | $18.10 | $18.21 | $17.65 | $17.87 | $11.86 | 5,421,980 |
| 2019-08-22 | $17.91 | $18.28 | $17.71 | $18.19 | $12.08 | 7,090,480 |
| 2019-08-21 | $17.25 | $18.60 | $17.25 | $18.00 | $11.95 | 10,599,460 |
| 2019-08-20 | $17.70 | $17.73 | $17.20 | $17.32 | $11.50 | 6,992,670 |
| 2019-08-19 | $16.97 | $17.77 | $16.67 | $17.68 | $11.74 | 8,250,100 |
| 2019-08-16 | $16.18 | $16.88 | $16.17 | $16.65 | $11.05 | 5,496,190 |
| 2019-08-15 | $15.62 | $16.30 | $15.53 | $16.25 | $10.79 | 4,605,600 |
| 2019-08-14 | $16.70 | $16.88 | $16.41 | $16.47 | $10.93 | 3,838,990 |
| 2019-08-13 | $16.60 | $16.60 | $16.26 | $16.40 | $10.89 | 3,569,700 |
| 2019-08-12 | $16.18 | $16.93 | $16.18 | $16.85 | $11.19 | 4,560,160 |
| 2019-08-09 | $16.48 | $16.66 | $16.16 | $16.22 | $10.77 | 4,228,860 |
| 2019-08-08 | $16.01 | $16.45 | $16.01 | $16.23 | $10.77 | 3,711,330 |
| 2019-08-07 | $16.69 | $16.93 | $15.97 | $16.01 | $10.63 | 5,156,580 |
| 2019-08-06 | $17.21 | $17.30 | $15.96 | $16.67 | $11.07 | 8,435,850 |
| 2019-08-05 | $17.73 | $18.07 | $17.56 | $17.66 | $11.72 | 6,495,930 |
| 2019-08-02 | $17.19 | $18.18 | $16.91 | $17.90 | $11.88 | 9,295,670 |
| 2019-08-01 | $17.06 | $17.63 | $16.90 | $17.63 | $11.70 | 7,091,090 |
| 2019-07-31 | $17.45 | $17.66 | $17.20 | $17.22 | $11.43 | 5,708,950 |
| 2019-07-30 | $16.74 | $17.49 | $16.74 | $17.49 | $11.61 | 8,663,280 |
| 2019-07-29 | $16.52 | $16.75 | $16.40 | $16.74 | $11.11 | 3,781,850 |
| 2019-07-26 | $16.58 | $16.65 | $16.43 | $16.48 | $10.94 | 3,213,620 |
| 2019-07-25 | $16.53 | $16.78 | $16.28 | $16.64 | $11.05 | 4,869,540 |
| 2019-07-24 | $16.30 | $16.77 | $16.29 | $16.58 | $11.01 | 4,748,120 |
| 2019-07-23 | $15.93 | $16.17 | $15.80 | $16.09 | $10.68 | 2,738,900 |
| 2019-07-22 | $16.82 | $16.95 | $15.26 | $15.96 | $10.59 | 4,711,830 |
| 2019-07-19 | $16.71 | $17.10 | $16.71 | $16.81 | $11.16 | 4,624,610 |
| 2019-07-18 | $16.83 | $16.92 | $16.55 | $16.71 | $11.09 | 3,849,710 |
| 2019-07-17 | $17.02 | $17.20 | $16.76 | $16.85 | $11.19 | 5,448,020 |
| 2019-07-16 | $17.36 | $17.60 | $17.10 | $17.18 | $11.40 | 5,095,890 |
| 2019-07-15 | $17.10 | $17.57 | $16.42 | $17.27 | $11.46 | 7,303,240 |
| 2019-07-12 | $17.18 | $17.39 | $16.88 | $17.17 | $11.40 | 4,890,380 |
| 2019-07-11 | $16.82 | $17.68 | $16.62 | $17.38 | $11.54 | 8,306,090 |
| 2019-07-10 | $16.83 | $17.10 | $16.55 | $16.69 | $11.08 | 4,767,500 |
| 2019-07-09 | $16.49 | $16.96 | $16.35 | $16.83 | $11.17 | 6,064,380 |
| 2019-07-08 | $18.28 | $18.29 | $16.54 | $16.54 | $10.98 | 11,665,980 |
| 2019-07-05 | $18.09 | $18.55 | $18.08 | $18.37 | $12.19 | 6,609,680 |
| 2019-07-04 | $18.83 | $18.98 | $17.97 | $18.16 | $12.06 | 9,001,940 |
| 2019-07-03 | $18.07 | $19.18 | $17.60 | $18.77 | $12.46 | 18,476,610 |
| 2019-07-02 | $20.80 | $21.81 | $19.40 | $19.40 | $12.88 | 27,396,350 |
| 2019-07-01 | $18.50 | $19.83 | $18.38 | $19.83 | $13.16 | 6,308,170 |
| 2019-06-28 | $19.00 | $19.74 | $18.00 | $18.03 | $11.97 | 8,536,770 |
| 2019-06-27 | $32.99 | $33.00 | $31.90 | $32.40 | $12.61 | 5,921,170 |
| 2019-06-26 | $30.87 | $32.82 | $30.60 | $32.69 | $12.72 | 5,567,660 |
| 2019-06-25 | $32.20 | $32.30 | $30.30 | $30.85 | $12.01 | 4,227,070 |
| 2019-06-24 | $32.20 | $33.14 | $32.08 | $32.39 | $12.61 | 3,703,790 |
| 2019-06-21 | $32.75 | $34.25 | $32.41 | $32.69 | $12.72 | 7,224,370 |
| 2019-06-20 | $32.47 | $32.86 | $32.01 | $32.32 | $12.58 | 4,780,530 |
| 2019-06-19 | $32.82 | $33.58 | $31.70 | $33.00 | $12.84 | 7,628,930 |
| 2019-06-18 | $31.60 | $32.18 | $31.13 | $32.14 | $12.51 | 4,118,260 |
| 2019-06-17 | $30.28 | $32.30 | $30.21 | $31.75 | $12.36 | 5,121,830 |
| 2019-06-14 | $31.29 | $31.98 | $30.45 | $30.70 | $11.95 | 3,848,130 |
| 2019-06-13 | $32.00 | $32.85 | $31.00 | $31.50 | $12.26 | 5,552,540 |
| 2019-06-12 | $31.90 | $33.28 | $31.61 | $32.60 | $12.69 | 9,269,100 |
| 2019-06-11 | $31.31 | $33.25 | $30.60 | $32.61 | $12.69 | 12,946,330 |
| 2019-06-10 | $29.27 | $32.07 | $29.27 | $32.07 | $12.48 | 10,588,000 |
| 2019-06-07 | $29.15 | $29.15 | $29.15 | $29.15 | $11.35 | 0 |
| 2019-06-06 | $31.69 | $31.78 | $29.10 | $29.15 | $11.35 | 6,616,170 |
| 2019-06-05 | $28.18 | $30.77 | $28.03 | $30.77 | $11.98 | 4,033,890 |
| 2019-06-04 | $28.04 | $28.65 | $27.92 | $27.97 | $10.89 | 1,916,310 |
| 2019-06-03 | $28.24 | $28.49 | $27.28 | $27.99 | $10.89 | 1,867,260 |
| 2019-05-31 | $27.96 | $28.53 | $27.95 | $28.33 | $11.03 | 2,066,810 |
| 2019-05-30 | $27.96 | $28.17 | $27.30 | $27.96 | $10.88 | 1,698,180 |
| 2019-05-29 | $28.04 | $28.30 | $27.58 | $27.99 | $10.89 | 1,944,260 |
| 2019-05-28 | $27.50 | $28.20 | $27.50 | $28.04 | $10.91 | 1,969,870 |
| 2019-05-27 | $26.23 | $27.76 | $26.01 | $27.55 | $10.72 | 1,882,050 |
| 2019-05-24 | $26.35 | $27.13 | $26.35 | $26.50 | $10.31 | 1,564,920 |
| 2019-05-23 | $27.63 | $27.80 | $26.43 | $26.62 | $10.36 | 2,116,520 |
| 2019-05-22 | $27.60 | $27.98 | $27.42 | $27.63 | $10.75 | 1,685,700 |
| 2019-05-21 | $27.60 | $27.84 | $27.32 | $27.52 | $10.71 | 2,245,260 |
| 2019-05-20 | $26.80 | $27.68 | $26.50 | $27.60 | $10.74 | 1,993,680 |
| 2019-05-17 | $27.57 | $28.14 | $26.60 | $26.70 | $10.39 | 2,168,700 |
| 2019-05-16 | $27.37 | $27.80 | $27.20 | $27.53 | $10.72 | 1,542,500 |
| 2019-05-15 | $27.50 | $27.74 | $27.10 | $27.36 | $10.65 | 2,114,700 |
| 2019-05-14 | $26.38 | $27.56 | $26.37 | $27.23 | $10.60 | 2,143,760 |
| 2019-05-13 | $26.66 | $27.27 | $26.30 | $26.73 | $10.40 | 1,973,160 |
| 2019-05-10 | $25.92 | $26.79 | $25.54 | $26.68 | $10.38 | 2,615,720 |
| 2019-05-09 | $25.26 | $26.50 | $25.26 | $25.61 | $9.97 | 1,843,210 |
| 2019-05-08 | $24.76 | $26.16 | $24.41 | $25.68 | $10.00 | 2,439,610 |
| 2019-05-07 | $25.35 | $25.78 | $24.41 | $25.31 | $9.85 | 1,974,430 |
