Xdc Industries Shenzhen Ltd (300615) Exchange: SHE
Data as of July 17, 2025
$13.18 ($0.12) 0.92%
Xdc Industries Shenzhen Ltd - Daily Information
Click for more stock information on Xdc Industries Shenzhen Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.10 |
| Previous Close | $13.18 |
| High | $13.26 |
| Low | $13.01 |
| Adjusted Open | $13.10 |
| Previous Adjusted Close | $13.18 |
| Adjusted High | $13.26 |
| Adjusted Low | $13.01 |
About Xdc Industries Shenzhen Ltd (300615)
Invest in Xdc Industries Shenzhen Ltd (300615)
Historical Stock Data for Xdc Industries Shenzhen Ltd (300615)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $13.10 | $13.26 | $13.01 | $13.18 | $13.18 | 3,669,500 |
| 2025-06-26 | $12.95 | $13.20 | $12.85 | $13.06 | $13.06 | 4,886,800 |
| 2025-06-25 | $12.98 | $13.09 | $12.80 | $12.95 | $12.95 | 3,585,300 |
| 2025-06-24 | $12.64 | $12.99 | $12.58 | $12.97 | $12.97 | 3,958,170 |
| 2025-06-23 | $12.30 | $12.64 | $12.17 | $12.58 | $12.58 | 3,356,070 |
| 2025-06-20 | $12.54 | $12.72 | $12.22 | $12.27 | $12.27 | 3,823,270 |
| 2025-06-19 | $12.67 | $12.79 | $12.48 | $12.54 | $12.54 | 3,971,600 |
| 2025-06-18 | $12.45 | $12.71 | $12.43 | $12.67 | $12.67 | 3,111,500 |
| 2025-06-17 | $12.64 | $12.72 | $12.44 | $12.57 | $12.57 | 2,683,000 |
| 2025-06-13 | $12.69 | $12.70 | $12.32 | $12.37 | $12.37 | 3,213,000 |
| 2025-06-12 | $12.70 | $12.87 | $12.58 | $12.70 | $12.70 | 3,254,800 |
| 2025-06-11 | $12.69 | $12.82 | $12.60 | $12.76 | $12.76 | 3,400,200 |
| 2025-06-10 | $12.81 | $12.88 | $12.41 | $12.62 | $12.62 | 3,458,970 |
| 2025-06-09 | $12.61 | $12.79 | $12.59 | $12.77 | $12.77 | 3,526,700 |
| 2025-06-06 | $12.49 | $12.65 | $12.41 | $12.60 | $12.60 | 3,615,070 |
| 2025-06-05 | $12.28 | $12.50 | $12.16 | $12.45 | $12.45 | 4,320,100 |
| 2025-06-04 | $12.07 | $12.35 | $12.07 | $12.24 | $12.24 | 3,442,300 |
| 2025-06-03 | $12.13 | $12.35 | $12.05 | $12.07 | $12.07 | 3,633,200 |
| 2025-05-30 | $12.47 | $12.48 | $12.12 | $12.17 | $12.17 | 4,186,100 |
| 2025-05-29 | $12.20 | $12.52 | $12.15 | $12.47 | $12.47 | 3,509,400 |
| 2025-05-28 | $12.38 | $12.56 | $12.17 | $12.22 | $12.22 | 2,845,200 |
| 2025-05-27 | $12.40 | $12.47 | $12.24 | $12.37 | $12.37 | 2,453,900 |
| 2025-05-26 | $12.12 | $12.40 | $12.12 | $12.36 | $12.36 | 2,440,530 |
| 2025-05-23 | $12.24 | $12.45 | $12.10 | $12.12 | $12.12 | 3,878,100 |
| 2025-05-22 | $12.31 | $12.54 | $12.26 | $12.34 | $12.34 | 2,871,000 |
| 2025-05-21 | $12.67 | $12.67 | $12.31 | $12.44 | $12.44 | 3,641,400 |
| 2025-05-20 | $12.45 | $12.69 | $12.31 | $12.61 | $12.61 | 3,609,400 |
| 2025-05-19 | $12.59 | $12.59 | $12.29 | $12.41 | $12.41 | 2,925,530 |
| 2025-05-16 | $12.27 | $12.53 | $12.17 | $12.46 | $12.46 | 3,780,420 |
| 2025-05-15 | $12.45 | $12.46 | $12.17 | $12.26 | $12.26 | 3,696,540 |
| 2025-05-14 | $12.43 | $12.67 | $12.33 | $12.40 | $12.40 | 3,964,100 |
| 2025-05-13 | $12.66 | $12.79 | $12.44 | $12.48 | $12.48 | 3,926,500 |
| 2025-05-12 | $12.65 | $12.69 | $12.48 | $12.63 | $12.63 | 3,310,670 |
| 2025-05-09 | $12.56 | $12.64 | $12.33 | $12.46 | $12.46 | 4,378,700 |
| 2025-05-08 | $12.30 | $12.63 | $12.27 | $12.60 | $12.60 | 3,699,700 |
| 2025-05-07 | $12.27 | $12.41 | $12.16 | $12.33 | $12.33 | 4,913,300 |
| 2025-05-06 | $11.96 | $12.15 | $11.82 | $12.15 | $12.15 | 6,674,000 |
| 2025-04-30 | $11.65 | $12.00 | $11.56 | $11.90 | $11.90 | 2,763,930 |
| 2025-04-29 | $11.47 | $11.78 | $11.34 | $11.66 | $11.66 | 3,048,000 |
| 2025-04-28 | $11.41 | $11.55 | $11.26 | $11.43 | $11.43 | 2,739,300 |
| 2025-04-25 | $11.50 | $11.67 | $11.37 | $11.51 | $11.51 | 2,668,200 |
| 2025-04-24 | $11.60 | $11.64 | $11.31 | $11.46 | $11.46 | 2,789,530 |
| 2025-04-23 | $11.57 | $11.72 | $11.51 | $11.64 | $11.64 | 3,625,230 |
| 2025-04-22 | $11.42 | $11.59 | $11.40 | $11.51 | $11.51 | 4,662,170 |
| 2025-04-21 | $11.45 | $11.53 | $11.11 | $11.53 | $11.53 | 5,999,530 |
| 2025-04-18 | $11.04 | $11.69 | $10.87 | $11.49 | $11.49 | 8,140,940 |
| 2025-04-17 | $10.99 | $11.24 | $10.91 | $11.04 | $11.04 | 3,694,700 |
| 2025-04-16 | $11.27 | $11.36 | $10.83 | $11.06 | $11.06 | 3,818,400 |
| 2025-04-15 | $11.47 | $11.47 | $11.13 | $11.32 | $11.32 | 3,333,800 |
| 2025-04-14 | $11.38 | $11.61 | $11.32 | $11.34 | $11.34 | 4,355,200 |
| 2025-04-11 | $10.72 | $11.37 | $10.72 | $11.20 | $11.20 | 5,824,340 |
| 2025-04-10 | $11.48 | $11.48 | $10.70 | $10.82 | $10.82 | 5,853,070 |
| 2025-04-09 | $9.83 | $10.54 | $9.05 | $10.47 | $10.47 | 7,554,630 |
| 2025-04-08 | $9.99 | $10.52 | $9.89 | $10.18 | $10.18 | 6,457,800 |
| 2025-04-07 | $11.92 | $11.93 | $9.97 | $9.97 | $9.97 | 9,143,350 |
| 2025-04-03 | $12.54 | $12.61 | $12.29 | $12.46 | $12.46 | 3,712,800 |
| 2025-04-02 | $12.47 | $12.75 | $12.35 | $12.59 | $12.59 | 3,608,000 |
