SITECH Information Technology Company Ltd (300608) Exchange: SHE
Data as of July 17, 2025
$12.00 ($0.06) 0.50%
SITECH Information Technology Company Ltd - Daily Information
Click for more stock information on SITECH Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.91 |
| Previous Close | $12.00 |
| High | $12.15 |
| Low | $11.73 |
| Adjusted Open | $11.91 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.15 |
| Adjusted Low | $11.73 |
About SITECH Information Technology Company Ltd (300608)
Invest in SITECH Information Technology Company Ltd (300608)
Historical Stock Data for SITECH Information Technology Company Ltd (300608)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.91 | $12.15 | $11.73 | $12.00 | $12.00 | 15,719,980 |
| 2025-07-08 | $11.68 | $11.98 | $11.60 | $11.94 | $11.94 | 13,653,880 |
| 2025-07-07 | $11.40 | $11.75 | $11.40 | $11.69 | $11.69 | 12,047,600 |
| 2025-07-04 | $11.40 | $11.75 | $11.21 | $11.50 | $11.50 | 16,750,560 |
| 2025-07-03 | $11.34 | $11.60 | $11.33 | $11.41 | $11.41 | 7,330,820 |
| 2025-07-02 | $11.47 | $11.49 | $11.25 | $11.36 | $11.36 | 6,987,580 |
| 2025-07-01 | $11.65 | $11.74 | $11.46 | $11.51 | $11.51 | 8,472,200 |
| 2025-06-30 | $11.57 | $11.75 | $11.51 | $11.64 | $11.64 | 9,615,080 |
| 2025-06-27 | $11.71 | $11.83 | $11.53 | $11.56 | $11.56 | 15,496,780 |
| 2025-06-26 | $11.57 | $12.11 | $11.49 | $11.76 | $11.76 | 20,715,860 |
| 2025-06-25 | $11.39 | $11.65 | $11.26 | $11.58 | $11.58 | 12,295,860 |
| 2025-06-24 | $11.10 | $11.42 | $11.06 | $11.35 | $11.35 | 10,148,640 |
| 2025-06-23 | $10.53 | $11.03 | $10.47 | $10.99 | $10.99 | 7,263,580 |
| 2025-06-20 | $10.82 | $10.92 | $10.57 | $10.63 | $10.63 | 6,525,500 |
| 2025-06-19 | $11.09 | $11.19 | $10.79 | $10.83 | $10.83 | 7,587,150 |
| 2025-06-18 | $11.04 | $11.15 | $10.87 | $11.09 | $11.09 | 6,554,040 |
| 2025-06-17 | $11.00 | $11.07 | $10.90 | $11.00 | $11.00 | 5,794,780 |
| 2025-06-13 | $11.10 | $11.19 | $10.66 | $10.68 | $10.68 | 12,650,020 |
| 2025-06-12 | $11.12 | $11.33 | $11.02 | $11.18 | $11.18 | 7,307,960 |
| 2025-06-11 | $11.20 | $11.37 | $11.13 | $11.19 | $11.19 | 8,808,880 |
| 2025-06-10 | $11.46 | $11.54 | $11.00 | $11.20 | $11.20 | 10,965,460 |
| 2025-06-09 | $11.40 | $11.53 | $11.35 | $11.51 | $11.51 | 9,461,200 |
| 2025-06-06 | $11.41 | $11.49 | $11.27 | $11.40 | $11.40 | 7,076,650 |
| 2025-06-05 | $11.25 | $11.47 | $11.17 | $11.46 | $11.46 | 8,806,150 |
| 2025-06-04 | $11.20 | $11.34 | $11.14 | $11.25 | $11.25 | 5,758,480 |
| 2025-06-03 | $11.09 | $11.38 | $11.07 | $11.19 | $11.19 | 6,694,060 |
| 2025-05-30 | $11.42 | $11.45 | $11.05 | $11.10 | $11.10 | 8,199,720 |
| 2025-05-29 | $11.01 | $11.46 | $11.01 | $11.46 | $11.46 | 11,815,570 |
| 2025-05-28 | $11.12 | $11.24 | $10.98 | $11.01 | $11.01 | 5,759,800 |
| 2025-05-27 | $11.19 | $11.25 | $10.98 | $11.14 | $11.14 | 6,637,800 |
| 2025-05-26 | $10.83 | $11.25 | $10.83 | $11.19 | $11.19 | 11,844,500 |
| 2025-05-23 | $11.11 | $11.18 | $10.76 | $10.77 | $10.77 | 10,350,100 |
| 2025-05-22 | $11.22 | $11.36 | $11.00 | $11.16 | $11.16 | 10,290,560 |
| 2025-05-21 | $11.67 | $11.80 | $11.26 | $11.29 | $11.29 | 11,378,300 |
| 2025-05-20 | $11.39 | $11.72 | $11.22 | $11.65 | $11.65 | 13,412,320 |
| 2025-05-19 | $11.35 | $11.46 | $11.19 | $11.38 | $11.38 | 9,515,010 |
| 2025-05-16 | $11.22 | $11.60 | $11.19 | $11.36 | $11.36 | 9,651,150 |
| 2025-05-15 | $11.68 | $11.71 | $11.28 | $11.30 | $11.30 | 12,024,350 |
| 2025-05-14 | $11.42 | $11.84 | $11.30 | $11.76 | $11.76 | 21,504,510 |
| 2025-05-13 | $11.88 | $11.92 | $11.36 | $11.42 | $11.42 | 14,587,820 |
| 2025-05-12 | $11.61 | $11.77 | $11.45 | $11.70 | $11.70 | 16,617,380 |
| 2025-05-09 | $11.75 | $11.80 | $11.32 | $11.60 | $11.60 | 26,063,260 |
| 2025-05-08 | $10.99 | $12.09 | $10.94 | $12.02 | $12.02 | 33,753,110 |
| 2025-05-07 | $11.36 | $11.46 | $10.86 | $10.99 | $10.99 | 9,904,160 |
| 2025-05-06 | $10.81 | $11.21 | $10.80 | $11.14 | $11.14 | 11,147,300 |
| 2025-04-30 | $10.61 | $10.95 | $10.50 | $10.70 | $10.70 | 10,745,050 |
| 2025-04-29 | $10.13 | $10.54 | $10.01 | $10.46 | $10.46 | 9,675,100 |
| 2025-04-28 | $10.35 | $10.43 | $10.08 | $10.16 | $10.16 | 9,074,140 |
| 2025-04-25 | $10.45 | $10.52 | $10.10 | $10.29 | $10.29 | 14,158,110 |
| 2025-04-24 | $10.89 | $10.97 | $10.50 | $10.59 | $10.59 | 8,908,800 |
| 2025-04-23 | $10.93 | $11.10 | $10.83 | $10.89 | $10.89 | 8,158,800 |
| 2025-04-22 | $10.97 | $11.08 | $10.80 | $10.86 | $10.86 | 8,112,360 |
| 2025-04-21 | $10.60 | $11.02 | $10.43 | $10.97 | $10.97 | 10,489,520 |
| 2025-04-18 | $10.49 | $10.65 | $10.41 | $10.60 | $10.60 | 8,378,660 |
| 2025-04-17 | $10.58 | $10.69 | $10.46 | $10.52 | $10.52 | 11,780,640 |
| 2025-04-16 | $10.58 | $10.95 | $10.36 | $10.61 | $10.61 | 17,843,200 |
| 2025-04-15 | $10.50 | $10.61 | $10.38 | $10.51 | $10.51 | 9,559,400 |
| 2025-04-14 | $10.63 | $10.79 | $10.46 | $10.51 | $10.51 | 12,632,540 |
| 2025-04-11 | $10.32 | $10.68 | $10.20 | $10.40 | $10.40 | 17,162,660 |
| 2025-04-10 | $10.49 | $10.69 | $10.31 | $10.31 | $10.31 | 14,790,240 |
| 2025-04-09 | $9.61 | $10.22 | $9.00 | $10.17 | $10.17 | 19,196,730 |
| 2025-04-08 | $9.63 | $10.16 | $9.50 | $9.85 | $9.85 | 17,476,230 |
| 2025-04-07 | $10.90 | $11.02 | $9.32 | $9.33 | $9.33 | 19,815,590 |
| 2025-04-03 | $11.80 | $12.02 | $11.57 | $11.65 | $11.65 | 10,429,890 |
| 2025-04-02 | $11.66 | $12.43 | $11.61 | $11.96 | $11.96 | 16,469,830 |
| 2025-04-01 | $11.64 | $12.10 | $11.64 | $11.72 | $11.72 | 12,524,330 |
| 2025-03-31 | $11.51 | $11.70 | $11.15 | $11.62 | $11.62 | 11,156,630 |
| 2025-03-28 | $11.80 | $11.98 | $11.55 | $11.59 | $11.59 | 7,779,140 |
| 2025-03-27 | $11.76 | $11.98 | $11.55 | $11.74 | $11.74 | 8,321,130 |
| 2025-03-26 | $11.83 | $12.00 | $11.70 | $11.81 | $11.81 | 8,930,660 |
| 2025-03-25 | $12.25 | $12.34 | $11.70 | $11.78 | $11.78 | 12,821,670 |
| 2025-03-24 | $12.83 | $12.88 | $11.86 | $12.25 | $12.25 | 15,740,520 |
| 2025-03-21 | $13.31 | $13.38 | $12.83 | $12.88 | $12.88 | 13,626,410 |
| 2025-03-20 | $13.55 | $13.78 | $13.20 | $13.39 | $13.39 | 11,682,980 |
| 2025-03-19 | $13.69 | $14.08 | $13.40 | $13.55 | $13.55 | 16,617,900 |
| 2025-03-18 | $13.99 | $14.28 | $13.60 | $13.75 | $13.75 | 15,856,970 |
| 2025-03-17 | $14.00 | $14.22 | $13.71 | $13.90 | $13.90 | 16,227,740 |
| 2025-03-14 | $13.91 | $14.19 | $13.38 | $13.95 | $13.95 | 20,113,360 |
| 2025-03-13 | $14.66 | $14.79 | $13.70 | $14.00 | $14.00 | 23,546,130 |
| 2025-03-12 | $14.35 | $14.68 | $14.15 | $14.48 | $14.48 | 23,844,760 |
| 2025-03-11 | $13.89 | $14.38 | $13.80 | $14.19 | $14.19 | 19,453,560 |
| 2025-03-10 | $14.65 | $14.76 | $13.88 | $14.10 | $14.10 | 21,425,820 |
| 2025-03-07 | $14.73 | $15.37 | $14.28 | $14.45 | $14.45 | 42,726,250 |
| 2025-03-06 | $13.98 | $14.98 | $13.90 | $14.86 | $14.86 | 42,257,790 |
| 2025-03-05 | $13.25 | $13.59 | $13.00 | $13.56 | $13.56 | 16,493,830 |
| 2025-03-04 | $12.90 | $13.49 | $12.85 | $13.25 | $13.25 | 14,567,020 |
| 2025-03-03 | $12.77 | $13.58 | $12.68 | $13.04 | $13.04 | 23,815,180 |
| 2025-02-28 | $13.97 | $14.14 | $12.60 | $12.72 | $12.72 | 30,195,410 |
| 2025-02-27 | $14.44 | $15.12 | $13.84 | $14.21 | $14.21 | 33,688,790 |
| 2025-02-26 | $14.00 | $14.55 | $13.74 | $14.46 | $14.46 | 31,141,610 |
| 2025-02-25 | $13.60 | $14.10 | $13.43 | $13.77 | $13.77 | 19,377,440 |
| 2025-02-24 | $14.10 | $14.25 | $13.66 | $13.96 | $13.96 | 26,804,610 |
| 2025-02-20 | $13.68 | $13.82 | $13.28 | $13.50 | $13.50 | 15,812,910 |
| 2025-02-19 | $13.49 | $13.99 | $13.33 | $13.69 | $13.69 | 18,171,390 |
| 2025-02-18 | $13.99 | $14.28 | $13.32 | $13.39 | $13.39 | 27,229,710 |
| 2025-02-17 | $14.35 | $14.70 | $13.95 | $14.07 | $14.07 | 37,429,000 |
| 2025-02-14 | $13.48 | $14.32 | $13.39 | $14.09 | $14.09 | 38,901,920 |
| 2025-02-13 | $13.82 | $13.89 | $13.24 | $13.48 | $13.48 | 24,776,310 |
| 2025-02-12 | $13.46 | $14.00 | $13.45 | $13.81 | $13.81 | 30,055,660 |
| 2025-02-11 | $13.79 | $13.97 | $13.35 | $13.58 | $13.58 | 40,665,680 |
| 2025-02-10 | $13.80 | $14.58 | $13.70 | $14.28 | $14.28 | 48,851,730 |
| 2025-02-07 | $13.33 | $13.98 | $13.05 | $13.50 | $13.50 | 45,567,810 |
| 2025-02-06 | $12.71 | $13.66 | $12.58 | $13.34 | $13.34 | 44,744,860 |
| 2025-02-05 | $13.38 | $14.28 | $12.82 | $13.24 | $13.24 | 52,445,830 |
| 2025-01-27 | $13.33 | $13.57 | $11.93 | $12.30 | $12.30 | 52,704,700 |
| 2025-01-24 | $10.12 | $11.89 | $10.02 | $11.89 | $11.89 | 32,540,050 |
| 2025-01-23 | $9.98 | $10.48 | $9.91 | $9.91 | $9.91 | 11,427,090 |
| 2025-01-22 | $10.05 | $10.05 | $9.80 | $9.82 | $9.82 | 6,330,180 |
| 2025-01-21 | $10.20 | $10.23 | $9.84 | $10.13 | $10.13 | 7,099,120 |
| 2025-01-20 | $10.14 | $10.26 | $9.97 | $10.12 | $10.12 | 5,638,780 |
| 2025-01-17 | $10.20 | $10.23 | $10.00 | $10.04 | $10.04 | 6,967,460 |
| 2025-01-16 | $10.17 | $10.57 | $10.12 | $10.24 | $10.24 | 9,115,340 |
| 2025-01-15 | $10.21 | $10.43 | $10.02 | $10.09 | $10.09 | 8,850,880 |
| 2025-01-14 | $9.73 | $10.20 | $9.68 | $10.19 | $10.19 | 10,219,240 |
| 2025-01-13 | $9.41 | $9.72 | $9.07 | $9.64 | $9.64 | 8,018,530 |
| 2025-01-09 | $9.98 | $10.20 | $9.90 | $9.97 | $9.97 | 8,607,570 |
| 2025-01-08 | $10.15 | $10.28 | $9.66 | $9.98 | $9.98 | 10,234,280 |
| 2025-01-07 | $9.92 | $10.50 | $9.92 | $10.21 | $10.21 | 10,550,290 |
| 2025-01-06 | $9.91 | $10.15 | $9.56 | $9.96 | $9.96 | 6,702,480 |
| 2025-01-03 | $10.75 | $10.83 | $9.89 | $9.91 | $9.91 | 8,536,560 |
| 2025-01-02 | $10.88 | $11.10 | $10.53 | $10.67 | $10.67 | 8,260,090 |
| 2024-12-31 | $11.48 | $11.87 | $10.85 | $10.88 | $10.88 | 10,931,600 |
| 2024-12-30 | $11.12 | $11.49 | $10.80 | $11.43 | $11.43 | 10,050,120 |
| 2024-12-27 | $11.28 | $11.49 | $11.13 | $11.16 | $11.16 | 7,646,580 |
| 2024-12-26 | $11.04 | $11.48 | $11.02 | $11.28 | $11.28 | 8,832,260 |
| 2024-12-25 | $11.27 | $11.37 | $10.66 | $11.08 | $11.08 | 14,271,750 |
| 2024-12-24 | $11.83 | $12.00 | $11.15 | $11.37 | $11.37 | 19,933,390 |
| 2024-12-23 | $13.20 | $13.23 | $12.14 | $12.15 | $12.15 | 13,503,690 |
| 2024-12-20 | $13.00 | $13.32 | $12.93 | $13.20 | $13.20 | 10,331,200 |
| 2024-12-19 | $12.50 | $13.17 | $12.34 | $13.12 | $13.12 | 13,396,750 |
| 2024-12-18 | $12.51 | $12.87 | $12.12 | $12.63 | $12.63 | 10,181,280 |
| 2024-12-17 | $13.18 | $13.21 | $12.42 | $12.45 | $12.45 | 14,275,590 |
| 2024-12-16 | $13.50 | $13.54 | $13.13 | $13.21 | $13.21 | 11,174,620 |
| 2024-12-13 | $13.83 | $14.10 | $13.52 | $13.54 | $13.54 | 15,856,970 |
| 2024-12-12 | $14.08 | $14.17 | $13.66 | $13.97 | $13.97 | 17,536,390 |
| 2024-12-11 | $13.65 | $14.26 | $13.53 | $14.18 | $14.18 | 28,972,950 |
| 2024-12-10 | $13.52 | $14.00 | $13.25 | $13.81 | $13.81 | 33,448,660 |
| 2024-12-09 | $13.25 | $13.49 | $12.90 | $13.10 | $13.10 | 12,650,520 |
| 2024-12-06 | $13.23 | $13.60 | $13.07 | $13.38 | $13.38 | 16,339,960 |
| 2024-12-05 | $13.11 | $13.40 | $13.04 | $13.24 | $13.24 | 13,654,870 |
| 2024-12-04 | $13.49 | $13.50 | $13.01 | $13.13 | $13.13 | 21,489,440 |
| 2024-12-03 | $13.05 | $13.84 | $12.77 | $13.74 | $13.74 | 32,471,480 |
| 2024-12-02 | $12.93 | $13.20 | $12.78 | $13.08 | $13.08 | 17,702,870 |
| 2024-11-29 | $12.71 | $12.99 | $12.29 | $12.93 | $12.93 | 23,115,150 |
| 2024-11-28 | $12.58 | $12.89 | $12.39 | $12.42 | $12.42 | 13,878,520 |
| 2024-11-27 | $11.97 | $12.60 | $11.62 | $12.58 | $12.58 | 15,385,650 |
| 2024-11-26 | $12.30 | $12.65 | $12.07 | $12.07 | $12.07 | 13,062,970 |
| 2024-11-25 | $12.55 | $12.65 | $11.90 | $12.47 | $12.47 | 17,472,640 |
| 2024-11-22 | $12.56 | $13.09 | $12.18 | $12.27 | $12.27 | 20,777,160 |
| 2024-11-21 | $12.70 | $12.94 | $12.40 | $12.61 | $12.61 | 17,437,200 |
| 2024-11-20 | $12.03 | $13.05 | $12.00 | $12.79 | $12.79 | 23,677,310 |
| 2024-11-19 | $11.79 | $12.20 | $11.60 | $12.16 | $12.16 | 17,953,650 |
| 2024-11-18 | $13.42 | $13.54 | $11.50 | $11.78 | $11.78 | 32,997,210 |
| 2024-11-15 | $14.91 | $15.68 | $13.51 | $13.59 | $13.59 | 48,052,050 |
| 2024-11-14 | $13.47 | $14.37 | $13.21 | $13.83 | $13.83 | 33,474,940 |
| 2024-11-13 | $13.20 | $13.75 | $12.99 | $13.60 | $13.60 | 19,686,300 |
| 2024-11-12 | $13.74 | $13.83 | $13.07 | $13.27 | $13.27 | 19,328,880 |
| 2024-11-11 | $12.78 | $13.62 | $12.73 | $13.59 | $13.59 | 22,529,140 |
| 2024-11-08 | $13.25 | $13.38 | $12.81 | $12.88 | $12.88 | 17,508,070 |
| 2024-11-07 | $12.54 | $13.12 | $12.35 | $13.09 | $13.09 | 18,251,850 |
| 2024-11-06 | $12.76 | $13.15 | $12.55 | $12.65 | $12.65 | 15,823,730 |
| 2024-11-05 | $12.27 | $12.77 | $12.21 | $12.77 | $12.77 | 14,809,280 |
| 2024-11-04 | $12.01 | $12.39 | $11.83 | $12.27 | $12.27 | 11,910,300 |
| 2024-11-01 | $13.57 | $13.66 | $12.13 | $12.13 | $12.13 | 26,118,810 |
| 2024-10-31 | $13.99 | $14.58 | $13.80 | $13.90 | $13.90 | 36,150,470 |
| 2024-10-30 | $13.57 | $14.07 | $13.10 | $13.95 | $13.95 | 32,124,210 |
| 2024-10-29 | $13.27 | $14.00 | $12.99 | $13.75 | $13.75 | 34,503,890 |
| 2024-10-28 | $12.90 | $13.30 | $12.87 | $13.27 | $13.27 | 16,673,220 |
| 2024-10-25 | $12.61 | $13.00 | $12.54 | $12.78 | $12.78 | 14,118,390 |
| 2024-10-24 | $12.56 | $12.78 | $12.35 | $12.68 | $12.68 | 17,663,950 |
| 2024-10-23 | $13.06 | $13.33 | $12.80 | $12.89 | $12.89 | 17,289,880 |
| 2024-10-22 | $14.02 | $14.06 | $12.86 | $13.03 | $13.03 | 29,532,020 |
| 2024-10-21 | $13.70 | $14.26 | $13.53 | $14.02 | $14.02 | 29,859,990 |
| 2024-10-18 | $13.35 | $14.15 | $13.08 | $13.76 | $13.76 | 30,074,130 |
| 2024-10-17 | $13.42 | $13.80 | $13.20 | $13.48 | $13.48 | 24,022,390 |
| 2024-10-16 | $12.69 | $13.47 | $12.59 | $13.20 | $13.20 | 17,039,310 |
| 2024-10-15 | $13.60 | $14.41 | $13.11 | $13.25 | $13.25 | 30,851,600 |
| 2024-10-14 | $13.20 | $14.11 | $12.38 | $14.02 | $14.02 | 32,767,830 |
| 2024-10-11 | $12.58 | $13.44 | $12.10 | $13.12 | $13.12 | 27,855,030 |
| 2024-10-10 | $14.20 | $14.20 | $12.51 | $12.85 | $12.85 | 28,388,030 |
| 2024-10-09 | $14.59 | $15.54 | $13.20 | $13.24 | $13.24 | 44,740,550 |
| 2024-10-08 | $15.40 | $15.84 | $13.62 | $15.84 | $15.84 | 55,880,410 |
| 2024-09-30 | $11.98 | $13.20 | $11.30 | $13.20 | $13.20 | 52,681,620 |
| 2024-09-27 | $10.30 | $11.33 | $10.29 | $11.00 | $11.00 | 36,945,310 |
| 2024-09-26 | $9.92 | $10.42 | $9.92 | $10.30 | $10.30 | 25,997,240 |
| 2024-09-25 | $10.03 | $10.81 | $9.98 | $10.10 | $10.10 | 38,561,310 |
| 2024-09-24 | $9.43 | $10.05 | $9.18 | $9.89 | $9.89 | 29,823,680 |
| 2024-09-23 | $9.70 | $9.76 | $9.44 | $9.50 | $9.50 | 19,436,820 |
| 2024-09-20 | $9.30 | $9.64 | $9.28 | $9.55 | $9.55 | 21,236,040 |
| 2024-09-19 | $9.26 | $9.50 | $9.07 | $9.38 | $9.38 | 18,620,720 |
| 2024-09-18 | $8.95 | $9.29 | $8.83 | $9.25 | $9.25 | 17,353,480 |
| 2024-09-13 | $9.10 | $9.30 | $8.88 | $9.11 | $9.11 | 20,398,960 |
| 2024-09-12 | $8.61 | $9.45 | $8.61 | $9.05 | $9.05 | 25,311,280 |
| 2024-09-11 | $8.79 | $8.86 | $8.56 | $8.62 | $8.62 | 9,158,500 |
| 2024-09-10 | $8.67 | $8.88 | $8.37 | $8.81 | $8.81 | 14,545,920 |
| 2024-09-09 | $8.90 | $9.00 | $8.60 | $8.63 | $8.63 | 17,840,570 |
| 2024-09-06 | $9.74 | $10.54 | $9.15 | $9.27 | $9.27 | 28,833,900 |
| 2024-09-05 | $9.54 | $9.67 | $9.40 | $9.60 | $9.60 | 17,655,620 |
| 2024-09-04 | $9.31 | $9.80 | $9.30 | $9.72 | $9.72 | 30,393,340 |
| 2024-09-03 | $9.24 | $9.54 | $9.04 | $9.50 | $9.50 | 22,819,380 |
| 2024-09-02 | $9.47 | $9.57 | $9.10 | $9.19 | $9.19 | 19,219,390 |
| 2024-08-30 | $9.23 | $9.83 | $9.20 | $9.49 | $9.49 | 33,544,940 |
| 2024-08-29 | $8.87 | $9.60 | $8.83 | $9.33 | $9.33 | 29,267,630 |
| 2024-08-28 | $9.01 | $9.12 | $8.65 | $9.03 | $9.03 | 20,391,970 |
| 2024-08-27 | $8.71 | $9.73 | $8.66 | $9.10 | $9.10 | 31,044,320 |
| 2024-08-26 | $8.80 | $8.86 | $8.61 | $8.83 | $8.83 | 17,593,490 |
| 2024-08-23 | $8.38 | $9.34 | $8.38 | $8.99 | $8.99 | 24,571,090 |
| 2024-08-22 | $8.50 | $8.77 | $8.30 | $8.33 | $8.33 | 6,723,400 |
| 2024-08-21 | $8.40 | $8.69 | $8.29 | $8.51 | $8.51 | 4,602,500 |
| 2024-08-20 | $8.66 | $8.75 | $8.39 | $8.43 | $8.43 | 4,360,350 |
| 2024-08-19 | $8.62 | $8.94 | $8.50 | $8.70 | $8.70 | 6,400,350 |
| 2024-08-16 | $8.55 | $8.65 | $8.48 | $8.57 | $8.57 | 4,977,980 |
| 2024-08-15 | $8.34 | $8.54 | $8.15 | $8.49 | $8.49 | 6,075,440 |
| 2024-08-14 | $8.23 | $8.34 | $8.16 | $8.27 | $8.27 | 3,568,320 |
| 2024-08-13 | $8.14 | $8.20 | $8.02 | $8.20 | $8.20 | 4,278,050 |
| 2024-08-12 | $8.27 | $8.33 | $8.05 | $8.13 | $8.13 | 4,861,130 |
| 2024-08-09 | $8.64 | $8.64 | $8.31 | $8.31 | $8.31 | 5,655,330 |
| 2024-08-08 | $8.82 | $8.90 | $8.41 | $8.49 | $8.49 | 11,233,950 |
| 2024-08-07 | $8.77 | $9.28 | $8.68 | $9.00 | $9.00 | 10,034,140 |
| 2024-08-06 | $8.69 | $8.85 | $8.61 | $8.77 | $8.77 | 3,702,610 |
| 2024-08-05 | $8.84 | $9.01 | $8.58 | $8.63 | $8.63 | 6,624,740 |
| 2024-08-02 | $9.10 | $9.18 | $8.90 | $8.93 | $8.93 | 4,725,060 |
| 2024-08-01 | $9.11 | $9.22 | $9.08 | $9.14 | $9.14 | 5,315,400 |
| 2024-07-31 | $8.87 | $9.20 | $8.82 | $9.14 | $9.14 | 7,226,300 |
| 2024-07-30 | $8.73 | $8.94 | $8.67 | $8.87 | $8.87 | 5,967,800 |
| 2024-07-29 | $8.67 | $8.86 | $8.52 | $8.78 | $8.78 | 6,103,660 |
| 2024-07-26 | $8.41 | $8.86 | $8.38 | $8.69 | $8.69 | 6,479,700 |
| 2024-07-25 | $8.31 | $8.54 | $8.22 | $8.41 | $8.41 | 3,913,900 |
| 2024-07-24 | $8.55 | $8.60 | $8.40 | $8.42 | $8.42 | 5,398,050 |
| 2024-07-23 | $8.73 | $8.84 | $8.57 | $8.60 | $8.60 | 6,187,610 |
| 2024-07-22 | $8.59 | $8.92 | $8.59 | $8.78 | $8.78 | 9,356,500 |
| 2024-07-19 | $8.22 | $8.53 | $8.19 | $8.50 | $8.50 | 5,824,460 |
| 2024-07-18 | $8.31 | $8.35 | $7.93 | $8.25 | $8.25 | 7,218,840 |
| 2024-07-17 | $8.50 | $8.57 | $8.32 | $8.34 | $8.34 | 3,452,300 |
| 2024-07-16 | $8.36 | $8.55 | $8.31 | $8.51 | $8.51 | 3,540,460 |
| 2024-07-15 | $8.65 | $8.66 | $8.39 | $8.41 | $8.41 | 3,722,280 |
| 2024-07-12 | $8.79 | $8.87 | $8.66 | $8.69 | $8.69 | 4,167,800 |
| 2024-07-11 | $8.59 | $8.83 | $8.59 | $8.79 | $8.79 | 5,202,390 |
| 2024-07-10 | $8.50 | $8.63 | $8.42 | $8.47 | $8.47 | 4,254,500 |
| 2024-07-09 | $8.41 | $8.55 | $8.18 | $8.55 | $8.55 | 6,172,180 |
| 2024-07-08 | $8.75 | $8.75 | $8.40 | $8.41 | $8.41 | 4,757,090 |
| 2024-07-05 | $8.56 | $8.83 | $8.41 | $8.74 | $8.74 | 5,967,340 |
| 2024-07-04 | $8.90 | $8.99 | $8.53 | $8.56 | $8.56 | 6,232,720 |
| 2024-07-03 | $9.19 | $9.19 | $8.87 | $8.91 | $8.91 | 7,292,920 |
| 2024-07-02 | $9.10 | $9.35 | $9.03 | $9.20 | $9.20 | 10,721,290 |
| 2024-07-01 | $8.99 | $9.07 | $8.81 | $9.02 | $9.02 | 6,653,000 |
| 2024-06-28 | $9.27 | $9.27 | $8.94 | $8.98 | $8.98 | 9,202,720 |
| 2024-06-27 | $9.44 | $9.49 | $9.18 | $9.21 | $9.21 | 7,276,800 |
| 2024-06-26 | $8.78 | $9.40 | $8.69 | $9.38 | $9.38 | 8,147,880 |
| 2024-06-25 | $8.96 | $9.07 | $8.71 | $8.80 | $8.80 | 5,355,040 |
| 2024-06-24 | $9.33 | $9.33 | $8.90 | $8.96 | $8.96 | 6,404,190 |
| 2024-06-21 | $9.31 | $9.53 | $9.22 | $9.42 | $9.42 | 4,427,770 |
| 2024-06-20 | $9.77 | $9.82 | $9.41 | $9.41 | $9.41 | 6,131,340 |
| 2024-06-19 | $9.88 | $9.92 | $9.76 | $9.78 | $9.78 | 5,031,890 |
| 2024-06-18 | $9.58 | $9.83 | $9.48 | $9.82 | $9.82 | 5,625,390 |