| 2019-05-06 | $27.00 | $27.42 | $25.21 | $25.21 | $9.81 | 2,268,200 |
| 2019-05-03 | $28.01 | $28.01 | $28.01 | $28.01 | $10.90 | 0 |
| 2019-05-02 | $28.01 | $28.01 | $28.01 | $28.01 | $10.90 | 0 |
| 2019-05-01 | $28.01 | $28.01 | $28.01 | $28.01 | $10.90 | 0 |
| 2019-04-30 | $27.60 | $28.35 | $27.40 | $28.01 | $10.90 | 1,958,500 |
| 2019-04-29 | $30.25 | $30.40 | $27.85 | $27.98 | $10.89 | 4,173,160 |
| 2019-04-26 | $28.55 | $30.80 | $28.33 | $30.26 | $11.78 | 4,827,780 |
| 2019-04-25 | $29.71 | $29.96 | $28.29 | $28.33 | $11.03 | 2,202,920 |
| 2019-04-24 | $28.68 | $29.28 | $28.50 | $29.25 | $11.39 | 1,282,420 |
| 2019-04-23 | $29.80 | $29.85 | $28.51 | $28.61 | $11.14 | 1,897,840 |
| 2019-04-22 | $29.56 | $30.12 | $29.26 | $29.80 | $11.60 | 2,562,160 |
| 2019-04-19 | $29.20 | $29.61 | $28.74 | $29.11 | $11.33 | 2,115,690 |
| 2019-04-18 | $29.37 | $29.75 | $28.96 | $29.47 | $11.47 | 2,276,240 |
| 2019-04-17 | $29.69 | $30.19 | $29.41 | $29.43 | $11.46 | 2,482,700 |
| 2019-04-16 | $29.51 | $29.95 | $28.91 | $29.83 | $11.61 | 2,909,880 |
| 2019-04-15 | $30.72 | $30.80 | $29.51 | $29.51 | $11.49 | 2,135,180 |
| 2019-04-12 | $30.25 | $30.42 | $29.61 | $30.20 | $11.75 | 2,337,890 |
| 2019-04-11 | $30.89 | $31.40 | $29.50 | $30.29 | $11.79 | 3,464,210 |
| 2019-04-10 | $32.00 | $32.18 | $30.65 | $30.99 | $12.06 | 5,100,200 |
| 2019-04-09 | $31.30 | $33.40 | $30.89 | $32.50 | $12.65 | 5,668,700 |
| 2019-04-08 | $30.62 | $31.76 | $30.29 | $31.43 | $12.23 | 4,762,300 |
| 2019-04-05 | $30.62 | $30.62 | $30.62 | $30.62 | $11.92 | 0 |
| 2019-04-04 | $30.04 | $30.73 | $29.54 | $30.62 | $11.92 | 3,754,340 |
| 2019-04-03 | $29.37 | $30.18 | $29.13 | $29.77 | $11.59 | 3,536,530 |
| 2019-04-02 | $29.26 | $29.91 | $29.10 | $29.13 | $11.34 | 3,271,320 |
| 2019-04-01 | $28.69 | $29.47 | $28.47 | $29.46 | $11.47 | 3,170,760 |
| 2019-03-29 | $27.60 | $28.35 | $27.30 | $28.35 | $11.03 | 2,337,690 |
| 2019-03-28 | $27.48 | $28.26 | $26.80 | $27.61 | $10.75 | 2,239,120 |
| 2019-03-27 | $27.78 | $28.04 | $27.00 | $27.47 | $10.69 | 2,025,480 |
| 2019-03-26 | $28.99 | $29.04 | $27.25 | $27.30 | $10.63 | 2,922,010 |
| 2019-03-25 | $28.05 | $28.96 | $28.01 | $28.68 | $11.16 | 2,452,930 |
| 2019-03-22 | $29.54 | $29.76 | $28.55 | $29.09 | $11.32 | 4,226,540 |
| 2019-03-21 | $29.65 | $30.25 | $29.28 | $29.86 | $11.62 | 6,796,670 |
| 2019-03-20 | $29.50 | $31.28 | $29.20 | $30.95 | $12.05 | 7,578,570 |
| 2019-03-19 | $29.30 | $29.87 | $28.88 | $29.31 | $11.41 | 3,148,700 |
| 2019-03-18 | $28.91 | $29.40 | $28.60 | $29.32 | $11.41 | 2,794,120 |
| 2019-03-15 | $28.99 | $29.19 | $28.10 | $28.65 | $11.15 | 3,462,100 |
| 2019-03-14 | $30.88 | $31.50 | $28.08 | $28.63 | $11.14 | 5,867,020 |
| 2019-03-13 | $32.15 | $32.84 | $30.53 | $30.80 | $11.99 | 6,749,650 |
| 2019-03-12 | $32.34 | $32.58 | $31.29 | $31.88 | $12.41 | 6,509,240 |
| 2019-03-11 | $31.20 | $32.49 | $30.40 | $32.49 | $12.65 | 7,042,380 |
| 2019-03-08 | $30.00 | $32.90 | $29.50 | $31.09 | $12.10 | 8,687,090 |
| 2019-03-07 | $30.10 | $31.80 | $29.51 | $30.84 | $12.00 | 7,766,570 |
| 2019-03-06 | $29.80 | $31.50 | $29.10 | $30.10 | $11.72 | 7,789,310 |
| 2019-03-05 | $28.63 | $30.27 | $28.45 | $30.10 | $11.72 | 6,944,430 |
| 2019-03-04 | $28.63 | $29.82 | $27.90 | $28.12 | $10.95 | 5,270,660 |
| 2019-03-01 | $27.15 | $28.58 | $27.10 | $27.74 | $10.80 | 4,223,860 |
| 2019-02-28 | $27.68 | $27.96 | $26.73 | $26.73 | $10.40 | 3,889,820 |
| 2019-02-27 | $27.38 | $29.20 | $27.38 | $28.04 | $10.91 | 4,555,680 |
| 2019-02-26 | $27.81 | $29.20 | $27.23 | $27.60 | $10.74 | 5,079,990 |
| 2019-02-25 | $27.10 | $28.53 | $26.55 | $28.00 | $10.90 | 5,539,450 |
| 2019-02-22 | $26.00 | $26.78 | $25.94 | $26.35 | $10.26 | 3,607,920 |
| 2019-02-21 | $25.90 | $27.00 | $25.59 | $25.65 | $9.98 | 3,805,830 |
| 2019-02-20 | $26.10 | $26.60 | $25.70 | $26.03 | $10.13 | 3,082,940 |
| 2019-02-19 | $25.20 | $26.77 | $25.06 | $26.18 | $10.19 | 5,177,440 |
| 2019-02-18 | $24.72 | $25.48 | $24.40 | $25.44 | $9.90 | 3,713,960 |
| 2019-02-15 | $23.75 | $24.87 | $23.60 | $24.46 | $9.52 | 3,345,930 |
| 2019-02-14 | $23.52 | $24.99 | $23.52 | $24.02 | $9.35 | 3,103,910 |
| 2019-02-13 | $22.81 | $23.75 | $22.60 | $23.41 | $9.11 | 2,650,520 |
| 2019-02-12 | $22.92 | $23.28 | $22.65 | $22.82 | $8.88 | 1,793,550 |
| 2019-02-11 | $22.29 | $22.85 | $22.26 | $22.68 | $8.83 | 1,619,480 |
| 2019-02-08 | $22.25 | $22.25 | $22.25 | $22.25 | $8.66 | 0 |
| 2019-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $8.66 | 0 |
| 2019-02-06 | $22.25 | $22.25 | $22.25 | $22.25 | $8.66 | 0 |
| 2019-02-05 | $22.25 | $22.25 | $22.25 | $22.25 | $8.66 | 0 |
| 2019-02-04 | $22.25 | $22.25 | $22.25 | $22.25 | $8.66 | 0 |
| 2019-02-01 | $20.80 | $22.35 | $20.80 | $22.25 | $8.66 | 2,336,790 |
| 2019-01-31 | $22.11 | $22.59 | $20.33 | $20.75 | $8.08 | 2,509,850 |
| 2019-01-30 | $22.50 | $23.08 | $22.08 | $22.10 | $8.60 | 1,544,300 |
| 2019-01-29 | $24.71 | $24.86 | $22.02 | $23.07 | $8.98 | 2,848,340 |
| 2019-01-28 | $25.80 | $25.98 | $24.30 | $24.41 | $9.50 | 2,955,290 |
| 2019-01-25 | $25.47 | $25.94 | $25.10 | $25.68 | $10.00 | 3,431,100 |
| 2019-01-24 | $25.53 | $26.09 | $25.30 | $25.31 | $9.85 | 4,810,540 |
| 2019-01-23 | $24.10 | $25.17 | $24.06 | $24.86 | $9.68 | 2,331,630 |
| 2019-01-22 | $24.32 | $24.80 | $24.26 | $24.30 | $9.46 | 1,391,060 |
| 2019-01-21 | $25.07 | $25.45 | $24.39 | $24.50 | $9.54 | 2,064,030 |
| 2019-01-18 | $25.60 | $25.77 | $24.90 | $25.06 | $9.75 | 2,581,980 |
| 2019-01-17 | $25.05 | $26.07 | $25.05 | $25.90 | $10.08 | 3,529,050 |
| 2019-01-16 | $25.68 | $26.24 | $25.24 | $25.25 | $9.83 | 2,678,580 |
| 2019-01-15 | $24.88 | $25.39 | $24.58 | $25.24 | $9.82 | 2,120,680 |
| 2019-01-14 | $25.90 | $25.90 | $24.64 | $24.99 | $9.73 | 2,668,620 |