| 2025-04-01 | $12.40 | $12.52 | $12.32 | $12.47 | $12.47 | 4,198,800 |
| 2025-03-31 | $12.31 | $12.34 | $12.00 | $12.30 | $12.30 | 3,681,000 |
| 2025-03-28 | $12.55 | $12.67 | $12.31 | $12.34 | $12.34 | 3,857,090 |
| 2025-03-27 | $12.81 | $12.81 | $12.32 | $12.60 | $12.60 | 4,761,390 |
| 2025-03-26 | $12.54 | $12.94 | $12.52 | $12.80 | $12.80 | 4,802,710 |
| 2025-03-25 | $12.58 | $12.79 | $12.33 | $12.54 | $12.54 | 5,115,770 |
| 2025-03-24 | $13.38 | $13.48 | $12.24 | $12.62 | $12.62 | 8,274,600 |
| 2025-03-21 | $13.68 | $13.71 | $13.32 | $13.38 | $13.38 | 5,174,830 |
| 2025-03-20 | $13.63 | $13.86 | $13.56 | $13.64 | $13.64 | 5,428,930 |
| 2025-03-19 | $14.20 | $14.20 | $13.60 | $13.67 | $13.67 | 7,564,850 |
| 2025-03-18 | $14.00 | $14.14 | $13.88 | $14.00 | $14.00 | 7,061,170 |
| 2025-03-17 | $13.86 | $14.15 | $13.80 | $13.98 | $13.98 | 8,856,700 |
| 2025-03-14 | $13.78 | $13.86 | $13.35 | $13.85 | $13.85 | 8,476,010 |
| 2025-03-13 | $13.88 | $14.04 | $13.43 | $13.77 | $13.77 | 10,147,600 |
| 2025-03-12 | $13.62 | $14.02 | $13.59 | $13.88 | $13.88 | 10,786,800 |
| 2025-03-11 | $13.40 | $13.57 | $13.30 | $13.54 | $13.54 | 5,251,100 |
| 2025-03-10 | $13.55 | $13.65 | $13.39 | $13.58 | $13.58 | 5,486,850 |
| 2025-03-07 | $13.61 | $13.85 | $13.42 | $13.59 | $13.59 | 9,648,400 |
| 2025-03-06 | $13.55 | $13.76 | $13.45 | $13.67 | $13.67 | 9,376,240 |
| 2025-03-05 | $13.21 | $13.48 | $13.05 | $13.43 | $13.43 | 7,512,100 |
| 2025-03-04 | $12.61 | $13.21 | $12.57 | $13.20 | $13.20 | 5,955,520 |
| 2025-03-03 | $12.81 | $13.10 | $12.52 | $12.79 | $12.79 | 7,089,800 |
| 2025-02-28 | $13.48 | $13.48 | $12.67 | $12.75 | $12.75 | 10,413,700 |
| 2025-02-27 | $13.97 | $13.98 | $13.31 | $13.59 | $13.59 | 12,374,100 |
| 2025-02-26 | $13.68 | $13.89 | $13.55 | $13.88 | $13.88 | 12,110,670 |
| 2025-02-25 | $13.51 | $13.91 | $13.39 | $13.62 | $13.62 | 14,033,440 |
| 2025-02-24 | $13.52 | $13.65 | $13.15 | $13.64 | $13.64 | 10,091,270 |
| 2025-02-20 | $13.28 | $13.40 | $13.16 | $13.39 | $13.39 | 8,727,320 |
| 2025-02-19 | $12.96 | $13.27 | $12.88 | $13.25 | $13.25 | 7,668,050 |
| 2025-02-18 | $13.59 | $13.59 | $12.86 | $12.95 | $12.95 | 9,918,750 |
| 2025-02-17 | $13.23 | $13.63 | $13.23 | $13.60 | $13.60 | 12,624,670 |
| 2025-02-14 | $13.30 | $13.43 | $13.07 | $13.22 | $13.22 | 12,233,450 |
| 2025-02-13 | $13.60 | $13.73 | $13.29 | $13.35 | $13.35 | 13,584,480 |
| 2025-02-12 | $13.34 | $13.77 | $13.20 | $13.71 | $13.71 | 18,144,640 |
| 2025-02-11 | $13.13 | $13.49 | $12.98 | $13.30 | $13.30 | 20,316,020 |
| 2025-02-10 | $12.70 | $13.13 | $12.65 | $13.13 | $13.13 | 14,474,800 |
| 2025-02-07 | $12.79 | $12.90 | $12.50 | $12.68 | $12.68 | 14,802,070 |
| 2025-02-06 | $12.32 | $12.72 | $12.10 | $12.70 | $12.70 | 10,809,870 |
| 2025-02-05 | $12.15 | $12.27 | $12.01 | $12.26 | $12.26 | 7,704,700 |
| 2025-01-27 | $12.52 | $12.65 | $12.03 | $12.03 | $12.03 | 8,838,570 |
| 2025-01-24 | $12.19 | $12.54 | $12.10 | $12.52 | $12.52 | 10,885,400 |
| 2025-01-23 | $12.66 | $13.07 | $12.31 | $12.31 | $12.31 | 16,304,030 |
| 2025-01-22 | $12.50 | $12.97 | $12.42 | $12.60 | $12.60 | 15,332,760 |
| 2025-01-21 | $12.93 | $12.96 | $12.34 | $12.69 | $12.69 | 12,569,310 |
| 2025-01-20 | $12.78 | $12.98 | $12.72 | $12.84 | $12.84 | 14,230,270 |
| 2025-01-17 | $13.06 | $13.06 | $12.48 | $12.70 | $12.70 | 16,587,810 |
| 2025-01-16 | $12.99 | $13.23 | $12.82 | $13.16 | $13.16 | 20,224,530 |
| 2025-01-15 | $13.06 | $13.21 | $12.68 | $12.82 | $12.82 | 21,307,420 |
| 2025-01-14 | $12.68 | $13.36 | $12.51 | $13.33 | $13.33 | 27,650,240 |
| 2025-01-13 | $12.99 | $13.15 | $12.45 | $12.66 | $12.66 | 23,703,180 |
| 2025-01-09 | $16.98 | $16.98 | $15.57 | $15.72 | $15.72 | 38,172,700 |
| 2025-01-08 | $17.55 | $17.97 | $16.32 | $17.60 | $17.60 | 41,504,640 |
| 2025-01-07 | $18.27 | $18.99 | $16.94 | $18.47 | $18.47 | 49,069,840 |
| 2025-01-06 | $17.05 | $19.83 | $17.05 | $17.86 | $17.86 | 49,744,020 |
| 2025-01-03 | $15.27 | $16.55 | $14.33 | $16.55 | $16.55 | 48,571,040 |
| 2025-01-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 4,368,840 |
| 2024-12-31 | $12.10 | $12.20 | $11.46 | $11.49 | $11.49 | 4,619,900 |
| 2024-12-30 | $12.20 | $12.23 | $11.63 | $11.95 | $11.95 | 4,192,100 |
| 2024-12-27 | $12.64 | $12.73 | $12.22 | $12.24 | $12.24 | 5,606,600 |
| 2024-12-26 | $12.21 | $12.72 | $11.99 | $12.64 | $12.64 | 6,849,270 |
| 2024-12-25 | $13.02 | $13.14 | $11.98 | $12.12 | $12.12 | 7,826,430 |
| 2024-12-24 | $13.09 | $13.28 | $12.66 | $13.02 | $13.02 | 6,754,470 |
| 2024-12-23 | $13.80 | $13.95 | $12.88 | $12.95 | $12.95 | 9,470,160 |
| 2024-12-20 | $13.50 | $14.08 | $13.40 | $13.91 | $13.91 | 11,868,700 |
| 2024-12-19 | $13.00 | $13.75 | $12.98 | $13.74 | $13.74 | 11,553,230 |
| 2024-12-18 | $13.06 | $13.25 | $12.40 | $13.11 | $13.11 | 7,294,610 |