| 2024-06-17 | $9.59 | $9.65 | $9.44 | $9.56 | $9.56 | 4,594,050 |
| 2024-06-14 | $9.64 | $9.66 | $9.45 | $9.62 | $9.62 | 6,027,830 |
| 2024-06-13 | $9.63 | $9.80 | $9.56 | $9.58 | $9.58 | 6,995,820 |
| 2024-06-12 | $9.39 | $9.64 | $9.30 | $9.58 | $9.58 | 7,393,910 |
| 2024-06-11 | $9.11 | $9.40 | $8.88 | $9.32 | $9.32 | 6,695,950 |
| 2024-06-07 | $9.19 | $9.26 | $8.93 | $9.10 | $9.10 | 7,667,910 |
| 2024-06-06 | $9.70 | $9.72 | $8.91 | $8.98 | $8.98 | 11,562,700 |
| 2024-06-05 | $9.70 | $9.86 | $9.58 | $9.63 | $9.63 | 5,760,580 |
| 2024-06-04 | $10.07 | $10.07 | $9.58 | $9.70 | $9.70 | 8,496,550 |
| 2024-06-03 | $10.20 | $10.57 | $10.00 | $10.07 | $10.07 | 8,728,970 |
| 2024-05-31 | $9.94 | $10.25 | $9.94 | $10.24 | $10.24 | 5,906,010 |
| 2024-05-30 | $10.03 | $10.11 | $9.87 | $9.98 | $9.98 | 3,707,020 |
| 2024-05-29 | $10.18 | $10.20 | $10.02 | $10.08 | $10.08 | 4,499,990 |
| 2024-05-28 | $10.20 | $10.26 | $9.98 | $10.04 | $10.04 | 4,731,850 |
| 2024-05-27 | $10.11 | $10.24 | $9.90 | $10.18 | $10.18 | 6,433,020 |
| 2024-05-24 | $10.37 | $10.40 | $10.09 | $10.11 | $10.11 | 6,180,410 |
| 2024-05-23 | $10.70 | $10.73 | $10.28 | $10.33 | $10.33 | 6,810,480 |
| 2024-05-22 | $10.65 | $10.71 | $10.42 | $10.63 | $10.63 | 5,070,700 |
| 2024-05-21 | $10.63 | $10.74 | $10.50 | $10.58 | $10.58 | 5,482,840 |
| 2024-05-20 | $10.77 | $10.80 | $10.53 | $10.63 | $10.63 | 6,718,700 |
| 2024-05-17 | $10.46 | $10.78 | $10.30 | $10.67 | $10.67 | 8,021,320 |
| 2024-05-16 | $10.55 | $10.70 | $10.42 | $10.43 | $10.43 | 8,014,730 |
| 2024-05-15 | $10.73 | $10.93 | $10.52 | $10.52 | $10.52 | 10,088,230 |
| 2024-05-14 | $11.03 | $11.38 | $10.64 | $11.04 | $11.04 | 15,863,620 |
| 2024-05-13 | $10.56 | $10.56 | $10.23 | $10.51 | $10.51 | 8,484,820 |
| 2024-05-10 | $10.98 | $11.10 | $10.57 | $10.68 | $10.68 | 8,431,730 |
| 2024-05-09 | $10.96 | $11.12 | $10.87 | $10.94 | $10.94 | 8,301,750 |
| 2024-05-08 | $11.34 | $11.34 | $10.93 | $10.95 | $10.95 | 9,296,730 |
| 2024-05-07 | $11.50 | $11.55 | $11.24 | $11.37 | $11.37 | 8,223,040 |
| 2024-05-06 | $11.63 | $11.72 | $11.32 | $11.40 | $11.40 | 9,177,380 |
| 2024-04-30 | $11.84 | $11.99 | $11.26 | $11.45 | $11.45 | 12,427,340 |
| 2024-04-29 | $11.31 | $11.71 | $11.31 | $11.56 | $11.56 | 12,102,000 |
| 2024-04-26 | $11.12 | $11.45 | $11.02 | $11.33 | $11.33 | 14,806,080 |
| 2024-04-25 | $11.00 | $11.18 | $10.85 | $10.88 | $10.88 | 12,367,810 |
| 2024-04-24 | $10.72 | $11.26 | $10.70 | $11.25 | $11.25 | 11,677,640 |
| 2024-04-23 | $10.50 | $10.80 | $10.50 | $10.70 | $10.70 | 7,866,940 |
| 2024-04-22 | $10.35 | $10.64 | $10.09 | $10.50 | $10.50 | 8,115,720 |
| 2024-04-19 | $10.59 | $10.88 | $10.39 | $10.46 | $10.46 | 10,726,620 |
| 2024-04-18 | $10.79 | $11.21 | $10.50 | $10.78 | $10.78 | 14,086,150 |
| 2024-04-17 | $10.27 | $10.87 | $10.11 | $10.85 | $10.85 | 12,479,410 |
| 2024-04-16 | $10.66 | $10.82 | $9.78 | $9.89 | $9.89 | 12,923,220 |
| 2024-04-15 | $11.41 | $11.55 | $10.51 | $10.87 | $10.87 | 14,691,450 |
| 2024-04-12 | $11.70 | $12.10 | $11.47 | $11.51 | $11.51 | 11,274,640 |
| 2024-04-11 | $11.75 | $12.07 | $11.68 | $11.74 | $11.74 | 10,992,280 |
| 2024-04-10 | $12.41 | $12.45 | $11.78 | $11.86 | $11.86 | 13,080,580 |
| 2024-04-09 | $12.08 | $12.75 | $12.02 | $12.44 | $12.44 | 21,002,900 |
| 2024-04-08 | $11.70 | $12.24 | $11.31 | $11.84 | $11.84 | 13,905,370 |
| 2024-04-03 | $12.22 | $12.28 | $11.51 | $11.70 | $11.70 | 14,088,800 |
| 2024-04-02 | $12.75 | $12.93 | $12.20 | $12.28 | $12.28 | 15,319,160 |
| 2024-04-01 | $12.73 | $13.00 | $12.60 | $12.82 | $12.82 | 12,862,890 |
| 2024-03-29 | $12.83 | $12.87 | $12.20 | $12.60 | $12.60 | 16,910,630 |
| 2024-03-28 | $12.32 | $13.23 | $12.28 | $12.86 | $12.86 | 17,317,230 |
| 2024-03-27 | $13.75 | $13.77 | $12.33 | $12.33 | $12.33 | 22,424,070 |
| 2024-03-26 | $14.40 | $14.82 | $13.49 | $13.87 | $13.87 | 31,299,880 |
| 2024-03-25 | $14.26 | $14.83 | $13.85 | $14.70 | $14.70 | 42,747,610 |
| 2024-03-22 | $13.90 | $14.45 | $13.36 | $14.28 | $14.28 | 31,832,360 |
| 2024-03-21 | $14.10 | $14.35 | $13.85 | $13.93 | $13.93 | 22,965,500 |
| 2024-03-20 | $13.60 | $14.36 | $13.51 | $14.20 | $14.20 | 31,051,990 |
| 2024-03-19 | $13.54 | $13.87 | $13.39 | $13.70 | $13.70 | 24,995,490 |
| 2024-03-18 | $13.48 | $13.61 | $13.26 | $13.56 | $13.56 | 17,701,930 |
| 2024-03-15 | $13.21 | $13.30 | $12.82 | $13.28 | $13.28 | 13,419,740 |
| 2024-03-14 | $13.52 | $13.67 | $13.01 | $13.29 | $13.29 | 20,902,560 |
| 2024-03-13 | $13.40 | $13.88 | $13.23 | $13.83 | $13.83 | 29,645,410 |
| 2024-03-12 | $13.37 | $13.60 | $13.16 | $13.39 | $13.39 | 20,656,960 |
| 2024-03-11 | $13.25 | $13.54 | $13.02 | $13.46 | $13.46 | 26,917,020 |
| 2024-03-08 | $12.86 | $13.06 | $12.63 | $12.99 | $12.99 | 16,636,790 |
| 2024-03-07 | $13.37 | $13.46 | $12.60 | $12.68 | $12.68 | 23,226,620 |
| 2024-03-06 | $13.24 | $13.76 | $13.20 | $13.39 | $13.39 | 21,844,660 |
| 2024-03-05 | $13.48 | $13.75 | $13.13 | $13.30 | $13.30 | 31,748,260 |
| 2024-03-04 | $13.11 | $13.93 | $12.80 | $13.92 | $13.92 | 38,104,030 |
| 2024-03-01 | $12.45 | $12.87 | $12.32 | $12.75 | $12.75 | 21,193,830 |
| 2024-02-29 | $11.40 | $12.44 | $11.40 | $12.42 | $12.42 | 23,383,000 |
| 2024-02-28 | $12.97 | $13.36 | $11.57 | $11.65 | $11.65 | 34,901,120 |
| 2024-02-27 | $12.03 | $13.23 | $12.00 | $13.18 | $13.18 | 31,969,590 |
| 2024-02-26 | $12.14 | $12.61 | $11.95 | $12.24 | $12.24 | 30,440,060 |
| 2024-02-23 | $11.81 | $12.57 | $11.58 | $12.38 | $12.38 | 32,354,040 |
| 2024-02-22 | $11.40 | $11.99 | $11.32 | $11.69 | $11.69 | 31,927,790 |
| 2024-02-21 | $11.00 | $11.48 | $10.75 | $11.00 | $11.00 | 24,664,830 |
| 2024-02-20 | $10.80 | $11.37 | $10.57 | $11.00 | $11.00 | 27,104,250 |
| 2024-02-19 | $10.03 | $11.38 | $9.94 | $10.85 | $10.85 | 29,172,170 |
| 2024-02-08 | $8.72 | $9.69 | $8.61 | $9.60 | $9.60 | 20,671,320 |
| 2024-02-07 | $9.20 | $9.41 | $8.47 | $8.63 | $8.63 | 19,076,760 |
| 2024-02-06 | $8.90 | $9.45 | $8.16 | $9.12 | $9.12 | 19,048,640 |
| 2024-02-05 | $10.14 | $10.25 | $8.76 | $8.80 | $8.80 | 19,780,760 |
| 2024-02-02 | $10.80 | $10.99 | $9.88 | $10.29 | $10.29 | 14,197,720 |
| 2024-02-01 | $10.61 | $10.98 | $10.36 | $10.80 | $10.80 | 17,749,960 |
| 2024-01-31 | $11.16 | $11.39 | $10.48 | $10.61 | $10.61 | 18,214,330 |
| 2024-01-30 | $11.84 | $12.03 | $11.37 | $11.39 | $11.39 | 12,508,710 |
| 2024-01-29 | $12.67 | $12.98 | $11.90 | $11.97 | $11.97 | 15,836,380 |
| 2024-01-26 | $13.00 | $13.29 | $12.72 | $12.76 | $12.76 | 20,037,530 |
| 2024-01-25 | $12.72 | $13.27 | $12.56 | $13.15 | $13.15 | 24,488,620 |
| 2024-01-24 | $12.53 | $12.65 | $12.10 | $12.55 | $12.55 | 16,005,660 |
| 2024-01-23 | $12.72 | $12.99 | $12.24 | $12.53 | $12.53 | 16,217,040 |
| 2024-01-22 | $13.18 | $13.38 | $12.49 | $12.62 | $12.62 | 17,483,950 |
| 2024-01-19 | $14.27 | $14.27 | $13.16 | $13.18 | $13.18 | 22,093,020 |
| 2024-01-18 | $14.26 | $14.40 | $13.40 | $14.35 | $14.35 | 22,686,390 |
| 2024-01-17 | $15.30 | $15.30 | $14.20 | $14.31 | $14.31 | 21,095,040 |
| 2024-01-16 | $15.58 | $15.60 | $14.70 | $15.23 | $15.23 | 20,057,340 |
| 2024-01-15 | $15.55 | $15.84 | $15.32 | $15.59 | $15.59 | 20,069,520 |
| 2024-01-12 | $15.84 | $16.10 | $15.40 | $15.40 | $15.40 | 25,754,840 |
| 2024-01-11 | $14.78 | $16.27 | $14.66 | $16.10 | $16.10 | 36,559,000 |
| 2024-01-10 | $15.46 | $15.64 | $14.68 | $14.85 | $14.85 | 23,645,370 |
| 2024-01-09 | $15.50 | $15.99 | $14.90 | $15.64 | $15.64 | 30,232,870 |
| 2024-01-08 | $16.35 | $16.45 | $15.29 | $15.34 | $15.34 | 37,614,010 |
| 2024-01-05 | $15.95 | $17.42 | $15.49 | $16.80 | $16.80 | 51,263,560 |
| 2024-01-04 | $17.00 | $18.80 | $16.44 | $16.55 | $16.55 | 67,723,670 |
| 2024-01-03 | $16.57 | $17.27 | $16.13 | $17.15 | $17.15 | 45,506,220 |
| 2024-01-02 | $17.12 | $17.23 | $16.55 | $16.65 | $16.65 | 28,027,350 |
| 2024-01-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-12-29 | $16.25 | $17.16 | $16.25 | $16.95 | $16.95 | 46,368,310 |
| 2023-12-28 | $16.60 | $16.70 | $16.00 | $16.39 | $16.39 | 41,087,840 |
| 2023-12-27 | $14.50 | $17.00 | $14.45 | $16.65 | $16.65 | 58,587,960 |
| 2023-12-26 | $14.98 | $15.03 | $14.03 | $14.22 | $14.22 | 19,665,100 |
| 2023-12-25 | $15.60 | $15.80 | $14.48 | $14.81 | $14.81 | 21,286,130 |
| 2023-12-22 | $16.79 | $16.87 | $15.22 | $15.37 | $15.37 | 38,042,050 |
| 2023-12-21 | $16.08 | $17.06 | $15.79 | $16.91 | $16.91 | 39,720,250 |
| 2023-12-20 | $16.33 | $16.74 | $16.04 | $16.17 | $16.17 | 27,208,190 |
| 2023-12-19 | $15.60 | $17.00 | $15.49 | $16.60 | $16.60 | 42,018,480 |
| 2023-12-18 | $15.17 | $16.10 | $15.13 | $15.49 | $15.49 | 27,100,240 |
| 2023-12-14 | $17.38 | $17.45 | $16.38 | $16.50 | $16.50 | 43,629,730 |
| 2023-12-13 | $16.82 | $18.00 | $16.60 | $17.35 | $17.35 | 52,810,110 |
| 2023-12-12 | $16.12 | $17.60 | $16.06 | $16.96 | $16.96 | 55,021,360 |
| 2023-12-11 | $15.96 | $16.70 | $15.34 | $16.48 | $16.48 | 35,469,200 |
| 2023-12-08 | $16.41 | $16.47 | $15.62 | $16.13 | $16.13 | 41,083,910 |
| 2023-12-07 | $15.53 | $16.80 | $15.34 | $16.80 | $16.80 | 55,572,440 |
| 2023-12-06 | $15.85 | $16.49 | $15.40 | $15.64 | $15.64 | 46,980,630 |
| 2023-12-05 | $16.37 | $17.69 | $16.20 | $16.44 | $16.44 | 68,586,590 |
| 2023-12-04 | $14.93 | $17.14 | $14.82 | $16.41 | $16.41 | 62,516,250 |
| 2023-12-01 | $14.85 | $15.06 | $14.66 | $15.02 | $15.02 | 24,811,690 |
| 2023-11-30 | $14.21 | $14.91 | $14.21 | $14.88 | $14.88 | 24,614,090 |
| 2023-11-29 | $15.20 | $15.30 | $14.32 | $14.51 | $14.51 | 32,598,410 |
| 2023-11-28 | $15.09 | $15.80 | $15.06 | $15.54 | $15.54 | 42,137,440 |
| 2023-11-27 | $14.65 | $15.09 | $14.55 | $14.78 | $14.78 | 17,856,900 |
| 2023-11-24 | $15.40 | $15.54 | $14.74 | $14.80 | $14.80 | 26,499,360 |
| 2023-11-23 | $15.25 | $15.54 | $15.03 | $15.38 | $15.38 | 26,952,600 |
| 2023-11-22 | $15.51 | $15.85 | $15.22 | $15.24 | $15.24 | 34,833,320 |
| 2023-11-21 | $17.22 | $17.25 | $15.60 | $15.93 | $15.93 | 57,125,250 |
| 2023-11-20 | $16.60 | $17.42 | $16.45 | $17.40 | $17.40 | 57,029,540 |
| 2023-11-17 | $17.11 | $17.48 | $16.23 | $16.55 | $16.55 | 58,824,490 |
| 2023-11-16 | $17.61 | $18.27 | $16.62 | $17.55 | $17.55 | 79,393,980 |
| 2023-11-15 | $19.61 | $19.97 | $17.73 | $17.73 | $17.73 | 108,099,250 |
| 2023-11-14 | $14.70 | $17.82 | $14.59 | $17.82 | $17.82 | 50,848,900 |
| 2023-11-13 | $14.30 | $15.13 | $13.85 | $14.85 | $14.85 | 68,939,370 |
| 2023-11-10 | $15.24 | $16.18 | $14.03 | $14.13 | $14.13 | 85,211,600 |
| 2023-11-09 | $15.67 | $18.49 | $15.67 | $16.68 | $16.68 | 93,315,440 |
| 2023-11-08 | $14.86 | $16.36 | $14.66 | $15.67 | $15.67 | 90,275,720 |
| 2023-11-07 | $11.81 | $14.16 | $11.78 | $14.16 | $14.16 | 54,626,750 |
| 2023-11-06 | $11.07 | $11.95 | $11.01 | $11.80 | $11.80 | 32,785,990 |
| 2023-11-03 | $10.85 | $11.01 | $10.72 | $10.89 | $10.89 | 17,104,060 |
| 2023-11-02 | $11.24 | $11.41 | $10.88 | $10.90 | $10.90 | 19,429,320 |
| 2023-11-01 | $11.67 | $11.74 | $11.21 | $11.25 | $11.25 | 20,988,450 |
| 2023-10-31 | $12.23 | $12.35 | $11.55 | $11.77 | $11.77 | 33,476,140 |
| 2023-10-30 | $10.78 | $12.69 | $10.68 | $12.29 | $12.29 | 43,560,600 |
| 2023-10-27 | $10.93 | $10.99 | $10.31 | $10.69 | $10.69 | 22,185,030 |
| 2023-10-26 | $11.30 | $11.43 | $11.00 | $11.13 | $11.13 | 19,144,070 |
| 2023-10-25 | $11.03 | $11.68 | $11.03 | $11.50 | $11.50 | 25,549,320 |
| 2023-10-24 | $11.20 | $11.30 | $10.50 | $10.98 | $10.98 | 33,634,380 |
| 2023-10-23 | $11.50 | $12.14 | $11.11 | $11.30 | $11.30 | 41,595,070 |
| 2023-10-20 | $11.20 | $12.20 | $11.19 | $11.60 | $11.60 | 39,150,060 |
| 2023-10-19 | $10.93 | $11.80 | $10.89 | $11.30 | $11.30 | 29,976,080 |
| 2023-10-18 | $10.93 | $11.09 | $10.60 | $11.01 | $11.01 | 14,094,360 |
| 2023-10-17 | $10.59 | $11.29 | $10.55 | $11.04 | $11.04 | 21,681,230 |
| 2023-10-16 | $10.52 | $10.70 | $10.34 | $10.63 | $10.63 | 10,072,040 |
| 2023-10-13 | $10.57 | $10.75 | $10.45 | $10.54 | $10.54 | 9,219,580 |
| 2023-10-12 | $10.77 | $10.82 | $10.52 | $10.55 | $10.55 | 10,230,900 |
| 2023-10-11 | $10.74 | $11.06 | $10.47 | $10.80 | $10.80 | 19,840,500 |
| 2023-10-10 | $10.53 | $10.73 | $10.45 | $10.68 | $10.68 | 19,160,150 |
| 2023-10-09 | $10.02 | $10.45 | $9.87 | $10.30 | $10.30 | 13,105,730 |
| 2023-09-28 | $9.59 | $10.04 | $9.57 | $9.96 | $9.96 | 11,415,790 |
| 2023-09-27 | $9.63 | $9.76 | $9.55 | $9.58 | $9.58 | 8,336,930 |
| 2023-09-26 | $9.95 | $10.00 | $9.70 | $9.73 | $9.73 | 8,991,300 |
| 2023-09-25 | $10.14 | $10.20 | $9.95 | $9.98 | $9.98 | 10,770,340 |
| 2023-09-22 | $9.43 | $10.22 | $9.39 | $10.17 | $10.17 | 21,035,680 |
| 2023-09-21 | $9.35 | $9.60 | $9.33 | $9.47 | $9.47 | 5,099,310 |
| 2023-09-20 | $9.35 | $9.52 | $9.30 | $9.40 | $9.40 | 5,537,370 |
| 2023-09-19 | $9.50 | $9.53 | $9.21 | $9.30 | $9.30 | 6,268,410 |
| 2023-09-18 | $9.43 | $9.54 | $9.40 | $9.52 | $9.52 | 6,409,920 |
| 2023-09-15 | $9.79 | $9.79 | $9.40 | $9.45 | $9.45 | 11,850,710 |
| 2023-09-14 | $9.86 | $9.99 | $9.63 | $9.74 | $9.74 | 10,644,360 |
| 2023-09-13 | $10.25 | $10.27 | $9.70 | $9.87 | $9.87 | 17,658,030 |
| 2023-09-12 | $10.53 | $10.60 | $10.11 | $10.28 | $10.28 | 16,724,000 |
| 2023-09-11 | $10.75 | $10.75 | $10.34 | $10.50 | $10.50 | 21,884,770 |
| 2023-09-08 | $10.75 | $11.04 | $10.45 | $10.87 | $10.87 | 34,514,160 |
| 2023-09-07 | $10.36 | $11.38 | $10.28 | $10.83 | $10.83 | 40,991,620 |
| 2023-09-06 | $10.13 | $10.70 | $9.90 | $10.37 | $10.37 | 23,424,770 |
| 2023-09-05 | $9.95 | $10.36 | $9.95 | $10.20 | $10.20 | 15,691,330 |
| 2023-09-04 | $9.82 | $10.08 | $9.64 | $10.07 | $10.07 | 10,258,210 |
| 2023-09-01 | $10.12 | $10.15 | $9.71 | $9.80 | $9.80 | 9,559,830 |
| 2023-08-31 | $10.15 | $10.22 | $9.92 | $10.14 | $10.14 | 11,422,030 |
| 2023-08-30 | $9.72 | $10.26 | $9.72 | $10.20 | $10.20 | 16,980,610 |
| 2023-08-29 | $8.94 | $9.80 | $8.93 | $9.76 | $9.76 | 20,822,210 |
| 2023-08-28 | $10.43 | $10.55 | $9.06 | $9.08 | $9.08 | 23,370,800 |
| 2023-08-25 | $10.03 | $10.23 | $9.64 | $9.69 | $9.69 | 16,295,980 |
| 2023-08-24 | $10.36 | $10.63 | $9.97 | $9.99 | $9.99 | 19,111,140 |
| 2023-08-23 | $10.39 | $10.41 | $10.11 | $10.13 | $10.13 | 15,853,600 |
| 2023-08-22 | $9.75 | $10.49 | $9.75 | $10.38 | $10.38 | 25,546,870 |
| 2023-08-21 | $9.43 | $9.93 | $9.39 | $9.63 | $9.63 | 10,304,390 |
| 2023-08-18 | $9.91 | $10.00 | $9.40 | $9.45 | $9.45 | 9,957,810 |
| 2023-08-17 | $9.70 | $9.98 | $9.55 | $9.85 | $9.85 | 9,938,100 |
| 2023-08-16 | $9.86 | $10.02 | $9.59 | $9.77 | $9.77 | 9,631,100 |
| 2023-08-15 | $10.16 | $10.18 | $9.83 | $10.00 | $10.00 | 11,006,680 |
| 2023-08-14 | $9.81 | $10.19 | $9.61 | $10.18 | $10.18 | 15,069,730 |
| 2023-08-11 | $10.39 | $10.53 | $9.84 | $9.87 | $9.87 | 16,296,900 |
| 2023-08-10 | $9.88 | $10.30 | $9.78 | $10.27 | $10.27 | 16,163,650 |
| 2023-08-09 | $9.82 | $10.12 | $9.82 | $9.92 | $9.92 | 5,311,900 |
| 2023-08-08 | $9.90 | $10.00 | $9.85 | $9.94 | $9.94 | 5,442,460 |
| 2023-08-07 | $9.76 | $10.00 | $9.73 | $9.94 | $9.94 | 7,514,040 |
| 2023-08-04 | $9.54 | $9.83 | $9.46 | $9.76 | $9.76 | 7,676,280 |
| 2023-08-03 | $9.58 | $9.63 | $9.46 | $9.52 | $9.52 | 4,038,070 |
| 2023-08-02 | $9.58 | $9.60 | $9.42 | $9.59 | $9.59 | 5,304,690 |
| 2023-08-01 | $9.38 | $9.63 | $9.31 | $9.55 | $9.55 | 8,064,860 |
| 2023-07-31 | $9.22 | $9.68 | $9.15 | $9.48 | $9.48 | 7,281,790 |
| 2023-07-28 | $9.09 | $9.35 | $9.00 | $9.29 | $9.29 | 5,663,450 |
| 2023-07-27 | $9.37 | $9.37 | $9.11 | $9.11 | $9.11 | 6,381,800 |
| 2023-07-26 | $9.86 | $9.99 | $9.23 | $9.29 | $9.29 | 12,531,310 |
| 2023-07-25 | $9.37 | $9.68 | $9.33 | $9.66 | $9.66 | 7,145,480 |
| 2023-07-24 | $9.29 | $9.47 | $9.09 | $9.36 | $9.36 | 3,821,260 |
| 2023-07-21 | $9.33 | $9.45 | $9.22 | $9.26 | $9.26 | 3,966,670 |
| 2023-07-20 | $9.58 | $9.66 | $9.35 | $9.39 | $9.39 | 5,475,280 |
| 2023-07-19 | $9.60 | $9.73 | $9.53 | $9.60 | $9.60 | 4,793,690 |
| 2023-07-18 | $9.79 | $9.90 | $9.53 | $9.57 | $9.57 | 8,837,980 |
| 2023-07-17 | $9.48 | $10.23 | $9.36 | $9.78 | $9.78 | 18,543,200 |
| 2023-07-14 | $9.10 | $9.54 | $9.10 | $9.48 | $9.48 | 8,680,250 |
| 2023-07-13 | $8.99 | $9.19 | $8.90 | $9.15 | $9.15 | 5,751,570 |
| 2023-07-12 | $9.29 | $9.32 | $8.93 | $8.96 | $8.96 | 8,144,080 |
| 2023-07-11 | $9.38 | $9.42 | $9.23 | $9.29 | $9.29 | 5,818,490 |
| 2023-07-10 | $9.57 | $9.69 | $9.35 | $9.37 | $9.37 | 6,700,450 |
| 2023-07-07 | $9.93 | $10.00 | $9.42 | $9.59 | $9.59 | 9,740,420 |
| 2023-07-06 | $9.82 | $10.18 | $9.68 | $9.95 | $9.95 | 13,170,660 |
| 2023-07-05 | $9.70 | $10.14 | $9.48 | $9.89 | $9.89 | 22,096,720 |
| 2023-07-04 | $9.62 | $9.68 | $9.53 | $9.67 | $9.67 | 5,439,520 |
| 2023-07-03 | $9.66 | $9.81 | $9.38 | $9.66 | $9.66 | 7,077,580 |
| 2023-06-30 | $9.60 | $9.72 | $9.54 | $9.66 | $9.66 | 6,217,420 |
| 2023-06-29 | $9.66 | $9.75 | $9.49 | $9.61 | $9.61 | 7,019,860 |
| 2023-06-28 | $10.01 | $10.01 | $9.41 | $9.69 | $9.69 | 6,031,420 |
| 2023-06-27 | $10.10 | $10.17 | $9.96 | $10.03 | $10.03 | 5,197,310 |
| 2023-06-26 | $10.71 | $10.77 | $10.02 | $10.10 | $10.10 | 7,634,440 |
| 2023-06-21 | $11.14 | $11.18 | $10.68 | $10.74 | $10.74 | 8,933,130 |
| 2023-06-20 | $11.33 | $11.42 | $11.11 | $11.18 | $11.18 | 8,466,630 |
| 2023-06-19 | $11.25 | $11.55 | $11.19 | $11.46 | $11.46 | 8,813,000 |
| 2023-06-16 | $11.11 | $11.50 | $10.98 | $11.34 | $11.34 | 10,341,800 |
| 2023-06-15 | $11.34 | $11.55 | $11.12 | $11.17 | $11.17 | 13,270,220 |
| 2023-06-14 | $11.49 | $11.65 | $11.21 | $11.49 | $11.49 | 16,058,840 |
| 2023-06-13 | $11.15 | $11.49 | $11.08 | $11.48 | $11.48 | 14,388,670 |
| 2023-06-12 | $10.92 | $11.26 | $10.86 | $11.21 | $11.21 | 11,713,060 |
| 2023-06-09 | $10.63 | $10.98 | $10.55 | $10.94 | $10.94 | 11,168,860 |
| 2023-06-08 | $10.39 | $10.80 | $10.33 | $10.64 | $10.64 | 9,802,800 |
| 2023-06-07 | $10.26 | $10.54 | $10.08 | $10.42 | $10.42 | 8,107,600 |
| 2023-06-06 | $10.56 | $10.88 | $10.13 | $10.16 | $10.16 | 9,506,910 |
| 2023-06-05 | $10.27 | $10.52 | $10.26 | $10.41 | $10.41 | 5,668,160 |
| 2023-06-02 | $10.38 | $10.39 | $10.21 | $10.27 | $10.27 | 6,639,190 |
| 2023-06-01 | $10.25 | $10.45 | $10.15 | $10.35 | $10.35 | 7,758,000 |
| 2023-05-31 | $10.06 | $10.38 | $9.99 | $10.25 | $10.25 | 9,214,560 |
| 2023-05-30 | $9.51 | $9.98 | $9.37 | $9.96 | $9.96 | 7,168,680 |
| 2023-05-29 | $9.47 | $9.65 | $9.47 | $9.58 | $9.58 | 4,386,140 |
| 2023-05-26 | $9.25 | $9.52 | $9.24 | $9.47 | $9.47 | 3,608,050 |
| 2023-05-25 | $9.37 | $9.56 | $9.15 | $9.30 | $9.30 | 4,733,720 |
| 2023-05-24 | $9.49 | $9.53 | $9.20 | $9.34 | $9.34 | 4,430,480 |
| 2023-05-23 | $9.76 | $9.76 | $9.46 | $9.47 | $9.47 | 3,909,890 |
| 2023-05-22 | $9.92 | $9.94 | $9.72 | $9.77 | $9.77 | 3,921,380 |
| 2023-05-19 | $9.90 | $10.03 | $9.73 | $9.93 | $9.93 | 5,454,220 |
| 2023-05-18 | $9.55 | $9.95 | $9.45 | $9.92 | $9.92 | 6,840,350 |
| 2023-05-17 | $9.32 | $9.56 | $9.20 | $9.52 | $9.52 | 4,277,020 |
| 2023-05-16 | $9.72 | $9.82 | $9.30 | $9.33 | $9.33 | 6,441,320 |