| 2019-01-11 | $26.33 | $26.33 | $25.40 | $25.75 | $10.02 | 3,346,040 |
| 2019-01-10 | $25.56 | $26.88 | $25.02 | $25.97 | $10.11 | 4,520,950 |
| 2019-01-09 | $25.88 | $26.55 | $25.50 | $25.62 | $9.97 | 4,516,280 |
| 2019-01-08 | $25.12 | $27.50 | $25.03 | $26.22 | $10.21 | 6,293,470 |
| 2019-01-07 | $26.00 | $26.26 | $25.40 | $25.45 | $9.91 | 7,019,840 |
| 2019-01-04 | $22.81 | $25.30 | $22.55 | $25.30 | $9.85 | 4,213,750 |
| 2019-01-03 | $24.73 | $24.85 | $23.00 | $23.00 | $8.95 | 2,275,450 |
| 2019-01-02 | $23.83 | $25.15 | $23.83 | $24.90 | $9.69 | 2,884,080 |
| 2019-01-01 | $23.86 | $23.86 | $23.86 | $23.86 | $9.29 | 0 |
| 2018-12-31 | $23.86 | $23.86 | $23.86 | $23.86 | $9.29 | 0 |
| 2018-12-28 | $24.39 | $24.39 | $23.00 | $23.86 | $9.29 | 1,646,220 |
| 2018-12-27 | $24.68 | $24.99 | $24.12 | $24.14 | $9.40 | 2,328,180 |
| 2018-12-26 | $24.24 | $24.24 | $24.24 | $24.24 | $9.43 | 0 |
| 2018-12-25 | $24.24 | $24.24 | $24.24 | $24.24 | $9.43 | 0 |
| 2018-12-24 | $23.71 | $24.30 | $23.55 | $24.24 | $9.43 | 1,310,940 |
| 2018-12-21 | $23.89 | $24.09 | $23.30 | $23.69 | $9.22 | 998,100 |
| 2018-12-20 | $23.46 | $23.89 | $23.26 | $23.89 | $9.30 | 984,340 |
| 2018-12-19 | $23.83 | $24.00 | $23.36 | $23.36 | $9.09 | 865,700 |
| 2018-12-18 | $23.70 | $24.39 | $23.33 | $23.57 | $9.17 | 962,040 |
| 2018-12-17 | $23.48 | $24.09 | $23.25 | $23.78 | $9.26 | 1,383,940 |
| 2018-12-14 | $25.18 | $25.35 | $23.50 | $23.70 | $9.22 | 2,396,000 |
| 2018-12-13 | $25.15 | $25.46 | $24.88 | $25.30 | $9.85 | 1,470,040 |
| 2018-12-12 | $25.60 | $25.90 | $24.87 | $25.12 | $9.78 | 1,849,840 |
| 2018-12-11 | $25.35 | $25.95 | $25.35 | $25.59 | $9.96 | 1,181,100 |
| 2018-12-10 | $25.75 | $26.35 | $25.18 | $25.35 | $9.87 | 1,746,240 |
| 2018-12-07 | $26.63 | $26.63 | $25.83 | $26.08 | $10.15 | 2,169,100 |
| 2018-12-06 | $27.34 | $27.34 | $26.33 | $26.34 | $10.25 | 4,244,890 |
| 2018-12-05 | $26.78 | $29.48 | $26.01 | $27.98 | $10.89 | 6,197,980 |
| 2018-12-04 | $27.00 | $27.15 | $26.56 | $26.80 | $10.43 | 2,128,300 |
| 2018-12-03 | $26.69 | $27.52 | $26.41 | $27.14 | $10.56 | 2,819,200 |
| 2018-11-30 | $28.16 | $28.16 | $25.93 | $26.15 | $10.18 | 3,846,480 |
| 2018-11-29 | $28.81 | $28.81 | $28.81 | $28.81 | $11.21 | 0 |
| 2018-11-28 | $28.55 | $29.00 | $27.99 | $28.81 | $11.21 | 4,872,450 |
| 2018-11-27 | $29.20 | $29.99 | $28.01 | $29.51 | $11.49 | 5,134,590 |
| 2018-11-26 | $27.03 | $29.88 | $27.00 | $29.10 | $11.33 | 4,957,980 |
| 2018-11-23 | $28.00 | $29.23 | $27.51 | $27.90 | $10.86 | 4,208,100 |
| 2018-11-22 | $27.66 | $28.60 | $27.12 | $27.73 | $10.79 | 3,333,300 |
| 2018-11-21 | $26.68 | $27.23 | $26.64 | $27.10 | $10.55 | 2,122,590 |
| 2018-11-20 | $26.70 | $28.27 | $26.70 | $27.40 | $10.66 | 4,579,300 |
| 2018-11-19 | $27.15 | $27.55 | $26.44 | $26.92 | $10.48 | 4,898,990 |
| 2018-11-16 | $30.01 | $30.01 | $28.06 | $28.08 | $10.93 | 6,921,470 |
| 2018-11-15 | $26.20 | $27.28 | $26.20 | $27.28 | $10.62 | 1,546,010 |
| 2018-11-14 | $24.37 | $25.78 | $24.37 | $24.80 | $9.65 | 2,290,390 |
| 2018-11-13 | $23.81 | $24.50 | $23.80 | $24.36 | $9.48 | 1,732,980 |
| 2018-11-12 | $23.70 | $24.34 | $23.61 | $24.21 | $9.42 | 1,417,610 |
| 2018-11-09 | $23.50 | $24.25 | $23.34 | $23.85 | $9.28 | 1,036,600 |
| 2018-11-08 | $24.44 | $24.49 | $23.79 | $23.80 | $9.26 | 1,151,600 |
| 2018-11-07 | $24.21 | $24.22 | $23.66 | $24.12 | $9.39 | 1,848,380 |
| 2018-11-06 | $23.90 | $24.29 | $23.54 | $24.00 | $9.34 | 1,734,650 |
| 2018-11-05 | $23.46 | $24.90 | $23.00 | $24.25 | $9.44 | 2,761,750 |
| 2018-11-02 | $24.24 | $24.28 | $23.28 | $23.92 | $9.31 | 3,255,590 |
| 2018-11-01 | $23.80 | $23.91 | $22.68 | $22.91 | $8.92 | 2,541,790 |
| 2018-10-31 | $22.15 | $22.56 | $22.09 | $22.13 | $8.61 | 1,173,890 |
| 2018-10-30 | $21.54 | $22.20 | $21.05 | $22.16 | $8.63 | 1,142,400 |
| 2018-10-29 | $22.29 | $22.50 | $21.30 | $21.60 | $8.41 | 918,000 |
| 2018-10-26 | $21.88 | $23.05 | $21.85 | $22.10 | $8.60 | 1,272,390 |
| 2018-10-25 | $21.58 | $22.49 | $20.80 | $21.59 | $8.40 | 1,351,530 |
| 2018-10-24 | $22.12 | $22.80 | $22.05 | $22.69 | $8.83 | 1,126,430 |
| 2018-10-23 | $22.85 | $23.18 | $22.14 | $22.30 | $8.68 | 1,188,500 |
| 2018-10-22 | $21.98 | $23.60 | $21.51 | $22.83 | $8.89 | 2,145,210 |
| 2018-10-19 | $20.25 | $21.85 | $20.20 | $21.46 | $8.35 | 1,328,900 |
| 2018-10-18 | $21.55 | $21.70 | $20.60 | $20.90 | $8.13 | 1,163,200 |
| 2018-10-17 | $21.70 | $22.25 | $21.27 | $21.89 | $8.52 | 1,481,600 |
| 2018-10-16 | $21.30 | $21.75 | $20.52 | $21.29 | $8.29 | 1,326,400 |
| 2018-10-15 | $21.26 | $21.87 | $21.00 | $21.46 | $8.35 | 1,636,200 |
| 2018-10-12 | $20.80 | $21.45 | $19.66 | $20.88 | $8.13 | 2,248,480 |
| 2018-10-11 | $22.50 | $22.79 | $21.53 | $21.53 | $8.38 | 1,457,130 |
| 2018-10-10 | $23.87 | $24.00 | $21.51 | $23.92 | $9.31 | 1,347,600 |
| 2018-10-09 | $24.69 | $25.25 | $23.50 | $23.70 | $9.22 | 1,567,800 |
| 2018-10-08 | $25.70 | $25.70 | $24.21 | $24.68 | $9.61 | 1,534,800 |
| 2018-10-05 | $26.61 | $26.61 | $26.61 | $26.61 | $10.36 | 0 |
| 2018-10-04 | $26.61 | $26.61 | $26.61 | $26.61 | $10.36 | 0 |
| 2018-10-03 | $26.61 | $26.61 | $26.61 | $26.61 | $10.36 | 0 |
| 2018-10-02 | $26.61 | $26.61 | $26.61 | $26.61 | $10.36 | 0 |
| 2018-10-01 | $26.61 | $26.61 | $26.61 | $26.61 | $10.36 | 0 |
| 2018-09-28 | $26.44 | $26.72 | $26.18 | $26.61 | $10.36 | 1,063,900 |
| 2018-09-27 | $27.22 | $27.31 | $26.45 | $26.45 | $10.30 | 1,272,780 |
| 2018-09-26 | $27.50 | $27.72 | $27.01 | $27.21 | $10.59 | 1,704,860 |
| 2018-09-25 | $26.05 | $27.50 | $26.05 | $27.31 | $10.63 | 2,159,290 |
| 2018-09-24 | $26.95 | $26.95 | $26.95 | $26.95 | $10.49 | 0 |
| 2018-09-21 | $28.50 | $28.92 | $26.90 | $26.95 | $10.49 | 3,425,430 |