| 2024-12-17 | $13.76 | $14.00 | $12.84 | $12.87 | $12.87 | 9,980,310 |
| 2024-12-16 | $13.73 | $14.20 | $13.53 | $13.88 | $13.88 | 9,706,640 |
| 2024-12-13 | $13.60 | $14.05 | $13.53 | $13.68 | $13.68 | 11,389,350 |
| 2024-12-12 | $13.18 | $13.89 | $13.05 | $13.79 | $13.79 | 13,618,070 |
| 2024-12-11 | $12.85 | $13.12 | $12.78 | $13.11 | $13.11 | 5,578,350 |
| 2024-12-10 | $13.16 | $13.29 | $12.83 | $12.85 | $12.85 | 6,126,550 |
| 2024-12-09 | $12.82 | $12.90 | $12.58 | $12.78 | $12.78 | 4,267,100 |
| 2024-12-06 | $12.88 | $12.93 | $12.56 | $12.83 | $12.83 | 6,040,200 |
| 2024-12-05 | $12.76 | $12.99 | $12.71 | $12.90 | $12.90 | 5,429,630 |
| 2024-12-04 | $12.99 | $13.12 | $12.68 | $12.83 | $12.83 | 5,455,500 |
| 2024-12-03 | $13.04 | $13.15 | $12.81 | $12.99 | $12.99 | 6,511,030 |
| 2024-12-02 | $13.01 | $13.24 | $12.76 | $13.02 | $13.02 | 8,578,700 |
| 2024-11-29 | $12.85 | $13.00 | $12.59 | $12.90 | $12.90 | 8,229,600 |
| 2024-11-28 | $12.69 | $13.04 | $12.50 | $12.82 | $12.82 | 10,683,130 |
| 2024-11-27 | $12.50 | $12.68 | $11.80 | $12.66 | $12.66 | 9,499,640 |
| 2024-11-26 | $11.96 | $12.95 | $11.95 | $12.66 | $12.66 | 12,309,850 |
| 2024-11-25 | $11.76 | $11.95 | $11.52 | $11.93 | $11.93 | 3,930,700 |
| 2024-11-22 | $12.38 | $12.42 | $11.65 | $11.67 | $11.67 | 4,558,200 |
| 2024-11-21 | $12.43 | $12.51 | $12.15 | $12.36 | $12.36 | 3,974,200 |
| 2024-11-20 | $12.11 | $12.47 | $12.01 | $12.42 | $12.42 | 4,361,200 |
| 2024-11-19 | $11.56 | $12.09 | $11.56 | $12.08 | $12.08 | 4,869,180 |
| 2024-11-18 | $12.39 | $12.57 | $11.46 | $11.56 | $11.56 | 6,127,150 |
| 2024-11-15 | $12.62 | $12.85 | $12.31 | $12.35 | $12.35 | 5,545,250 |
| 2024-11-14 | $13.05 | $13.18 | $12.64 | $12.65 | $12.65 | 5,397,300 |
| 2024-11-13 | $13.00 | $13.12 | $12.68 | $13.10 | $13.10 | 7,583,430 |
| 2024-11-12 | $13.26 | $13.58 | $12.86 | $13.16 | $13.16 | 12,100,170 |
| 2024-11-11 | $12.55 | $13.15 | $12.50 | $13.14 | $13.14 | 9,668,110 |
| 2024-11-08 | $12.50 | $12.85 | $12.49 | $12.62 | $12.62 | 9,206,680 |
| 2024-11-07 | $12.07 | $12.50 | $12.06 | $12.43 | $12.43 | 7,400,050 |
| 2024-11-06 | $12.01 | $12.25 | $11.88 | $12.22 | $12.22 | 7,442,840 |
| 2024-11-05 | $11.75 | $12.03 | $11.61 | $12.00 | $12.00 | 5,914,700 |
| 2024-11-04 | $11.35 | $11.80 | $11.16 | $11.71 | $11.71 | 5,247,200 |
| 2024-11-01 | $12.01 | $12.05 | $11.16 | $11.26 | $11.26 | 8,258,670 |
| 2024-10-31 | $12.02 | $12.28 | $11.94 | $12.11 | $12.11 | 7,649,230 |
| 2024-10-30 | $12.58 | $12.74 | $12.09 | $12.21 | $12.21 | 8,628,330 |
| 2024-10-29 | $12.41 | $12.80 | $12.31 | $12.57 | $12.57 | 11,343,590 |
| 2024-10-28 | $12.20 | $12.45 | $12.11 | $12.45 | $12.45 | 6,453,210 |
| 2024-10-25 | $12.21 | $12.33 | $12.11 | $12.17 | $12.17 | 6,149,390 |
| 2024-10-24 | $12.16 | $12.39 | $11.98 | $12.13 | $12.13 | 5,655,830 |
| 2024-10-23 | $12.38 | $12.44 | $12.13 | $12.24 | $12.24 | 7,636,980 |
| 2024-10-22 | $12.56 | $12.56 | $12.05 | $12.31 | $12.31 | 8,746,200 |
| 2024-10-21 | $12.45 | $12.66 | $12.20 | $12.49 | $12.49 | 10,991,870 |
| 2024-10-18 | $11.81 | $12.36 | $11.57 | $12.22 | $12.22 | 9,655,630 |
| 2024-10-17 | $11.98 | $11.99 | $11.59 | $11.62 | $11.62 | 6,080,300 |
| 2024-10-16 | $11.65 | $11.96 | $11.36 | $11.60 | $11.60 | 6,632,700 |
| 2024-10-15 | $11.89 | $12.13 | $11.60 | $11.74 | $11.74 | 8,096,330 |
| 2024-10-14 | $11.51 | $11.94 | $11.19 | $11.94 | $11.94 | 7,109,340 |
| 2024-10-11 | $12.45 | $12.45 | $11.12 | $11.29 | $11.29 | 9,105,670 |
| 2024-10-10 | $12.07 | $12.50 | $11.62 | $12.21 | $12.21 | 11,465,610 |
| 2024-10-09 | $13.88 | $13.88 | $11.85 | $11.92 | $11.92 | 17,571,660 |
| 2024-10-08 | $15.14 | $15.48 | $12.73 | $14.79 | $14.79 | 26,714,060 |
| 2024-09-30 | $11.66 | $13.17 | $11.25 | $13.03 | $13.03 | 27,123,120 |
| 2024-09-27 | $10.68 | $11.37 | $10.58 | $11.34 | $11.34 | 20,221,520 |
| 2024-09-26 | $10.49 | $10.65 | $10.32 | $10.62 | $10.62 | 15,500,240 |
| 2024-09-25 | $10.09 | $10.89 | $9.92 | $10.73 | $10.73 | 22,331,730 |
| 2024-09-24 | $9.99 | $10.30 | $9.80 | $10.16 | $10.16 | 17,185,180 |
| 2024-09-23 | $9.28 | $10.85 | $9.28 | $9.99 | $9.99 | 18,553,500 |
| 2024-09-20 | $9.29 | $9.48 | $9.22 | $9.29 | $9.29 | 5,182,930 |
| 2024-09-19 | $9.10 | $9.31 | $9.02 | $9.24 | $9.24 | 4,935,400 |
| 2024-09-18 | $9.28 | $9.36 | $8.93 | $9.05 | $9.05 | 6,749,800 |
| 2024-09-13 | $9.83 | $10.00 | $9.28 | $9.30 | $9.30 | 12,404,120 |
| 2024-09-12 | $9.94 | $10.35 | $9.79 | $10.12 | $10.12 | 15,287,510 |
| 2024-09-11 | $9.85 | $9.89 | $9.72 | $9.79 | $9.79 | 4,280,800 |
| 2024-09-10 | $9.65 | $9.97 | $9.56 | $9.94 | $9.94 | 6,453,800 |
| 2024-09-09 | $9.52 | $9.72 | $9.51 | $9.65 | $9.65 | 3,727,470 |
| 2024-09-06 | $9.85 | $9.92 | $9.57 | $9.60 | $9.60 | 5,470,030 |
| 2024-09-05 | $9.67 | $9.90 | $9.59 | $9.86 | $9.86 | 7,821,900 |