| 2023-05-15 | $9.81 | $9.84 | $9.48 | $9.79 | $9.79 | 4,915,240 |
| 2023-05-12 | $9.68 | $10.09 | $9.66 | $9.81 | $9.81 | 7,394,070 |
| 2023-05-11 | $9.69 | $9.92 | $9.66 | $9.73 | $9.73 | 6,586,520 |
| 2023-05-10 | $9.77 | $9.99 | $9.69 | $9.92 | $9.92 | 6,196,880 |
| 2023-05-09 | $9.91 | $10.02 | $9.76 | $9.78 | $9.78 | 6,806,620 |
| 2023-05-08 | $9.68 | $10.10 | $9.58 | $10.02 | $10.02 | 8,534,640 |
| 2023-05-05 | $9.54 | $9.78 | $9.41 | $9.66 | $9.66 | 6,428,970 |
| 2023-05-04 | $9.80 | $9.99 | $9.40 | $9.54 | $9.54 | 7,632,480 |
| 2023-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-28 | $9.36 | $9.89 | $9.31 | $9.81 | $9.81 | 7,861,520 |
| 2023-04-27 | $9.49 | $9.69 | $9.26 | $9.35 | $9.35 | 9,506,810 |
| 2023-04-26 | $9.80 | $10.10 | $9.51 | $9.63 | $9.63 | 7,657,820 |
| 2023-04-25 | $10.16 | $10.24 | $9.72 | $9.89 | $9.89 | 8,748,370 |
| 2023-04-24 | $10.25 | $10.45 | $10.06 | $10.15 | $10.15 | 10,715,790 |
| 2023-04-21 | $11.48 | $11.49 | $10.27 | $10.34 | $10.34 | 16,333,010 |
| 2023-04-20 | $10.93 | $11.60 | $10.93 | $11.48 | $11.48 | 13,203,770 |
| 2023-04-19 | $10.68 | $11.20 | $10.66 | $10.92 | $10.92 | 9,621,770 |
| 2023-04-18 | $10.74 | $10.86 | $10.53 | $10.68 | $10.68 | 7,603,960 |
| 2023-04-17 | $10.95 | $11.13 | $10.67 | $10.77 | $10.77 | 11,200,990 |
| 2023-04-14 | $11.60 | $11.60 | $11.05 | $11.14 | $11.14 | 8,849,140 |
| 2023-04-13 | $11.43 | $11.70 | $11.29 | $11.31 | $11.31 | 10,100,220 |
| 2023-04-12 | $11.11 | $11.54 | $11.05 | $11.46 | $11.46 | 10,175,330 |
| 2023-04-11 | $10.93 | $11.20 | $10.68 | $11.12 | $11.12 | 8,014,020 |
| 2023-04-10 | $11.70 | $11.75 | $10.87 | $10.90 | $10.90 | 13,629,940 |
| 2023-04-07 | $11.43 | $11.57 | $11.07 | $11.55 | $11.55 | 11,341,630 |
| 2023-04-06 | $11.55 | $11.59 | $11.24 | $11.35 | $11.35 | 11,312,030 |
| 2023-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-04-04 | $11.87 | $11.94 | $11.59 | $11.70 | $11.70 | 15,199,400 |
| 2023-04-03 | $11.49 | $11.83 | $11.30 | $11.81 | $11.81 | 14,010,300 |
| 2023-03-31 | $11.20 | $11.54 | $11.07 | $11.51 | $11.51 | 8,662,490 |
| 2023-03-30 | $11.50 | $11.70 | $11.20 | $11.26 | $11.26 | 12,640,970 |
| 2023-03-29 | $11.55 | $11.82 | $11.40 | $11.59 | $11.59 | 12,910,410 |
| 2023-03-28 | $12.22 | $12.22 | $11.60 | $11.63 | $11.63 | 21,169,450 |
| 2023-03-27 | $12.08 | $12.30 | $11.75 | $12.29 | $12.29 | 20,836,800 |
| 2023-03-24 | $11.90 | $12.26 | $11.50 | $11.97 | $11.97 | 20,826,760 |
| 2023-03-23 | $11.68 | $11.93 | $11.56 | $11.83 | $11.83 | 19,227,110 |
| 2023-03-22 | $11.11 | $11.90 | $10.99 | $11.64 | $11.64 | 24,481,500 |
| 2023-03-21 | $10.94 | $11.49 | $10.88 | $11.10 | $11.10 | 22,854,530 |
| 2023-03-20 | $11.65 | $11.70 | $10.80 | $10.80 | $10.80 | 25,503,990 |
| 2023-03-17 | $11.23 | $11.57 | $11.12 | $11.37 | $11.37 | 21,084,480 |
| 2023-03-16 | $11.40 | $11.45 | $10.85 | $11.15 | $11.15 | 21,296,090 |
| 2023-03-15 | $11.89 | $12.12 | $11.25 | $11.39 | $11.39 | 32,625,020 |
| 2023-03-14 | $11.69 | $12.68 | $11.42 | $11.94 | $11.94 | 51,734,740 |
| 2023-03-13 | $11.11 | $11.20 | $10.72 | $11.20 | $11.20 | 17,839,020 |
| 2023-03-10 | $10.51 | $11.38 | $10.45 | $11.10 | $11.10 | 24,496,280 |
| 2023-03-09 | $10.40 | $10.60 | $10.16 | $10.59 | $10.59 | 11,238,120 |
| 2023-03-08 | $10.05 | $10.46 | $10.05 | $10.43 | $10.43 | 10,476,070 |
| 2023-03-07 | $10.50 | $10.60 | $10.04 | $10.07 | $10.07 | 10,479,250 |
| 2023-03-06 | $10.66 | $10.70 | $10.40 | $10.49 | $10.49 | 11,219,820 |
| 2023-03-03 | $11.03 | $11.12 | $10.56 | $10.76 | $10.76 | 12,518,830 |
| 2023-03-02 | $11.07 | $11.35 | $10.98 | $11.02 | $11.02 | 18,840,940 |
| 2023-03-01 | $10.40 | $10.97 | $10.40 | $10.90 | $10.90 | 18,657,260 |
| 2023-02-28 | $10.63 | $10.68 | $10.35 | $10.50 | $10.50 | 9,964,760 |
| 2023-02-27 | $10.53 | $10.77 | $10.30 | $10.34 | $10.34 | 8,411,740 |
| 2023-02-24 | $10.40 | $10.62 | $10.34 | $10.46 | $10.46 | 8,059,440 |
| 2023-02-23 | $10.67 | $10.79 | $10.36 | $10.40 | $10.40 | 11,850,480 |
| 2023-02-22 | $10.66 | $10.80 | $10.40 | $10.71 | $10.71 | 14,703,440 |
| 2023-02-21 | $10.68 | $11.14 | $10.65 | $10.88 | $10.88 | 14,772,690 |
| 2023-02-20 | $10.56 | $10.88 | $10.43 | $10.77 | $10.77 | 19,924,870 |
| 2023-02-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 29,501,090 |
| 2023-02-16 | $11.10 | $11.22 | $10.68 | $10.83 | $10.83 | 21,791,050 |
| 2023-02-15 | $10.52 | $11.08 | $10.52 | $11.05 | $11.05 | 22,796,200 |
| 2023-02-14 | $10.90 | $11.08 | $10.57 | $10.68 | $10.68 | 20,510,560 |
| 2023-02-13 | $10.49 | $10.93 | $10.43 | $10.76 | $10.76 | 23,687,170 |
| 2023-02-10 | $10.83 | $11.70 | $10.66 | $10.74 | $10.74 | 35,184,180 |
| 2023-02-09 | $10.30 | $10.91 | $10.21 | $10.83 | $10.83 | 22,150,780 |
| 2023-02-08 | $10.37 | $11.07 | $10.15 | $10.50 | $10.50 | 26,181,580 |
| 2023-02-07 | $10.33 | $10.63 | $9.97 | $10.43 | $10.43 | 23,006,360 |
| 2023-02-06 | $10.44 | $10.75 | $10.12 | $10.70 | $10.70 | 33,400,330 |
| 2023-02-03 | $9.71 | $10.55 | $9.71 | $10.38 | $10.38 | 31,742,420 |
| 2023-02-02 | $9.70 | $10.08 | $9.63 | $9.81 | $9.81 | 21,328,650 |
| 2023-02-01 | $8.95 | $10.15 | $8.88 | $9.98 | $9.98 | 25,449,100 |
| 2023-01-31 | $8.81 | $8.95 | $8.81 | $8.90 | $8.90 | 5,301,200 |
| 2023-01-30 | $8.77 | $8.93 | $8.73 | $8.88 | $8.88 | 5,271,010 |
| 2023-01-20 | $8.59 | $8.81 | $8.56 | $8.65 | $8.65 | 4,762,500 |
| 2023-01-19 | $8.34 | $8.65 | $8.34 | $8.59 | $8.59 | 4,597,360 |
| 2023-01-18 | $8.20 | $8.45 | $8.15 | $8.39 | $8.39 | 4,864,500 |
| 2023-01-17 | $8.42 | $8.43 | $8.17 | $8.18 | $8.18 | 4,101,320 |
| 2023-01-16 | $8.21 | $8.48 | $8.21 | $8.34 | $8.34 | 4,319,740 |
| 2023-01-13 | $8.40 | $8.40 | $8.17 | $8.25 | $8.25 | 3,248,140 |
| 2023-01-12 | $8.40 | $8.49 | $8.30 | $8.37 | $8.37 | 3,046,420 |
| 2023-01-11 | $8.59 | $8.65 | $8.35 | $8.36 | $8.36 | 5,432,640 |
| 2023-01-10 | $8.60 | $8.79 | $8.53 | $8.64 | $8.64 | 4,129,960 |
| 2023-01-09 | $8.67 | $8.79 | $8.56 | $8.63 | $8.63 | 3,291,790 |
| 2023-01-06 | $8.70 | $8.87 | $8.63 | $8.63 | $8.63 | 4,094,190 |
| 2023-01-05 | $8.90 | $8.95 | $8.75 | $8.79 | $8.79 | 4,704,140 |
| 2023-01-04 | $8.86 | $8.98 | $8.72 | $8.88 | $8.88 | 7,544,400 |
| 2023-01-03 | $8.16 | $8.87 | $8.16 | $8.78 | $8.78 | 9,159,620 |
| 2023-01-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-12-30 | $8.01 | $8.28 | $7.96 | $8.16 | $8.16 | 4,224,870 |
| 2022-12-29 | $7.98 | $8.22 | $7.96 | $8.04 | $8.04 | 3,352,800 |
| 2022-12-28 | $8.25 | $8.28 | $7.96 | $7.99 | $7.99 | 5,306,640 |
| 2022-12-27 | $8.50 | $8.62 | $8.22 | $8.26 | $8.26 | 5,162,490 |
| 2022-12-26 | $8.39 | $8.51 | $8.29 | $8.49 | $8.49 | 5,262,780 |
| 2022-12-23 | $7.96 | $8.47 | $7.95 | $8.35 | $8.35 | 7,530,110 |
| 2022-12-22 | $7.98 | $8.29 | $7.98 | $8.02 | $8.02 | 6,167,950 |
| 2022-12-21 | $8.15 | $8.43 | $7.96 | $7.97 | $7.97 | 7,743,780 |
| 2022-12-20 | $8.51 | $8.77 | $8.01 | $8.10 | $8.10 | 9,882,670 |
| 2022-12-19 | $8.55 | $8.58 | $8.20 | $8.41 | $8.41 | 5,143,670 |
| 2022-12-16 | $8.51 | $8.64 | $8.26 | $8.62 | $8.62 | 7,635,950 |
| 2022-12-15 | $8.24 | $8.75 | $8.15 | $8.60 | $8.60 | 8,242,710 |
| 2022-12-14 | $8.20 | $8.34 | $8.18 | $8.20 | $8.20 | 2,764,650 |
| 2022-12-13 | $8.38 | $8.46 | $8.16 | $8.18 | $8.18 | 3,915,660 |
| 2022-12-12 | $8.30 | $8.41 | $8.16 | $8.37 | $8.37 | 4,569,690 |
| 2022-12-09 | $8.60 | $8.63 | $8.32 | $8.33 | $8.33 | 4,682,140 |
| 2022-12-08 | $8.78 | $8.81 | $8.55 | $8.57 | $8.57 | 3,167,260 |
| 2022-12-07 | $8.86 | $8.98 | $8.74 | $8.79 | $8.79 | 3,060,120 |
| 2022-12-06 | $9.05 | $9.16 | $8.84 | $8.91 | $8.91 | 3,647,120 |
| 2022-12-05 | $8.96 | $9.09 | $8.89 | $9.02 | $9.02 | 4,832,680 |
| 2022-12-01 | $8.49 | $8.63 | $8.45 | $8.58 | $8.58 | 4,625,570 |
| 2022-11-30 | $8.53 | $8.53 | $8.34 | $8.45 | $8.45 | 3,786,440 |
| 2022-11-29 | $8.45 | $8.58 | $8.41 | $8.53 | $8.53 | 3,771,600 |
| 2022-11-28 | $8.50 | $8.69 | $8.34 | $8.41 | $8.41 | 4,742,590 |
| 2022-11-25 | $8.78 | $8.79 | $8.51 | $8.63 | $8.63 | 3,865,820 |
| 2022-11-24 | $8.75 | $8.87 | $8.63 | $8.73 | $8.73 | 4,231,800 |
| 2022-11-23 | $8.98 | $8.98 | $8.55 | $8.68 | $8.68 | 6,792,250 |
| 2022-11-22 | $9.08 | $9.22 | $8.90 | $8.93 | $8.93 | 6,205,660 |
| 2022-11-21 | $9.11 | $9.25 | $8.91 | $9.15 | $9.15 | 6,473,960 |
| 2022-11-18 | $9.48 | $9.55 | $9.11 | $9.14 | $9.14 | 12,117,340 |
| 2022-11-17 | $9.16 | $9.34 | $9.06 | $9.33 | $9.33 | 7,430,200 |
| 2022-11-16 | $9.05 | $9.28 | $8.98 | $9.12 | $9.12 | 5,731,320 |
| 2022-11-15 | $8.85 | $9.27 | $8.85 | $9.08 | $9.08 | 7,430,260 |
| 2022-11-14 | $8.70 | $8.99 | $8.70 | $8.92 | $8.92 | 5,458,370 |
| 2022-11-11 | $9.18 | $9.20 | $8.81 | $8.82 | $8.82 | 9,003,950 |
| 2022-11-10 | $8.82 | $9.13 | $8.77 | $8.96 | $8.96 | 7,780,360 |
| 2022-11-09 | $8.90 | $8.99 | $8.73 | $8.86 | $8.86 | 4,766,810 |
| 2022-11-08 | $8.83 | $8.99 | $8.63 | $8.93 | $8.93 | 7,445,800 |
| 2022-11-07 | $8.74 | $9.13 | $8.71 | $8.86 | $8.86 | 7,603,760 |
| 2022-11-04 | $8.85 | $8.98 | $8.73 | $8.79 | $8.79 | 7,102,760 |
| 2022-11-03 | $8.67 | $8.99 | $8.64 | $8.92 | $8.92 | 8,176,420 |
| 2022-11-02 | $8.91 | $9.05 | $8.77 | $8.87 | $8.87 | 8,303,550 |
| 2022-11-01 | $8.92 | $9.08 | $8.75 | $8.91 | $8.91 | 11,091,910 |
| 2022-10-31 | $8.63 | $9.06 | $8.54 | $8.84 | $8.84 | 12,344,770 |
| 2022-10-28 | $8.62 | $8.95 | $8.40 | $8.45 | $8.45 | 10,984,180 |
| 2022-10-27 | $8.22 | $8.98 | $8.13 | $8.73 | $8.73 | 16,051,490 |
| 2022-10-26 | $7.97 | $8.34 | $7.85 | $8.22 | $8.22 | 6,444,350 |
| 2022-10-25 | $7.95 | $8.14 | $7.79 | $7.87 | $7.87 | 3,517,110 |
| 2022-10-24 | $8.12 | $8.34 | $7.95 | $8.01 | $8.01 | 4,831,330 |
| 2022-10-21 | $8.26 | $8.28 | $7.99 | $8.12 | $8.12 | 4,288,690 |
| 2022-10-20 | $8.18 | $8.31 | $8.02 | $8.15 | $8.15 | 5,132,180 |
| 2022-10-19 | $8.11 | $8.30 | $7.92 | $8.23 | $8.23 | 7,574,480 |
| 2022-10-18 | $8.22 | $8.27 | $8.00 | $8.07 | $8.07 | 3,774,610 |
| 2022-10-17 | $7.91 | $8.18 | $7.89 | $8.15 | $8.15 | 4,169,440 |
| 2022-10-14 | $7.71 | $7.94 | $7.61 | $7.93 | $7.93 | 4,918,850 |
| 2022-10-13 | $7.45 | $7.83 | $7.38 | $7.72 | $7.72 | 8,286,430 |
| 2022-10-12 | $7.07 | $7.45 | $6.96 | $7.41 | $7.41 | 5,792,270 |
| 2022-10-11 | $6.99 | $7.06 | $6.86 | $7.02 | $7.02 | 2,771,560 |
| 2022-10-10 | $7.12 | $7.19 | $6.94 | $6.97 | $6.97 | 3,286,140 |
| 2022-09-30 | $7.13 | $7.24 | $7.10 | $7.11 | $7.11 | 2,446,170 |
| 2022-09-29 | $7.38 | $7.45 | $7.12 | $7.17 | $7.17 | 3,431,910 |
| 2022-09-28 | $7.52 | $7.58 | $7.35 | $7.35 | $7.35 | 3,094,330 |
| 2022-09-27 | $7.31 | $7.53 | $7.31 | $7.52 | $7.52 | 3,596,080 |
| 2022-09-26 | $7.60 | $7.60 | $7.28 | $7.32 | $7.32 | 4,270,560 |
| 2022-09-23 | $7.95 | $8.00 | $7.63 | $7.64 | $7.64 | 4,153,310 |
| 2022-09-22 | $8.00 | $8.16 | $7.95 | $7.97 | $7.97 | 3,399,580 |
| 2022-09-21 | $7.94 | $8.08 | $7.66 | $8.06 | $8.06 | 4,886,220 |
| 2022-09-20 | $7.79 | $7.99 | $7.76 | $7.96 | $7.96 | 5,967,390 |
| 2022-09-19 | $8.10 | $8.13 | $7.61 | $7.74 | $7.74 | 8,576,710 |
| 2022-09-16 | $8.18 | $8.57 | $8.06 | $8.28 | $8.28 | 11,769,080 |
| 2022-09-15 | $8.24 | $8.28 | $7.96 | $8.09 | $8.09 | 3,081,280 |
| 2022-09-14 | $8.21 | $8.23 | $8.12 | $8.23 | $8.23 | 2,259,000 |
| 2022-09-13 | $8.17 | $8.35 | $8.17 | $8.29 | $8.29 | 3,113,130 |
| 2022-09-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-09-09 | $8.16 | $8.28 | $8.08 | $8.16 | $8.16 | 2,033,620 |
| 2022-09-08 | $8.35 | $8.39 | $8.12 | $8.16 | $8.16 | 2,612,320 |
| 2022-09-07 | $8.35 | $8.37 | $8.28 | $8.33 | $8.33 | 2,788,050 |
| 2022-09-06 | $8.44 | $8.47 | $8.30 | $8.39 | $8.39 | 3,205,360 |
| 2022-09-05 | $8.36 | $8.45 | $8.22 | $8.45 | $8.45 | 4,131,080 |
| 2022-09-02 | $8.04 | $8.38 | $8.04 | $8.36 | $8.36 | 4,730,820 |
| 2022-09-01 | $8.07 | $8.27 | $8.07 | $8.11 | $8.11 | 3,713,180 |
| 2022-08-31 | $8.30 | $8.34 | $8.03 | $8.07 | $8.07 | 3,640,870 |
| 2022-08-30 | $8.26 | $8.41 | $8.18 | $8.28 | $8.28 | 3,631,360 |
| 2022-08-29 | $8.17 | $8.24 | $7.92 | $8.23 | $8.23 | 2,986,810 |
| 2022-08-26 | $8.41 | $8.46 | $8.19 | $8.22 | $8.22 | 4,922,380 |
| 2022-08-25 | $8.58 | $8.63 | $8.31 | $8.41 | $8.41 | 4,665,120 |
| 2022-08-24 | $8.82 | $8.92 | $8.52 | $8.53 | $8.53 | 6,026,360 |
| 2022-08-23 | $8.91 | $9.00 | $8.80 | $8.89 | $8.89 | 4,064,720 |
| 2022-08-22 | $8.91 | $9.04 | $8.74 | $8.96 | $8.96 | 3,970,600 |
| 2022-08-19 | $9.02 | $9.33 | $8.94 | $8.95 | $8.95 | 5,934,790 |
| 2022-08-18 | $9.10 | $9.12 | $8.93 | $9.08 | $9.08 | 4,673,700 |
| 2022-08-17 | $9.17 | $9.17 | $8.99 | $9.12 | $9.12 | 4,986,550 |
| 2022-08-16 | $9.17 | $9.25 | $9.04 | $9.11 | $9.11 | 5,076,620 |
| 2022-08-15 | $9.34 | $9.34 | $9.15 | $9.18 | $9.18 | 4,892,540 |
| 2022-08-12 | $9.46 | $9.50 | $9.33 | $9.34 | $9.34 | 5,211,740 |
| 2022-08-11 | $9.36 | $9.44 | $9.28 | $9.41 | $9.41 | 4,676,290 |
| 2022-08-10 | $9.29 | $9.36 | $9.18 | $9.31 | $9.31 | 4,244,880 |
| 2022-08-09 | $9.38 | $9.47 | $9.26 | $9.34 | $9.34 | 3,987,200 |
| 2022-08-08 | $9.45 | $9.45 | $9.25 | $9.42 | $9.42 | 5,621,300 |
| 2022-08-05 | $9.30 | $9.39 | $9.17 | $9.35 | $9.35 | 7,348,990 |
| 2022-08-04 | $9.00 | $9.17 | $8.99 | $9.15 | $9.15 | 5,030,720 |
| 2022-08-03 | $8.78 | $9.22 | $8.78 | $8.94 | $8.94 | 9,791,480 |
| 2022-08-02 | $9.21 | $9.21 | $8.65 | $8.73 | $8.73 | 9,944,560 |
| 2022-08-01 | $9.46 | $9.51 | $9.22 | $9.33 | $9.33 | 7,197,750 |
| 2022-07-29 | $9.23 | $9.45 | $9.14 | $9.40 | $9.40 | 8,976,280 |
| 2022-07-28 | $9.30 | $9.39 | $9.21 | $9.24 | $9.24 | 5,501,600 |
| 2022-07-27 | $9.27 | $9.32 | $9.16 | $9.27 | $9.27 | 5,177,280 |
| 2022-07-26 | $9.21 | $9.33 | $9.12 | $9.29 | $9.29 | 5,331,300 |
| 2022-07-25 | $9.24 | $9.39 | $9.11 | $9.17 | $9.17 | 4,145,040 |
| 2022-07-22 | $9.24 | $9.39 | $9.11 | $9.23 | $9.23 | 6,033,770 |
| 2022-07-21 | $9.18 | $9.39 | $9.13 | $9.24 | $9.24 | 9,204,750 |
| 2022-07-20 | $9.24 | $9.44 | $9.07 | $9.26 | $9.26 | 17,861,260 |
| 2022-07-19 | $8.57 | $9.44 | $8.57 | $9.37 | $9.37 | 22,602,880 |
| 2022-07-18 | $8.33 | $8.64 | $8.33 | $8.57 | $8.57 | 4,476,540 |
| 2022-07-15 | $8.49 | $8.51 | $8.27 | $8.33 | $8.33 | 4,282,320 |
| 2022-07-14 | $8.56 | $8.63 | $8.50 | $8.51 | $8.51 | 3,449,560 |
| 2022-07-13 | $8.33 | $8.63 | $8.25 | $8.59 | $8.59 | 4,625,150 |
| 2022-07-12 | $8.69 | $8.73 | $8.32 | $8.32 | $8.32 | 7,013,300 |
| 2022-07-11 | $8.95 | $8.95 | $8.66 | $8.73 | $8.73 | 4,802,330 |
| 2022-07-08 | $8.81 | $9.02 | $8.80 | $8.92 | $8.92 | 5,322,920 |
| 2022-07-07 | $8.81 | $8.90 | $8.76 | $8.81 | $8.81 | 4,323,930 |
| 2022-07-06 | $8.84 | $8.93 | $8.71 | $8.75 | $8.75 | 4,580,330 |
| 2022-07-05 | $8.95 | $8.98 | $8.70 | $8.85 | $8.85 | 7,420,270 |
| 2022-07-04 | $9.04 | $9.07 | $8.89 | $8.95 | $8.95 | 5,508,300 |
| 2022-07-01 | $9.08 | $9.18 | $9.03 | $9.08 | $9.08 | 4,285,420 |
| 2022-06-30 | $9.15 | $9.20 | $9.03 | $9.08 | $9.08 | 6,159,460 |
| 2022-06-29 | $9.28 | $9.38 | $9.10 | $9.10 | $9.10 | 7,143,030 |
| 2022-06-28 | $9.10 | $9.32 | $8.97 | $9.27 | $9.27 | 9,809,820 |
| 2022-06-27 | $9.17 | $9.21 | $9.03 | $9.10 | $9.10 | 7,378,200 |
| 2022-06-24 | $9.18 | $9.30 | $9.13 | $9.16 | $9.16 | 9,665,310 |
| 2022-06-23 | $9.06 | $9.24 | $8.95 | $9.11 | $9.11 | 7,439,300 |
| 2022-06-22 | $9.17 | $9.21 | $8.95 | $9.00 | $9.00 | 5,634,570 |
| 2022-06-21 | $9.23 | $9.30 | $9.05 | $9.20 | $9.20 | 7,731,500 |
| 2022-06-20 | $9.14 | $9.23 | $9.00 | $9.18 | $9.18 | 6,802,530 |
| 2022-06-17 | $9.10 | $9.11 | $8.88 | $9.07 | $9.07 | 6,055,160 |
| 2022-06-16 | $8.93 | $9.18 | $8.92 | $9.10 | $9.10 | 7,642,240 |
| 2022-06-15 | $8.97 | $9.11 | $8.90 | $9.01 | $9.01 | 8,321,920 |
| 2022-06-14 | $8.93 | $8.98 | $8.56 | $8.96 | $8.96 | 6,897,710 |
| 2022-06-13 | $8.72 | $8.92 | $8.71 | $8.90 | $8.90 | 5,312,960 |
| 2022-06-10 | $8.60 | $8.84 | $8.55 | $8.76 | $8.76 | 4,696,080 |
| 2022-06-09 | $9.03 | $9.06 | $8.69 | $8.69 | $8.69 | 6,848,230 |
| 2022-06-08 | $8.91 | $9.23 | $8.82 | $9.01 | $9.01 | 7,574,790 |
| 2022-06-07 | $9.15 | $9.15 | $8.81 | $8.97 | $8.97 | 6,703,660 |
| 2022-06-06 | $8.84 | $9.17 | $8.84 | $9.08 | $9.08 | 7,570,710 |
| 2022-06-02 | $8.81 | $8.88 | $8.61 | $8.88 | $8.88 | 6,300,170 |
| 2022-06-01 | $8.75 | $8.90 | $8.72 | $8.78 | $8.78 | 5,664,630 |
| 2022-05-31 | $8.73 | $8.79 | $8.50 | $8.77 | $8.77 | 7,000,420 |
| 2022-05-30 | $8.82 | $8.88 | $8.62 | $8.70 | $8.70 | 5,569,160 |
| 2022-05-27 | $8.80 | $8.97 | $8.75 | $8.86 | $8.86 | 6,787,410 |
| 2022-05-26 | $8.61 | $8.83 | $8.55 | $8.76 | $8.76 | 6,325,040 |
| 2022-05-25 | $8.49 | $8.81 | $8.49 | $8.72 | $8.72 | 6,657,600 |
| 2022-05-24 | $8.96 | $9.05 | $8.45 | $8.45 | $8.45 | 9,401,950 |
| 2022-05-23 | $8.63 | $9.04 | $8.63 | $9.01 | $9.01 | 12,245,930 |
| 2022-05-20 | $8.69 | $8.78 | $8.53 | $8.62 | $8.62 | 9,129,860 |
| 2022-05-19 | $8.83 | $8.84 | $8.41 | $8.70 | $8.70 | 14,155,630 |
| 2022-05-18 | $8.90 | $9.87 | $8.90 | $9.00 | $9.00 | 22,688,380 |
| 2022-05-17 | $10.24 | $10.24 | $9.85 | $10.07 | $8.33 | 3,862,690 |
| 2022-05-16 | $10.11 | $10.27 | $10.06 | $10.21 | $8.45 | 4,198,400 |
| 2022-05-13 | $10.06 | $10.18 | $9.95 | $10.15 | $8.40 | 5,767,420 |
| 2022-05-12 | $9.82 | $10.12 | $9.78 | $10.02 | $8.29 | 5,636,890 |
| 2022-05-11 | $9.92 | $10.30 | $9.80 | $9.83 | $8.13 | 8,273,690 |
| 2022-05-10 | $9.68 | $9.94 | $9.61 | $9.93 | $8.21 | 6,146,590 |
| 2022-05-09 | $9.88 | $10.11 | $9.76 | $9.89 | $8.18 | 6,766,260 |
| 2022-05-06 | $9.38 | $10.05 | $9.27 | $9.74 | $8.06 | 9,534,170 |
| 2022-05-05 | $9.71 | $9.72 | $9.38 | $9.57 | $7.92 | 5,017,630 |
| 2022-05-04 | $9.51 | $9.51 | $9.51 | $9.51 | $7.87 | 0 |
| 2022-05-03 | $9.51 | $9.51 | $9.51 | $9.51 | $7.87 | 0 |
| 2022-04-29 | $9.15 | $9.64 | $9.15 | $9.51 | $7.87 | 8,219,750 |
| 2022-04-28 | $9.53 | $9.69 | $8.85 | $9.04 | $7.48 | 10,239,510 |
| 2022-04-27 | $9.21 | $9.74 | $9.13 | $9.72 | $8.04 | 6,418,130 |
| 2022-04-26 | $9.76 | $9.93 | $9.41 | $9.47 | $7.83 | 6,885,220 |
| 2022-04-25 | $10.46 | $10.47 | $9.66 | $9.70 | $8.02 | 8,212,970 |
| 2022-04-22 | $11.00 | $11.20 | $10.65 | $10.65 | $8.81 | 6,315,200 |
| 2022-04-21 | $11.58 | $11.80 | $11.00 | $11.09 | $9.17 | 7,559,080 |
| 2022-04-20 | $12.18 | $12.40 | $11.68 | $11.77 | $9.74 | 10,031,810 |
| 2022-04-19 | $11.70 | $11.82 | $11.50 | $11.71 | $9.69 | 5,037,690 |
| 2022-04-18 | $11.45 | $11.74 | $11.12 | $11.73 | $9.70 | 5,361,980 |
| 2022-04-15 | $11.49 | $11.79 | $11.22 | $11.60 | $9.60 | 8,046,180 |
| 2022-04-14 | $11.69 | $11.86 | $11.50 | $11.58 | $9.58 | 6,137,420 |
| 2022-04-13 | $12.37 | $12.38 | $11.55 | $11.55 | $9.55 | 9,365,620 |
| 2022-04-12 | $12.07 | $12.31 | $11.83 | $12.28 | $10.16 | 7,828,460 |
| 2022-04-11 | $12.98 | $13.08 | $12.16 | $12.29 | $10.17 | 9,097,850 |
| 2022-04-08 | $13.19 | $13.25 | $12.80 | $13.10 | $10.84 | 7,074,210 |
| 2022-04-07 | $13.33 | $13.48 | $12.80 | $12.97 | $10.73 | 8,756,300 |
| 2022-04-06 | $13.08 | $13.52 | $13.08 | $13.26 | $10.97 | 7,871,020 |
| 2022-04-05 | $13.07 | $13.07 | $13.07 | $13.07 | $10.81 | 0 |