| 2018-09-20 | $26.53 | $26.85 | $26.13 | $26.29 | $10.23 | 1,640,760 |
| 2018-09-19 | $26.26 | $27.14 | $25.67 | $26.52 | $10.32 | 2,180,580 |
| 2018-09-18 | $26.16 | $26.78 | $25.22 | $26.68 | $10.38 | 3,167,600 |
| 2018-09-17 | $26.97 | $28.20 | $26.79 | $27.65 | $10.76 | 2,619,140 |
| 2018-09-14 | $27.95 | $27.98 | $26.32 | $26.65 | $10.37 | 2,366,820 |
| 2018-09-13 | $27.10 | $28.43 | $27.10 | $28.20 | $10.98 | 4,173,730 |
| 2018-09-12 | $27.66 | $29.50 | $27.45 | $27.59 | $10.74 | 5,535,500 |
| 2018-09-11 | $25.54 | $27.37 | $25.54 | $27.37 | $10.65 | 2,252,190 |
| 2018-09-10 | $25.67 | $25.88 | $24.71 | $24.88 | $9.68 | 1,409,720 |
| 2018-09-07 | $26.30 | $26.90 | $25.33 | $25.58 | $9.96 | 2,017,500 |
| 2018-09-06 | $26.27 | $27.08 | $25.82 | $26.24 | $10.21 | 1,982,600 |
| 2018-09-05 | $28.10 | $28.16 | $26.40 | $26.56 | $10.34 | 2,819,260 |
| 2018-09-04 | $27.11 | $29.70 | $27.11 | $28.16 | $10.96 | 3,602,370 |
| 2018-09-03 | $26.49 | $28.69 | $26.39 | $27.30 | $10.63 | 3,435,720 |
| 2018-08-31 | $25.65 | $26.80 | $25.35 | $26.08 | $10.15 | 2,829,130 |
| 2018-08-30 | $27.89 | $27.89 | $25.30 | $26.06 | $10.14 | 3,605,040 |
| 2018-08-29 | $29.80 | $30.30 | $27.46 | $27.50 | $10.70 | 4,936,160 |
| 2018-08-28 | $33.00 | $35.04 | $30.51 | $30.51 | $11.88 | 4,809,350 |
| 2018-08-27 | $29.41 | $32.80 | $29.41 | $31.85 | $12.40 | 4,434,390 |
| 2018-08-24 | $32.07 | $32.70 | $32.07 | $32.07 | $12.48 | 1,732,500 |
| 2018-08-23 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-22 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-21 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-20 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-17 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-16 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-15 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-14 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-13 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-10 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-09 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-08 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-07 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-06 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-03 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-02 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-08-01 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-31 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-30 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-27 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-26 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-25 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-24 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-23 | $35.73 | $35.73 | $35.73 | $35.73 | $13.91 | 0 |
| 2018-07-20 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-19 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-18 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-17 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-16 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-13 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-12 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-11 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-10 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-09 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-06 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-05 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-04 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-03 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-07-02 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-29 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-28 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-27 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-26 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-25 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-22 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-21 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-20 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-19 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-18 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-15 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-14 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-13 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-12 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-11 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-08 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-07 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-06 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-05 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-04 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-06-01 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-31 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-30 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-29 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-28 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-25 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-24 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-23 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-22 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-21 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-18 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-17 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-16 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-15 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-14 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-11 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-10 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-09 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-08 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-07 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-04 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-03 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-02 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-05-01 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-04-30 | $35.73 | $35.73 | $35.73 | $35.73 | $13.87 | 0 |