| 2024-09-04 | $10.19 | $10.26 | $9.56 | $9.63 | $9.63 | 9,743,760 |
| 2024-09-03 | $9.98 | $10.07 | $9.81 | $9.96 | $9.96 | 6,147,200 |
| 2024-09-02 | $10.13 | $10.21 | $9.95 | $9.98 | $9.98 | 8,071,700 |
| 2024-08-30 | $9.85 | $10.39 | $9.85 | $10.14 | $10.14 | 12,711,770 |
| 2024-08-29 | $9.76 | $9.92 | $9.53 | $9.89 | $9.89 | 7,189,390 |
| 2024-08-28 | $9.70 | $9.80 | $9.51 | $9.79 | $9.79 | 6,464,990 |
| 2024-08-27 | $9.83 | $9.83 | $9.50 | $9.78 | $9.78 | 8,185,490 |
| 2024-08-26 | $9.99 | $10.10 | $9.83 | $10.01 | $10.01 | 6,800,600 |
| 2024-08-23 | $9.84 | $10.14 | $9.73 | $9.99 | $9.99 | 8,235,830 |
| 2024-08-22 | $10.32 | $10.52 | $9.94 | $9.96 | $9.96 | 11,807,500 |
| 2024-08-21 | $10.30 | $10.39 | $10.14 | $10.38 | $10.38 | 10,520,900 |
| 2024-08-20 | $10.43 | $10.56 | $10.15 | $10.26 | $10.26 | 11,121,220 |
| 2024-08-19 | $10.70 | $10.84 | $10.48 | $10.55 | $10.55 | 13,785,400 |
| 2024-08-16 | $11.15 | $11.39 | $10.67 | $10.78 | $10.78 | 22,213,580 |
| 2024-08-15 | $11.45 | $11.48 | $10.91 | $11.25 | $11.25 | 24,656,040 |
| 2024-08-14 | $11.43 | $12.45 | $11.43 | $11.99 | $11.99 | 29,370,900 |
| 2024-08-13 | $11.72 | $12.53 | $11.25 | $11.89 | $11.89 | 33,141,190 |
| 2024-08-12 | $15.00 | $15.33 | $13.01 | $13.01 | $13.01 | 37,465,200 |
| 2024-08-09 | $12.92 | $16.26 | $12.92 | $16.26 | $16.26 | 46,966,280 |
| 2024-08-08 | $11.97 | $13.55 | $11.52 | $13.55 | $13.55 | 41,197,250 |
| 2024-08-07 | $9.39 | $11.29 | $9.39 | $11.29 | $11.29 | 13,531,880 |
| 2024-08-06 | $8.80 | $10.00 | $8.72 | $9.41 | $9.41 | 9,125,980 |
| 2024-08-05 | $9.08 | $9.15 | $8.67 | $8.70 | $8.70 | 2,241,100 |
| 2024-08-02 | $9.35 | $9.35 | $9.10 | $9.12 | $9.12 | 2,159,600 |
| 2024-08-01 | $9.40 | $9.49 | $9.32 | $9.38 | $9.38 | 2,748,100 |
| 2024-07-31 | $9.14 | $9.43 | $9.11 | $9.39 | $9.39 | 3,933,570 |
| 2024-07-30 | $9.42 | $9.45 | $9.22 | $9.28 | $9.28 | 5,188,300 |
| 2024-07-29 | $8.80 | $10.29 | $8.74 | $9.53 | $9.53 | 8,204,430 |
| 2024-07-26 | $8.47 | $8.86 | $8.35 | $8.75 | $8.75 | 1,585,170 |
| 2024-07-25 | $8.49 | $8.70 | $8.28 | $8.47 | $8.47 | 1,331,630 |
| 2024-07-24 | $8.60 | $8.90 | $8.42 | $8.51 | $8.51 | 1,285,000 |
| 2024-07-23 | $8.69 | $8.88 | $8.55 | $8.60 | $8.60 | 1,432,330 |
| 2024-07-22 | $8.53 | $8.80 | $8.44 | $8.76 | $8.76 | 1,445,400 |
| 2024-07-19 | $8.29 | $8.61 | $8.23 | $8.54 | $8.54 | 1,514,100 |
| 2024-07-18 | $8.42 | $8.51 | $8.09 | $8.32 | $8.32 | 1,715,900 |
| 2024-07-17 | $8.76 | $8.84 | $8.48 | $8.51 | $8.51 | 1,659,100 |
| 2024-07-16 | $8.71 | $8.85 | $8.61 | $8.77 | $8.77 | 1,287,430 |
| 2024-07-15 | $9.05 | $9.06 | $8.71 | $8.73 | $8.73 | 1,874,300 |
| 2024-07-12 | $9.29 | $9.33 | $9.02 | $9.05 | $9.05 | 1,478,800 |
| 2024-07-11 | $9.02 | $9.27 | $9.02 | $9.25 | $9.25 | 2,181,500 |
| 2024-07-10 | $9.02 | $9.05 | $8.81 | $8.87 | $8.87 | 1,327,050 |
| 2024-07-09 | $8.66 | $8.98 | $8.51 | $8.97 | $8.97 | 1,889,280 |
| 2024-07-08 | $9.04 | $9.04 | $8.70 | $8.75 | $8.75 | 1,641,870 |
| 2024-07-05 | $8.89 | $9.10 | $8.70 | $9.07 | $9.07 | 1,381,500 |
| 2024-07-04 | $9.22 | $9.33 | $8.86 | $8.92 | $8.92 | 1,646,200 |
| 2024-07-03 | $9.51 | $9.51 | $9.20 | $9.28 | $9.28 | 1,182,600 |
| 2024-07-02 | $9.39 | $9.63 | $9.35 | $9.51 | $9.51 | 1,550,420 |
| 2024-07-01 | $9.51 | $9.57 | $9.14 | $9.39 | $9.39 | 2,011,300 |
| 2024-06-28 | $9.42 | $9.73 | $9.35 | $9.57 | $9.57 | 2,113,900 |
| 2024-06-27 | $9.46 | $9.68 | $9.34 | $9.38 | $9.38 | 1,958,700 |
| 2024-06-26 | $9.05 | $9.51 | $8.88 | $9.49 | $9.49 | 2,399,900 |
| 2024-06-25 | $9.07 | $9.29 | $8.91 | $9.04 | $9.04 | 2,082,770 |
| 2024-06-24 | $9.64 | $9.70 | $9.05 | $9.08 | $9.08 | 3,018,770 |
| 2024-06-21 | $9.55 | $10.05 | $9.20 | $9.68 | $9.68 | 3,343,020 |
| 2024-06-20 | $9.90 | $9.90 | $9.52 | $9.54 | $9.54 | 1,793,050 |
| 2024-06-19 | $9.94 | $10.03 | $9.83 | $9.85 | $9.85 | 1,456,440 |
| 2024-06-18 | $9.53 | $9.90 | $9.38 | $9.85 | $9.85 | 2,304,300 |
| 2024-06-17 | $9.57 | $9.68 | $9.36 | $9.50 | $9.50 | 1,638,000 |
| 2024-06-14 | $9.37 | $9.58 | $9.12 | $9.53 | $9.53 | 1,661,450 |
| 2024-06-13 | $9.43 | $9.53 | $9.30 | $9.37 | $9.37 | 1,868,900 |
| 2024-06-12 | $9.28 | $9.48 | $9.28 | $9.42 | $9.42 | 1,472,250 |
| 2024-06-11 | $9.20 | $9.30 | $8.80 | $9.26 | $9.26 | 1,815,900 |
| 2024-06-07 | $8.90 | $9.23 | $8.83 | $9.15 | $9.15 | 2,658,660 |
| 2024-06-06 | $9.39 | $9.53 | $8.62 | $8.76 | $8.76 | 3,458,200 |
| 2024-06-05 | $9.58 | $9.58 | $9.16 | $9.36 | $9.36 | 2,057,400 |
| 2024-06-04 | $9.93 | $9.97 | $9.36 | $9.52 | $9.52 | 3,352,830 |
| 2024-06-03 | $10.38 | $10.40 | $9.92 | $9.99 | $9.99 | 3,098,000 |
| 2024-05-31 | $10.07 | $10.50 | $10.07 | $10.43 | $10.43 | 2,803,800 |
| 2024-05-30 | $10.05 | $10.12 | $9.83 | $10.07 | $10.07 | 1,422,200 |
| 2024-05-29 | $10.09 | $10.24 | $9.98 | $10.04 | $10.04 | 1,520,600 |