| 2022-04-04 | $13.07 | $13.07 | $13.07 | $13.07 | $10.81 | 0 |
| 2022-04-01 | $13.80 | $13.89 | $13.07 | $13.07 | $10.81 | 11,864,700 |
| 2022-03-31 | $13.70 | $13.99 | $13.45 | $13.76 | $11.38 | 8,105,860 |
| 2022-03-30 | $14.19 | $14.35 | $13.41 | $13.79 | $11.41 | 13,707,740 |
| 2022-03-29 | $14.40 | $14.50 | $14.06 | $14.21 | $11.75 | 10,720,260 |
| 2022-03-28 | $14.08 | $15.06 | $14.00 | $14.64 | $12.11 | 15,652,340 |
| 2022-03-25 | $14.55 | $14.60 | $14.01 | $14.03 | $11.61 | 11,513,340 |
| 2022-03-24 | $14.21 | $14.77 | $13.95 | $14.61 | $12.09 | 15,201,790 |
| 2022-03-23 | $15.01 | $15.16 | $14.33 | $14.41 | $11.92 | 17,972,320 |
| 2022-03-22 | $16.00 | $16.00 | $14.90 | $15.17 | $12.55 | 22,813,730 |
| 2022-03-21 | $15.85 | $16.20 | $15.71 | $16.16 | $13.37 | 19,128,460 |
| 2022-03-18 | $16.01 | $16.17 | $15.64 | $15.91 | $13.16 | 22,304,360 |
| 2022-03-17 | $16.68 | $16.75 | $15.82 | $16.47 | $13.62 | 41,367,560 |
| 2022-03-16 | $16.18 | $17.36 | $15.61 | $17.09 | $14.14 | 46,586,890 |
| 2022-03-15 | $14.88 | $16.83 | $14.81 | $15.79 | $13.06 | 38,230,860 |
| 2022-03-14 | $15.56 | $16.08 | $14.91 | $15.00 | $12.41 | 23,069,950 |
| 2022-03-10 | $15.20 | $15.35 | $14.73 | $14.85 | $12.28 | 20,932,530 |
| 2022-03-09 | $14.63 | $15.03 | $13.35 | $14.95 | $12.37 | 22,400,800 |
| 2022-03-08 | $14.74 | $15.18 | $14.21 | $14.68 | $12.14 | 20,302,110 |
| 2022-03-07 | $14.52 | $15.15 | $14.40 | $14.60 | $12.08 | 12,700,770 |
| 2022-03-04 | $15.05 | $15.68 | $14.74 | $14.96 | $12.38 | 21,148,150 |
| 2022-03-03 | $15.26 | $15.35 | $14.75 | $14.99 | $12.40 | 16,665,800 |
| 2022-03-02 | $15.15 | $15.75 | $14.90 | $15.26 | $12.62 | 19,352,390 |
| 2022-03-01 | $14.88 | $15.31 | $14.61 | $15.04 | $12.44 | 13,534,450 |
| 2022-02-28 | $14.71 | $14.98 | $14.42 | $14.81 | $12.25 | 13,761,710 |
| 2022-02-25 | $15.40 | $15.40 | $14.41 | $15.15 | $12.53 | 23,127,890 |
| 2022-02-24 | $14.98 | $15.73 | $14.28 | $14.69 | $12.15 | 28,176,070 |
| 2022-02-23 | $15.03 | $15.37 | $14.60 | $15.29 | $12.65 | 24,334,290 |
| 2022-02-22 | $14.42 | $15.23 | $14.30 | $15.05 | $12.45 | 26,175,180 |
| 2022-02-21 | $14.19 | $15.06 | $14.03 | $14.87 | $12.30 | 25,846,570 |
| 2022-02-18 | $13.16 | $13.90 | $13.03 | $13.85 | $11.46 | 16,468,730 |
| 2022-02-17 | $13.18 | $13.54 | $12.90 | $12.93 | $10.70 | 10,483,730 |
| 2022-02-16 | $13.37 | $13.50 | $12.94 | $13.32 | $11.02 | 10,313,690 |
| 2022-02-15 | $13.30 | $13.39 | $12.89 | $13.05 | $10.80 | 7,786,900 |
| 2022-02-14 | $13.30 | $13.54 | $12.97 | $13.28 | $10.99 | 6,927,420 |
| 2022-02-11 | $13.69 | $13.95 | $13.35 | $13.50 | $11.17 | 10,534,800 |
| 2022-02-10 | $13.75 | $13.98 | $13.64 | $13.74 | $11.37 | 9,993,880 |
| 2022-02-09 | $13.29 | $14.25 | $13.01 | $14.02 | $11.60 | 15,407,270 |
| 2022-02-08 | $12.90 | $13.36 | $12.83 | $13.18 | $10.90 | 10,461,460 |
| 2022-02-07 | $12.90 | $13.02 | $12.52 | $12.86 | $10.64 | 9,005,830 |
| 2022-02-04 | $12.56 | $12.56 | $12.56 | $12.56 | $10.39 | 0 |
| 2022-02-03 | $12.56 | $12.56 | $12.56 | $12.56 | $10.39 | 0 |
| 2022-02-02 | $12.56 | $12.56 | $12.56 | $12.56 | $10.39 | 0 |
| 2022-02-01 | $12.56 | $12.56 | $12.56 | $12.56 | $10.39 | 0 |
| 2022-01-28 | $12.49 | $12.77 | $12.33 | $12.56 | $10.39 | 8,559,170 |
| 2022-01-27 | $13.45 | $13.45 | $12.25 | $12.31 | $10.18 | 13,724,490 |
| 2022-01-26 | $13.63 | $14.14 | $13.19 | $13.38 | $11.07 | 12,494,370 |
| 2022-01-25 | $15.10 | $15.49 | $13.50 | $13.60 | $11.25 | 23,372,810 |
| 2022-01-24 | $15.60 | $16.15 | $15.31 | $15.46 | $12.79 | 17,285,520 |
| 2022-01-21 | $15.79 | $16.37 | $15.58 | $15.80 | $13.07 | 18,925,670 |
| 2022-01-20 | $16.59 | $16.65 | $15.51 | $15.78 | $13.05 | 25,230,370 |
| 2022-01-19 | $16.23 | $16.95 | $16.06 | $16.71 | $13.82 | 30,626,350 |
| 2022-01-18 | $15.50 | $18.50 | $15.15 | $16.94 | $14.01 | 50,849,140 |
| 2022-01-17 | $15.00 | $16.09 | $14.70 | $15.60 | $12.90 | 34,721,060 |
| 2022-01-14 | $14.55 | $14.84 | $14.38 | $14.60 | $12.08 | 10,191,910 |
| 2022-01-13 | $14.28 | $14.87 | $14.17 | $14.74 | $12.19 | 14,014,550 |
| 2022-01-12 | $14.39 | $14.39 | $14.02 | $14.17 | $11.72 | 4,250,180 |
| 2022-01-11 | $14.45 | $14.64 | $13.96 | $14.08 | $11.65 | 6,382,870 |
| 2022-01-10 | $14.01 | $14.66 | $13.70 | $14.45 | $11.95 | 8,122,910 |
| 2022-01-07 | $14.98 | $15.18 | $14.14 | $14.15 | $11.70 | 13,245,540 |
| 2022-01-06 | $15.00 | $15.15 | $14.56 | $15.04 | $12.44 | 10,907,560 |
| 2022-01-05 | $14.85 | $15.57 | $14.71 | $15.22 | $12.59 | 20,569,510 |
| 2022-01-04 | $14.53 | $15.18 | $14.53 | $14.98 | $12.39 | 12,756,680 |
| 2022-01-03 | $14.53 | $14.53 | $14.53 | $14.53 | $12.02 | 0 |
| 2021-12-31 | $14.77 | $14.94 | $14.31 | $14.53 | $12.02 | 9,272,180 |
| 2021-12-30 | $14.14 | $14.99 | $14.10 | $14.59 | $12.07 | 12,832,060 |
| 2021-12-29 | $14.35 | $14.50 | $14.00 | $14.19 | $11.74 | 7,182,280 |
| 2021-12-28 | $14.14 | $14.88 | $14.08 | $14.50 | $11.99 | 9,218,350 |
| 2021-12-27 | $13.90 | $14.21 | $13.67 | $14.16 | $11.71 | 8,142,660 |
| 2021-12-24 | $14.77 | $15.05 | $14.00 | $14.06 | $11.63 | 11,879,010 |
| 2021-12-23 | $15.38 | $15.84 | $14.76 | $14.78 | $12.23 | 13,462,760 |
| 2021-12-22 | $14.56 | $15.25 | $14.40 | $15.15 | $12.53 | 13,132,590 |
| 2021-12-21 | $14.87 | $15.25 | $14.70 | $14.83 | $12.27 | 12,314,400 |
| 2021-12-20 | $14.89 | $15.00 | $14.37 | $14.59 | $12.07 | 11,888,690 |
| 2021-12-17 | $15.51 | $15.59 | $14.66 | $15.06 | $12.46 | 21,355,500 |
| 2021-12-16 | $14.80 | $16.00 | $14.75 | $15.70 | $12.99 | 32,035,470 |
| 2021-12-15 | $14.60 | $15.10 | $14.51 | $14.75 | $12.20 | 16,874,050 |
| 2021-12-14 | $14.55 | $15.06 | $14.26 | $14.79 | $12.23 | 20,634,930 |
| 2021-12-13 | $13.90 | $14.60 | $13.70 | $14.51 | $12.00 | 17,496,280 |
| 2021-12-07 | $13.86 | $14.58 | $13.50 | $14.15 | $11.70 | 20,826,000 |
| 2021-12-06 | $13.53 | $13.78 | $13.09 | $13.19 | $10.91 | 8,077,010 |
| 2021-12-03 | $13.58 | $13.58 | $13.58 | $13.58 | $11.23 | 9,810,340 |
| 2021-12-02 | $13.82 | $13.82 | $13.82 | $13.82 | $11.43 | 13,165,960 |
| 2021-12-01 | $14.25 | $14.86 | $14.23 | $14.63 | $12.10 | 16,158,380 |
| 2021-11-30 | $14.18 | $14.70 | $14.11 | $14.29 | $11.82 | 12,469,590 |
| 2021-11-29 | $14.03 | $14.48 | $13.82 | $14.04 | $11.61 | 10,237,520 |
| 2021-11-26 | $14.13 | $14.88 | $13.93 | $14.35 | $11.87 | 17,313,180 |
| 2021-11-25 | $14.70 | $15.10 | $14.16 | $14.37 | $11.89 | 21,757,900 |
| 2021-11-24 | $14.15 | $15.68 | $13.85 | $15.03 | $12.43 | 30,822,530 |
| 2021-11-23 | $14.00 | $14.50 | $13.74 | $14.34 | $11.86 | 20,120,760 |
| 2021-11-22 | $13.85 | $14.14 | $13.66 | $14.05 | $11.62 | 14,679,650 |
| 2021-11-19 | $13.95 | $14.14 | $13.71 | $13.89 | $11.49 | 14,436,500 |
| 2021-11-18 | $14.70 | $14.78 | $13.80 | $13.91 | $11.51 | 27,119,370 |
| 2021-11-17 | $14.41 | $15.18 | $14.06 | $14.93 | $12.35 | 29,414,170 |
| 2021-11-16 | $16.15 | $16.78 | $14.60 | $14.64 | $12.11 | 47,309,010 |
| 2021-11-15 | $13.31 | $15.24 | $13.10 | $15.24 | $12.61 | 32,996,410 |
| 2021-11-12 | $12.23 | $12.75 | $12.21 | $12.70 | $10.51 | 11,024,200 |
| 2021-11-11 | $12.27 | $12.69 | $12.09 | $12.31 | $10.18 | 9,729,980 |
| 2021-11-10 | $11.80 | $12.34 | $11.78 | $12.24 | $10.13 | 9,336,440 |
| 2021-11-09 | $11.85 | $12.30 | $11.82 | $12.00 | $9.93 | 7,503,800 |
| 2021-11-08 | $11.89 | $11.92 | $11.55 | $11.91 | $9.85 | 6,365,500 |
| 2021-11-05 | $11.64 | $11.64 | $11.64 | $11.64 | $9.63 | 10,463,850 |
| 2021-11-04 | $11.77 | $11.85 | $11.52 | $11.64 | $9.63 | 6,749,030 |
| 2021-11-03 | $11.24 | $11.51 | $11.18 | $11.47 | $9.49 | 5,433,940 |
| 2021-11-02 | $11.65 | $11.73 | $11.13 | $11.17 | $9.24 | 6,508,150 |
| 2021-11-01 | $11.29 | $11.63 | $11.21 | $11.60 | $9.60 | 5,187,510 |
| 2021-10-29 | $11.21 | $11.53 | $11.11 | $11.36 | $9.40 | 5,457,740 |
| 2021-10-28 | $11.28 | $11.82 | $11.20 | $11.26 | $9.31 | 7,689,420 |
| 2021-10-27 | $12.16 | $12.25 | $11.41 | $11.57 | $9.57 | 9,844,880 |
| 2021-10-26 | $12.56 | $12.69 | $12.16 | $12.25 | $10.13 | 7,495,210 |
| 2021-10-25 | $12.58 | $12.79 | $12.22 | $12.64 | $10.46 | 6,581,540 |
| 2021-10-22 | $12.94 | $13.14 | $12.57 | $12.66 | $10.47 | 8,740,220 |
| 2021-10-21 | $12.90 | $13.28 | $12.82 | $12.87 | $10.65 | 10,791,980 |
| 2021-10-20 | $14.00 | $14.00 | $13.18 | $13.32 | $11.02 | 16,647,470 |
| 2021-10-19 | $12.92 | $13.70 | $12.87 | $13.68 | $11.32 | 15,389,230 |
| 2021-10-18 | $12.70 | $12.98 | $12.46 | $12.95 | $10.71 | 6,735,130 |
| 2021-10-15 | $12.63 | $13.01 | $12.51 | $12.80 | $10.59 | 7,465,820 |
| 2021-10-14 | $12.62 | $12.79 | $12.35 | $12.68 | $10.49 | 6,498,000 |
| 2021-10-13 | $12.66 | $12.91 | $12.48 | $12.78 | $10.57 | 6,852,770 |
| 2021-10-12 | $13.35 | $13.35 | $12.40 | $12.66 | $10.47 | 11,563,650 |
| 2021-10-11 | $13.20 | $13.53 | $12.82 | $13.39 | $11.08 | 11,223,940 |
| 2021-09-30 | $12.94 | $13.75 | $12.91 | $13.56 | $11.22 | 16,313,240 |
| 2021-09-29 | $14.09 | $14.18 | $12.53 | $12.63 | $10.45 | 19,449,930 |
| 2021-09-28 | $15.04 | $15.50 | $13.76 | $14.19 | $11.74 | 18,834,160 |
| 2021-09-27 | $16.19 | $17.47 | $15.02 | $15.13 | $12.52 | 33,934,150 |
| 2021-09-24 | $15.00 | $16.74 | $14.70 | $15.52 | $12.84 | 32,178,330 |
| 2021-09-23 | $14.07 | $15.59 | $13.87 | $14.66 | $12.13 | 26,312,970 |
| 2021-09-22 | $13.59 | $14.16 | $13.52 | $14.16 | $11.71 | 9,691,890 |
| 2021-09-21 | $13.80 | $13.80 | $13.80 | $13.80 | $11.42 | 0 |
| 2021-09-20 | $13.80 | $13.80 | $13.80 | $13.80 | $11.42 | 0 |
| 2021-09-17 | $14.00 | $14.15 | $13.59 | $13.80 | $11.42 | 11,395,930 |
| 2021-09-16 | $13.90 | $14.50 | $13.75 | $14.26 | $11.80 | 17,712,700 |
| 2021-09-15 | $14.12 | $14.73 | $14.01 | $14.08 | $11.65 | 24,405,740 |
| 2021-09-14 | $13.18 | $15.50 | $13.15 | $14.84 | $12.28 | 35,874,320 |
| 2021-09-13 | $13.46 | $13.48 | $12.88 | $13.01 | $10.76 | 8,240,340 |
| 2021-09-09 | $13.75 | $14.01 | $13.40 | $13.46 | $11.13 | 10,721,480 |
| 2021-09-08 | $13.92 | $14.02 | $13.56 | $13.94 | $11.53 | 12,426,700 |
| 2021-09-07 | $14.07 | $14.46 | $13.85 | $13.92 | $11.51 | 15,015,370 |
| 2021-09-06 | $13.97 | $14.35 | $13.54 | $14.25 | $11.79 | 23,912,650 |
| 2021-09-03 | $12.54 | $15.00 | $12.45 | $14.56 | $12.04 | 33,162,420 |
| 2021-09-02 | $12.46 | $12.58 | $12.21 | $12.55 | $10.38 | 5,892,140 |
| 2021-09-01 | $12.65 | $12.77 | $12.11 | $12.46 | $10.31 | 8,714,640 |
| 2021-08-31 | $12.65 | $13.15 | $12.42 | $12.88 | $10.65 | 7,080,400 |
| 2021-08-30 | $12.89 | $13.24 | $12.60 | $12.67 | $10.48 | 6,245,350 |
| 2021-08-27 | $12.70 | $12.94 | $12.31 | $12.80 | $10.59 | 8,128,470 |
| 2021-08-26 | $13.50 | $13.50 | $12.62 | $12.67 | $10.48 | 7,886,800 |
| 2021-08-25 | $13.35 | $13.54 | $13.13 | $13.26 | $10.97 | 6,397,370 |
| 2021-08-24 | $13.34 | $13.60 | $13.26 | $13.41 | $11.09 | 7,344,630 |
| 2021-08-23 | $12.81 | $13.50 | $12.81 | $13.39 | $11.08 | 9,824,760 |
| 2021-08-20 | $12.88 | $13.06 | $12.58 | $12.81 | $10.60 | 8,653,310 |
| 2021-08-19 | $13.13 | $14.14 | $13.10 | $13.18 | $10.90 | 13,568,430 |
| 2021-08-18 | $12.88 | $13.13 | $12.80 | $12.99 | $10.75 | 7,029,110 |
| 2021-08-17 | $13.39 | $13.55 | $12.84 | $12.92 | $10.69 | 9,533,380 |
| 2021-08-16 | $13.57 | $13.69 | $13.36 | $13.37 | $11.06 | 7,124,930 |
| 2021-08-13 | $13.90 | $13.90 | $13.35 | $13.50 | $11.17 | 11,211,690 |
| 2021-08-12 | $13.90 | $14.54 | $13.72 | $13.90 | $11.50 | 11,506,960 |
| 2021-08-11 | $14.18 | $14.23 | $13.75 | $13.78 | $11.40 | 8,813,960 |
| 2021-08-10 | $14.03 | $14.25 | $13.84 | $14.10 | $11.66 | 9,753,460 |
| 2021-08-09 | $14.00 | $14.20 | $13.56 | $14.12 | $11.68 | 11,282,430 |
| 2021-08-06 | $14.37 | $14.53 | $13.80 | $13.85 | $11.46 | 13,045,870 |
| 2021-08-05 | $14.61 | $14.73 | $13.80 | $14.10 | $11.66 | 14,480,370 |
| 2021-08-04 | $14.36 | $15.00 | $14.36 | $14.73 | $12.18 | 13,227,540 |
| 2021-08-03 | $15.20 | $15.36 | $14.60 | $14.60 | $12.08 | 14,015,890 |
| 2021-08-02 | $14.95 | $14.99 | $14.47 | $14.75 | $12.20 | 13,690,710 |
| 2021-07-30 | $14.35 | $16.24 | $14.35 | $15.03 | $12.43 | 23,875,170 |
| 2021-07-29 | $14.10 | $14.60 | $14.01 | $14.30 | $11.83 | 14,082,980 |
| 2021-07-28 | $15.57 | $15.57 | $12.51 | $13.88 | $11.48 | 17,150,800 |
| 2021-07-27 | $15.29 | $15.85 | $14.92 | $15.60 | $12.90 | 16,758,960 |
| 2021-07-26 | $15.85 | $15.99 | $14.68 | $15.22 | $12.59 | 17,105,860 |
| 2021-07-23 | $16.16 | $16.74 | $15.70 | $16.00 | $13.24 | 18,652,200 |
| 2021-07-22 | $16.80 | $16.82 | $16.06 | $16.24 | $13.43 | 14,786,610 |
| 2021-07-21 | $16.01 | $16.66 | $15.99 | $16.55 | $13.69 | 16,815,670 |
| 2021-07-20 | $15.90 | $16.25 | $15.72 | $16.08 | $13.30 | 13,345,760 |
| 2021-07-19 | $16.44 | $16.77 | $15.80 | $16.05 | $13.28 | 21,915,570 |
| 2021-07-16 | $17.97 | $18.47 | $17.15 | $17.15 | $14.19 | 21,056,740 |
| 2021-07-15 | $18.17 | $18.54 | $17.53 | $17.89 | $14.80 | 20,919,320 |
| 2021-07-14 | $18.60 | $19.37 | $17.82 | $18.70 | $15.47 | 29,903,380 |
| 2021-07-13 | $19.00 | $19.37 | $18.11 | $18.60 | $15.39 | 26,533,250 |
| 2021-07-12 | $17.97 | $19.51 | $17.30 | $19.18 | $15.87 | 34,208,830 |
| 2021-07-09 | $18.44 | $19.05 | $17.60 | $18.04 | $14.92 | 25,348,320 |
| 2021-07-08 | $19.00 | $20.08 | $18.48 | $19.06 | $15.77 | 33,262,140 |
| 2021-07-07 | $18.60 | $19.74 | $17.01 | $19.05 | $15.76 | 33,788,940 |
| 2021-07-06 | $18.05 | $20.60 | $18.05 | $19.36 | $16.01 | 47,976,080 |
| 2021-07-05 | $18.01 | $18.55 | $17.50 | $18.10 | $14.97 | 27,557,630 |
| 2021-07-01 | $18.50 | $18.50 | $16.43 | $16.43 | $13.59 | 31,870,480 |
| 2021-06-30 | $18.03 | $18.95 | $17.95 | $18.41 | $15.23 | 27,166,680 |
| 2021-06-29 | $20.15 | $21.12 | $18.45 | $18.52 | $15.32 | 37,142,060 |
| 2021-06-28 | $19.50 | $21.20 | $18.78 | $20.40 | $16.88 | 37,144,630 |
| 2021-06-25 | $22.50 | $23.56 | $18.48 | $19.99 | $16.54 | 51,518,350 |
| 2021-06-24 | $21.50 | $25.65 | $21.50 | $23.10 | $19.11 | 61,711,800 |
| 2021-06-23 | $20.60 | $23.80 | $20.24 | $22.02 | $18.22 | 56,110,860 |
| 2021-06-22 | $20.22 | $21.51 | $19.70 | $20.20 | $16.71 | 42,177,800 |
| 2021-06-21 | $18.63 | $21.77 | $18.63 | $21.24 | $17.57 | 53,400,010 |
| 2021-06-18 | $19.00 | $21.50 | $18.70 | $19.19 | $15.87 | 47,085,710 |
| 2021-06-17 | $18.72 | $21.90 | $18.20 | $20.57 | $17.02 | 55,054,960 |
| 2021-06-16 | $17.76 | $20.88 | $16.46 | $19.99 | $16.54 | 60,908,660 |
| 2021-06-15 | $18.60 | $21.05 | $17.30 | $18.70 | $15.47 | 65,206,560 |
| 2021-06-14 | $18.30 | $18.30 | $18.30 | $18.30 | $15.14 | 0 |
| 2021-06-11 | $18.30 | $18.30 | $17.38 | $18.30 | $15.14 | 30,240,990 |
| 2021-06-10 | $13.61 | $15.25 | $13.60 | $15.25 | $12.61 | 23,097,280 |
| 2021-06-09 | $10.59 | $12.71 | $10.48 | $12.71 | $10.51 | 25,169,520 |
| 2021-06-08 | $10.37 | $10.80 | $10.16 | $10.59 | $8.76 | 6,227,710 |
| 2021-06-07 | $9.85 | $10.47 | $9.71 | $10.35 | $8.56 | 4,690,310 |
| 2021-06-04 | $9.84 | $10.07 | $9.69 | $9.83 | $8.13 | 2,110,400 |
| 2021-06-03 | $10.10 | $10.38 | $9.83 | $9.85 | $8.15 | 3,232,650 |
| 2021-06-02 | $10.11 | $10.15 | $9.96 | $10.04 | $8.31 | 1,649,130 |
| 2021-06-01 | $10.15 | $10.35 | $10.04 | $10.11 | $8.36 | 2,988,850 |
| 2021-05-31 | $9.97 | $10.47 | $9.96 | $10.22 | $8.45 | 4,011,460 |
| 2021-05-28 | $9.80 | $9.94 | $9.66 | $9.94 | $8.22 | 2,482,290 |
| 2021-05-27 | $9.55 | $10.20 | $9.50 | $9.86 | $8.16 | 3,239,120 |
| 2021-05-26 | $9.62 | $9.99 | $9.54 | $9.56 | $7.91 | 3,462,610 |
| 2021-05-25 | $12.80 | $12.80 | $12.30 | $12.57 | $7.95 | 1,751,790 |
| 2021-05-24 | $12.13 | $12.76 | $12.08 | $12.70 | $8.03 | 1,986,030 |
| 2021-05-21 | $12.06 | $12.43 | $12.05 | $12.13 | $7.67 | 749,700 |
| 2021-05-20 | $12.43 | $12.43 | $12.03 | $12.06 | $7.62 | 1,397,990 |
| 2021-05-19 | $12.58 | $12.73 | $12.45 | $12.45 | $7.87 | 1,223,100 |
| 2021-05-18 | $12.57 | $12.68 | $12.49 | $12.60 | $7.96 | 1,340,360 |
| 2021-05-17 | $13.00 | $13.00 | $12.53 | $12.55 | $7.93 | 1,663,300 |
| 2021-05-14 | $13.05 | $13.17 | $12.78 | $13.01 | $8.22 | 2,122,460 |
| 2021-05-13 | $12.85 | $13.08 | $12.75 | $12.76 | $8.07 | 2,537,490 |
| 2021-05-12 | $11.88 | $13.12 | $11.85 | $13.03 | $8.24 | 4,376,700 |
| 2021-05-11 | $11.68 | $12.32 | $11.68 | $12.08 | $7.64 | 2,132,110 |
| 2021-05-10 | $11.77 | $11.98 | $11.41 | $11.58 | $7.32 | 1,531,250 |
| 2021-05-07 | $11.73 | $11.89 | $11.50 | $11.75 | $7.43 | 1,480,680 |
| 2021-05-06 | $11.62 | $11.78 | $11.33 | $11.63 | $7.35 | 1,519,580 |
| 2021-05-05 | $11.73 | $11.73 | $11.73 | $11.73 | $7.42 | 0 |
| 2021-05-04 | $11.73 | $11.73 | $11.73 | $11.73 | $7.42 | 0 |
| 2021-04-30 | $12.57 | $12.91 | $11.38 | $11.73 | $7.42 | 5,130,160 |
| 2021-04-29 | $12.30 | $12.96 | $12.10 | $12.38 | $7.83 | 2,458,960 |
| 2021-04-28 | $12.78 | $12.78 | $12.52 | $12.58 | $7.95 | 1,554,450 |
| 2021-04-27 | $12.78 | $13.06 | $12.56 | $12.60 | $7.96 | 2,068,430 |
| 2021-04-26 | $13.31 | $13.34 | $12.58 | $12.72 | $8.04 | 2,675,940 |
| 2021-04-23 | $13.10 | $13.35 | $12.91 | $13.24 | $8.37 | 3,290,370 |
| 2021-04-22 | $13.26 | $13.35 | $13.03 | $13.11 | $8.29 | 2,463,820 |
| 2021-04-21 | $13.24 | $13.44 | $13.04 | $13.26 | $8.38 | 3,004,110 |
| 2021-04-20 | $12.99 | $13.62 | $12.73 | $13.27 | $8.39 | 5,424,760 |
| 2021-04-19 | $12.62 | $12.93 | $12.51 | $12.82 | $8.10 | 4,262,970 |
| 2021-04-16 | $12.00 | $12.96 | $11.85 | $12.80 | $8.09 | 5,111,140 |
| 2021-04-15 | $12.00 | $12.48 | $11.71 | $12.12 | $7.66 | 6,176,060 |
| 2021-04-14 | $11.54 | $11.74 | $11.41 | $11.60 | $7.33 | 1,296,310 |
| 2021-04-13 | $11.25 | $11.79 | $11.21 | $11.70 | $7.40 | 2,451,640 |
| 2021-04-12 | $11.27 | $11.43 | $11.17 | $11.28 | $7.13 | 683,010 |
| 2021-04-09 | $11.13 | $11.44 | $11.00 | $11.30 | $7.14 | 865,340 |
| 2021-04-08 | $11.38 | $11.48 | $11.14 | $11.15 | $7.05 | 749,060 |
| 2021-04-07 | $11.31 | $11.40 | $11.21 | $11.39 | $7.20 | 784,070 |
| 2021-04-06 | $11.08 | $11.35 | $11.00 | $11.29 | $7.14 | 925,370 |
| 2021-04-05 | $11.02 | $11.02 | $11.02 | $11.02 | $6.97 | 0 |
| 2021-04-02 | $10.82 | $11.15 | $10.76 | $11.02 | $6.97 | 926,410 |
| 2021-04-01 | $11.01 | $11.07 | $10.76 | $10.81 | $6.83 | 1,163,340 |
| 2021-03-31 | $10.77 | $11.11 | $10.77 | $11.07 | $7.00 | 1,118,810 |
| 2021-03-30 | $11.04 | $11.14 | $10.76 | $10.84 | $6.85 | 1,110,150 |
| 2021-03-29 | $11.54 | $11.58 | $11.10 | $11.10 | $7.02 | 1,404,770 |
| 2021-03-26 | $11.51 | $11.69 | $11.42 | $11.48 | $7.26 | 918,400 |
| 2021-03-25 | $11.35 | $11.61 | $11.22 | $11.52 | $7.28 | 928,740 |
| 2021-03-24 | $11.46 | $11.61 | $11.28 | $11.36 | $7.18 | 818,610 |
| 2021-03-23 | $11.60 | $11.60 | $11.24 | $11.46 | $7.24 | 942,450 |
| 2021-03-22 | $11.26 | $11.58 | $11.20 | $11.53 | $7.29 | 1,022,740 |
| 2021-03-19 | $11.03 | $11.40 | $11.03 | $11.20 | $7.08 | 734,060 |
| 2021-03-18 | $11.43 | $11.46 | $11.02 | $11.18 | $7.07 | 1,044,410 |
| 2021-03-17 | $11.32 | $11.50 | $11.28 | $11.50 | $7.27 | 500,900 |
| 2021-03-16 | $11.14 | $11.37 | $10.92 | $11.37 | $7.19 | 670,080 |
| 2021-03-15 | $11.03 | $11.16 | $10.90 | $11.06 | $6.99 | 913,760 |