| 2018-04-27 | $35.30 | $36.50 | $34.80 | $35.73 | $13.87 | 3,148,000 |
| 2018-04-26 | $34.60 | $35.80 | $34.11 | $34.11 | $13.24 | 2,850,800 |
| 2018-04-25 | $33.17 | $35.18 | $33.17 | $34.83 | $13.52 | 3,313,610 |
| 2018-04-24 | $31.59 | $33.65 | $31.59 | $33.53 | $13.01 | 2,307,460 |
| 2018-04-23 | $34.09 | $34.88 | $31.50 | $32.40 | $12.58 | 2,841,890 |
| 2018-04-20 | $36.45 | $36.81 | $34.00 | $34.01 | $13.20 | 2,872,020 |
| 2018-04-19 | $35.80 | $36.98 | $35.72 | $36.78 | $14.28 | 4,117,730 |
| 2018-04-18 | $34.75 | $36.50 | $33.00 | $36.38 | $14.12 | 4,949,760 |
| 2018-04-17 | $35.98 | $36.78 | $34.50 | $35.05 | $13.60 | 3,926,710 |
| 2018-04-16 | $34.95 | $35.70 | $34.80 | $35.60 | $13.82 | 3,155,140 |
| 2018-04-13 | $35.04 | $35.40 | $34.12 | $35.24 | $13.68 | 3,404,680 |
| 2018-04-12 | $35.90 | $36.00 | $34.38 | $34.53 | $13.40 | 4,090,620 |
| 2018-04-11 | $35.42 | $36.19 | $34.65 | $36.07 | $14.00 | 5,164,610 |
| 2018-04-10 | $37.90 | $37.94 | $36.32 | $36.32 | $14.10 | 5,978,480 |
| 2018-04-09 | $38.86 | $41.93 | $38.80 | $40.35 | $15.66 | 7,795,080 |
| 2018-04-06 | $38.84 | $38.84 | $38.84 | $38.84 | $15.08 | 0 |
| 2018-04-05 | $38.84 | $38.84 | $38.84 | $38.84 | $15.08 | 0 |
| 2018-04-04 | $38.32 | $40.28 | $37.18 | $38.84 | $15.08 | 7,656,610 |
| 2018-04-03 | $38.96 | $41.78 | $38.29 | $38.99 | $15.13 | 10,871,310 |
| 2018-04-02 | $35.49 | $38.17 | $34.87 | $38.17 | $14.82 | 4,815,240 |
| 2018-03-30 | $33.60 | $35.09 | $33.58 | $34.70 | $13.47 | 3,581,900 |
| 2018-03-29 | $33.01 | $34.13 | $32.78 | $33.25 | $12.91 | 2,348,740 |
| 2018-03-28 | $32.23 | $33.98 | $32.01 | $33.19 | $12.88 | 2,631,500 |
| 2018-03-27 | $31.90 | $32.90 | $31.73 | $32.75 | $12.71 | 2,654,940 |
| 2018-03-26 | $29.50 | $31.45 | $29.30 | $31.40 | $12.19 | 2,468,370 |
| 2018-03-23 | $32.55 | $33.28 | $30.43 | $30.43 | $11.81 | 3,739,420 |
| 2018-03-22 | $33.65 | $34.78 | $33.58 | $33.81 | $13.12 | 3,115,620 |
| 2018-03-21 | $35.27 | $35.36 | $33.75 | $33.80 | $13.12 | 3,199,420 |
| 2018-03-20 | $33.50 | $35.32 | $33.37 | $35.25 | $13.68 | 3,371,020 |
| 2018-03-19 | $34.01 | $34.75 | $33.12 | $33.30 | $12.93 | 2,773,900 |
| 2018-03-16 | $34.10 | $34.80 | $33.71 | $33.71 | $13.08 | 2,233,280 |
| 2018-03-15 | $34.22 | $35.06 | $32.50 | $33.70 | $13.08 | 3,091,470 |
| 2018-03-14 | $34.50 | $35.60 | $34.46 | $34.65 | $13.45 | 3,092,530 |
| 2018-03-13 | $37.20 | $38.11 | $35.50 | $35.60 | $13.82 | 4,922,460 |
| 2018-03-12 | $35.06 | $37.38 | $35.06 | $36.08 | $14.00 | 4,491,890 |
| 2018-03-09 | $34.10 | $35.39 | $33.77 | $35.02 | $13.59 | 3,510,710 |
| 2018-03-08 | $33.58 | $34.76 | $33.58 | $34.16 | $13.26 | 2,807,650 |
| 2018-03-07 | $34.00 | $34.30 | $33.61 | $33.67 | $13.07 | 2,483,900 |
| 2018-03-06 | $34.70 | $35.40 | $34.34 | $34.62 | $13.44 | 4,014,020 |
| 2018-03-05 | $33.70 | $35.77 | $33.12 | $35.40 | $13.74 | 5,672,400 |
| 2018-03-02 | $33.70 | $35.80 | $32.93 | $32.95 | $12.79 | 5,603,000 |
| 2018-03-01 | $30.50 | $33.05 | $30.41 | $32.63 | $12.67 | 3,515,520 |
| 2018-02-28 | $30.70 | $31.40 | $30.40 | $30.80 | $11.95 | 2,196,970 |
| 2018-02-27 | $30.08 | $31.70 | $29.80 | $31.58 | $12.26 | 3,153,410 |
| 2018-02-26 | $29.24 | $30.30 | $28.83 | $30.08 | $11.68 | 2,488,500 |
| 2018-02-23 | $29.20 | $29.20 | $28.50 | $29.13 | $11.31 | 1,273,440 |
| 2018-02-22 | $29.38 | $29.48 | $28.26 | $29.23 | $11.35 | 1,512,670 |
| 2018-02-21 | $28.55 | $28.55 | $28.55 | $28.55 | $11.08 | 0 |
| 2018-02-20 | $28.55 | $28.55 | $28.55 | $28.55 | $11.08 | 0 |
| 2018-02-19 | $28.55 | $28.55 | $28.55 | $28.55 | $11.08 | 0 |
| 2018-02-16 | $28.55 | $28.55 | $28.55 | $28.55 | $11.08 | 0 |
| 2018-02-15 | $28.55 | $28.55 | $28.55 | $28.55 | $11.08 | 0 |
| 2018-02-14 | $28.90 | $28.99 | $28.41 | $28.55 | $11.08 | 1,440,800 |
| 2018-02-13 | $29.35 | $29.35 | $28.31 | $29.04 | $11.27 | 2,632,250 |
| 2018-02-12 | $28.85 | $29.87 | $28.06 | $29.56 | $11.47 | 3,995,970 |
| 2018-02-09 | $25.65 | $28.85 | $25.24 | $28.85 | $11.20 | 5,461,560 |
| 2018-02-08 | $25.73 | $26.80 | $25.52 | $26.23 | $10.18 | 1,899,060 |
| 2018-02-07 | $24.99 | $26.68 | $24.25 | $25.82 | $10.02 | 2,817,850 |
| 2018-02-06 | $25.99 | $26.51 | $24.25 | $24.25 | $9.41 | 2,250,820 |
| 2018-02-05 | $27.20 | $27.85 | $26.88 | $26.94 | $10.46 | 1,843,760 |
| 2018-02-02 | $29.09 | $29.99 | $27.83 | $27.88 | $10.82 | 3,682,350 |
| 2018-02-01 | $34.40 | $34.75 | $30.92 | $30.92 | $12.00 | 3,868,850 |
| 2018-01-31 | $35.00 | $35.90 | $33.76 | $34.35 | $13.33 | 4,912,500 |
| 2018-01-30 | $34.30 | $38.56 | $34.05 | $37.11 | $14.40 | 6,765,780 |
| 2018-01-29 | $32.88 | $35.22 | $32.34 | $35.22 | $13.67 | 3,923,570 |
| 2018-01-26 | $33.16 | $33.16 | $31.99 | $32.02 | $12.43 | 1,945,300 |
| 2018-01-25 | $33.12 | $33.68 | $32.80 | $33.44 | $12.98 | 2,097,080 |
| 2018-01-24 | $32.70 | $34.80 | $32.70 | $34.03 | $13.21 | 2,684,710 |
| 2018-01-23 | $33.30 | $33.88 | $32.99 | $33.27 | $12.91 | 1,398,440 |
| 2018-01-22 | $33.00 | $33.68 | $31.62 | $32.91 | $12.77 | 1,625,620 |
| 2018-01-19 | $33.60 | $34.24 | $33.00 | $33.26 | $12.91 | 1,647,980 |
| 2018-01-18 | $32.61 | $34.10 | $32.61 | $33.77 | $13.11 | 2,341,280 |