| 2024-05-28 | $10.03 | $10.18 | $9.81 | $10.02 | $10.02 | 1,625,300 |
| 2024-05-27 | $10.19 | $10.20 | $9.71 | $10.03 | $10.03 | 2,052,900 |
| 2024-05-24 | $10.18 | $10.35 | $9.97 | $9.98 | $9.98 | 1,529,000 |
| 2024-05-23 | $10.44 | $10.44 | $10.10 | $10.19 | $10.19 | 1,721,190 |
| 2024-05-22 | $10.29 | $10.44 | $10.14 | $10.44 | $10.44 | 1,450,500 |
| 2024-05-21 | $10.42 | $10.52 | $10.22 | $10.29 | $10.29 | 1,804,400 |
| 2024-05-20 | $10.57 | $10.68 | $10.41 | $10.48 | $10.48 | 2,005,000 |
| 2024-05-17 | $10.48 | $10.66 | $10.30 | $10.66 | $10.66 | 2,011,870 |
| 2024-05-16 | $10.28 | $10.48 | $10.25 | $10.44 | $10.44 | 1,898,490 |
| 2024-05-15 | $10.35 | $10.50 | $10.10 | $10.20 | $10.20 | 1,537,900 |
| 2024-05-14 | $10.15 | $10.36 | $10.08 | $10.29 | $10.29 | 1,868,970 |
| 2024-05-13 | $10.41 | $10.41 | $10.01 | $10.15 | $10.15 | 2,202,400 |
| 2024-05-10 | $10.80 | $10.80 | $10.38 | $10.44 | $10.44 | 2,099,680 |
| 2024-05-09 | $10.63 | $10.91 | $10.55 | $10.81 | $10.81 | 2,040,600 |
| 2024-05-08 | $11.00 | $11.01 | $10.60 | $10.64 | $10.64 | 2,653,800 |
| 2024-05-07 | $10.88 | $11.15 | $10.78 | $11.07 | $11.07 | 2,856,190 |
| 2024-05-06 | $10.79 | $10.96 | $10.75 | $10.88 | $10.88 | 3,625,900 |
| 2024-04-30 | $10.77 | $10.90 | $10.42 | $10.67 | $10.67 | 3,887,030 |
| 2024-04-29 | $10.85 | $10.89 | $10.42 | $10.78 | $10.78 | 7,570,190 |
| 2024-04-26 | $10.77 | $11.26 | $10.73 | $11.08 | $11.08 | 4,047,290 |
| 2024-04-25 | $10.83 | $10.95 | $10.71 | $10.86 | $10.86 | 3,779,560 |
| 2024-04-24 | $10.42 | $11.11 | $10.35 | $10.95 | $10.95 | 5,437,390 |
| 2024-04-23 | $10.07 | $10.48 | $10.07 | $10.38 | $10.38 | 4,020,400 |
| 2024-04-22 | $10.14 | $10.40 | $9.71 | $10.11 | $10.11 | 4,501,000 |
| 2024-04-19 | $10.59 | $11.20 | $10.23 | $10.34 | $10.34 | 6,563,460 |
| 2024-04-18 | $10.37 | $10.62 | $10.07 | $10.31 | $10.31 | 4,417,700 |
| 2024-04-17 | $9.48 | $10.40 | $9.48 | $10.38 | $10.38 | 5,802,600 |
| 2024-04-16 | $10.05 | $10.10 | $9.01 | $9.29 | $9.29 | 6,426,600 |
| 2024-04-15 | $11.29 | $11.39 | $9.98 | $10.18 | $10.18 | 5,985,900 |
| 2024-04-12 | $11.19 | $11.42 | $11.13 | $11.15 | $11.15 | 2,572,370 |
| 2024-04-11 | $11.22 | $11.43 | $11.02 | $11.15 | $11.15 | 2,505,090 |
| 2024-04-10 | $11.81 | $11.82 | $11.10 | $11.27 | $11.27 | 3,039,200 |
| 2024-04-09 | $11.75 | $11.84 | $11.53 | $11.73 | $11.73 | 2,457,450 |
| 2024-04-08 | $12.15 | $12.15 | $11.55 | $11.57 | $11.57 | 3,021,040 |
| 2024-04-03 | $12.56 | $12.57 | $12.00 | $12.15 | $12.15 | 3,272,530 |
| 2024-04-02 | $12.75 | $12.75 | $12.43 | $12.57 | $12.57 | 3,916,330 |
| 2024-04-01 | $12.82 | $12.92 | $12.57 | $12.78 | $12.78 | 6,863,150 |
| 2024-03-29 | $12.12 | $13.04 | $12.00 | $12.95 | $12.95 | 8,100,400 |
| 2024-03-28 | $11.54 | $12.27 | $11.46 | $12.02 | $12.02 | 4,733,220 |
| 2024-03-27 | $12.14 | $12.29 | $11.51 | $11.55 | $11.55 | 4,792,530 |
| 2024-03-26 | $12.62 | $12.78 | $11.99 | $12.27 | $12.27 | 6,996,060 |
| 2024-03-25 | $13.31 | $13.55 | $12.91 | $12.96 | $12.96 | 3,774,600 |
| 2024-03-22 | $13.52 | $13.60 | $13.27 | $13.49 | $13.49 | 3,559,930 |
| 2024-03-21 | $13.48 | $13.73 | $13.30 | $13.59 | $13.59 | 5,401,520 |
| 2024-03-20 | $13.71 | $13.85 | $13.52 | $13.65 | $13.65 | 5,211,870 |
| 2024-03-19 | $13.30 | $14.16 | $13.23 | $13.70 | $13.70 | 8,336,600 |
| 2024-03-18 | $12.95 | $13.34 | $12.86 | $13.32 | $13.32 | 4,990,510 |
| 2024-03-15 | $12.72 | $12.86 | $12.54 | $12.85 | $12.85 | 3,421,000 |
| 2024-03-14 | $13.00 | $13.00 | $12.52 | $12.73 | $12.73 | 5,124,180 |
| 2024-03-13 | $12.92 | $13.16 | $12.80 | $13.02 | $13.02 | 5,173,200 |
| 2024-03-12 | $12.74 | $12.87 | $12.55 | $12.84 | $12.84 | 4,381,760 |
| 2024-03-11 | $12.69 | $12.85 | $12.39 | $12.84 | $12.84 | 4,796,120 |
| 2024-03-08 | $12.28 | $12.78 | $12.08 | $12.77 | $12.77 | 4,835,400 |
| 2024-03-07 | $12.53 | $12.65 | $12.12 | $12.18 | $12.18 | 3,006,910 |
| 2024-03-06 | $12.09 | $12.61 | $12.03 | $12.51 | $12.51 | 3,674,600 |
| 2024-03-05 | $12.40 | $12.56 | $12.15 | $12.21 | $12.21 | 3,671,010 |
| 2024-03-04 | $12.65 | $12.78 | $12.10 | $12.54 | $12.54 | 5,009,200 |
| 2024-03-01 | $12.11 | $12.70 | $12.11 | $12.65 | $12.65 | 5,363,600 |
| 2024-02-29 | $11.22 | $12.14 | $11.22 | $12.14 | $12.14 | 5,771,800 |
| 2024-02-28 | $13.28 | $13.37 | $11.23 | $11.49 | $11.49 | 9,993,750 |
| 2024-02-27 | $12.32 | $12.99 | $12.12 | $12.95 | $12.95 | 5,927,600 |
| 2024-02-26 | $12.12 | $12.62 | $12.01 | $12.30 | $12.30 | 6,487,440 |
| 2024-02-23 | $11.44 | $12.05 | $11.39 | $11.95 | $11.95 | 5,215,700 |
| 2024-02-22 | $10.69 | $11.34 | $10.69 | $11.32 | $11.32 | 4,698,530 |
| 2024-02-21 | $10.38 | $11.08 | $10.31 | $10.79 | $10.79 | 4,431,850 |
| 2024-02-20 | $10.25 | $10.58 | $10.07 | $10.52 | $10.52 | 4,616,220 |