| 2021-03-12 | $11.10 | $11.17 | $10.90 | $10.97 | $6.93 | 642,380 |
| 2021-03-11 | $11.00 | $11.15 | $10.71 | $11.13 | $7.04 | 815,100 |
| 2021-03-10 | $11.27 | $11.36 | $10.86 | $10.88 | $6.88 | 916,900 |
| 2021-03-09 | $11.64 | $11.83 | $11.10 | $11.24 | $7.11 | 1,342,020 |
| 2021-03-08 | $11.87 | $11.97 | $11.64 | $11.66 | $7.37 | 1,010,780 |
| 2021-03-05 | $11.50 | $11.76 | $11.45 | $11.74 | $7.42 | 855,780 |
| 2021-03-04 | $11.67 | $11.77 | $11.49 | $11.49 | $7.26 | 960,190 |
| 2021-03-03 | $11.60 | $11.83 | $11.46 | $11.73 | $7.42 | 1,058,970 |
| 2021-03-02 | $11.85 | $11.93 | $11.62 | $11.75 | $7.43 | 1,178,280 |
| 2021-03-01 | $11.93 | $12.27 | $11.77 | $11.83 | $7.48 | 1,958,180 |
| 2021-02-26 | $11.21 | $11.76 | $11.16 | $11.66 | $7.37 | 1,408,320 |
| 2021-02-25 | $11.56 | $11.56 | $11.21 | $11.27 | $7.12 | 709,460 |
| 2021-02-24 | $11.41 | $11.64 | $11.36 | $11.49 | $7.26 | 636,850 |
| 2021-02-23 | $11.38 | $11.62 | $11.25 | $11.41 | $7.21 | 933,880 |
| 2021-02-22 | $11.45 | $11.77 | $11.37 | $11.48 | $7.26 | 1,533,890 |
| 2021-02-19 | $10.88 | $11.33 | $10.84 | $11.25 | $7.11 | 845,200 |
| 2021-02-18 | $10.54 | $10.92 | $10.49 | $10.89 | $6.88 | 1,228,210 |
| 2021-02-17 | $10.44 | $10.44 | $10.44 | $10.44 | $6.60 | 0 |
| 2021-02-16 | $10.44 | $10.44 | $10.44 | $10.44 | $6.60 | 0 |
| 2021-02-15 | $10.44 | $10.44 | $10.44 | $10.44 | $6.60 | 0 |
| 2021-02-12 | $10.44 | $10.44 | $10.44 | $10.44 | $6.60 | 0 |
| 2021-02-11 | $10.44 | $10.44 | $10.44 | $10.44 | $6.60 | 0 |
| 2021-02-10 | $10.35 | $10.58 | $10.31 | $10.44 | $6.60 | 917,930 |
| 2021-02-09 | $10.28 | $10.41 | $10.10 | $10.34 | $6.54 | 1,222,910 |
| 2021-02-08 | $10.24 | $10.35 | $10.11 | $10.18 | $6.44 | 1,226,750 |
| 2021-02-05 | $10.43 | $10.60 | $10.16 | $10.24 | $6.47 | 1,404,570 |
| 2021-02-04 | $10.62 | $10.73 | $10.15 | $10.33 | $6.53 | 1,023,150 |
| 2021-02-03 | $10.96 | $11.00 | $10.65 | $10.68 | $6.75 | 1,107,460 |
| 2021-02-02 | $11.04 | $11.19 | $10.87 | $10.97 | $6.93 | 855,970 |
| 2021-02-01 | $10.90 | $11.19 | $10.83 | $11.08 | $7.00 | 863,600 |
| 2021-01-29 | $11.40 | $11.45 | $10.78 | $10.90 | $6.89 | 1,645,360 |
| 2021-01-28 | $11.23 | $11.57 | $11.22 | $11.40 | $7.21 | 1,145,160 |
| 2021-01-27 | $11.19 | $11.55 | $11.08 | $11.31 | $7.15 | 1,354,660 |
| 2021-01-26 | $11.05 | $11.44 | $11.04 | $11.11 | $7.02 | 1,197,490 |
| 2021-01-25 | $11.68 | $11.68 | $11.08 | $11.16 | $7.05 | 1,693,620 |
| 2021-01-22 | $12.11 | $12.11 | $11.60 | $11.64 | $7.36 | 1,236,980 |
| 2021-01-21 | $11.99 | $12.26 | $11.95 | $12.05 | $7.62 | 1,033,220 |
| 2021-01-20 | $12.23 | $12.28 | $11.87 | $11.95 | $7.55 | 1,175,940 |
| 2021-01-19 | $12.03 | $12.32 | $11.93 | $12.20 | $7.71 | 1,372,220 |
| 2021-01-18 | $11.60 | $12.09 | $11.60 | $12.03 | $7.60 | 1,657,810 |
| 2021-01-15 | $11.28 | $11.75 | $11.27 | $11.57 | $7.31 | 1,530,080 |
| 2021-01-14 | $11.28 | $11.55 | $11.16 | $11.29 | $7.14 | 1,774,760 |
| 2021-01-13 | $11.95 | $11.95 | $11.13 | $11.19 | $7.07 | 2,384,870 |
| 2021-01-12 | $11.70 | $12.19 | $11.60 | $11.84 | $7.48 | 1,838,800 |
| 2021-01-11 | $12.58 | $12.68 | $11.77 | $11.84 | $7.48 | 2,150,900 |
| 2021-01-08 | $12.32 | $12.89 | $12.02 | $12.58 | $7.95 | 2,025,980 |
| 2021-01-07 | $13.02 | $13.11 | $12.12 | $12.38 | $7.83 | 1,952,920 |
| 2021-01-06 | $13.50 | $13.56 | $12.98 | $13.06 | $8.26 | 1,324,290 |
| 2021-01-05 | $13.79 | $13.92 | $13.50 | $13.53 | $8.55 | 1,200,170 |
| 2021-01-04 | $13.78 | $13.90 | $13.63 | $13.87 | $8.77 | 773,660 |
| 2021-01-01 | $13.78 | $13.78 | $13.78 | $13.78 | $8.71 | 0 |
| 2020-12-31 | $13.50 | $13.82 | $13.46 | $13.78 | $8.71 | 775,550 |
| 2020-12-30 | $13.39 | $13.58 | $13.32 | $13.50 | $8.53 | 769,420 |
| 2020-12-29 | $13.25 | $13.70 | $13.19 | $13.41 | $8.48 | 1,181,870 |
| 2020-12-28 | $13.71 | $13.74 | $13.23 | $13.25 | $8.38 | 1,322,370 |
| 2020-12-25 | $13.55 | $14.04 | $13.44 | $13.70 | $8.66 | 1,062,310 |
| 2020-12-24 | $14.05 | $14.10 | $13.42 | $13.54 | $8.56 | 1,470,590 |
| 2020-12-23 | $14.31 | $14.38 | $13.98 | $14.05 | $8.88 | 1,135,270 |
| 2020-12-22 | $14.90 | $14.95 | $14.30 | $14.32 | $9.05 | 1,389,490 |
| 2020-12-21 | $14.92 | $15.08 | $14.75 | $14.97 | $9.46 | 607,760 |
| 2020-12-18 | $15.10 | $15.16 | $14.91 | $14.98 | $9.47 | 960,190 |
| 2020-12-17 | $15.01 | $15.19 | $14.74 | $15.13 | $9.56 | 1,379,010 |
| 2020-12-16 | $15.28 | $15.28 | $15.02 | $15.03 | $9.50 | 757,950 |
| 2020-12-15 | $15.31 | $15.52 | $15.21 | $15.26 | $9.65 | 811,270 |
| 2020-12-14 | $15.23 | $15.42 | $15.18 | $15.37 | $9.72 | 537,410 |
| 2020-12-11 | $15.46 | $15.57 | $15.08 | $15.23 | $9.63 | 1,082,910 |
| 2020-12-10 | $15.57 | $15.60 | $15.42 | $15.56 | $9.84 | 764,350 |
| 2020-12-09 | $15.90 | $15.98 | $15.57 | $15.57 | $9.84 | 1,203,530 |
| 2020-12-08 | $15.84 | $16.11 | $15.80 | $15.90 | $10.05 | 695,190 |
| 2020-12-07 | $16.28 | $16.29 | $15.85 | $15.85 | $10.02 | 1,633,940 |
| 2020-12-04 | $16.46 | $16.48 | $16.25 | $16.29 | $10.30 | 1,091,610 |
| 2020-12-03 | $16.53 | $16.54 | $16.27 | $16.40 | $10.37 | 910,370 |
| 2020-12-02 | $16.53 | $16.65 | $16.40 | $16.44 | $10.39 | 1,470,900 |
| 2020-12-01 | $16.32 | $16.53 | $16.26 | $16.51 | $10.44 | 1,003,060 |
| 2020-11-30 | $16.40 | $16.47 | $16.22 | $16.31 | $10.31 | 901,130 |
| 2020-11-27 | $16.77 | $16.84 | $16.17 | $16.36 | $10.34 | 1,693,720 |
| 2020-11-26 | $16.56 | $16.88 | $16.50 | $16.76 | $10.59 | 1,483,660 |
| 2020-11-25 | $16.59 | $16.74 | $16.27 | $16.60 | $10.49 | 1,582,600 |
| 2020-11-24 | $16.42 | $16.68 | $16.42 | $16.50 | $10.43 | 930,700 |
| 2020-11-23 | $16.80 | $16.80 | $16.32 | $16.50 | $10.43 | 1,582,200 |
| 2020-11-20 | $16.87 | $17.10 | $16.68 | $16.79 | $10.61 | 1,318,320 |
| 2020-11-19 | $16.66 | $16.95 | $16.52 | $16.84 | $10.65 | 1,147,100 |
| 2020-11-18 | $16.58 | $16.85 | $16.49 | $16.68 | $10.54 | 1,015,510 |
| 2020-11-17 | $17.08 | $17.08 | $16.35 | $16.58 | $10.48 | 1,838,170 |
| 2020-11-16 | $17.23 | $17.27 | $16.85 | $16.99 | $10.74 | 1,971,150 |
| 2020-11-13 | $17.16 | $17.30 | $16.92 | $17.18 | $10.86 | 1,803,000 |
| 2020-11-12 | $17.41 | $17.58 | $17.00 | $17.20 | $10.87 | 1,974,800 |
| 2020-11-11 | $17.92 | $17.96 | $17.40 | $17.41 | $11.01 | 1,844,740 |
| 2020-11-10 | $18.20 | $18.46 | $17.88 | $17.92 | $11.33 | 2,566,620 |
| 2020-11-09 | $17.67 | $18.19 | $17.62 | $18.07 | $11.42 | 2,575,530 |
| 2020-11-06 | $18.59 | $18.61 | $17.59 | $17.68 | $11.18 | 2,869,160 |
| 2020-11-05 | $18.30 | $18.53 | $17.80 | $18.48 | $11.68 | 3,816,510 |
| 2020-11-04 | $18.30 | $18.52 | $17.73 | $18.08 | $11.43 | 3,514,070 |
| 2020-11-03 | $18.41 | $18.59 | $18.08 | $18.26 | $11.54 | 3,716,830 |
| 2020-11-02 | $17.84 | $18.98 | $17.43 | $18.37 | $11.61 | 7,081,610 |
| 2020-10-30 | $19.01 | $19.47 | $17.52 | $17.70 | $11.19 | 10,332,570 |
| 2020-10-29 | $19.13 | $20.26 | $18.99 | $19.81 | $12.52 | 7,047,950 |
| 2020-10-28 | $19.60 | $19.70 | $18.96 | $19.49 | $12.32 | 4,064,500 |
| 2020-10-27 | $19.10 | $19.75 | $19.00 | $19.55 | $12.36 | 5,213,410 |
| 2020-10-26 | $19.06 | $19.62 | $18.80 | $19.24 | $12.16 | 4,929,170 |
| 2020-10-23 | $19.10 | $19.88 | $18.80 | $19.21 | $12.14 | 6,635,750 |
| 2020-10-22 | $18.90 | $19.40 | $18.56 | $19.18 | $12.12 | 5,351,550 |
| 2020-10-21 | $18.58 | $19.48 | $18.57 | $18.90 | $11.95 | 5,545,360 |
| 2020-10-20 | $18.08 | $18.87 | $18.01 | $18.66 | $11.80 | 4,849,860 |
| 2020-10-19 | $18.30 | $18.64 | $18.02 | $18.07 | $11.42 | 2,003,850 |
| 2020-10-16 | $18.20 | $18.27 | $17.94 | $18.23 | $11.52 | 1,710,210 |
| 2020-10-15 | $17.99 | $18.27 | $17.82 | $18.18 | $11.49 | 1,832,450 |
| 2020-10-14 | $18.05 | $18.05 | $17.80 | $18.01 | $11.38 | 1,483,350 |
| 2020-10-13 | $18.00 | $18.13 | $17.78 | $18.05 | $11.41 | 1,835,810 |
| 2020-10-12 | $17.48 | $18.01 | $17.43 | $18.00 | $11.38 | 1,918,350 |
| 2020-10-09 | $17.15 | $17.55 | $17.15 | $17.39 | $10.99 | 1,416,020 |
| 2020-10-08 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-10-07 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-10-06 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-10-05 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-10-02 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-10-01 | $17.08 | $17.08 | $17.08 | $17.08 | $10.80 | 0 |
| 2020-09-30 | $17.17 | $17.24 | $16.89 | $17.08 | $10.80 | 834,560 |
| 2020-09-29 | $16.88 | $17.37 | $16.80 | $17.10 | $10.81 | 1,099,950 |
| 2020-09-28 | $17.20 | $17.30 | $16.88 | $16.88 | $10.67 | 1,079,970 |
| 2020-09-25 | $17.25 | $17.45 | $17.05 | $17.17 | $10.85 | 1,344,300 |
| 2020-09-24 | $17.79 | $17.90 | $17.20 | $17.20 | $10.87 | 2,677,630 |
| 2020-09-23 | $17.84 | $18.05 | $17.70 | $17.90 | $11.32 | 2,107,370 |
| 2020-09-22 | $18.04 | $18.28 | $17.78 | $17.80 | $11.25 | 2,803,600 |
| 2020-09-21 | $18.32 | $18.53 | $18.20 | $18.23 | $11.52 | 3,017,240 |
| 2020-09-18 | $18.19 | $18.42 | $17.80 | $18.37 | $11.61 | 4,614,600 |
| 2020-09-17 | $18.19 | $18.72 | $18.01 | $18.28 | $11.56 | 6,113,890 |
| 2020-09-16 | $19.68 | $19.68 | $17.86 | $18.44 | $11.66 | 11,498,110 |
| 2020-09-15 | $18.96 | $20.47 | $18.71 | $19.59 | $12.38 | 13,067,890 |
| 2020-09-14 | $18.16 | $18.98 | $17.98 | $18.82 | $11.90 | 4,064,130 |
| 2020-09-11 | $17.22 | $18.18 | $17.00 | $18.09 | $11.44 | 2,907,000 |
| 2020-09-10 | $18.60 | $18.79 | $17.20 | $17.30 | $10.94 | 5,100,890 |
| 2020-09-09 | $18.70 | $19.25 | $18.44 | $18.53 | $11.71 | 4,399,410 |
| 2020-09-08 | $18.57 | $19.09 | $18.35 | $19.04 | $12.04 | 4,164,060 |
| 2020-09-07 | $19.01 | $19.20 | $18.44 | $18.60 | $11.76 | 4,602,870 |
| 2020-09-04 | $18.25 | $18.96 | $18.06 | $18.91 | $11.95 | 4,126,750 |
| 2020-09-03 | $18.30 | $18.74 | $18.16 | $18.54 | $11.72 | 3,531,990 |
| 2020-09-02 | $18.00 | $18.58 | $17.91 | $18.32 | $11.58 | 3,313,350 |
| 2020-09-01 | $17.80 | $17.98 | $17.58 | $17.98 | $11.37 | 1,418,750 |
| 2020-08-31 | $18.11 | $18.49 | $17.78 | $17.79 | $11.25 | 2,355,730 |
| 2020-08-28 | $17.78 | $18.05 | $17.65 | $18.04 | $11.40 | 2,425,920 |
| 2020-08-27 | $17.05 | $18.07 | $17.00 | $17.90 | $11.32 | 3,169,090 |
| 2020-08-26 | $17.76 | $17.81 | $17.05 | $17.06 | $10.78 | 2,087,350 |
| 2020-08-25 | $17.29 | $17.79 | $17.29 | $17.72 | $11.20 | 2,509,630 |
| 2020-08-24 | $17.44 | $17.48 | $16.75 | $17.30 | $10.94 | 2,231,200 |
| 2020-08-21 | $17.15 | $17.54 | $17.14 | $17.40 | $11.00 | 1,296,950 |
| 2020-08-20 | $17.14 | $17.40 | $16.96 | $17.20 | $10.87 | 1,112,870 |
| 2020-08-19 | $17.45 | $17.80 | $17.11 | $17.26 | $10.91 | 2,207,720 |
| 2020-08-18 | $17.33 | $17.50 | $17.30 | $17.42 | $11.01 | 979,890 |
| 2020-08-17 | $17.05 | $17.50 | $17.03 | $17.45 | $11.03 | 1,684,440 |
| 2020-08-14 | $16.78 | $17.05 | $16.66 | $17.01 | $10.75 | 965,240 |
| 2020-08-13 | $16.74 | $16.92 | $16.70 | $16.72 | $10.57 | 886,920 |
| 2020-08-12 | $16.95 | $16.96 | $16.43 | $16.67 | $10.54 | 1,436,700 |
| 2020-08-11 | $17.40 | $17.41 | $16.88 | $16.94 | $10.71 | 1,392,130 |
| 2020-08-10 | $17.17 | $17.49 | $17.00 | $17.38 | $10.99 | 1,545,780 |
| 2020-08-07 | $17.73 | $17.73 | $16.90 | $17.20 | $10.87 | 1,826,960 |
| 2020-08-06 | $17.72 | $17.82 | $17.45 | $17.76 | $11.23 | 1,838,890 |
| 2020-08-05 | $17.60 | $17.73 | $17.38 | $17.72 | $11.20 | 1,510,370 |
| 2020-08-04 | $17.77 | $17.83 | $17.41 | $17.45 | $11.03 | 1,613,290 |
| 2020-08-03 | $17.35 | $17.80 | $17.24 | $17.70 | $11.19 | 2,071,900 |
| 2020-07-31 | $17.00 | $17.36 | $16.89 | $17.18 | $10.86 | 1,572,440 |
| 2020-07-30 | $17.23 | $17.39 | $16.94 | $16.97 | $10.73 | 1,308,370 |
| 2020-07-29 | $16.74 | $17.30 | $16.60 | $17.27 | $10.92 | 1,690,430 |
| 2020-07-28 | $16.61 | $16.88 | $16.58 | $16.80 | $10.62 | 1,113,650 |
| 2020-07-27 | $16.62 | $16.80 | $16.46 | $16.52 | $10.44 | 1,114,000 |
| 2020-07-24 | $17.28 | $17.45 | $16.48 | $16.60 | $10.49 | 2,373,820 |
| 2020-07-23 | $17.87 | $17.87 | $17.00 | $17.31 | $10.94 | 3,689,000 |
| 2020-07-22 | $17.92 | $18.29 | $17.74 | $17.98 | $11.37 | 2,299,020 |
| 2020-07-21 | $18.06 | $18.25 | $17.78 | $17.93 | $11.33 | 1,771,380 |
| 2020-07-20 | $17.73 | $18.15 | $17.62 | $18.04 | $11.40 | 2,338,410 |
| 2020-07-17 | $17.71 | $17.86 | $17.30 | $17.65 | $11.16 | 1,541,700 |
| 2020-07-16 | $18.36 | $18.62 | $17.50 | $17.50 | $11.06 | 2,609,470 |
| 2020-07-15 | $19.15 | $19.32 | $18.22 | $18.25 | $11.54 | 3,433,650 |
| 2020-07-14 | $19.65 | $19.65 | $19.01 | $19.23 | $12.16 | 4,421,050 |
| 2020-07-13 | $19.27 | $20.35 | $18.89 | $19.88 | $12.57 | 12,173,620 |
| 2020-07-10 | $18.31 | $19.80 | $18.22 | $19.64 | $12.42 | 5,739,970 |
| 2020-07-09 | $17.83 | $18.48 | $17.80 | $18.39 | $11.63 | 3,263,460 |
| 2020-07-08 | $17.59 | $17.92 | $17.38 | $17.83 | $11.27 | 2,561,430 |
| 2020-07-07 | $17.68 | $17.97 | $17.30 | $17.59 | $11.12 | 3,055,700 |
| 2020-07-06 | $16.87 | $17.55 | $16.87 | $17.46 | $11.04 | 3,397,170 |
| 2020-07-03 | $16.49 | $16.92 | $16.48 | $16.85 | $10.65 | 2,428,400 |
| 2020-07-02 | $16.23 | $16.64 | $16.15 | $16.55 | $10.46 | 1,866,800 |
| 2020-07-01 | $16.50 | $16.61 | $16.08 | $16.23 | $10.26 | 1,673,730 |
| 2020-06-30 | $15.88 | $16.56 | $15.81 | $16.54 | $10.46 | 2,747,280 |
| 2020-06-29 | $16.10 | $16.10 | $15.73 | $15.79 | $9.98 | 1,727,830 |
| 2020-06-26 | $16.06 | $16.06 | $16.06 | $16.06 | $10.15 | 0 |
| 2020-06-25 | $16.06 | $16.06 | $16.06 | $16.06 | $10.15 | 0 |
| 2020-06-24 | $16.17 | $16.18 | $16.02 | $16.06 | $10.15 | 1,038,640 |
| 2020-06-23 | $16.24 | $16.27 | $16.04 | $16.12 | $10.19 | 1,338,030 |
| 2020-06-22 | $16.37 | $16.43 | $16.20 | $16.24 | $10.27 | 1,352,300 |
| 2020-06-19 | $16.30 | $16.37 | $16.21 | $16.29 | $10.30 | 1,235,360 |
| 2020-06-18 | $16.16 | $16.44 | $16.01 | $16.27 | $10.28 | 1,293,320 |
| 2020-06-17 | $16.26 | $16.30 | $16.08 | $16.25 | $10.27 | 1,040,230 |
| 2020-06-16 | $16.05 | $16.25 | $16.00 | $16.23 | $10.26 | 1,307,210 |
| 2020-06-15 | $15.90 | $16.13 | $15.83 | $15.85 | $10.02 | 1,304,470 |
| 2020-06-12 | $15.87 | $16.08 | $15.60 | $15.92 | $10.06 | 1,787,600 |
| 2020-06-11 | $16.18 | $16.35 | $16.01 | $16.10 | $10.18 | 1,485,790 |
| 2020-06-10 | $16.50 | $16.50 | $16.03 | $16.10 | $10.18 | 2,477,040 |
| 2020-06-09 | $16.62 | $16.73 | $16.51 | $16.73 | $10.58 | 2,155,800 |
| 2020-06-08 | $16.80 | $16.97 | $16.58 | $16.61 | $10.50 | 2,209,250 |
| 2020-06-05 | $16.51 | $16.59 | $16.40 | $16.57 | $10.47 | 942,940 |
| 2020-06-04 | $16.70 | $16.77 | $16.45 | $16.51 | $10.44 | 1,259,890 |
| 2020-06-03 | $16.62 | $16.78 | $16.48 | $16.65 | $10.53 | 1,397,640 |
| 2020-06-02 | $16.55 | $16.66 | $16.43 | $16.62 | $10.51 | 1,104,090 |
| 2020-06-01 | $16.18 | $16.56 | $16.09 | $16.55 | $10.46 | 2,008,580 |
| 2020-05-29 | $15.97 | $16.06 | $15.86 | $16.04 | $10.14 | 1,180,960 |
| 2020-05-28 | $15.92 | $16.08 | $15.68 | $16.00 | $10.11 | 1,422,480 |
| 2020-05-27 | $16.06 | $16.14 | $15.90 | $15.98 | $10.04 | 1,267,660 |
| 2020-05-26 | $15.84 | $16.08 | $15.83 | $16.06 | $10.09 | 1,327,990 |
| 2020-05-25 | $15.93 | $15.93 | $15.63 | $15.82 | $9.94 | 976,640 |
| 2020-05-22 | $15.80 | $16.07 | $15.56 | $15.83 | $9.94 | 1,852,330 |
| 2020-05-21 | $15.95 | $16.02 | $15.61 | $15.76 | $9.90 | 1,491,750 |
| 2020-05-20 | $16.27 | $16.27 | $15.85 | $15.89 | $9.98 | 2,305,310 |
| 2020-05-19 | $16.28 | $16.37 | $16.17 | $16.27 | $10.22 | 1,642,720 |
| 2020-05-18 | $16.71 | $16.71 | $16.13 | $16.17 | $10.16 | 2,594,440 |
| 2020-05-15 | $16.66 | $16.83 | $16.57 | $16.71 | $10.50 | 1,844,620 |
| 2020-05-14 | $16.78 | $16.85 | $16.53 | $16.63 | $10.45 | 1,429,170 |
| 2020-05-13 | $16.84 | $16.93 | $16.65 | $16.81 | $10.56 | 2,006,870 |
| 2020-05-12 | $17.16 | $17.16 | $16.50 | $16.86 | $10.59 | 3,212,560 |
| 2020-05-11 | $17.23 | $17.38 | $16.95 | $17.15 | $10.77 | 1,969,740 |
| 2020-05-08 | $17.01 | $17.38 | $16.96 | $17.13 | $10.76 | 2,788,490 |
| 2020-05-07 | $17.21 | $17.50 | $16.88 | $16.89 | $10.61 | 1,936,770 |
| 2020-05-06 | $16.71 | $17.26 | $16.46 | $17.21 | $10.81 | 2,442,410 |
| 2020-05-05 | $16.90 | $16.90 | $16.90 | $16.90 | $10.62 | 0 |
| 2020-05-04 | $16.90 | $16.90 | $16.90 | $16.90 | $10.62 | 0 |
| 2020-05-01 | $16.90 | $16.90 | $16.90 | $16.90 | $10.62 | 0 |
| 2020-04-30 | $16.15 | $17.02 | $16.15 | $16.90 | $10.62 | 2,705,680 |
| 2020-04-29 | $16.52 | $16.61 | $16.05 | $16.13 | $10.13 | 2,314,710 |
| 2020-04-28 | $16.86 | $16.89 | $15.97 | $16.58 | $10.42 | 2,033,460 |
| 2020-04-27 | $16.88 | $17.01 | $16.75 | $16.86 | $10.59 | 1,058,840 |
| 2020-04-24 | $17.17 | $17.27 | $16.76 | $16.88 | $10.60 | 2,093,710 |
| 2020-04-23 | $17.79 | $17.81 | $17.11 | $17.19 | $10.80 | 3,209,190 |
| 2020-04-22 | $17.71 | $17.83 | $17.51 | $17.80 | $11.18 | 2,179,680 |
| 2020-04-21 | $17.64 | $18.04 | $17.44 | $17.83 | $11.20 | 2,551,010 |
| 2020-04-20 | $17.64 | $17.85 | $17.35 | $17.80 | $11.18 | 2,127,090 |
| 2020-04-17 | $17.87 | $18.08 | $17.57 | $17.63 | $11.08 | 2,780,410 |
| 2020-04-16 | $17.58 | $17.84 | $17.41 | $17.83 | $11.20 | 2,709,050 |
| 2020-04-15 | $17.94 | $18.28 | $17.57 | $17.70 | $11.12 | 2,877,610 |
| 2020-04-14 | $18.18 | $18.30 | $17.70 | $17.97 | $11.29 | 4,121,900 |
| 2020-04-13 | $18.70 | $18.99 | $17.41 | $17.54 | $11.02 | 5,733,210 |
| 2020-04-10 | $19.89 | $20.58 | $18.35 | $18.60 | $11.68 | 11,074,070 |
| 2020-04-09 | $18.20 | $19.40 | $18.20 | $19.40 | $12.19 | 3,848,080 |
| 2020-04-08 | $17.46 | $17.88 | $17.30 | $17.64 | $11.08 | 3,416,520 |
| 2020-04-07 | $17.07 | $17.57 | $16.86 | $17.51 | $11.00 | 4,196,040 |
| 2020-04-06 | $16.78 | $16.78 | $16.78 | $16.78 | $10.54 | 0 |
| 2020-04-03 | $17.03 | $17.20 | $16.71 | $16.78 | $10.54 | 2,913,700 |
| 2020-04-02 | $16.54 | $17.13 | $16.44 | $17.08 | $10.73 | 3,820,360 |
| 2020-04-01 | $17.54 | $17.98 | $16.55 | $16.62 | $10.44 | 8,330,060 |
| 2020-03-31 | $19.29 | $19.87 | $18.15 | $18.17 | $11.41 | 8,569,090 |
| 2020-03-30 | $19.36 | $20.80 | $18.80 | $19.18 | $12.05 | 11,918,780 |
| 2020-03-27 | $18.15 | $19.60 | $18.15 | $19.60 | $12.31 | 5,143,870 |
| 2020-03-26 | $18.32 | $18.32 | $17.82 | $17.82 | $11.19 | 2,474,050 |
| 2020-03-25 | $18.90 | $18.99 | $18.34 | $18.48 | $11.61 | 2,683,650 |
| 2020-03-24 | $18.49 | $18.58 | $17.88 | $18.50 | $11.62 | 2,630,600 |
| 2020-03-23 | $18.08 | $18.79 | $17.91 | $18.01 | $11.31 | 3,222,010 |
| 2020-03-20 | $18.23 | $18.55 | $17.93 | $18.53 | $11.64 | 3,118,490 |
| 2020-03-19 | $17.78 | $18.14 | $17.44 | $18.00 | $11.31 | 2,342,320 |
| 2020-03-18 | $18.12 | $18.57 | $17.58 | $17.60 | $11.06 | 2,727,890 |
| 2020-03-17 | $18.03 | $18.40 | $17.22 | $18.08 | $11.36 | 2,911,450 |
| 2020-03-16 | $19.52 | $19.74 | $17.68 | $17.85 | $11.21 | 4,703,410 |
| 2020-03-13 | $18.88 | $19.72 | $18.38 | $19.45 | $12.22 | 5,444,290 |
| 2020-03-12 | $19.85 | $20.39 | $19.38 | $19.95 | $12.53 | 3,825,540 |
| 2020-03-11 | $20.02 | $20.75 | $19.90 | $20.20 | $12.69 | 5,758,170 |
| 2020-03-10 | $18.60 | $20.05 | $18.60 | $20.01 | $12.57 | 3,731,220 |
| 2020-03-09 | $19.53 | $20.17 | $18.89 | $18.90 | $11.87 | 3,594,950 |
| 2020-03-06 | $19.60 | $20.13 | $19.51 | $19.85 | $12.47 | 3,421,010 |