| 2018-01-17 | $31.32 | $34.69 | $30.40 | $33.16 | $12.87 | 2,543,420 |
| 2018-01-16 | $31.71 | $32.32 | $31.45 | $31.63 | $12.28 | 949,610 |
| 2018-01-15 | $32.45 | $32.45 | $31.25 | $31.61 | $12.27 | 990,330 |
| 2018-01-12 | $33.42 | $33.49 | $32.50 | $32.67 | $12.68 | 1,097,720 |
| 2018-01-11 | $33.35 | $33.80 | $32.65 | $33.63 | $13.05 | 1,597,250 |
| 2018-01-10 | $32.51 | $33.30 | $32.40 | $33.20 | $12.89 | 1,695,660 |
| 2018-01-09 | $33.91 | $34.08 | $32.40 | $32.56 | $12.64 | 2,635,110 |
| 2018-01-08 | $35.26 | $35.26 | $33.22 | $33.94 | $13.17 | 2,098,120 |
| 2018-01-05 | $35.78 | $36.40 | $35.58 | $35.69 | $13.85 | 1,226,800 |
| 2018-01-04 | $36.25 | $36.27 | $35.40 | $35.68 | $13.85 | 1,558,740 |
| 2018-01-03 | $36.30 | $36.67 | $35.33 | $36.56 | $14.19 | 1,647,420 |
| 2018-01-02 | $35.80 | $36.80 | $35.61 | $36.46 | $14.15 | 1,458,140 |
| 2018-01-01 | $35.98 | $35.98 | $35.98 | $35.98 | $13.97 | 0 |
| 2017-12-29 | $35.87 | $36.42 | $35.41 | $35.98 | $13.97 | 1,428,940 |
| 2017-12-28 | $35.91 | $36.87 | $35.00 | $35.19 | $13.66 | 1,930,570 |
| 2017-12-27 | $36.50 | $36.96 | $35.80 | $35.98 | $13.97 | 1,728,840 |
| 2017-12-26 | $35.81 | $37.60 | $35.70 | $36.72 | $14.25 | 2,222,930 |
| 2017-12-25 | $35.91 | $36.50 | $35.32 | $36.03 | $13.98 | 1,826,000 |
| 2017-12-22 | $34.95 | $37.22 | $34.68 | $36.79 | $14.28 | 2,776,410 |
| 2017-12-21 | $34.25 | $35.45 | $33.85 | $34.90 | $13.55 | 1,931,020 |
| 2017-12-20 | $35.29 | $35.53 | $33.85 | $34.10 | $13.24 | 1,608,550 |
| 2017-12-19 | $35.39 | $35.90 | $34.66 | $35.17 | $13.65 | 1,925,710 |
| 2017-12-18 | $35.50 | $35.88 | $33.99 | $35.48 | $13.77 | 2,000,130 |
| 2017-12-15 | $39.40 | $39.40 | $36.10 | $36.12 | $14.02 | 3,531,880 |
| 2017-12-14 | $39.80 | $39.82 | $39.00 | $39.30 | $15.25 | 1,526,530 |
| 2017-12-13 | $38.88 | $40.00 | $38.78 | $39.90 | $15.49 | 1,683,320 |
| 2017-12-12 | $39.90 | $39.90 | $38.62 | $39.00 | $15.14 | 1,997,190 |
| 2017-12-11 | $40.10 | $41.48 | $39.60 | $40.24 | $15.62 | 2,511,780 |
| 2017-12-08 | $38.50 | $40.40 | $38.30 | $39.95 | $15.51 | 2,875,970 |
| 2017-12-07 | $39.20 | $39.57 | $38.40 | $38.40 | $14.90 | 2,172,630 |
| 2017-12-06 | $39.11 | $40.10 | $37.88 | $39.60 | $15.37 | 3,414,640 |
| 2017-12-05 | $40.40 | $41.89 | $38.71 | $38.97 | $15.13 | 4,710,170 |
| 2017-12-04 | $46.62 | $46.85 | $43.01 | $43.01 | $16.69 | 4,940,420 |
| 2017-12-01 | $46.62 | $48.48 | $46.51 | $47.79 | $18.55 | 4,842,810 |
| 2017-11-30 | $46.00 | $48.55 | $45.35 | $47.40 | $18.40 | 5,518,980 |
| 2017-11-29 | $46.19 | $47.30 | $44.81 | $46.73 | $18.14 | 5,496,440 |
| 2017-11-28 | $41.80 | $46.19 | $41.60 | $46.19 | $17.93 | 3,901,930 |
| 2017-11-27 | $42.00 | $44.25 | $40.50 | $41.99 | $16.30 | 3,571,200 |
| 2017-11-24 | $43.11 | $45.38 | $42.52 | $42.90 | $16.65 | 3,225,350 |
| 2017-11-23 | $45.20 | $46.00 | $43.35 | $43.60 | $16.92 | 3,420,960 |
| 2017-11-22 | $43.90 | $46.68 | $43.75 | $46.17 | $17.92 | 5,497,370 |
| 2017-11-21 | $42.80 | $43.78 | $41.00 | $43.78 | $16.99 | 4,064,380 |
| 2017-11-20 | $40.97 | $42.85 | $40.30 | $42.80 | $16.61 | 4,101,190 |
| 2017-11-17 | $42.18 | $43.30 | $39.60 | $40.20 | $15.60 | 3,944,270 |
| 2017-11-16 | $41.95 | $43.30 | $41.50 | $41.72 | $16.19 | 3,409,380 |
| 2017-11-15 | $44.72 | $45.00 | $41.01 | $41.88 | $16.26 | 5,873,700 |
| 2017-11-14 | $48.65 | $49.61 | $45.38 | $45.38 | $17.61 | 6,443,110 |
| 2017-11-13 | $47.60 | $48.98 | $46.70 | $48.63 | $18.88 | 5,448,750 |
| 2017-11-10 | $47.49 | $47.86 | $46.52 | $47.53 | $18.45 | 5,246,200 |
| 2017-11-09 | $48.63 | $49.66 | $47.06 | $47.92 | $18.60 | 8,231,180 |
| 2017-11-08 | $45.70 | $48.63 | $45.35 | $48.63 | $18.88 | 10,339,810 |
| 2017-11-07 | $42.99 | $44.23 | $41.65 | $44.21 | $17.16 | 6,806,670 |
| 2017-11-06 | $43.10 | $43.49 | $41.82 | $43.03 | $16.70 | 4,865,100 |
| 2017-11-03 | $43.21 | $43.69 | $42.08 | $43.00 | $16.69 | 5,839,740 |
| 2017-11-02 | $41.53 | $45.30 | $41.38 | $43.75 | $16.98 | 8,553,780 |
| 2017-11-01 | $40.50 | $43.88 | $39.56 | $42.03 | $16.31 | 9,745,170 |
| 2017-10-31 | $40.00 | $42.58 | $38.65 | $41.46 | $16.09 | 10,488,670 |
| 2017-10-30 | $39.67 | $39.67 | $39.67 | $39.67 | $15.40 | 3,242,830 |
| 2017-10-27 | $36.06 | $36.06 | $36.06 | $36.06 | $14.00 | 335,490 |
| 2017-10-26 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-25 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-24 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-23 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-20 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-19 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-18 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-17 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-16 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-13 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-12 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-11 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-10 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-09 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-06 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-05 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-04 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-03 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-10-02 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-29 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-28 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-27 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-26 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-25 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-22 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-21 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-20 