| 2024-02-19 | $9.65 | $10.43 | $9.64 | $10.33 | $10.33 | 7,576,250 |
| 2024-02-08 | $8.30 | $9.62 | $8.06 | $9.56 | $9.56 | 7,452,770 |
| 2024-02-07 | $9.07 | $9.15 | $8.15 | $8.39 | $8.39 | 7,252,890 |
| 2024-02-06 | $8.78 | $9.46 | $8.14 | $9.21 | $9.21 | 6,043,250 |
| 2024-02-05 | $10.83 | $10.91 | $8.98 | $9.15 | $9.15 | 5,374,150 |
| 2024-02-02 | $11.70 | $12.09 | $10.46 | $10.84 | $10.84 | 4,020,770 |
| 2024-02-01 | $11.70 | $11.95 | $11.17 | $11.68 | $11.68 | 2,653,070 |
| 2024-01-31 | $12.51 | $12.60 | $11.70 | $11.73 | $11.73 | 2,727,770 |
| 2024-01-30 | $13.15 | $13.25 | $12.66 | $12.69 | $12.69 | 1,532,600 |
| 2024-01-29 | $13.90 | $14.55 | $13.28 | $13.31 | $13.31 | 2,156,200 |
| 2024-01-26 | $13.90 | $14.12 | $13.86 | $13.90 | $13.90 | 1,392,300 |
| 2024-01-25 | $13.32 | $13.94 | $13.21 | $13.94 | $13.94 | 1,928,200 |
| 2024-01-24 | $13.24 | $13.43 | $12.72 | $13.30 | $13.30 | 2,197,080 |
| 2024-01-23 | $13.36 | $13.36 | $13.00 | $13.22 | $13.22 | 2,033,700 |
| 2024-01-22 | $14.15 | $14.35 | $13.19 | $13.30 | $13.30 | 2,386,800 |
| 2024-01-19 | $14.36 | $14.51 | $14.15 | $14.16 | $14.16 | 1,302,700 |
| 2024-01-18 | $14.43 | $14.49 | $13.91 | $14.37 | $14.37 | 1,755,400 |
| 2024-01-17 | $14.78 | $14.82 | $14.41 | $14.42 | $14.42 | 1,187,350 |
| 2024-01-16 | $14.90 | $14.97 | $14.54 | $14.75 | $14.75 | 1,876,300 |
| 2024-01-15 | $14.80 | $14.95 | $14.67 | $14.85 | $14.85 | 1,122,200 |
| 2024-01-12 | $15.07 | $15.07 | $14.85 | $14.89 | $14.89 | 1,209,500 |
| 2024-01-11 | $14.66 | $15.10 | $14.58 | $15.04 | $15.04 | 1,381,200 |
| 2024-01-10 | $14.90 | $14.95 | $14.47 | $14.64 | $14.64 | 1,619,700 |
| 2024-01-09 | $14.88 | $15.20 | $14.85 | $14.97 | $14.97 | 1,724,300 |
| 2024-01-08 | $15.05 | $15.27 | $14.81 | $14.81 | $14.81 | 1,705,500 |
| 2024-01-05 | $15.68 | $15.68 | $15.10 | $15.19 | $15.19 | 2,238,270 |
| 2024-01-04 | $15.95 | $16.08 | $15.52 | $15.60 | $15.60 | 3,106,300 |
| 2024-01-03 | $15.71 | $15.78 | $15.46 | $15.59 | $15.59 | 1,289,500 |
| 2024-01-02 | $15.85 | $15.94 | $15.72 | $15.75 | $15.75 | 1,354,500 |
| 2024-01-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-12-29 | $15.38 | $15.87 | $15.28 | $15.81 | $15.81 | 1,870,400 |
| 2023-12-28 | $15.18 | $15.44 | $14.96 | $15.35 | $15.35 | 1,500,800 |
| 2023-12-27 | $14.98 | $15.20 | $14.90 | $15.18 | $15.18 | 1,254,130 |
| 2023-12-26 | $15.31 | $15.31 | $14.89 | $14.93 | $14.93 | 1,388,930 |
| 2023-12-25 | $15.26 | $15.52 | $15.16 | $15.29 | $15.29 | 1,334,100 |
| 2023-12-22 | $15.53 | $15.55 | $15.19 | $15.28 | $15.28 | 1,549,370 |
| 2023-12-21 | $15.50 | $15.66 | $15.14 | $15.53 | $15.53 | 1,720,300 |
| 2023-12-20 | $15.70 | $15.86 | $15.50 | $15.50 | $15.50 | 1,520,000 |
| 2023-12-19 | $15.55 | $15.70 | $15.45 | $15.63 | $15.63 | 1,453,280 |
| 2023-12-18 | $15.73 | $15.76 | $15.45 | $15.51 | $15.51 | 1,597,300 |
| 2023-12-15 | $15.88 | $16.13 | $15.71 | $15.76 | $15.76 | 1,462,000 |
| 2023-12-14 | $16.00 | $16.22 | $15.86 | $15.91 | $15.91 | 1,222,600 |
| 2023-12-13 | $16.05 | $16.20 | $15.94 | $15.98 | $15.98 | 1,752,300 |
| 2023-12-12 | $16.02 | $16.11 | $15.89 | $16.07 | $16.07 | 1,733,800 |
| 2023-12-11 | $15.83 | $16.05 | $15.59 | $16.02 | $16.02 | 2,371,480 |
| 2023-12-08 | $16.01 | $16.18 | $15.82 | $15.90 | $15.90 | 1,739,710 |
| 2023-12-07 | $15.80 | $16.05 | $15.80 | $15.93 | $15.93 | 1,951,700 |
| 2023-12-06 | $15.96 | $16.09 | $15.79 | $15.86 | $15.86 | 2,293,950 |
| 2023-12-05 | $16.46 | $16.46 | $15.90 | $15.92 | $15.92 | 2,078,000 |
| 2023-12-04 | $16.56 | $16.56 | $16.30 | $16.42 | $16.42 | 2,035,700 |
| 2023-12-01 | $16.53 | $16.54 | $16.03 | $16.43 | $16.43 | 2,605,600 |
| 2023-11-30 | $16.55 | $16.61 | $16.16 | $16.57 | $16.57 | 2,228,100 |
| 2023-11-29 | $16.63 | $16.76 | $16.45 | $16.65 | $16.65 | 2,057,800 |
| 2023-11-28 | $16.38 | $16.72 | $16.38 | $16.64 | $16.64 | 2,289,470 |
| 2023-11-27 | $16.10 | $16.53 | $16.10 | $16.48 | $16.48 | 3,041,800 |
| 2023-11-24 | $16.90 | $16.95 | $16.13 | $16.22 | $16.22 | 3,555,300 |
| 2023-11-23 | $16.74 | $17.02 | $16.66 | $16.87 | $16.87 | 2,755,300 |
| 2023-11-22 | $16.93 | $17.06 | $16.72 | $16.73 | $16.73 | 2,786,500 |
| 2023-11-21 | $17.44 | $17.56 | $16.97 | $17.00 | $17.00 | 3,574,260 |
| 2023-11-20 | $17.46 | $17.56 | $17.30 | $17.44 | $17.44 | 2,501,200 |
| 2023-11-17 | $17.19 | $17.48 | $17.12 | $17.46 | $17.46 | 3,343,700 |
| 2023-11-16 | $17.00 | $17.74 | $16.96 | $17.22 | $17.22 | 4,818,090 |
| 2023-11-15 | $17.21 | $17.27 | $16.87 | $17.10 | $17.10 | 3,464,500 |
| 2023-11-14 | $17.00 | $17.22 | $16.93 | $17.14 | $17.14 | 3,746,900 |
| 2023-11-13 | $16.88 | $17.05 | $16.66 | $17.04 | $17.04 | 4,082,350 |
| 2023-11-10 | $16.67 | $17.04 | $16.55 | $16.79 | $16.79 | 3,578,500 |
| 2023-11-09 | $16.73 | $17.11 | $16.58 | $16.71 | $16.71 | 3,204,370 |