| 2020-03-05 | $20.67 | $21.00 | $19.81 | $19.96 | $12.54 | 4,815,000 |
| 2020-03-04 | $19.66 | $20.20 | $19.63 | $20.09 | $12.62 | 3,504,420 |
| 2020-03-03 | $19.65 | $20.48 | $19.62 | $19.82 | $12.45 | 5,489,800 |
| 2020-03-02 | $19.21 | $19.63 | $18.53 | $19.27 | $12.11 | 5,171,920 |
| 2020-02-28 | $19.10 | $19.43 | $18.13 | $18.28 | $11.48 | 5,156,450 |
| 2020-02-27 | $19.31 | $20.16 | $19.27 | $19.87 | $12.48 | 5,554,280 |
| 2020-02-26 | $20.51 | $20.85 | $19.31 | $19.31 | $12.13 | 7,482,640 |
| 2020-02-25 | $21.50 | $21.93 | $20.35 | $21.45 | $13.48 | 6,042,090 |
| 2020-02-24 | $21.78 | $22.17 | $21.29 | $22.04 | $13.85 | 6,657,250 |
| 2020-02-21 | $22.08 | $22.65 | $21.50 | $21.86 | $13.73 | 13,565,050 |
| 2020-02-20 | $21.07 | $22.45 | $20.90 | $22.39 | $14.07 | 9,786,990 |
| 2020-02-19 | $20.09 | $21.06 | $19.55 | $21.06 | $13.23 | 8,196,120 |
| 2020-02-18 | $19.38 | $20.15 | $19.02 | $20.15 | $12.66 | 6,825,120 |
| 2020-02-17 | $18.85 | $19.76 | $18.80 | $19.39 | $12.18 | 5,864,140 |
| 2020-02-14 | $18.37 | $19.10 | $18.32 | $18.76 | $11.79 | 4,167,390 |
| 2020-02-13 | $18.90 | $19.33 | $18.31 | $18.61 | $11.69 | 4,987,010 |
| 2020-02-12 | $18.21 | $18.80 | $18.09 | $18.68 | $11.74 | 5,295,310 |
| 2020-02-11 | $18.75 | $18.76 | $17.93 | $18.21 | $11.44 | 3,645,080 |
| 2020-02-10 | $18.26 | $19.05 | $18.11 | $18.60 | $11.68 | 6,755,160 |
| 2020-02-07 | $18.30 | $18.60 | $17.81 | $18.37 | $11.54 | 5,680,540 |
| 2020-02-06 | $16.56 | $17.65 | $16.55 | $17.03 | $10.70 | 3,106,670 |
| 2020-02-05 | $15.57 | $16.59 | $15.52 | $16.06 | $10.09 | 1,906,680 |
| 2020-02-04 | $15.05 | $15.70 | $15.05 | $15.50 | $9.74 | 2,631,400 |
| 2020-02-03 | $15.80 | $15.80 | $15.80 | $15.80 | $9.93 | 370,300 |
| 2020-01-31 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-30 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-29 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-28 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-27 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-24 | $17.55 | $17.55 | $17.55 | $17.55 | $11.03 | 0 |
| 2020-01-23 | $18.07 | $18.18 | $17.26 | $17.55 | $11.03 | 2,513,720 |
| 2020-01-22 | $17.94 | $18.27 | $17.58 | $18.24 | $11.46 | 2,069,510 |
| 2020-01-21 | $18.29 | $18.29 | $17.86 | $17.95 | $11.28 | 2,041,200 |
| 2020-01-20 | $18.16 | $18.30 | $17.90 | $18.30 | $11.50 | 2,442,250 |
| 2020-01-17 | $18.13 | $18.59 | $18.05 | $18.05 | $11.34 | 2,737,070 |
| 2020-01-16 | $17.90 | $18.44 | $17.82 | $18.07 | $11.35 | 2,770,060 |
| 2020-01-15 | $18.00 | $18.44 | $17.88 | $17.98 | $11.30 | 3,287,430 |
| 2020-01-14 | $18.06 | $18.12 | $17.71 | $17.79 | $11.18 | 1,958,900 |
| 2020-01-13 | $17.91 | $18.10 | $17.75 | $18.06 | $11.35 | 2,193,270 |
| 2020-01-10 | $17.93 | $18.16 | $17.71 | $17.90 | $11.25 | 2,260,010 |
| 2020-01-09 | $17.31 | $18.18 | $17.31 | $17.91 | $11.25 | 3,960,110 |
| 2020-01-08 | $17.57 | $17.72 | $17.15 | $17.17 | $10.79 | 2,220,730 |
| 2020-01-07 | $17.51 | $17.80 | $17.35 | $17.75 | $11.15 | 2,315,420 |
| 2020-01-06 | $17.60 | $17.89 | $17.41 | $17.50 | $10.99 | 2,105,900 |
| 2020-01-03 | $17.50 | $17.74 | $17.32 | $17.61 | $11.06 | 2,157,600 |
| 2020-01-02 | $17.14 | $17.79 | $16.96 | $17.49 | $10.99 | 2,724,600 |
| 2020-01-01 | $17.06 | $17.06 | $17.06 | $17.06 | $10.72 | 0 |
| 2019-12-31 | $16.89 | $17.25 | $16.75 | $17.06 | $10.72 | 1,829,620 |
| 2019-12-30 | $16.60 | $16.91 | $16.30 | $16.91 | $10.62 | 1,512,160 |
| 2019-12-27 | $17.07 | $17.17 | $16.67 | $16.71 | $10.50 | 1,958,420 |
| 2019-12-26 | $16.89 | $17.36 | $16.89 | $17.07 | $10.72 | 1,778,840 |
| 2019-12-25 | $16.90 | $17.28 | $16.75 | $16.89 | $10.61 | 1,796,410 |
| 2019-12-24 | $16.77 | $17.00 | $16.75 | $16.93 | $10.64 | 1,129,110 |
| 2019-12-23 | $17.45 | $17.45 | $16.71 | $16.72 | $10.50 | 2,023,770 |
| 2019-12-20 | $18.02 | $18.08 | $17.56 | $17.57 | $11.04 | 3,020,480 |
| 2019-12-19 | $18.00 | $18.46 | $17.79 | $18.25 | $11.46 | 3,764,440 |
| 2019-12-18 | $17.72 | $18.50 | $17.52 | $18.07 | $11.35 | 5,092,860 |
| 2019-12-17 | $18.21 | $18.28 | $17.51 | $17.82 | $11.19 | 7,048,520 |
| 2019-12-16 | $17.33 | $19.08 | $17.03 | $18.58 | $11.67 | 7,477,490 |
| 2019-12-13 | $15.86 | $17.45 | $15.86 | $17.45 | $10.96 | 4,516,240 |
| 2019-12-12 | $15.86 | $15.92 | $15.69 | $15.86 | $9.96 | 931,040 |
| 2019-12-11 | $15.91 | $16.06 | $15.72 | $15.81 | $9.93 | 921,540 |
| 2019-12-10 | $15.67 | $16.00 | $15.67 | $15.95 | $10.02 | 1,156,540 |
| 2019-12-09 | $15.55 | $15.84 | $15.55 | $15.76 | $9.90 | 1,179,390 |
| 2019-12-06 | $15.55 | $15.58 | $15.40 | $15.55 | $9.77 | 1,022,370 |
| 2019-12-05 | $15.41 | $15.59 | $15.31 | $15.55 | $9.77 | 1,559,220 |
| 2019-12-04 | $15.45 | $15.53 | $15.21 | $15.35 | $9.64 | 841,850 |
| 2019-12-03 | $15.24 | $15.49 | $15.19 | $15.49 | $9.73 | 660,990 |
| 2019-12-02 | $15.17 | $15.55 | $15.14 | $15.26 | $9.59 | 889,640 |
| 2019-11-29 | $14.90 | $15.19 | $14.90 | $15.15 | $9.52 | 761,760 |
| 2019-11-28 | $15.22 | $15.26 | $14.95 | $14.98 | $9.41 | 1,094,780 |
| 2019-11-27 | $15.40 | $15.40 | $15.13 | $15.27 | $9.59 | 669,640 |
| 2019-11-26 | $15.65 | $15.70 | $15.26 | $15.30 | $9.61 | 1,044,630 |
| 2019-11-25 | $15.83 | $15.83 | $15.40 | $15.58 | $9.79 | 1,001,420 |
| 2019-11-22 | $16.11 | $16.37 | $15.78 | $15.80 | $9.93 | 1,528,980 |
| 2019-11-21 | $16.03 | $16.38 | $16.03 | $16.17 | $10.16 | 1,048,970 |
| 2019-11-20 | $16.33 | $16.45 | $16.07 | $16.16 | $10.15 | 1,320,260 |
| 2019-11-19 | $15.98 | $16.46 | $15.89 | $16.42 | $10.32 | 1,596,310 |
| 2019-11-18 | $15.70 | $16.10 | $15.55 | $16.00 | $10.05 | 1,201,090 |
| 2019-11-15 | $15.82 | $16.20 | $15.67 | $15.71 | $9.87 | 1,396,510 |
| 2019-11-14 | $15.48 | $15.82 | $15.47 | $15.65 | $9.83 | 1,055,450 |
| 2019-11-13 | $15.80 | $15.88 | $15.41 | $15.59 | $9.79 | 1,422,610 |
| 2019-11-12 | $15.81 | $16.13 | $15.64 | $15.88 | $9.98 | 1,929,740 |
| 2019-11-11 | $16.48 | $16.49 | $16.00 | $16.28 | $10.23 | 1,369,510 |
| 2019-11-08 | $16.70 | $16.87 | $16.43 | $16.49 | $10.36 | 1,526,050 |
| 2019-11-07 | $16.33 | $16.54 | $16.11 | $16.50 | $10.37 | 1,544,730 |
| 2019-11-06 | $16.40 | $16.51 | $16.13 | $16.32 | $10.25 | 1,291,960 |
| 2019-11-05 | $16.35 | $16.64 | $16.30 | $16.55 | $10.40 | 1,466,360 |
| 2019-11-04 | $16.35 | $16.64 | $16.23 | $16.37 | $10.28 | 1,734,790 |
| 2019-11-01 | $16.00 | $16.34 | $15.81 | $16.32 | $10.25 | 1,926,670 |
| 2019-10-31 | $16.55 | $16.77 | $15.80 | $16.04 | $10.08 | 2,916,580 |
| 2019-10-30 | $17.10 | $17.24 | $15.67 | $16.54 | $10.39 | 3,919,480 |
| 2019-10-29 | $18.89 | $18.89 | $17.28 | $17.41 | $10.94 | 7,646,600 |
| 2019-10-28 | $18.81 | $18.81 | $18.10 | $18.81 | $11.82 | 8,338,790 |
| 2019-10-25 | $16.88 | $17.23 | $16.86 | $17.10 | $10.74 | 1,065,250 |
| 2019-10-24 | $17.10 | $17.24 | $16.85 | $17.00 | $10.68 | 908,700 |
| 2019-10-23 | $16.95 | $17.35 | $16.95 | $17.18 | $10.79 | 1,438,660 |
| 2019-10-22 | $16.90 | $17.45 | $16.80 | $17.07 | $10.72 | 2,177,040 |
| 2019-10-21 | $17.95 | $17.95 | $16.93 | $17.37 | $10.91 | 2,237,340 |
| 2019-10-18 | $18.42 | $18.60 | $17.70 | $17.77 | $11.16 | 3,450,730 |
| 2019-10-17 | $17.59 | $18.55 | $17.59 | $18.50 | $11.62 | 4,092,590 |
| 2019-10-16 | $17.50 | $18.55 | $17.48 | $17.65 | $11.09 | 3,217,640 |
| 2019-10-15 | $18.39 | $18.39 | $17.30 | $17.40 | $10.93 | 3,019,620 |
| 2019-10-14 | $18.35 | $18.75 | $18.18 | $18.59 | $11.68 | 1,777,850 |
| 2019-10-11 | $17.90 | $18.38 | $17.69 | $18.11 | $11.38 | 1,541,260 |
| 2019-10-10 | $17.52 | $17.93 | $17.29 | $17.90 | $11.25 | 1,686,860 |
| 2019-10-09 | $17.11 | $17.60 | $17.11 | $17.45 | $10.96 | 1,235,840 |
| 2019-10-08 | $17.84 | $17.84 | $17.15 | $17.25 | $10.84 | 1,284,750 |
| 2019-10-07 | $17.60 | $17.60 | $17.60 | $17.60 | $11.06 | 0 |
| 2019-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $11.06 | 0 |
| 2019-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $11.06 | 0 |
| 2019-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $11.06 | 0 |
| 2019-10-01 | $17.60 | $17.60 | $17.60 | $17.60 | $11.06 | 0 |
| 2019-09-30 | $18.11 | $18.33 | $17.53 | $17.60 | $11.06 | 1,748,100 |
| 2019-09-27 | $17.57 | $18.31 | $17.33 | $18.29 | $11.49 | 1,983,600 |
| 2019-09-26 | $18.37 | $18.59 | $17.20 | $17.52 | $11.01 | 2,708,530 |
| 2019-09-25 | $18.81 | $18.98 | $18.00 | $18.00 | $11.31 | 1,754,330 |
| 2019-09-24 | $18.45 | $19.19 | $18.45 | $18.97 | $11.92 | 2,595,490 |
| 2019-09-23 | $18.72 | $18.80 | $18.18 | $18.50 | $11.62 | 1,959,170 |
| 2019-09-20 | $19.65 | $19.65 | $18.83 | $18.95 | $11.90 | 3,009,870 |
| 2019-09-19 | $18.80 | $20.50 | $18.80 | $19.71 | $12.38 | 3,148,230 |
| 2019-09-18 | $18.87 | $19.10 | $18.68 | $18.83 | $11.83 | 1,289,730 |
| 2019-09-17 | $19.13 | $19.57 | $18.45 | $18.68 | $11.74 | 2,133,450 |
| 2019-09-16 | $19.18 | $20.13 | $18.85 | $19.14 | $12.02 | 2,422,150 |
| 2019-09-13 | $18.98 | $18.98 | $18.98 | $18.98 | $11.92 | 0 |
| 2019-09-12 | $18.99 | $19.15 | $18.66 | $18.98 | $11.92 | 1,167,110 |
| 2019-09-11 | $19.29 | $19.29 | $18.65 | $18.80 | $11.81 | 1,669,030 |
| 2019-09-10 | $19.04 | $19.48 | $18.79 | $19.00 | $11.94 | 2,079,580 |
| 2019-09-09 | $18.82 | $19.26 | $18.30 | $19.10 | $12.00 | 2,560,220 |
| 2019-09-06 | $18.17 | $18.96 | $18.06 | $18.50 | $11.62 | 2,526,520 |
| 2019-09-05 | $18.00 | $18.52 | $17.74 | $17.97 | $11.29 | 2,447,340 |
| 2019-09-04 | $17.46 | $17.77 | $17.22 | $17.63 | $11.08 | 1,467,650 |
| 2019-09-03 | $17.39 | $17.76 | $17.27 | $17.74 | $11.14 | 1,528,170 |
| 2019-09-02 | $17.00 | $17.55 | $16.72 | $17.46 | $10.97 | 1,626,730 |
| 2019-08-30 | $17.20 | $17.43 | $16.54 | $16.89 | $10.61 | 1,378,400 |
| 2019-08-29 | $17.07 | $17.43 | $16.93 | $17.20 | $10.81 | 947,990 |
| 2019-08-28 | $17.37 | $17.37 | $16.83 | $17.03 | $10.70 | 1,006,290 |
| 2019-08-27 | $17.13 | $17.48 | $16.93 | $17.20 | $10.81 | 1,206,530 |
| 2019-08-26 | $17.06 | $17.15 | $16.72 | $16.97 | $10.66 | 1,368,970 |
| 2019-08-23 | $17.56 | $17.58 | $17.10 | $17.35 | $10.90 | 1,116,170 |
| 2019-08-22 | $17.41 | $17.68 | $17.24 | $17.58 | $11.04 | 1,469,970 |
| 2019-08-21 | $16.93 | $17.49 | $16.93 | $17.23 | $10.82 | 1,494,100 |
| 2019-08-20 | $16.98 | $17.81 | $16.89 | $17.23 | $10.82 | 2,358,670 |
| 2019-08-19 | $16.15 | $17.07 | $16.15 | $16.99 | $10.67 | 2,191,940 |
| 2019-08-16 | $15.72 | $16.25 | $15.65 | $16.03 | $10.07 | 1,379,620 |
| 2019-08-15 | $15.20 | $15.92 | $15.00 | $15.87 | $9.97 | 1,401,240 |
| 2019-08-14 | $15.97 | $16.05 | $15.56 | $15.63 | $9.82 | 971,960 |
| 2019-08-13 | $15.90 | $15.90 | $15.43 | $15.65 | $9.83 | 628,020 |
| 2019-08-12 | $15.49 | $15.94 | $15.28 | $15.90 | $9.99 | 972,840 |
| 2019-08-09 | $15.42 | $15.59 | $15.10 | $15.37 | $9.66 | 715,000 |
| 2019-08-08 | $15.06 | $15.37 | $15.00 | $15.25 | $9.58 | 841,760 |
| 2019-08-07 | $15.29 | $15.43 | $14.94 | $15.00 | $9.42 | 745,490 |
| 2019-08-06 | $15.37 | $15.54 | $14.75 | $15.15 | $9.52 | 1,412,500 |
| 2019-08-05 | $15.87 | $16.08 | $15.10 | $15.69 | $9.86 | 1,342,370 |
| 2019-08-02 | $16.00 | $16.15 | $15.78 | $15.95 | $10.02 | 1,003,620 |
| 2019-08-01 | $16.02 | $16.35 | $15.87 | $16.29 | $10.23 | 1,008,140 |
| 2019-07-31 | $16.13 | $16.45 | $15.88 | $16.02 | $10.06 | 780,290 |
| 2019-07-30 | $16.04 | $16.40 | $16.02 | $16.19 | $10.17 | 873,950 |
| 2019-07-29 | $16.21 | $16.21 | $16.00 | $16.11 | $10.12 | 618,390 |
| 2019-07-26 | $16.01 | $16.34 | $16.00 | $16.09 | $10.11 | 696,590 |
| 2019-07-25 | $15.89 | $16.18 | $15.89 | $16.04 | $10.08 | 1,102,170 |
| 2019-07-24 | $15.73 | $16.13 | $15.68 | $15.92 | $10.00 | 1,219,910 |
| 2019-07-23 | $15.51 | $15.92 | $15.51 | $15.63 | $9.82 | 876,900 |
| 2019-07-22 | $16.16 | $16.32 | $15.35 | $15.67 | $9.84 | 1,296,460 |
| 2019-07-19 | $15.77 | $16.35 | $15.77 | $16.13 | $10.13 | 1,429,690 |
| 2019-07-18 | $16.07 | $16.25 | $15.71 | $15.71 | $9.87 | 1,412,150 |
| 2019-07-17 | $16.39 | $16.72 | $16.19 | $16.31 | $10.25 | 943,660 |
| 2019-07-16 | $16.49 | $16.73 | $16.12 | $16.41 | $10.31 | 1,081,070 |
| 2019-07-15 | $16.21 | $16.89 | $15.96 | $16.68 | $10.48 | 1,559,720 |
| 2019-07-12 | $16.75 | $17.01 | $16.18 | $16.30 | $10.24 | 2,014,790 |
| 2019-07-11 | $16.51 | $17.15 | $16.28 | $17.07 | $10.72 | 2,822,750 |
| 2019-07-10 | $16.73 | $16.77 | $16.08 | $16.20 | $10.18 | 1,445,580 |
| 2019-07-09 | $15.77 | $16.97 | $15.77 | $16.66 | $10.47 | 2,088,590 |
| 2019-07-08 | $16.63 | $16.63 | $15.53 | $15.77 | $9.91 | 2,319,780 |
| 2019-07-05 | $17.13 | $17.18 | $16.62 | $16.65 | $10.46 | 1,679,260 |
| 2019-07-04 | $25.70 | $26.09 | $25.51 | $25.85 | $10.72 | 896,400 |
| 2019-07-03 | $26.51 | $26.69 | $25.69 | $25.80 | $10.70 | 1,375,610 |
| 2019-07-02 | $26.30 | $26.97 | $25.80 | $26.78 | $11.10 | 1,397,160 |
| 2019-07-01 | $25.89 | $26.55 | $25.85 | $26.35 | $10.92 | 1,982,320 |
| 2019-06-28 | $25.66 | $25.88 | $24.86 | $25.08 | $10.40 | 1,280,220 |
| 2019-06-27 | $25.66 | $26.10 | $25.46 | $25.95 | $10.76 | 1,173,880 |
| 2019-06-26 | $25.53 | $25.79 | $25.25 | $25.60 | $10.61 | 797,770 |
| 2019-06-25 | $25.99 | $25.99 | $24.95 | $25.41 | $10.53 | 1,582,740 |
| 2019-06-24 | $25.96 | $26.87 | $25.81 | $26.14 | $10.84 | 1,776,920 |
| 2019-06-21 | $25.45 | $26.10 | $25.01 | $26.10 | $10.82 | 2,263,210 |
| 2019-06-20 | $24.83 | $25.92 | $24.31 | $25.21 | $10.45 | 1,541,010 |
| 2019-06-19 | $25.59 | $25.95 | $25.00 | $25.06 | $10.39 | 1,525,320 |
| 2019-06-18 | $25.60 | $25.60 | $24.62 | $24.91 | $10.33 | 1,926,580 |
| 2019-06-17 | $24.00 | $25.95 | $23.93 | $25.95 | $10.76 | 2,485,800 |
| 2019-06-14 | $24.70 | $25.88 | $24.00 | $24.12 | $10.00 | 1,615,090 |
| 2019-06-13 | $24.38 | $24.94 | $24.11 | $24.44 | $10.13 | 1,566,500 |
| 2019-06-12 | $23.35 | $24.97 | $23.35 | $24.25 | $10.05 | 1,914,640 |
| 2019-06-11 | $22.90 | $23.63 | $22.63 | $23.55 | $9.76 | 1,331,280 |
| 2019-06-10 | $22.48 | $23.28 | $22.20 | $22.81 | $9.46 | 1,184,260 |
| 2019-06-07 | $22.51 | $22.51 | $22.51 | $22.51 | $9.33 | 0 |
| 2019-06-06 | $23.48 | $23.87 | $22.20 | $22.51 | $9.33 | 1,559,820 |
| 2019-06-05 | $22.73 | $23.77 | $22.50 | $23.48 | $9.73 | 1,998,130 |
| 2019-06-04 | $22.30 | $22.80 | $22.10 | $22.38 | $9.28 | 1,078,370 |
| 2019-06-03 | $22.65 | $22.84 | $22.05 | $22.20 | $9.20 | 967,490 |
| 2019-05-31 | $22.85 | $22.93 | $22.59 | $22.73 | $9.42 | 671,580 |
| 2019-05-30 | $22.97 | $22.97 | $22.28 | $22.73 | $9.42 | 925,300 |
| 2019-05-29 | $22.70 | $23.28 | $22.70 | $22.96 | $9.52 | 637,800 |
| 2019-05-28 | $22.83 | $23.28 | $22.55 | $22.83 | $9.46 | 1,068,330 |
| 2019-05-27 | $22.10 | $22.82 | $21.90 | $22.78 | $9.44 | 1,050,940 |
| 2019-05-24 | $22.43 | $22.81 | $21.71 | $21.99 | $9.12 | 1,014,630 |
| 2019-05-23 | $22.87 | $23.60 | $22.35 | $22.65 | $9.39 | 1,384,690 |
| 2019-05-22 | $22.59 | $23.28 | $22.41 | $22.55 | $9.35 | 932,850 |
| 2019-05-21 | $22.15 | $22.70 | $21.90 | $22.48 | $9.32 | 1,239,180 |
| 2019-05-20 | $21.57 | $22.19 | $21.32 | $22.05 | $9.14 | 728,420 |
| 2019-05-17 | $22.42 | $22.68 | $21.32 | $21.50 | $8.91 | 834,070 |
| 2019-05-16 | $22.69 | $22.69 | $22.11 | $22.29 | $9.24 | 914,450 |
| 2019-05-15 | $22.39 | $22.75 | $22.23 | $22.65 | $9.39 | 1,166,490 |
| 2019-05-14 | $21.68 | $22.67 | $21.60 | $22.11 | $9.17 | 1,086,350 |
| 2019-05-13 | $22.39 | $22.74 | $21.81 | $22.06 | $9.15 | 1,154,680 |
| 2019-05-10 | $21.01 | $22.85 | $20.90 | $22.69 | $9.41 | 2,044,940 |
| 2019-05-09 | $20.95 | $21.43 | $20.84 | $20.88 | $8.66 | 1,225,980 |
| 2019-05-08 | $21.60 | $21.60 | $20.44 | $21.33 | $8.84 | 1,953,050 |
| 2019-05-07 | $22.22 | $22.59 | $21.40 | $21.85 | $9.06 | 1,198,680 |
| 2019-05-06 | $23.13 | $23.51 | $22.32 | $22.32 | $9.25 | 1,777,740 |
| 2019-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $10.28 | 0 |
| 2019-05-02 | $24.80 | $24.80 | $24.80 | $24.80 | $10.28 | 0 |
| 2019-05-01 | $24.80 | $24.80 | $24.80 | $24.80 | $10.28 | 0 |
| 2019-04-30 | $25.81 | $26.57 | $24.35 | $24.80 | $10.28 | 2,481,870 |
| 2019-04-29 | $28.96 | $29.10 | $26.32 | $26.32 | $10.91 | 3,155,450 |
| 2019-04-26 | $27.39 | $29.79 | $26.80 | $29.24 | $12.12 | 3,243,220 |
| 2019-04-25 | $26.92 | $28.09 | $26.52 | $27.15 | $11.26 | 2,579,140 |
| 2019-04-24 | $26.20 | $27.32 | $26.00 | $26.92 | $11.16 | 2,228,630 |
| 2019-04-23 | $26.00 | $26.35 | $25.31 | $25.31 | $10.49 | 955,660 |
| 2019-04-22 | $26.66 | $26.66 | $25.87 | $25.92 | $10.75 | 1,129,160 |
| 2019-04-19 | $26.56 | $26.74 | $26.18 | $26.58 | $11.02 | 821,340 |
| 2019-04-18 | $27.13 | $27.13 | $26.16 | $26.59 | $11.02 | 989,130 |
| 2019-04-17 | $27.29 | $27.49 | $26.70 | $26.90 | $11.15 | 1,518,570 |
| 2019-04-16 | $26.16 | $27.21 | $25.80 | $27.20 | $11.28 | 1,802,610 |
| 2019-04-15 | $27.05 | $28.54 | $26.00 | $26.37 | $10.93 | 2,285,940 |
| 2019-04-12 | $27.45 | $27.45 | $25.61 | $26.44 | $10.96 | 2,703,660 |
| 2019-04-11 | $28.70 | $28.72 | $27.30 | $27.38 | $11.35 | 1,515,670 |
| 2019-04-10 | $28.09 | $28.78 | $28.01 | $28.60 | $11.86 | 1,481,900 |
| 2019-04-09 | $27.97 | $28.91 | $27.94 | $28.31 | $11.74 | 1,947,760 |
| 2019-04-08 | $29.17 | $29.36 | $27.80 | $27.97 | $11.60 | 2,199,520 |
| 2019-04-05 | $29.47 | $29.47 | $29.47 | $29.47 | $12.22 | 0 |
| 2019-04-04 | $30.49 | $30.49 | $29.47 | $29.47 | $12.22 | 1,830,760 |
| 2019-04-03 | $31.00 | $31.59 | $29.58 | $30.23 | $12.53 | 2,303,700 |
| 2019-04-02 | $30.94 | $31.85 | $30.03 | $30.50 | $12.64 | 3,430,220 |
| 2019-04-01 | $27.96 | $30.20 | $27.80 | $30.20 | $12.52 | 2,791,930 |
| 2019-03-29 | $26.25 | $27.51 | $25.55 | $27.45 | $11.38 | 2,137,280 |
| 2019-03-28 | $27.35 | $27.74 | $26.28 | $26.29 | $10.90 | 1,996,250 |
| 2019-03-27 | $27.20 | $27.30 | $26.01 | $27.16 | $11.26 | 1,905,590 |
| 2019-03-26 | $27.00 | $27.78 | $26.47 | $27.02 | $11.20 | 2,433,060 |
| 2019-03-25 | $25.30 | $27.88 | $25.12 | $27.19 | $11.27 | 2,765,150 |
| 2019-03-22 | $25.68 | $25.99 | $25.43 | $25.51 | $10.58 | 1,195,460 |
| 2019-03-21 | $25.43 | $25.89 | $25.11 | $25.56 | $10.60 | 1,251,710 |
| 2019-03-20 | $26.78 | $26.78 | $25.03 | $25.50 | $10.57 | 1,748,320 |
| 2019-03-19 | $25.59 | $26.80 | $25.30 | $26.66 | $11.05 | 2,216,890 |
| 2019-03-18 | $25.66 | $25.67 | $24.91 | $25.55 | $10.59 | 1,297,490 |
| 2019-03-15 | $25.40 | $25.99 | $24.82 | $25.30 | $10.49 | 1,321,700 |
| 2019-03-14 | $25.51 | $25.66 | $24.20 | $25.29 | $10.48 | 1,741,090 |
| 2019-03-13 | $26.35 | $26.95 | $25.31 | $25.69 | $10.65 | 1,850,610 |
| 2019-03-12 | $26.01 | $26.55 | $25.58 | $26.20 | $10.86 | 1,887,780 |
| 2019-03-11 | $25.22 | $26.03 | $24.90 | $26.01 | $10.78 | 2,385,950 |
| 2019-03-08 | $25.59 | $26.05 | $24.83 | $24.86 | $10.31 | 2,103,220 |
| 2019-03-07 | $26.33 | $26.37 | $25.53 | $26.00 | $10.78 | 2,120,400 |
| 2019-03-06 | $25.55 | $26.00 | $24.81 | $25.88 | $10.73 | 2,380,790 |
| 2019-03-05 | $24.22 | $25.51 | $23.98 | $25.49 | $10.57 | 1,794,770 |
| 2019-03-04 | $24.00 | $25.22 | $23.75 | $24.43 | $10.13 | 3,091,640 |
| 2019-03-01 | $23.49 | $24.00 | $22.92 | $23.90 | $9.91 | 1,406,990 |