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-19 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-18 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-15 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-14 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-13 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-12 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-11 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-08 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-07 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-06 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-05 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-04 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-09-01 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-31 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-30 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-29 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-28 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-25 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-24 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-23 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-22 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-21 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-18 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-17 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-16 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-15 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-14 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-11 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-10 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-09 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-08 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-07 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-04 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-03 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-02 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-08-01 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-31 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-28 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-27 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-26 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-25 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-24 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-21 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-20 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-19 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-18 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-17 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-14 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-13 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-12 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-11 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-10 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-07 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-06 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-05 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-04 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-07-03 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-06-30 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-06-29 | $32.13 | $32.13 | $32.13 | $32.13 | $12.47 | 0 |
| 2017-06-28 | $32.00 | $32.30 | $31.59 | $32.13 | $12.47 | 945,410 |
| 2017-06-27 | $31.18 | $32.80 | $31.18 | $32.25 | $12.52 | 1,465,240 |
| 2017-06-26 | $30.66 | $31.65 | $30.66 | $31.34 | $12.16 | 1,242,070 |
| 2017-06-23 | $30.30 | $31.11 | $29.62 | $31.05 | $12.05 | 1,388,820 |
| 2017-06-22 | $31.70 | $32.14 | $29.83 | $30.00 | $11.64 | 1,152,530 |
| 2017-06-21 | $32.34 | $32.39 | $31.65 | $31.80 | $12.34 | 877,950 |
| 2017-06-20 | $33.15 | $33.15 | $32.15 | $32.32 | $12.54 | 770,240 |
| 2017-06-19 | $32.71 | $33.14 | $32.45 | $32.83 | $12.74 | 674,700 |
| 2017-06-16 | $33.49 | $33.88 | $32.50 | $32.71 | $12.70 | 1,165,190 |
| 2017-06-15 | $32.15 | $34.66 | $32.15 | $33.46 | $12.99 | 2,726,310 |
| 2017-06-14 | $31.58 | $32.96 | $31.10 | $32.40 | $12.58 | 1,739,680 |
| 2017-06-13 | $30.63 | $31.66 | $30.60 | $31.29 | $12.15 | 872,040 |
| 2017-06-12 | $31.10 | $31.80 | $30.50 | $30.66 | $11.90 | 1,125,490 |
| 2017-06-09 | $32.28 | $32.55 | $30.70 | $31.55 | $12.25 | 1,695,640 |
| 2017-06-08 | $32.20 | $33.41 | $32.00 | $32.32 | $12.53 | 2,016,720 |
| 2017-06-07 | $30.40 | $32.68 | $30.31 | $31.99 | $12.40 | 1,795,060 |
| 2017-06-06 | $30.20 | $30.80 | $29.80 | $30.28 | $11.74 | 880,880 |
| 2017-06-05 | $29.90 | $31.26 | $29.89 | $30.58 | $11.85 | 1,491,420 |
| 2017-06-02 | $28.88 | $30.00 | $28.20 | $29.67 | $11.50 | 1,336,620 |
| 2017-06-01 | $30.61 | $31.60 | $28.63 | $28.90 | $11.20 | 1,609,350 |
| 2017-05-31 | $32.30 | $32.87 | $31.20 | $31.30 | $12.13 | 1,342,200 |
| 2017-05-30 | $31.32 | $31.32 | $31.32 | $31.32 | $12.14 | 0 |
| 2017-05-29 | $31.32 | $31.32 | $31.32 | $31.32 | $12.14 | 0 |
| 2017-05-26 | $31.43 | $31.97 | $30.84 | $31.32 | $12.14 | 1,471,010 |
| 2017-05-25 | $32.48 | $32.60 | $30.15 | $31.65 | $12.27 | 2,123,280 |
| 2017-05-24 | $32.88 | $34.12 | $30.60 | $32.48 | $12.59 | 1,785,570 |
| 2017-05-23 | $37.02 | $37.48 | $33.31 | $33.31 | $12.91 | 1,527,450 |
| 2017-05-22 | $37.19 | $38.66 | $36.90 | $37.01 | $14.35 | 1,269,120 |
| 2017-05-19 | $38.50 | $39.03 | $37.90 | $37.92 | $14.70 | 1,074,020 |
| 2017-05-18 | $39.00 | $40.01 | $38.78 | $38.88 | $15.07 | 1,138,800 |
| 2017-05-17 | $39.30 | $40.50 | $39.00 | $39.60 | $15.35 | 1,916,030 |
| 2017-05-16 | $39.00 | $39.85 | $37.50 | $39.71 | $15.39 | 2,089,960 |