| 2023-11-08 | $16.76 | $16.95 | $16.55 | $16.75 | $16.75 | 3,744,040 |
| 2023-11-07 | $16.51 | $16.84 | $16.36 | $16.74 | $16.74 | 5,001,670 |
| 2023-11-06 | $16.10 | $16.67 | $15.99 | $16.61 | $16.61 | 6,880,390 |
| 2023-11-03 | $15.45 | $16.13 | $15.44 | $16.02 | $16.02 | 7,367,900 |
| 2023-11-02 | $15.87 | $16.03 | $15.40 | $15.40 | $15.40 | 5,918,390 |
| 2023-11-01 | $16.13 | $16.26 | $15.77 | $15.92 | $15.92 | 6,203,430 |
| 2023-10-31 | $16.21 | $16.40 | $16.07 | $16.27 | $16.27 | 5,850,710 |
| 2023-10-30 | $16.70 | $16.79 | $16.02 | $16.34 | $16.34 | 9,839,080 |
| 2023-10-27 | $17.26 | $17.50 | $16.58 | $16.83 | $16.83 | 12,180,920 |
| 2023-10-26 | $16.30 | $18.50 | $16.30 | $18.02 | $18.02 | 12,127,370 |
| 2023-10-25 | $15.91 | $16.70 | $15.79 | $16.46 | $16.46 | 5,067,690 |
| 2023-10-24 | $15.92 | $16.22 | $15.64 | $15.87 | $15.87 | 3,673,700 |
| 2023-10-23 | $16.13 | $16.24 | $15.61 | $15.76 | $15.76 | 4,089,100 |
| 2023-10-20 | $17.02 | $17.13 | $16.11 | $16.17 | $16.17 | 4,546,900 |
| 2023-10-19 | $17.21 | $17.48 | $16.93 | $16.95 | $16.95 | 3,994,520 |
| 2023-10-18 | $17.57 | $17.62 | $17.07 | $17.19 | $17.19 | 3,988,040 |
| 2023-10-17 | $17.61 | $17.79 | $17.12 | $17.65 | $17.65 | 4,801,580 |
| 2023-10-16 | $17.99 | $18.04 | $17.45 | $17.60 | $17.60 | 5,333,250 |
| 2023-10-13 | $17.69 | $18.26 | $17.60 | $17.89 | $17.89 | 7,627,600 |
| 2023-10-12 | $17.88 | $18.14 | $17.65 | $17.72 | $17.72 | 7,051,100 |
| 2023-10-11 | $17.87 | $18.44 | $17.62 | $18.02 | $18.02 | 9,513,060 |
| 2023-10-10 | $17.72 | $18.44 | $17.63 | $17.92 | $17.92 | 8,216,040 |
| 2023-10-09 | $17.47 | $17.90 | $17.31 | $17.74 | $17.74 | 7,093,560 |
| 2023-09-28 | $17.05 | $17.66 | $17.04 | $17.50 | $17.50 | 6,579,000 |
| 2023-09-27 | $16.89 | $17.22 | $16.84 | $17.06 | $17.06 | 4,556,800 |
| 2023-09-26 | $16.81 | $17.20 | $16.81 | $16.99 | $16.99 | 3,814,430 |
| 2023-09-25 | $16.91 | $17.30 | $16.89 | $17.08 | $17.08 | 5,254,340 |
| 2023-09-22 | $16.10 | $17.10 | $15.90 | $17.05 | $17.05 | 7,903,680 |
| 2023-09-21 | $15.87 | $16.31 | $15.68 | $16.00 | $16.00 | 3,931,970 |
| 2023-09-20 | $16.11 | $16.39 | $15.83 | $15.84 | $15.84 | 4,102,470 |
| 2023-09-19 | $16.20 | $16.66 | $15.54 | $16.29 | $16.29 | 8,005,940 |
| 2023-09-18 | $16.76 | $16.96 | $16.20 | $16.42 | $16.42 | 8,432,000 |
| 2023-09-15 | $16.54 | $17.67 | $16.54 | $17.21 | $17.21 | 11,533,450 |
| 2023-09-14 | $17.97 | $18.45 | $16.93 | $16.93 | $16.93 | 13,565,900 |
| 2023-09-13 | $16.80 | $17.12 | $16.49 | $16.90 | $16.90 | 6,729,000 |
| 2023-09-12 | $17.20 | $17.20 | $16.71 | $16.90 | $16.90 | 6,526,020 |
| 2023-09-11 | $17.39 | $17.40 | $16.96 | $17.25 | $17.25 | 9,766,160 |
| 2023-09-08 | $16.48 | $17.91 | $16.24 | $17.71 | $17.71 | 13,266,160 |
| 2023-09-07 | $16.90 | $16.98 | $16.46 | $16.58 | $16.58 | 7,554,630 |
| 2023-09-06 | $16.18 | $17.18 | $16.07 | $17.18 | $17.18 | 11,724,800 |
| 2023-09-05 | $16.30 | $16.55 | $16.16 | $16.28 | $16.28 | 3,809,600 |
| 2023-09-04 | $16.27 | $16.53 | $15.91 | $16.28 | $16.28 | 3,921,200 |
| 2023-09-01 | $16.63 | $16.68 | $16.08 | $16.22 | $16.22 | 4,183,250 |
| 2023-08-31 | $16.89 | $17.00 | $16.58 | $16.64 | $16.64 | 4,638,860 |
| 2023-08-30 | $16.75 | $17.29 | $16.70 | $16.84 | $16.84 | 8,512,820 |
| 2023-08-29 | $16.26 | $17.20 | $16.00 | $16.99 | $16.99 | 11,724,020 |
| 2023-08-28 | $15.79 | $16.72 | $15.25 | $16.11 | $16.11 | 7,503,790 |
| 2023-08-25 | $15.33 | $15.33 | $14.86 | $14.99 | $14.99 | 2,763,180 |
| 2023-08-24 | $15.81 | $15.89 | $15.26 | $15.36 | $15.36 | 3,670,360 |
| 2023-08-23 | $15.78 | $15.91 | $15.43 | $15.63 | $15.63 | 3,107,100 |
| 2023-08-22 | $15.45 | $15.85 | $15.27 | $15.78 | $15.78 | 3,215,340 |
| 2023-08-21 | $15.31 | $15.57 | $15.17 | $15.27 | $15.27 | 1,902,200 |
| 2023-08-18 | $15.52 | $15.67 | $15.21 | $15.25 | $15.25 | 1,872,500 |
| 2023-08-17 | $15.10 | $15.55 | $14.90 | $15.51 | $15.51 | 2,029,100 |
| 2023-08-16 | $15.32 | $15.41 | $15.07 | $15.10 | $15.10 | 1,242,480 |
| 2023-08-15 | $15.45 | $15.75 | $15.25 | $15.36 | $15.36 | 1,705,200 |
| 2023-08-14 | $15.00 | $15.49 | $14.98 | $15.49 | $15.49 | 2,063,220 |
| 2023-08-11 | $15.58 | $15.59 | $15.09 | $15.09 | $15.09 | 2,196,200 |
| 2023-08-10 | $15.48 | $15.62 | $15.38 | $15.45 | $15.45 | 1,174,100 |
| 2023-08-09 | $15.58 | $15.74 | $15.31 | $15.36 | $15.36 | 1,971,440 |
| 2023-08-08 | $15.87 | $16.09 | $15.50 | $15.65 | $15.65 | 2,400,900 |
| 2023-08-07 | $15.81 | $16.14 | $15.80 | $15.88 | $15.88 | 2,114,810 |
| 2023-08-04 | $15.72 | $15.97 | $15.63 | $15.89 | $15.89 | 1,947,880 |
| 2023-08-03 | $15.94 | $16.17 | $15.69 | $15.77 | $15.77 | 1,618,000 |
| 2023-08-02 | $16.01 | $16.15 | $15.85 | $15.94 | $15.94 | 1,953,540 |
| 2023-08-01 | $15.97 | $16.10 | $15.62 | $16.08 | $16.08 | 2,835,290 |