| 2019-02-28 | $23.59 | $24.28 | $23.15 | $23.57 | $9.77 | 2,086,180 |
| 2019-02-27 | $23.08 | $23.36 | $22.68 | $22.89 | $9.49 | 1,688,980 |
| 2019-02-26 | $23.73 | $23.98 | $22.81 | $23.18 | $9.61 | 2,613,030 |
| 2019-02-25 | $22.75 | $24.48 | $22.49 | $24.00 | $9.95 | 2,957,680 |
| 2019-02-22 | $20.87 | $22.49 | $20.70 | $22.45 | $9.31 | 2,342,470 |
| 2019-02-21 | $20.70 | $21.87 | $20.48 | $20.90 | $8.66 | 2,212,520 |
| 2019-02-20 | $20.39 | $20.81 | $20.23 | $20.68 | $8.57 | 1,301,040 |
| 2019-02-19 | $20.40 | $20.80 | $19.91 | $20.42 | $8.47 | 1,698,760 |
| 2019-02-18 | $19.88 | $20.50 | $19.64 | $20.40 | $8.46 | 1,947,870 |
| 2019-02-15 | $20.00 | $20.00 | $19.46 | $19.77 | $8.20 | 1,728,230 |
| 2019-02-14 | $19.77 | $19.99 | $19.53 | $19.96 | $8.27 | 1,851,670 |
| 2019-02-13 | $19.51 | $19.92 | $19.13 | $19.80 | $8.21 | 2,799,020 |
| 2019-02-12 | $19.38 | $19.75 | $19.12 | $19.55 | $8.10 | 2,767,340 |
| 2019-02-11 | $18.48 | $19.88 | $18.37 | $19.49 | $8.08 | 4,184,430 |
| 2019-02-08 | $18.72 | $18.72 | $18.72 | $18.72 | $7.76 | 0 |
| 2019-02-07 | $18.72 | $18.72 | $18.72 | $18.72 | $7.76 | 0 |
| 2019-02-06 | $18.72 | $18.72 | $18.72 | $18.72 | $7.76 | 0 |
| 2019-02-05 | $18.72 | $18.72 | $18.72 | $18.72 | $7.76 | 0 |
| 2019-02-04 | $18.72 | $18.72 | $18.72 | $18.72 | $7.76 | 0 |
| 2019-02-01 | $18.14 | $19.19 | $17.90 | $18.72 | $7.76 | 4,908,270 |
| 2019-01-31 | $17.30 | $17.59 | $17.30 | $17.59 | $7.29 | 970,030 |
| 2019-01-30 | $15.88 | $16.41 | $15.88 | $15.99 | $6.63 | 593,320 |
| 2019-01-29 | $17.25 | $17.36 | $16.40 | $16.40 | $6.80 | 683,520 |
| 2019-01-28 | $17.46 | $17.56 | $17.10 | $17.27 | $7.16 | 432,990 |
| 2019-01-25 | $17.79 | $17.92 | $17.29 | $17.30 | $7.17 | 556,920 |
| 2019-01-24 | $17.63 | $17.95 | $17.47 | $17.79 | $7.38 | 768,220 |
| 2019-01-23 | $17.61 | $17.75 | $17.41 | $17.43 | $7.23 | 403,200 |
| 2019-01-22 | $17.68 | $17.79 | $17.47 | $17.52 | $7.26 | 471,060 |
| 2019-01-21 | $17.47 | $17.80 | $17.47 | $17.70 | $7.34 | 712,590 |
| 2019-01-18 | $17.48 | $17.60 | $17.16 | $17.49 | $7.25 | 732,900 |
| 2019-01-17 | $18.26 | $18.30 | $17.46 | $17.53 | $7.27 | 1,414,340 |
| 2019-01-16 | $18.20 | $18.56 | $18.08 | $18.25 | $7.57 | 1,199,340 |
| 2019-01-15 | $17.80 | $18.34 | $17.65 | $18.20 | $7.55 | 1,088,710 |
| 2019-01-14 | $17.98 | $18.13 | $17.54 | $17.80 | $7.38 | 1,006,880 |
| 2019-01-11 | $18.23 | $18.39 | $17.99 | $18.10 | $7.50 | 975,750 |
| 2019-01-10 | $17.98 | $18.40 | $17.79 | $18.01 | $7.47 | 1,405,840 |
| 2019-01-09 | $18.30 | $18.73 | $17.93 | $18.15 | $7.52 | 1,758,280 |
| 2019-01-08 | $18.79 | $18.96 | $18.08 | $18.24 | $7.56 | 1,690,420 |
| 2019-01-07 | $18.50 | $19.11 | $18.45 | $18.92 | $7.84 | 2,491,920 |
| 2019-01-04 | $17.90 | $19.40 | $17.46 | $18.90 | $7.84 | 3,269,270 |
| 2019-01-03 | $17.87 | $18.26 | $17.56 | $18.00 | $7.46 | 1,751,820 |
| 2019-01-02 | $17.30 | $18.27 | $17.12 | $18.05 | $7.48 | 2,324,370 |
| 2019-01-01 | $17.37 | $17.37 | $17.37 | $17.37 | $7.20 | 0 |
| 2018-12-31 | $17.37 | $17.37 | $17.37 | $17.37 | $7.20 | 0 |
| 2018-12-28 | $17.24 | $17.53 | $16.80 | $17.37 | $7.20 | 1,057,840 |
| 2018-12-27 | $17.56 | $17.97 | $17.33 | $17.36 | $7.20 | 1,328,050 |
| 2018-12-26 | $17.17 | $17.17 | $17.17 | $17.17 | $7.12 | 0 |
| 2018-12-25 | $17.17 | $17.17 | $17.17 | $17.17 | $7.12 | 0 |
| 2018-12-24 | $16.59 | $17.32 | $16.59 | $17.17 | $7.12 | 1,043,320 |
| 2018-12-21 | $16.58 | $16.87 | $16.40 | $16.59 | $6.88 | 474,430 |
| 2018-12-20 | $16.63 | $16.90 | $16.48 | $16.76 | $6.95 | 564,670 |
| 2018-12-19 | $16.48 | $16.83 | $16.39 | $16.56 | $6.87 | 728,280 |
| 2018-12-18 | $16.54 | $16.73 | $16.29 | $16.37 | $6.79 | 511,780 |
| 2018-12-17 | $16.60 | $16.85 | $16.23 | $16.54 | $6.86 | 598,200 |
| 2018-12-14 | $17.67 | $17.67 | $16.50 | $16.66 | $6.91 | 1,158,580 |
| 2018-12-13 | $17.46 | $17.73 | $17.17 | $17.63 | $7.31 | 1,180,440 |
| 2018-12-12 | $18.05 | $18.32 | $17.25 | $17.43 | $7.23 | 2,226,270 |
| 2018-12-11 | $17.46 | $18.59 | $17.36 | $18.36 | $7.61 | 2,353,820 |
| 2018-12-10 | $17.21 | $17.88 | $17.13 | $17.53 | $7.27 | 1,200,310 |
| 2018-12-07 | $17.26 | $17.70 | $17.17 | $17.29 | $7.17 | 855,780 |
| 2018-12-06 | $17.09 | $17.66 | $17.06 | $17.12 | $7.10 | 1,294,440 |
| 2018-12-05 | $16.91 | $17.52 | $16.83 | $17.32 | $7.18 | 1,266,740 |
| 2018-12-04 | $17.58 | $17.58 | $17.13 | $17.29 | $7.17 | 1,241,920 |
| 2018-12-03 | $17.35 | $17.68 | $17.12 | $17.61 | $7.30 | 1,767,270 |
| 2018-11-30 | $16.43 | $17.28 | $16.25 | $17.08 | $7.08 | 1,296,420 |
| 2018-11-29 | $18.11 | $18.11 | $16.05 | $16.39 | $6.79 | 2,055,910 |
| 2018-11-28 | $16.75 | $17.56 | $16.30 | $17.47 | $7.24 | 1,920,110 |
| 2018-11-27 | $16.24 | $16.80 | $16.24 | $16.72 | $6.93 | 1,083,820 |
| 2018-11-26 | $15.91 | $16.48 | $15.91 | $16.04 | $6.65 | 510,760 |
| 2018-11-23 | $17.10 | $17.24 | $15.88 | $16.02 | $6.64 | 1,074,000 |
| 2018-11-22 | $17.07 | $17.42 | $16.81 | $17.14 | $7.11 | 917,980 |
| 2018-11-21 | $16.47 | $16.93 | $16.43 | $16.93 | $7.02 | 947,740 |
| 2018-11-20 | $17.25 | $17.76 | $16.70 | $16.72 | $6.93 | 1,605,540 |
| 2018-11-19 | $17.33 | $17.39 | $16.81 | $17.08 | $7.08 | 988,010 |
| 2018-11-16 | $17.37 | $17.41 | $17.04 | $17.33 | $7.18 | 1,365,810 |
| 2018-11-15 | $16.70 | $17.45 | $16.61 | $17.40 | $7.21 | 1,830,110 |
| 2018-11-14 | $16.89 | $17.20 | $16.66 | $16.75 | $6.94 | 1,800,640 |
| 2018-11-13 | $16.34 | $16.65 | $16.21 | $16.56 | $6.87 | 1,480,480 |
| 2018-11-12 | $15.84 | $16.55 | $15.83 | $16.52 | $6.85 | 1,771,780 |
| 2018-11-09 | $15.81 | $16.27 | $15.81 | $15.89 | $6.59 | 1,070,650 |
| 2018-11-08 | $16.33 | $16.40 | $15.83 | $15.88 | $6.58 | 1,471,240 |
| 2018-11-07 | $16.41 | $16.65 | $16.10 | $16.10 | $6.67 | 1,471,510 |
| 2018-11-06 | $16.73 | $16.80 | $16.10 | $16.30 | $6.76 | 1,959,170 |
| 2018-11-05 | $17.00 | $17.33 | $16.71 | $17.02 | $7.06 | 3,131,480 |
| 2018-11-02 | $16.90 | $18.59 | $16.75 | $17.50 | $7.26 | 4,925,880 |
| 2018-11-01 | $16.90 | $16.90 | $16.56 | $16.90 | $7.01 | 1,863,710 |
| 2018-10-31 | $15.30 | $15.65 | $15.25 | $15.36 | $6.37 | 465,450 |
| 2018-10-30 | $15.07 | $15.45 | $14.79 | $15.19 | $6.30 | 440,010 |
| 2018-10-29 | $15.36 | $15.46 | $15.10 | $15.20 | $6.30 | 320,120 |
| 2018-10-26 | $15.56 | $15.76 | $15.16 | $15.54 | $6.44 | 569,440 |
| 2018-10-25 | $14.95 | $15.65 | $14.74 | $15.54 | $6.44 | 595,900 |
| 2018-10-24 | $15.42 | $15.80 | $15.35 | $15.35 | $6.36 | 511,110 |
| 2018-10-23 | $15.58 | $15.82 | $15.31 | $15.60 | $6.47 | 740,920 |
| 2018-10-22 | $14.92 | $15.90 | $14.92 | $15.58 | $6.46 | 879,400 |
| 2018-10-19 | $14.01 | $15.15 | $13.94 | $15.04 | $6.24 | 1,058,630 |
| 2018-10-18 | $14.39 | $14.71 | $13.90 | $14.21 | $5.89 | 849,210 |
| 2018-10-17 | $14.32 | $15.07 | $14.30 | $14.60 | $6.05 | 817,630 |
| 2018-10-16 | $14.10 | $14.45 | $14.10 | $14.14 | $5.86 | 489,470 |
| 2018-10-15 | $14.38 | $14.54 | $14.11 | $14.18 | $5.88 | 647,910 |
| 2018-10-12 | $14.18 | $14.40 | $13.68 | $14.21 | $5.89 | 774,780 |
| 2018-10-11 | $14.98 | $14.98 | $13.90 | $14.05 | $5.82 | 799,110 |
| 2018-10-10 | $15.27 | $15.44 | $15.12 | $15.35 | $6.36 | 374,940 |
| 2018-10-09 | $15.35 | $15.45 | $15.07 | $15.22 | $6.31 | 529,850 |
| 2018-10-08 | $15.50 | $15.51 | $15.15 | $15.17 | $6.29 | 800,280 |
| 2018-10-05 | $15.66 | $15.66 | $15.66 | $15.66 | $6.49 | 0 |
| 2018-10-04 | $15.66 | $15.66 | $15.66 | $15.66 | $6.49 | 0 |
| 2018-10-03 | $15.66 | $15.66 | $15.66 | $15.66 | $6.49 | 0 |
| 2018-10-02 | $15.66 | $15.66 | $15.66 | $15.66 | $6.49 | 0 |
| 2018-10-01 | $15.66 | $15.66 | $15.66 | $15.66 | $6.49 | 0 |
| 2018-09-28 | $16.16 | $16.30 | $15.55 | $15.66 | $6.49 | 2,413,840 |
| 2018-09-27 | $17.50 | $17.80 | $17.00 | $17.00 | $7.05 | 587,980 |
| 2018-09-26 | $17.59 | $17.80 | $17.36 | $17.57 | $7.28 | 467,000 |
| 2018-09-25 | $17.62 | $17.81 | $17.56 | $17.59 | $7.29 | 362,590 |
| 2018-09-24 | $17.82 | $17.82 | $17.82 | $17.82 | $7.39 | 0 |
| 2018-09-21 | $17.70 | $17.87 | $17.46 | $17.82 | $7.39 | 397,860 |
| 2018-09-20 | $17.72 | $17.81 | $17.53 | $17.58 | $7.29 | 384,900 |
| 2018-09-19 | $17.49 | $17.86 | $17.33 | $17.72 | $7.35 | 433,710 |
| 2018-09-18 | $17.26 | $17.67 | $17.02 | $17.51 | $7.26 | 570,160 |
| 2018-09-17 | $17.53 | $17.67 | $17.06 | $17.26 | $7.16 | 460,510 |
| 2018-09-14 | $18.11 | $18.18 | $17.60 | $17.73 | $7.35 | 518,120 |
| 2018-09-13 | $17.96 | $18.20 | $17.57 | $18.11 | $7.51 | 395,810 |
| 2018-09-12 | $18.15 | $18.23 | $17.77 | $17.90 | $7.42 | 359,560 |
| 2018-09-11 | $17.35 | $18.00 | $17.35 | $17.90 | $7.42 | 429,850 |
| 2018-09-10 | $18.20 | $18.37 | $17.41 | $17.47 | $7.24 | 511,100 |
| 2018-09-07 | $18.51 | $18.86 | $18.00 | $18.19 | $7.54 | 496,430 |
| 2018-09-06 | $18.10 | $18.81 | $18.06 | $18.50 | $7.67 | 644,960 |
| 2018-09-05 | $18.70 | $18.83 | $18.13 | $18.13 | $7.52 | 695,180 |
| 2018-09-04 | $18.42 | $18.80 | $18.28 | $18.70 | $7.75 | 722,010 |
| 2018-09-03 | $18.94 | $18.94 | $17.78 | $18.47 | $7.66 | 1,024,990 |
| 2018-08-31 | $18.88 | $19.37 | $18.62 | $18.87 | $7.82 | 598,430 |
| 2018-08-30 | $19.43 | $19.43 | $18.79 | $18.80 | $7.79 | 443,640 |
| 2018-08-29 | $19.40 | $19.66 | $19.17 | $19.24 | $7.98 | 537,310 |
| 2018-08-28 | $19.39 | $19.81 | $19.37 | $19.52 | $8.09 | 637,620 |
| 2018-08-27 | $18.98 | $19.59 | $18.96 | $19.39 | $8.04 | 1,006,540 |
| 2018-08-24 | $18.87 | $19.65 | $18.68 | $18.95 | $7.86 | 798,110 |
| 2018-08-23 | $18.44 | $19.91 | $18.31 | $19.08 | $7.91 | 1,170,600 |
| 2018-08-22 | $18.71 | $18.86 | $18.35 | $18.44 | $7.64 | 1,148,550 |
| 2018-08-21 | $18.09 | $19.78 | $17.87 | $19.14 | $7.94 | 1,487,330 |
| 2018-08-20 | $17.33 | $18.35 | $17.33 | $18.30 | $7.59 | 949,890 |
| 2018-08-17 | $17.70 | $18.15 | $17.35 | $17.37 | $7.20 | 559,320 |
| 2018-08-16 | $17.64 | $18.13 | $17.17 | $17.54 | $7.27 | 534,700 |
| 2018-08-15 | $18.18 | $18.48 | $17.81 | $17.81 | $7.38 | 410,410 |
| 2018-08-14 | $18.36 | $18.63 | $18.17 | $18.28 | $7.58 | 347,680 |
| 2018-08-13 | $17.91 | $18.48 | $17.68 | $18.37 | $7.62 | 665,300 |
| 2018-08-10 | $17.92 | $18.15 | $17.65 | $18.03 | $7.47 | 532,240 |
| 2018-08-09 | $16.96 | $18.38 | $16.88 | $18.05 | $7.48 | 749,330 |
| 2018-08-08 | $17.70 | $17.75 | $16.99 | $17.00 | $7.05 | 479,850 |
| 2018-08-07 | $17.32 | $17.81 | $17.02 | $17.71 | $7.34 | 573,450 |
| 2018-08-06 | $17.75 | $17.90 | $17.12 | $17.26 | $7.16 | 347,120 |
| 2018-08-03 | $18.06 | $18.36 | $17.88 | $17.90 | $7.42 | 374,220 |
| 2018-08-02 | $18.99 | $19.11 | $17.75 | $18.25 | $7.57 | 592,560 |
| 2018-08-01 | $19.84 | $19.84 | $19.15 | $19.18 | $7.95 | 529,500 |
| 2018-07-31 | $19.31 | $19.83 | $19.31 | $19.75 | $8.19 | 464,720 |
| 2018-07-30 | $20.19 | $20.21 | $19.27 | $19.54 | $8.10 | 520,810 |
| 2018-07-27 | $20.10 | $20.12 | $19.70 | $19.83 | $8.22 | 387,900 |
| 2018-07-26 | $20.69 | $20.72 | $19.90 | $20.09 | $8.33 | 650,850 |
| 2018-07-25 | $21.02 | $21.22 | $20.60 | $20.70 | $8.58 | 466,410 |
| 2018-07-24 | $20.88 | $21.17 | $20.52 | $20.92 | $8.67 | 413,280 |
| 2018-07-23 | $20.94 | $21.01 | $20.69 | $20.87 | $8.65 | 366,620 |
| 2018-07-20 | $20.25 | $21.00 | $20.25 | $20.80 | $8.62 | 533,370 |
| 2018-07-19 | $20.78 | $20.98 | $20.30 | $20.30 | $8.42 | 355,320 |
| 2018-07-18 | $20.80 | $21.32 | $20.69 | $20.69 | $8.58 | 632,830 |
| 2018-07-17 | $20.97 | $21.02 | $20.50 | $20.88 | $8.66 | 514,560 |
| 2018-07-16 | $20.36 | $21.03 | $20.22 | $20.98 | $8.70 | 815,410 |
| 2018-07-13 | $20.86 | $20.94 | $20.33 | $20.36 | $8.44 | 757,250 |
| 2018-07-12 | $20.15 | $20.96 | $20.15 | $20.78 | $8.61 | 817,630 |
| 2018-07-11 | $20.44 | $20.45 | $19.72 | $19.95 | $8.27 | 836,400 |
| 2018-07-10 | $20.38 | $20.90 | $20.22 | $20.80 | $8.62 | 573,290 |
| 2018-07-09 | $19.85 | $20.48 | $19.85 | $20.37 | $8.44 | 754,330 |
| 2018-07-06 | $19.60 | $20.45 | $19.20 | $19.81 | $8.21 | 886,010 |
| 2018-07-05 | $20.00 | $20.29 | $19.59 | $19.59 | $8.12 | 901,680 |
| 2018-07-04 | $20.76 | $21.85 | $19.69 | $20.30 | $8.42 | 1,482,490 |
| 2018-07-03 | $19.67 | $20.57 | $19.65 | $20.53 | $8.51 | 843,640 |
| 2018-07-02 | $20.07 | $20.39 | $19.50 | $19.69 | $8.16 | 693,160 |
| 2018-06-29 | $19.25 | $20.33 | $19.22 | $20.25 | $8.40 | 953,920 |
| 2018-06-28 | $19.11 | $19.74 | $19.11 | $19.37 | $8.03 | 910,790 |
| 2018-06-27 | $19.35 | $19.69 | $19.08 | $19.28 | $7.99 | 839,250 |
| 2018-06-26 | $18.68 | $19.49 | $18.46 | $19.26 | $7.98 | 972,200 |
| 2018-06-25 | $19.45 | $19.56 | $18.80 | $18.87 | $7.82 | 1,025,310 |
| 2018-06-22 | $19.23 | $20.09 | $19.18 | $19.32 | $8.01 | 996,980 |
| 2018-06-21 | $20.67 | $20.92 | $19.44 | $19.44 | $8.06 | 852,170 |
| 2018-06-20 | $20.45 | $20.93 | $20.13 | $20.67 | $8.57 | 556,080 |
| 2018-06-19 | $22.10 | $22.10 | $20.23 | $20.23 | $8.39 | 806,020 |
| 2018-06-18 | $22.48 | $22.48 | $22.48 | $22.48 | $9.32 | 0 |
| 2018-06-15 | $23.76 | $23.76 | $21.35 | $22.48 | $9.32 | 753,720 |
| 2018-06-14 | $23.45 | $23.76 | $23.03 | $23.58 | $9.78 | 446,310 |
| 2018-06-13 | $29.00 | $29.08 | $28.10 | $28.64 | $9.80 | 651,710 |
| 2018-06-12 | $28.89 | $29.20 | $28.12 | $29.00 | $9.92 | 527,640 |
| 2018-06-11 | $29.03 | $29.34 | $28.40 | $28.85 | $9.87 | 510,560 |
| 2018-06-08 | $28.70 | $29.39 | $28.55 | $29.10 | $9.95 | 808,460 |
| 2018-06-07 | $29.17 | $29.40 | $28.21 | $28.60 | $9.78 | 526,050 |
| 2018-06-06 | $28.79 | $29.39 | $28.70 | $29.00 | $9.92 | 500,050 |
| 2018-06-05 | $27.89 | $28.98 | $27.89 | $28.79 | $9.85 | 562,660 |
| 2018-06-04 | $28.00 | $28.16 | $27.52 | $27.83 | $9.52 | 336,430 |
| 2018-06-01 | $28.20 | $28.51 | $27.20 | $27.80 | $9.51 | 577,090 |
| 2018-05-31 | $28.01 | $28.65 | $27.97 | $28.29 | $9.68 | 665,420 |
| 2018-05-30 | $29.60 | $29.87 | $27.52 | $27.80 | $9.51 | 1,218,830 |
| 2018-05-29 | $30.08 | $31.22 | $30.08 | $30.36 | $10.38 | 997,950 |
| 2018-05-28 | $30.90 | $31.44 | $30.18 | $30.33 | $10.37 | 901,690 |
| 2018-05-25 | $31.63 | $31.83 | $30.60 | $30.66 | $10.49 | 812,880 |
| 2018-05-24 | $31.59 | $32.00 | $31.45 | $31.67 | $10.83 | 759,600 |
| 2018-05-23 | $31.91 | $32.30 | $31.51 | $31.54 | $10.79 | 1,087,160 |
| 2018-05-22 | $31.38 | $32.38 | $31.22 | $32.34 | $11.06 | 1,453,900 |
| 2018-05-21 | $31.30 | $31.68 | $30.93 | $31.35 | $10.72 | 1,102,210 |
| 2018-05-18 | $30.52 | $31.07 | $30.22 | $30.96 | $10.59 | 1,132,140 |
| 2018-05-17 | $30.20 | $30.53 | $30.03 | $30.46 | $10.42 | 690,290 |
| 2018-05-16 | $30.21 | $30.63 | $30.01 | $30.05 | $10.28 | 482,130 |
| 2018-05-15 | $29.61 | $30.58 | $29.61 | $30.55 | $10.45 | 693,500 |
| 2018-05-14 | $29.41 | $30.68 | $29.41 | $30.00 | $10.26 | 973,050 |
| 2018-05-11 | $30.80 | $30.90 | $29.22 | $29.52 | $10.10 | 861,200 |
| 2018-05-10 | $30.57 | $30.98 | $30.26 | $30.60 | $10.47 | 833,050 |
| 2018-05-09 | $30.11 | $30.85 | $30.10 | $30.66 | $10.49 | 811,810 |
| 2018-05-08 | $30.05 | $30.50 | $30.00 | $30.39 | $10.39 | 752,860 |
| 2018-05-07 | $29.75 | $30.70 | $29.38 | $30.50 | $10.43 | 863,220 |
| 2018-05-04 | $29.84 | $30.13 | $29.30 | $29.51 | $10.09 | 700,540 |
| 2018-05-03 | $29.30 | $30.14 | $28.21 | $30.14 | $10.31 | 1,179,800 |
| 2018-05-02 | $30.99 | $31.00 | $29.00 | $29.22 | $9.99 | 1,217,920 |
| 2018-05-01 | $30.77 | $30.77 | $30.77 | $30.77 | $10.52 | 0 |
| 2018-04-30 | $30.77 | $30.77 | $30.77 | $30.77 | $10.52 | 0 |
| 2018-04-27 | $31.22 | $31.78 | $30.00 | $30.77 | $10.52 | 1,400,250 |
| 2018-04-26 | $32.44 | $32.49 | $31.00 | $31.22 | $10.68 | 1,567,460 |
| 2018-04-25 | $31.42 | $33.00 | $31.35 | $32.62 | $11.16 | 2,225,140 |
| 2018-04-24 | $30.20 | $31.60 | $29.93 | $31.45 | $10.76 | 1,672,620 |
| 2018-04-23 | $29.65 | $30.50 | $29.46 | $30.29 | $10.36 | 1,093,250 |
| 2018-04-20 | $30.54 | $31.25 | $29.31 | $29.59 | $10.12 | 1,605,730 |
| 2018-04-19 | $32.02 | $32.65 | $30.98 | $30.98 | $10.60 | 1,846,440 |
| 2018-04-18 | $32.54 | $32.83 | $30.00 | $32.03 | $10.96 | 2,580,710 |
| 2018-04-17 | $34.85 | $35.29 | $32.34 | $32.57 | $11.14 | 2,564,620 |
| 2018-04-16 | $33.05 | $34.69 | $32.42 | $34.30 | $11.73 | 3,046,040 |
| 2018-04-13 | $32.63 | $35.00 | $32.63 | $33.41 | $11.43 | 2,517,180 |
| 2018-04-12 | $31.54 | $33.64 | $31.54 | $32.40 | $11.08 | 2,505,490 |
| 2018-04-11 | $31.18 | $32.80 | $31.00 | $31.76 | $10.86 | 1,974,830 |
| 2018-04-10 | $31.93 | $31.93 | $30.25 | $30.99 | $10.60 | 2,088,740 |
| 2018-04-09 | $31.50 | $32.50 | $31.05 | $32.18 | $11.01 | 1,605,970 |
| 2018-04-06 | $31.33 | $31.33 | $31.33 | $31.33 | $10.72 | 0 |
| 2018-04-05 | $31.33 | $31.33 | $31.33 | $31.33 | $10.72 | 0 |
| 2018-04-04 | $32.00 | $32.00 | $31.12 | $31.33 | $10.72 | 1,829,160 |
| 2018-04-03 | $31.80 | $32.31 | $31.30 | $32.11 | $10.98 | 2,117,150 |
| 2018-04-02 | $32.11 | $33.99 | $31.73 | $32.75 | $11.20 | 3,284,580 |
| 2018-03-30 | $31.50 | $32.41 | $31.34 | $31.89 | $10.91 | 2,960,620 |
| 2018-03-29 | $32.58 | $32.90 | $30.60 | $31.40 | $10.74 | 4,762,800 |
| 2018-03-28 | $32.30 | $34.64 | $31.93 | $33.28 | $11.38 | 7,329,580 |
| 2018-03-27 | $30.78 | $32.50 | $30.01 | $31.49 | $10.77 | 3,737,490 |
| 2018-03-26 | $27.30 | $30.50 | $27.00 | $29.90 | $10.23 | 2,554,760 |
| 2018-03-23 | $29.00 | $29.48 | $27.22 | $27.74 | $9.49 | 1,736,400 |
| 2018-03-22 | $29.53 | $30.80 | $29.33 | $30.24 | $10.34 | 3,008,010 |
| 2018-03-21 | $28.50 | $30.97 | $28.40 | $30.09 | $10.29 | 2,873,340 |
| 2018-03-20 | $27.60 | $28.35 | $27.42 | $28.15 | $9.63 | 614,730 |
| 2018-03-19 | $27.55 | $28.29 | $27.12 | $27.92 | $9.55 | 592,220 |
| 2018-03-16 | $27.70 | $27.86 | $27.42 | $27.49 | $9.40 | 519,210 |
| 2018-03-15 | $28.40 | $28.42 | $26.73 | $27.50 | $9.41 | 1,146,280 |
| 2018-03-14 | $29.05 | $29.29 | $28.40 | $28.41 | $9.72 | 919,150 |
| 2018-03-13 | $29.30 | $31.00 | $28.01 | $29.50 | $10.09 | 1,877,040 |
| 2018-03-12 | $29.24 | $29.88 | $29.11 | $29.50 | $10.09 | 1,445,660 |
| 2018-03-09 | $28.03 | $29.30 | $27.80 | $29.03 | $9.93 | 1,485,700 |
| 2018-03-08 | $27.18 | $28.12 | $27.18 | $28.05 | $9.59 | 964,210 |
| 2018-03-07 | $27.15 | $27.50 | $26.94 | $27.33 | $9.35 | 658,780 |
| 2018-03-06 | $27.15 | $28.09 | $27.14 | $27.49 | $9.40 | 968,780 |
| 2018-03-05 | $26.60 | $27.28 | $26.50 | $27.25 | $9.32 | 676,470 |
| 2018-03-02 | $26.82 | $27.45 | $26.72 | $26.76 | $9.15 | 952,660 |
| 2018-03-01 | $26.18 | $27.95 | $26.10 | $27.59 | $9.44 | 1,041,930 |
| 2018-02-28 | $26.55 | $26.89 | $26.10 | $26.50 | $9.06 | 687,800 |
| 2018-02-27 | $26.12 | $27.40 | $25.80 | $26.98 | $9.23 | 1,005,540 |
| 2018-02-26 | $25.80 | $26.49 | $25.78 | $26.37 | $9.02 | 693,570 |
| 2018-02-23 | $25.02 | $25.50 | $24.98 | $25.40 | $8.69 | 466,130 |
| 2018-02-22 | $24.89 | $25.44 | $24.71 | $25.02 | $8.56 | 404,970 |
| 2018-02-21 | $24.81 | $24.81 | $24.81 | $24.81 | $8.49 | 0 |
| 2018-02-20 | $24.81 | $24.81 | $24.81 | $24.81 | $8.49 | 0 |
| 2018-02-19 | $24.81 | $24.81 | $24.81 | $24.81 | $8.49 | 0 |
| 2018-02-16 | $24.81 | $24.81 | $24.81 | $24.81 | $8.49 | 0 |