| 2017-05-15 | $40.90 | $41.55 | $39.20 | $39.48 | $15.30 | 2,419,530 |
| 2017-05-12 | $38.70 | $39.44 | $38.50 | $38.79 | $15.04 | 1,115,140 |
| 2017-05-11 | $38.29 | $39.11 | $36.51 | $39.11 | $15.16 | 1,475,800 |
| 2017-05-10 | $40.00 | $40.20 | $38.66 | $38.92 | $15.09 | 1,521,410 |
| 2017-05-09 | $38.89 | $40.29 | $38.80 | $39.82 | $15.44 | 1,635,910 |
| 2017-05-08 | $38.82 | $39.43 | $38.36 | $38.71 | $15.01 | 1,555,040 |
| 2017-05-05 | $40.70 | $40.70 | $38.68 | $38.70 | $15.00 | 2,376,660 |
| 2017-05-04 | $41.66 | $42.40 | $40.75 | $40.81 | $15.82 | 2,246,760 |
| 2017-05-03 | $41.34 | $42.58 | $40.56 | $42.17 | $16.35 | 2,460,860 |
| 2017-05-02 | $43.30 | $43.99 | $41.59 | $41.59 | $16.12 | 2,617,220 |
| 2017-05-01 | $43.66 | $43.66 | $43.66 | $43.66 | $16.92 | 0 |
| 2017-04-28 | $44.00 | $44.49 | $43.13 | $43.66 | $16.92 | 2,658,530 |
| 2017-04-27 | $43.52 | $44.43 | $40.50 | $44.35 | $17.19 | 4,614,270 |
| 2017-04-26 | $44.88 | $45.50 | $43.50 | $43.90 | $17.02 | 3,955,130 |
| 2017-04-25 | $44.01 | $46.10 | $43.80 | $45.35 | $17.58 | 4,292,670 |
| 2017-04-24 | $42.00 | $44.29 | $41.43 | $44.00 | $17.06 | 3,530,800 |
| 2017-04-21 | $43.89 | $44.86 | $43.00 | $43.00 | $16.67 | 3,486,400 |
| 2017-04-20 | $43.32 | $44.46 | $41.70 | $43.94 | $17.03 | 5,241,020 |
| 2017-04-19 | $39.51 | $44.26 | $39.51 | $43.70 | $16.94 | 4,342,400 |
| 2017-04-18 | $39.48 | $40.87 | $39.20 | $40.28 | $15.61 | 2,738,950 |
| 2017-04-17 | $38.64 | $41.93 | $38.61 | $39.00 | $15.12 | 3,869,520 |
| 2017-04-14 | $40.70 | $43.49 | $40.67 | $42.90 | $16.63 | 4,862,420 |
| 2017-04-13 | $38.80 | $41.93 | $38.78 | $40.66 | $15.76 | 4,514,510 |
| 2017-04-12 | $39.75 | $40.27 | $38.63 | $38.70 | $15.00 | 2,343,650 |
| 2017-04-11 | $38.66 | $40.48 | $38.18 | $40.14 | $15.56 | 3,499,130 |
| 2017-04-10 | $42.58 | $42.62 | $38.63 | $39.52 | $15.32 | 4,449,300 |
| 2017-04-07 | $44.41 | $45.20 | $42.49 | $42.52 | $16.48 | 3,402,190 |
| 2017-04-06 | $44.20 | $45.79 | $43.76 | $44.80 | $17.37 | 4,294,990 |
| 2017-04-05 | $43.07 | $44.36 | $40.70 | $43.76 | $16.96 | 4,081,670 |
| 2017-04-04 | $43.89 | $43.89 | $43.89 | $43.89 | $17.01 | 0 |
| 2017-04-03 | $43.89 | $43.89 | $43.89 | $43.89 | $17.01 | 0 |
| 2017-03-31 | $45.20 | $46.54 | $42.60 | $43.89 | $17.01 | 4,152,600 |
| 2017-03-30 | $45.39 | $47.30 | $43.78 | $45.88 | $17.79 | 5,938,150 |
| 2017-03-29 | $50.03 | $50.03 | $45.71 | $45.77 | $17.74 | 5,985,690 |
| 2017-03-28 | $51.82 | $53.00 | $50.00 | $50.04 | $19.40 | 4,911,430 |
| 2017-03-27 | $53.08 | $53.29 | $51.59 | $52.33 | $20.29 | 3,962,000 |
| 2017-03-24 | $52.64 | $54.48 | $52.03 | $52.90 | $20.51 | 5,737,290 |
| 2017-03-23 | $56.18 | $56.18 | $51.38 | $52.85 | $20.49 | 8,624,720 |
| 2017-03-22 | $55.33 | $57.45 | $55.03 | $56.17 | $21.77 | 8,518,070 |
| 2017-03-21 | $55.54 | $56.49 | $54.51 | $56.26 | $21.81 | 8,927,140 |
| 2017-03-20 | $54.97 | $57.49 | $53.00 | $56.18 | $21.78 | 11,512,010 |
| 2017-03-17 | $52.50 | $55.19 | $51.51 | $52.99 | $20.54 | 12,497,390 |
| 2017-03-16 | $50.02 | $55.98 | $49.88 | $52.50 | $20.35 | 16,305,290 |
| 2017-03-15 | $47.21 | $51.60 | $45.30 | $51.60 | $20.00 | 15,216,540 |
| 2017-03-14 | $46.35 | $49.36 | $45.89 | $46.91 | $18.18 | 11,731,530 |
| 2017-03-13 | $43.96 | $45.75 | $43.90 | $45.50 | $17.64 | 8,399,280 |
| 2017-03-10 | $46.50 | $47.30 | $43.77 | $44.00 | $17.06 | 10,530,490 |
| 2017-03-09 | $49.60 | $50.00 | $45.95 | $47.30 | $18.34 | 10,869,970 |
| 2017-03-08 | $46.59 | $49.40 | $46.23 | $48.00 | $18.61 | 12,189,670 |
| 2017-03-07 | $46.65 | $48.36 | $45.88 | $47.50 | $18.41 | 15,271,680 |
| 2017-03-06 | $42.48 | $48.40 | $41.45 | $48.40 | $18.76 | 16,625,360 |
| 2017-03-03 | $44.11 | $48.40 | $40.00 | $44.00 | $17.06 | 17,596,890 |
| 2017-03-02 | $40.10 | $44.11 | $38.50 | $44.11 | $17.10 | 17,440,480 |
| 2017-03-01 | $40.10 | $40.10 | $40.00 | $40.10 | $15.54 | 6,321,750 |
| 2017-02-28 | $36.45 | $36.45 | $36.45 | $36.45 | $14.13 | 76,680 |
| 2017-02-27 | $33.14 | $33.14 | $33.14 | $33.14 | $12.85 | 57,290 |
| 2017-02-24 | $30.13 | $30.13 | $30.13 | $30.13 | $11.68 | 82,100 |
| 2017-02-23 | $27.39 | $27.39 | $27.39 | $27.39 | $10.62 | 62,390 |
| 2017-02-22 | $24.90 | $24.90 | $24.90 | $24.90 | $9.65 | 82,690 |
| 2017-02-21 | $22.64 | $22.64 | $22.64 | $22.64 | $8.78 | 84,290 |
| 2017-02-20 | $20.58 | $20.58 | $20.58 | $20.58 | $7.98 | 85,340 |
| 2017-02-17 | $18.71 | $18.71 | $18.71 | $18.71 | $7.25 | 26,670 |
| 2017-02-16 | $17.01 | $17.01 | $17.01 | $17.01 | $6.59 | 17,630 |
| 2017-02-15 | $15.46 | $15.46 | $15.46 | $15.46 | $5.99 | 14,690 |
| 2017-02-14 | $14.05 | $14.05 | $14.05 | $14.05 | $5.45 | 7,800 |
| 2017-02-13 | $12.77 | $12.77 | $12.77 | $12.77 | $4.95 | 10,300 |
| 2017-02-10 | $11.61 | $11.61 | $11.61 | $11.61 | $4.50 | 5,900 |
| 2017-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $4.09 | 5,120 |
| 2017-02-08 | $9.59 | $9.59 | $9.59 | $9.59 | $3.72 | 7,510 |
| 2017-02-07 | $8.72 | $8.72 | $8.72 | $8.72 | $3.38 | 7,460 |
| 2017-02-06 | $7.93 | $7.93 | $7.93 | $7.93 | $3.07 | 2,890 |
| 2017-02-03 | $7.21 | $7.21 | $7.21 | $7.21 | $2.79 | 2,590 |
| 2017-02-02 | $6.55 | $6.55 | $6.55 | $6.55 | $2.54 | 0 |
| 2017-02-01 | $6.55 | $6.55 | $6.55 | $6.55 | $2.54 | 0 |
| 2017-01-31 | $6.55 | $6.55 | $6.55 | $6.55 | $2.54 | 0 |
| 2017-01-30 | $6.55 | $6.55 | $6.55 | $6.55 | $2.54 | 0 |
| 2017-01-27 | $6.55 | $6.55 | $6.55 | $6.55 | $2.54 | 0 |
| 2017-01-26 | $5.46 | $6.55 | $5.46 | $6.55 | $2.54 | 6,400 |
Leon Technology Company Ltd (300603) News Headlines
Recent Leon Technology Company Ltd (300603) News
Similar Companies to Leon Technology Company Ltd (300603) 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 | -- | -- | -- |