| 2018-02-15 | $24.81 | $24.81 | $24.81 | $24.81 | $8.49 | 0 |
| 2018-02-14 | $24.70 | $24.90 | $24.63 | $24.81 | $8.49 | 211,930 |
| 2018-02-13 | $24.70 | $25.37 | $24.58 | $24.70 | $8.45 | 444,890 |
| 2018-02-12 | $24.30 | $25.10 | $24.03 | $24.63 | $8.42 | 440,630 |
| 2018-02-09 | $24.10 | $24.46 | $23.68 | $24.10 | $8.24 | 581,530 |
| 2018-02-08 | $24.39 | $25.10 | $24.18 | $24.78 | $8.48 | 532,420 |
| 2018-02-07 | $24.52 | $24.83 | $23.44 | $24.31 | $8.32 | 617,530 |
| 2018-02-06 | $26.20 | $26.20 | $23.81 | $23.82 | $8.15 | 775,500 |
| 2018-02-05 | $26.08 | $26.93 | $25.68 | $26.42 | $9.04 | 336,440 |
| 2018-02-02 | $27.00 | $27.50 | $26.00 | $26.48 | $9.06 | 564,370 |
| 2018-02-01 | $28.70 | $29.00 | $27.20 | $27.23 | $9.31 | 1,054,890 |
| 2018-01-31 | $30.20 | $30.46 | $28.71 | $28.88 | $9.88 | 1,464,910 |
| 2018-01-30 | $29.28 | $31.47 | $29.00 | $30.89 | $10.57 | 2,098,610 |
| 2018-01-29 | $29.11 | $29.57 | $28.68 | $29.29 | $10.02 | 753,680 |
| 2018-01-26 | $29.49 | $29.78 | $29.21 | $29.23 | $10.00 | 565,370 |
| 2018-01-25 | $30.05 | $30.27 | $29.46 | $29.47 | $10.08 | 838,690 |
| 2018-01-24 | $29.63 | $30.37 | $29.36 | $30.08 | $10.29 | 829,540 |
| 2018-01-23 | $29.77 | $29.98 | $29.38 | $29.57 | $10.11 | 431,690 |
| 2018-01-22 | $29.75 | $29.80 | $28.66 | $29.71 | $10.16 | 954,060 |
| 2018-01-19 | $29.92 | $30.70 | $29.63 | $29.70 | $10.16 | 1,148,180 |
| 2018-01-18 | $30.38 | $30.39 | $29.70 | $29.97 | $10.25 | 1,440,530 |
| 2018-01-17 | $31.10 | $32.20 | $30.60 | $30.84 | $10.55 | 2,445,050 |
| 2018-01-16 | $29.20 | $30.80 | $29.07 | $30.15 | $10.31 | 1,514,620 |
| 2018-01-15 | $29.99 | $30.05 | $28.99 | $29.30 | $10.02 | 1,040,990 |
| 2018-01-12 | $31.03 | $31.10 | $30.21 | $30.25 | $10.35 | 1,212,810 |
| 2018-01-11 | $30.50 | $31.57 | $29.81 | $31.49 | $10.77 | 1,959,110 |
| 2018-01-10 | $29.28 | $30.53 | $28.71 | $30.43 | $10.41 | 1,788,330 |
| 2018-01-09 | $29.45 | $29.59 | $28.98 | $29.18 | $9.98 | 726,440 |
| 2018-01-08 | $29.95 | $30.12 | $29.07 | $29.50 | $10.09 | 687,030 |
| 2018-01-05 | $29.81 | $30.35 | $29.75 | $29.94 | $10.24 | 582,330 |
| 2018-01-04 | $30.35 | $30.45 | $29.83 | $29.98 | $10.25 | 783,590 |
| 2018-01-03 | $30.24 | $30.85 | $29.85 | $30.50 | $10.43 | 1,102,210 |
| 2018-01-02 | $30.28 | $30.46 | $29.72 | $30.13 | $10.31 | 615,820 |
| 2018-01-01 | $30.09 | $30.09 | $30.09 | $30.09 | $10.29 | 0 |
| 2017-12-29 | $29.83 | $30.20 | $29.61 | $30.09 | $10.29 | 672,550 |
| 2017-12-28 | $29.33 | $30.30 | $29.31 | $29.59 | $10.12 | 726,310 |
| 2017-12-27 | $30.15 | $30.78 | $29.61 | $29.67 | $10.15 | 911,170 |
| 2017-12-26 | $29.59 | $30.36 | $29.13 | $30.29 | $10.36 | 1,110,050 |
| 2017-12-25 | $30.30 | $30.59 | $29.05 | $29.53 | $10.10 | 1,200,480 |
| 2017-12-22 | $31.40 | $31.44 | $30.51 | $30.61 | $10.47 | 1,161,540 |
| 2017-12-21 | $31.00 | $32.04 | $30.71 | $31.56 | $10.80 | 1,237,410 |
| 2017-12-20 | $32.35 | $32.36 | $30.88 | $31.00 | $10.60 | 1,230,290 |
| 2017-12-19 | $31.88 | $32.41 | $31.30 | $32.33 | $11.06 | 1,238,600 |
| 2017-12-18 | $32.10 | $32.93 | $31.50 | $31.75 | $10.86 | 1,463,290 |
| 2017-12-15 | $33.10 | $33.28 | $32.08 | $32.40 | $11.08 | 2,157,930 |
| 2017-12-14 | $33.30 | $34.58 | $33.01 | $33.93 | $11.61 | 2,415,230 |
| 2017-12-13 | $34.00 | $34.43 | $32.54 | $33.59 | $11.49 | 2,405,390 |
| 2017-12-12 | $35.50 | $36.52 | $33.83 | $33.93 | $11.61 | 4,268,520 |
| 2017-12-11 | $33.22 | $33.22 | $33.22 | $33.22 | $11.36 | 391,680 |
| 2017-12-08 | $28.52 | $30.56 | $28.52 | $30.20 | $10.33 | 1,067,470 |
| 2017-12-07 | $28.65 | $29.30 | $28.31 | $28.88 | $9.88 | 555,480 |
| 2017-12-06 | $28.05 | $28.83 | $27.88 | $28.68 | $9.81 | 593,830 |
| 2017-12-05 | $28.96 | $29.21 | $27.80 | $28.05 | $9.59 | 744,080 |
| 2017-12-04 | $30.33 | $30.40 | $28.88 | $28.90 | $9.89 | 774,700 |
| 2017-12-01 | $29.86 | $30.40 | $29.65 | $30.33 | $10.37 | 508,570 |
| 2017-11-30 | $29.78 | $30.29 | $29.50 | $29.87 | $10.22 | 466,830 |
| 2017-11-29 | $30.26 | $30.30 | $29.30 | $29.72 | $10.17 | 454,850 |
| 2017-11-28 | $29.40 | $30.20 | $29.30 | $30.16 | $10.32 | 515,800 |
| 2017-11-27 | $30.80 | $31.05 | $29.09 | $29.11 | $9.96 | 845,380 |
| 2017-11-24 | $30.84 | $31.79 | $30.71 | $30.87 | $10.56 | 531,790 |
| 2017-11-23 | $32.14 | $32.40 | $30.70 | $30.87 | $10.56 | 746,690 |
| 2017-11-22 | $32.70 | $32.82 | $31.53 | $32.17 | $11.00 | 852,760 |
| 2017-11-21 | $32.77 | $33.94 | $32.26 | $32.90 | $11.25 | 914,840 |
| 2017-11-20 | $32.22 | $33.15 | $31.45 | $33.08 | $11.31 | 949,190 |
| 2017-11-17 | $35.79 | $36.13 | $32.38 | $32.58 | $11.14 | 1,960,150 |
| 2017-11-16 | $37.13 | $37.16 | $35.89 | $35.89 | $12.28 | 1,565,050 |
| 2017-11-15 | $37.14 | $38.79 | $36.61 | $37.63 | $12.87 | 2,228,550 |
| 2017-11-14 | $37.65 | $37.79 | $36.80 | $37.57 | $12.85 | 1,856,810 |
| 2017-11-13 | $36.89 | $37.50 | $36.36 | $37.50 | $12.83 | 2,243,490 |
| 2017-11-10 | $35.38 | $37.42 | $35.35 | $36.96 | $12.64 | 2,488,100 |
| 2017-11-09 | $34.85 | $35.48 | $34.51 | $35.36 | $12.09 | 1,004,980 |
| 2017-11-08 | $34.53 | $35.39 | $34.48 | $34.87 | $11.93 | 1,061,000 |
| 2017-11-07 | $34.85 | $34.85 | $33.90 | $34.62 | $11.84 | 743,660 |
| 2017-11-06 | $34.13 | $34.87 | $33.82 | $34.77 | $11.89 | 998,840 |
| 2017-11-03 | $34.33 | $34.83 | $33.50 | $33.79 | $11.56 | 902,750 |
| 2017-11-02 | $34.67 | $35.37 | $34.09 | $34.56 | $11.82 | 1,020,690 |
| 2017-11-01 | $34.28 | $34.84 | $33.99 | $34.67 | $11.86 | 884,080 |
| 2017-10-31 | $34.08 | $34.36 | $33.80 | $34.24 | $11.71 | 639,640 |
| 2017-10-30 | $35.21 | $35.66 | $33.51 | $33.92 | $11.60 | 1,204,730 |
| 2017-10-27 | $36.46 | $36.82 | $35.82 | $35.88 | $12.27 | 1,032,120 |
| 2017-10-26 | $36.32 | $36.89 | $36.08 | $36.77 | $12.58 | 1,252,170 |
| 2017-10-25 | $35.74 | $36.64 | $35.51 | $36.39 | $12.45 | 829,000 |
| 2017-10-24 | $36.60 | $36.76 | $35.12 | $35.75 | $12.23 | 1,047,880 |
| 2017-10-23 | $36.55 | $37.16 | $36.32 | $36.41 | $12.45 | 804,920 |
| 2017-10-20 | $35.03 | $36.67 | $35.03 | $36.65 | $12.54 | 1,078,210 |
| 2017-10-19 | $35.28 | $35.64 | $34.50 | $35.39 | $12.11 | 924,150 |
| 2017-10-18 | $37.10 | $37.55 | $34.66 | $35.13 | $12.02 | 1,808,320 |
| 2017-10-17 | $36.60 | $37.60 | $36.46 | $37.04 | $12.67 | 1,046,300 |
| 2017-10-16 | $38.65 | $38.85 | $36.48 | $36.60 | $12.52 | 2,067,320 |
| 2017-10-13 | $39.47 | $39.47 | $38.55 | $38.96 | $13.33 | 2,010,960 |
| 2017-10-12 | $38.25 | $41.15 | $38.06 | $39.64 | $13.56 | 3,313,200 |
| 2017-10-11 | $39.10 | $39.73 | $37.80 | $38.37 | $13.12 | 2,349,660 |
| 2017-10-10 | $39.90 | $40.05 | $38.88 | $39.23 | $13.42 | 3,037,390 |
| 2017-10-09 | $41.06 | $41.98 | $40.05 | $40.45 | $13.84 | 4,350,780 |
| 2017-10-06 | $39.74 | $39.74 | $39.74 | $39.74 | $13.59 | 0 |
| 2017-10-05 | $39.74 | $39.74 | $39.74 | $39.74 | $13.59 | 0 |
| 2017-10-04 | $39.74 | $39.74 | $39.74 | $39.74 | $13.59 | 0 |
| 2017-10-03 | $39.74 | $39.74 | $39.74 | $39.74 | $13.59 | 0 |
| 2017-10-02 | $39.74 | $39.74 | $39.74 | $39.74 | $13.59 | 0 |
| 2017-09-29 | $37.40 | $39.98 | $36.80 | $39.74 | $13.59 | 4,674,210 |
| 2017-09-28 | $37.29 | $38.49 | $36.68 | $36.98 | $12.65 | 4,270,160 |
| 2017-09-27 | $33.90 | $37.24 | $33.90 | $37.24 | $12.74 | 2,780,770 |
| 2017-09-26 | $35.84 | $35.84 | $33.55 | $33.85 | $11.58 | 2,821,810 |
| 2017-09-25 | $37.06 | $38.69 | $35.82 | $36.00 | $12.31 | 3,613,510 |
| 2017-09-22 | $35.52 | $37.96 | $35.21 | $36.69 | $12.55 | 4,437,360 |
| 2017-09-21 | $34.71 | $36.04 | $34.55 | $35.51 | $12.15 | 2,454,240 |
| 2017-09-20 | $33.25 | $34.87 | $33.25 | $34.71 | $11.87 | 1,191,890 |
| 2017-09-19 | $33.71 | $34.25 | $33.56 | $33.60 | $11.49 | 964,470 |
| 2017-09-18 | $33.40 | $34.00 | $33.02 | $33.99 | $11.63 | 868,400 |
| 2017-09-15 | $34.12 | $34.23 | $33.55 | $33.55 | $11.48 | 734,880 |
| 2017-09-14 | $34.78 | $35.13 | $33.95 | $34.06 | $11.65 | 1,145,600 |
| 2017-09-13 | $34.34 | $35.18 | $34.08 | $34.90 | $11.94 | 960,640 |
| 2017-09-12 | $34.56 | $34.97 | $33.78 | $34.32 | $11.74 | 1,715,310 |
| 2017-09-11 | $33.98 | $34.70 | $33.80 | $34.66 | $11.86 | 1,145,700 |
| 2017-09-08 | $34.90 | $35.44 | $33.61 | $34.01 | $11.63 | 1,926,860 |
| 2017-09-07 | $35.23 | $36.63 | $35.05 | $35.08 | $12.00 | 2,296,420 |
| 2017-09-06 | $35.35 | $35.39 | $34.45 | $35.21 | $12.04 | 1,495,660 |
| 2017-09-05 | $35.25 | $35.85 | $34.71 | $35.51 | $12.15 | 1,844,770 |
| 2017-09-04 | $34.51 | $35.79 | $33.70 | $35.63 | $12.19 | 2,742,030 |
| 2017-09-01 | $35.03 | $36.10 | $34.13 | $34.81 | $11.91 | 3,039,820 |
| 2017-08-31 | $34.33 | $35.88 | $33.83 | $35.17 | $12.03 | 2,896,430 |
| 2017-08-30 | $33.61 | $34.94 | $33.31 | $33.80 | $11.56 | 2,601,090 |
| 2017-08-29 | $34.44 | $36.79 | $33.77 | $34.67 | $11.86 | 4,664,870 |
| 2017-08-28 | $30.73 | $33.76 | $30.70 | $33.76 | $11.55 | 2,413,390 |
| 2017-08-25 | $29.55 | $30.88 | $29.50 | $30.69 | $10.50 | 1,310,100 |
| 2017-08-24 | $30.02 | $30.36 | $29.45 | $29.53 | $10.10 | 867,810 |
| 2017-08-23 | $30.30 | $30.44 | $29.60 | $30.21 | $10.33 | 587,680 |
| 2017-08-22 | $30.81 | $30.81 | $30.21 | $30.24 | $10.34 | 635,360 |
| 2017-08-21 | $30.30 | $30.99 | $30.01 | $30.81 | $10.54 | 1,003,960 |
| 2017-08-18 | $30.03 | $30.72 | $29.63 | $29.98 | $10.25 | 902,710 |
| 2017-08-17 | $29.43 | $30.49 | $29.10 | $30.49 | $10.43 | 988,890 |
| 2017-08-16 | $28.74 | $29.45 | $28.44 | $29.40 | $10.06 | 951,130 |
| 2017-08-15 | $28.34 | $29.13 | $28.31 | $28.77 | $9.84 | 803,950 |
| 2017-08-14 | $27.68 | $28.48 | $27.60 | $28.34 | $9.69 | 489,930 |
| 2017-08-11 | $27.70 | $27.93 | $27.61 | $27.68 | $9.47 | 324,600 |
| 2017-08-10 | $28.09 | $28.29 | $27.80 | $27.90 | $9.54 | 469,810 |
| 2017-08-09 | $28.35 | $28.48 | $28.11 | $28.21 | $9.65 | 344,360 |
| 2017-08-08 | $28.38 | $28.49 | $27.86 | $28.40 | $9.71 | 498,830 |
| 2017-08-07 | $28.16 | $28.55 | $28.11 | $28.38 | $9.71 | 379,550 |
| 2017-08-04 | $28.58 | $28.64 | $28.06 | $28.10 | $9.61 | 477,190 |
| 2017-08-03 | $28.07 | $28.76 | $28.06 | $28.58 | $9.78 | 599,380 |
| 2017-08-02 | $28.57 | $28.99 | $28.01 | $28.09 | $9.61 | 500,440 |
| 2017-08-01 | $28.52 | $28.68 | $28.30 | $28.64 | $9.80 | 503,120 |
| 2017-07-31 | $28.49 | $28.80 | $28.30 | $28.51 | $9.75 | 502,600 |
| 2017-07-28 | $29.10 | $29.20 | $28.40 | $28.50 | $9.75 | 741,260 |
| 2017-07-27 | $28.34 | $29.52 | $28.00 | $29.32 | $10.03 | 1,135,790 |
| 2017-07-26 | $28.90 | $29.01 | $28.02 | $28.27 | $9.67 | 503,650 |
| 2017-07-25 | $28.34 | $29.07 | $28.34 | $28.88 | $9.88 | 562,910 |
| 2017-07-24 | $28.00 | $28.66 | $27.60 | $28.50 | $9.75 | 536,010 |
| 2017-07-21 | $28.40 | $28.84 | $28.10 | $28.28 | $9.67 | 459,770 |
| 2017-07-20 | $28.70 | $29.44 | $28.51 | $28.69 | $9.81 | 675,420 |
| 2017-07-19 | $28.55 | $28.67 | $27.92 | $28.65 | $9.80 | 653,340 |
| 2017-07-18 | $28.50 | $29.14 | $28.03 | $28.81 | $9.85 | 608,380 |
| 2017-07-17 | $31.63 | $31.63 | $28.81 | $28.81 | $9.85 | 1,387,640 |
| 2017-07-14 | $31.99 | $32.35 | $31.83 | $32.01 | $10.95 | 418,270 |
| 2017-07-13 | $32.99 | $33.00 | $31.91 | $32.09 | $10.98 | 667,200 |
| 2017-07-12 | $33.60 | $33.60 | $32.20 | $33.10 | $11.32 | 821,520 |
| 2017-07-11 | $33.26 | $34.08 | $33.25 | $33.46 | $11.44 | 982,260 |
| 2017-07-10 | $34.30 | $34.30 | $33.32 | $33.35 | $11.41 | 1,110,470 |
| 2017-07-07 | $33.85 | $34.98 | $33.85 | $34.68 | $11.86 | 1,372,760 |
| 2017-07-06 | $33.78 | $34.16 | $33.20 | $33.93 | $11.61 | 1,095,710 |
| 2017-07-05 | $32.63 | $33.87 | $32.63 | $33.71 | $11.53 | 951,730 |
| 2017-07-04 | $33.01 | $33.29 | $32.80 | $32.90 | $11.25 | 619,090 |
| 2017-07-03 | $33.05 | $33.47 | $32.73 | $33.17 | $11.35 | 919,480 |
| 2017-06-30 | $32.20 | $32.20 | $32.20 | $32.20 | $11.01 | 0 |
| 2017-06-29 | $32.20 | $32.20 | $32.20 | $32.20 | $11.01 | 0 |
| 2017-06-28 | $32.86 | $32.86 | $32.00 | $32.20 | $11.01 | 575,700 |
| 2017-06-27 | $32.92 | $33.55 | $32.68 | $32.91 | $11.26 | 546,750 |
| 2017-06-26 | $32.43 | $33.32 | $32.43 | $32.98 | $11.28 | 502,580 |
| 2017-06-23 | $32.80 | $32.93 | $31.80 | $32.59 | $11.15 | 741,400 |
| 2017-06-22 | $34.05 | $34.17 | $32.17 | $32.62 | $11.16 | 1,037,370 |
| 2017-06-21 | $34.80 | $34.92 | $33.66 | $34.05 | $11.65 | 833,600 |
| 2017-06-20 | $34.92 | $35.21 | $34.50 | $34.65 | $11.85 | 896,980 |
| 2017-06-19 | $34.65 | $34.97 | $34.28 | $34.77 | $11.89 | 808,240 |
| 2017-06-16 | $35.47 | $35.48 | $34.55 | $34.76 | $11.89 | 1,121,510 |
| 2017-06-15 | $35.08 | $36.38 | $34.86 | $35.24 | $12.05 | 2,251,540 |
| 2017-06-14 | $34.65 | $35.97 | $33.15 | $35.58 | $12.17 | 3,233,460 |
| 2017-06-13 | $31.14 | $34.30 | $31.14 | $34.30 | $11.73 | 1,936,880 |
| 2017-06-12 | $32.69 | $32.78 | $31.00 | $31.18 | $10.67 | 975,940 |
| 2017-06-09 | $33.62 | $33.83 | $32.62 | $33.28 | $11.38 | 713,040 |
| 2017-06-08 | $34.54 | $34.76 | $33.68 | $33.69 | $11.52 | 922,060 |
| 2017-06-07 | $33.36 | $34.68 | $33.01 | $34.44 | $11.78 | 1,111,720 |
| 2017-06-06 | $32.29 | $33.24 | $32.29 | $33.24 | $11.37 | 675,640 |
| 2017-06-05 | $32.30 | $32.94 | $32.24 | $32.43 | $11.09 | 583,530 |
| 2017-06-02 | $31.03 | $32.35 | $30.60 | $32.08 | $10.97 | 684,800 |
| 2017-06-01 | $32.88 | $33.09 | $31.21 | $31.25 | $10.69 | 820,910 |
| 2017-05-31 | $34.00 | $35.12 | $32.69 | $33.15 | $11.34 | 999,080 |
| 2017-05-30 | $33.14 | $33.14 | $33.14 | $33.14 | $11.34 | 0 |
| 2017-05-29 | $33.14 | $33.14 | $33.14 | $33.14 | $11.34 | 0 |
| 2017-05-26 | $32.78 | $33.49 | $32.36 | $33.14 | $11.34 | 590,350 |
| 2017-05-25 | $42.31 | $43.42 | $41.00 | $42.90 | $11.21 | 511,640 |
| 2017-05-24 | $41.46 | $42.60 | $40.56 | $42.50 | $11.10 | 497,000 |
| 2017-05-23 | $43.12 | $43.60 | $41.00 | $41.43 | $10.82 | 515,810 |
| 2017-05-22 | $47.00 | $47.17 | $43.21 | $43.40 | $11.34 | 736,800 |
| 2017-05-19 | $47.27 | $47.84 | $46.49 | $46.63 | $12.18 | 464,340 |
| 2017-05-18 | $47.08 | $47.98 | $47.04 | $47.22 | $12.34 | 493,040 |
| 2017-05-17 | $47.36 | $48.88 | $47.04 | $47.67 | $12.45 | 735,930 |
| 2017-05-16 | $45.79 | $47.39 | $45.02 | $47.36 | $12.37 | 735,400 |
| 2017-05-15 | $46.11 | $46.60 | $45.91 | $45.92 | $12.00 | 602,300 |
| 2017-05-12 | $45.20 | $45.90 | $44.68 | $45.59 | $11.91 | 603,240 |
| 2017-05-11 | $45.00 | $45.58 | $42.85 | $45.49 | $11.88 | 770,100 |
| 2017-05-10 | $46.45 | $47.19 | $43.60 | $45.03 | $11.76 | 671,350 |
| 2017-05-09 | $45.55 | $46.80 | $45.55 | $46.70 | $12.20 | 620,090 |
| 2017-05-08 | $48.88 | $49.30 | $45.70 | $45.80 | $11.97 | 911,900 |
| 2017-05-05 | $50.50 | $51.15 | $49.31 | $49.31 | $12.88 | 751,950 |
| 2017-05-04 | $51.80 | $51.80 | $50.12 | $50.89 | $13.29 | 523,560 |
| 2017-05-03 | $51.40 | $52.29 | $51.13 | $52.00 | $13.58 | 530,260 |
| 2017-05-02 | $52.84 | $53.44 | $51.66 | $51.78 | $13.53 | 638,760 |
| 2017-05-01 | $52.83 | $52.83 | $52.83 | $52.83 | $13.80 | 0 |
| 2017-04-28 | $52.58 | $53.17 | $52.07 | $52.83 | $13.80 | 788,320 |
| 2017-04-27 | $50.35 | $52.78 | $49.30 | $52.69 | $13.77 | 1,236,740 |
| 2017-04-26 | $50.05 | $51.50 | $50.02 | $50.99 | $13.32 | 800,270 |
| 2017-04-25 | $50.47 | $52.00 | $50.40 | $50.80 | $13.27 | 721,300 |
| 2017-04-24 | $50.20 | $50.58 | $49.12 | $50.22 | $13.12 | 592,600 |
| 2017-04-21 | $50.80 | $51.37 | $50.56 | $50.82 | $13.28 | 518,650 |
| 2017-04-20 | $51.81 | $52.36 | $49.90 | $50.80 | $13.27 | 813,320 |
| 2017-04-19 | $50.10 | $52.25 | $49.76 | $52.05 | $13.60 | 972,790 |
| 2017-04-18 | $51.69 | $52.38 | $50.00 | $50.20 | $13.11 | 697,790 |
| 2017-04-17 | $53.50 | $53.60 | $50.80 | $51.50 | $13.45 | 1,441,960 |
| 2017-04-14 | $57.25 | $57.26 | $55.28 | $55.88 | $14.60 | 964,100 |
| 2017-04-13 | $56.50 | $58.60 | $56.22 | $57.30 | $14.97 | 949,800 |
| 2017-04-12 | $59.03 | $59.35 | $56.83 | $57.00 | $14.89 | 1,303,800 |
| 2017-04-11 | $57.99 | $59.87 | $57.08 | $59.68 | $15.59 | 1,607,060 |
| 2017-04-10 | $62.75 | $62.75 | $57.93 | $57.93 | $15.13 | 2,546,010 |
| 2017-04-07 | $65.70 | $67.26 | $64.06 | $64.37 | $16.82 | 1,605,810 |
| 2017-04-06 | $64.93 | $67.23 | $64.65 | $66.01 | $17.24 | 1,550,400 |
| 2017-04-05 | $63.86 | $65.27 | $62.52 | $65.11 | $17.01 | 1,408,390 |
| 2017-04-04 | $63.27 | $63.27 | $63.27 | $63.27 | $16.53 | 0 |
| 2017-04-03 | $63.27 | $63.27 | $63.27 | $63.27 | $16.53 | 0 |
| 2017-03-31 | $66.00 | $66.97 | $62.20 | $63.27 | $16.53 | 2,279,570 |
| 2017-03-30 | $68.15 | $68.70 | $65.56 | $65.82 | $17.20 | 2,452,430 |
| 2017-03-29 | $74.28 | $74.66 | $69.58 | $69.66 | $18.20 | 3,273,860 |
| 2017-03-28 | $76.92 | $78.88 | $74.50 | $75.03 | $19.60 | 2,998,720 |
| 2017-03-27 | $77.00 | $78.90 | $75.68 | $77.70 | $20.30 | 3,796,880 |
| 2017-03-24 | $72.60 | $77.65 | $72.59 | $77.51 | $20.25 | 4,087,800 |
| 2017-03-23 | $76.36 | $76.39 | $70.68 | $73.00 | $19.07 | 3,521,950 |
| 2017-03-22 | $73.90 | $76.68 | $73.42 | $75.88 | $19.82 | 3,252,580 |
| 2017-03-21 | $72.96 | $75.00 | $72.83 | $74.55 | $19.48 | 2,791,550 |
| 2017-03-20 | $71.41 | $73.25 | $70.80 | $73.08 | $19.09 | 2,287,030 |
| 2017-03-17 | $74.06 | $76.37 | $71.68 | $71.90 | $18.78 | 4,121,480 |
| 2017-03-16 | $70.74 | $76.38 | $70.74 | $74.19 | $19.38 | 4,762,240 |
| 2017-03-15 | $70.37 | $71.89 | $68.80 | $70.72 | $18.48 | 2,421,380 |
| 2017-03-14 | $69.70 | $72.05 | $69.35 | $70.68 | $18.46 | 3,219,650 |
| 2017-03-13 | $69.60 | $70.20 | $67.11 | $70.05 | $18.30 | 2,506,080 |
| 2017-03-10 | $70.20 | $70.69 | $69.20 | $69.45 | $18.14 | 2,149,700 |
| 2017-03-09 | $70.53 | $71.77 | $69.60 | $70.11 | $18.32 | 2,532,390 |
| 2017-03-08 | $72.10 | $72.57 | $70.79 | $71.06 | $18.56 | 3,257,370 |
| 2017-03-07 | $70.36 | $72.26 | $70.08 | $72.00 | $18.81 | 4,054,700 |
| 2017-03-06 | $69.28 | $71.50 | $69.01 | $70.99 | $18.55 | 4,133,290 |
| 2017-03-03 | $70.99 | $71.50 | $69.01 | $69.27 | $18.10 | 4,766,170 |
| 2017-03-02 | $75.00 | $75.00 | $69.19 | $71.60 | $18.71 | 9,180,650 |
| 2017-03-01 | $73.06 | $73.06 | $73.06 | $73.06 | $19.09 | 72,400 |
| 2017-02-28 | $66.42 | $66.42 | $66.42 | $66.42 | $17.35 | 68,700 |
| 2017-02-27 | $60.38 | $60.38 | $60.38 | $60.38 | $15.77 | 73,500 |
| 2017-02-24 | $54.89 | $54.89 | $54.89 | $54.89 | $14.34 | 40,500 |
| 2017-02-23 | $49.90 | $49.90 | $49.90 | $49.90 | $13.04 | 15,800 |
| 2017-02-22 | $45.36 | $45.36 | $45.36 | $45.36 | $11.85 | 26,800 |
| 2017-02-21 | $41.24 | $41.24 | $41.24 | $41.24 | $10.77 | 20,000 |
| 2017-02-20 | $37.49 | $37.49 | $37.49 | $37.49 | $9.79 | 4,300 |
| 2017-02-17 | $34.08 | $34.08 | $34.08 | $34.08 | $8.90 | 3,200 |
| 2017-02-16 | $30.98 | $30.98 | $30.98 | $30.98 | $8.09 | 1,700 |
| 2017-02-15 | $28.16 | $28.16 | $28.16 | $28.16 | $7.36 | 1,380 |
| 2017-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $6.69 | 2,000 |
| 2017-02-13 | $19.39 | $23.27 | $19.39 | $23.27 | $6.08 | 4,610 |
SITECH Information Technology Company Ltd (300608) News Headlines
Recent SITECH Information Technology Company Ltd (300608) News
Similar Companies to SITECH Information Technology Company Ltd (300608) 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 | -- | -- | -- |