| 2023-07-31 | $15.85 | $16.04 | $15.63 | $15.88 | $15.88 | 2,210,870 |
| 2023-07-28 | $15.61 | $15.90 | $15.56 | $15.79 | $15.79 | 1,991,690 |
| 2023-07-27 | $15.85 | $16.30 | $15.52 | $15.80 | $15.80 | 2,799,900 |
| 2023-07-26 | $15.84 | $16.05 | $15.61 | $15.76 | $15.76 | 2,405,500 |
| 2023-07-25 | $15.77 | $15.91 | $15.55 | $15.82 | $15.82 | 2,633,000 |
| 2023-07-24 | $15.48 | $15.76 | $15.31 | $15.58 | $15.58 | 2,891,300 |
| 2023-07-21 | $15.97 | $16.10 | $15.29 | $15.35 | $15.35 | 4,548,280 |
| 2023-07-20 | $16.58 | $16.59 | $15.88 | $15.97 | $15.97 | 4,637,330 |
| 2023-07-19 | $16.38 | $16.65 | $16.25 | $16.58 | $16.58 | 3,509,930 |
| 2023-07-18 | $16.66 | $16.66 | $16.30 | $16.39 | $16.39 | 3,267,820 |
| 2023-07-17 | $16.59 | $16.80 | $16.41 | $16.58 | $16.58 | 3,867,190 |
| 2023-07-14 | $16.27 | $17.11 | $16.14 | $16.69 | $16.69 | 7,258,970 |
| 2023-07-13 | $15.87 | $16.32 | $15.75 | $16.28 | $16.28 | 4,485,600 |
| 2023-07-12 | $16.89 | $16.92 | $15.82 | $15.87 | $15.87 | 7,627,600 |
| 2023-07-11 | $16.56 | $17.27 | $16.56 | $16.92 | $16.92 | 6,032,340 |
| 2023-07-10 | $17.42 | $17.51 | $16.57 | $16.63 | $16.63 | 7,380,540 |
| 2023-07-07 | $17.02 | $18.06 | $17.00 | $17.56 | $17.56 | 9,754,240 |
| 2023-07-06 | $16.82 | $17.29 | $16.80 | $17.02 | $17.02 | 3,890,300 |
| 2023-07-05 | $17.33 | $17.36 | $16.84 | $16.90 | $16.90 | 4,510,770 |
| 2023-07-04 | $17.13 | $17.39 | $17.00 | $17.20 | $17.20 | 4,756,800 |
| 2023-07-03 | $17.25 | $17.55 | $16.80 | $17.24 | $17.24 | 7,994,390 |
| 2023-06-30 | $17.55 | $18.15 | $17.52 | $17.69 | $17.69 | 6,614,070 |
| 2023-06-29 | $17.05 | $17.88 | $17.03 | $17.85 | $17.85 | 7,903,940 |
| 2023-06-28 | $17.56 | $17.67 | $16.50 | $17.31 | $17.31 | 7,197,630 |
| 2023-06-27 | $17.05 | $17.64 | $16.99 | $17.60 | $17.60 | 6,481,530 |
| 2023-06-26 | $17.39 | $17.69 | $16.92 | $17.03 | $17.03 | 6,606,540 |
| 2023-06-21 | $17.89 | $18.08 | $17.49 | $17.50 | $17.50 | 8,029,490 |
| 2023-06-20 | $18.51 | $18.51 | $17.80 | $17.90 | $17.90 | 11,869,440 |
| 2023-06-19 | $18.50 | $18.63 | $18.03 | $18.55 | $18.55 | 18,324,950 |
| 2023-06-16 | $19.19 | $19.42 | $18.13 | $18.95 | $18.95 | 27,450,380 |
| 2023-06-15 | $16.49 | $19.82 | $16.33 | $19.82 | $19.82 | 25,793,030 |
| 2023-06-14 | $16.07 | $16.70 | $16.01 | $16.52 | $16.52 | 6,980,110 |
| 2023-06-13 | $16.30 | $16.37 | $15.40 | $16.12 | $16.12 | 9,986,550 |
| 2023-06-12 | $16.85 | $17.04 | $16.72 | $16.91 | $16.91 | 4,882,930 |
| 2023-06-09 | $16.68 | $17.33 | $16.46 | $17.00 | $17.00 | 6,941,000 |
| 2023-06-08 | $16.69 | $16.93 | $16.40 | $16.84 | $16.84 | 5,016,070 |
| 2023-06-07 | $16.83 | $16.94 | $16.55 | $16.81 | $16.81 | 4,476,520 |
| 2023-06-06 | $17.21 | $17.45 | $16.66 | $16.68 | $16.68 | 7,576,370 |
| 2023-06-05 | $17.07 | $17.67 | $16.99 | $17.20 | $17.20 | 9,849,780 |
| 2023-06-02 | $16.54 | $17.35 | $16.24 | $16.98 | $16.98 | 10,390,800 |
| 2023-06-01 | $16.24 | $16.69 | $16.14 | $16.54 | $16.54 | 6,469,870 |
| 2023-05-31 | $16.59 | $16.80 | $16.30 | $16.37 | $16.37 | 6,265,320 |
| 2023-05-30 | $16.67 | $16.67 | $16.10 | $16.43 | $16.43 | 7,041,460 |
| 2023-05-29 | $16.86 | $17.15 | $16.44 | $16.73 | $16.73 | 8,469,480 |
| 2023-05-26 | $17.00 | $17.49 | $16.57 | $16.90 | $16.90 | 13,071,390 |
| 2023-05-25 | $16.29 | $17.17 | $16.29 | $17.08 | $17.08 | 15,502,940 |
| 2023-05-24 | $16.00 | $16.67 | $15.72 | $16.25 | $16.25 | 10,155,210 |
| 2023-05-23 | $15.75 | $16.58 | $15.74 | $16.50 | $16.50 | 10,941,620 |
| 2023-05-22 | $15.73 | $16.05 | $15.73 | $15.84 | $15.84 | 5,470,880 |
| 2023-05-19 | $16.40 | $16.45 | $15.90 | $15.94 | $15.94 | 8,584,620 |
| 2023-05-18 | $16.30 | $16.65 | $16.08 | $16.58 | $16.58 | 10,762,240 |
| 2023-05-17 | $15.65 | $16.45 | $15.55 | $16.32 | $16.32 | 11,542,600 |
| 2023-05-16 | $15.69 | $15.98 | $15.44 | $15.61 | $15.61 | 5,736,750 |
| 2023-05-15 | $15.24 | $15.76 | $15.24 | $15.76 | $15.76 | 6,219,400 |
| 2023-05-12 | $15.95 | $16.50 | $15.39 | $15.39 | $15.39 | 7,428,550 |
| 2023-05-11 | $16.14 | $16.26 | $15.28 | $15.92 | $15.92 | 8,255,690 |
| 2023-05-10 | $15.62 | $16.10 | $15.22 | $15.98 | $15.98 | 9,312,480 |
| 2023-05-09 | $16.89 | $16.89 | $15.55 | $15.68 | $15.68 | 15,605,310 |
| 2023-05-08 | $17.27 | $17.69 | $16.71 | $17.15 | $17.15 | 12,594,340 |
| 2023-05-05 | $17.90 | $18.20 | $17.00 | $17.26 | $17.26 | 16,729,200 |
| 2023-05-04 | $17.38 | $18.51 | $16.61 | $18.44 | $18.44 | 23,181,680 |
| 2023-05-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-05-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-04-28 | $16.78 | $17.86 | $16.50 | $17.70 | $17.70 | 22,612,910 |
| 2023-04-27 | $16.75 | $18.57 | $16.75 | $17.13 | $17.13 | 26,190,830 |
| 2023-04-26 | $17.48 | $18.60 | $16.90 | $17.35 | $17.35 | 33,475,490 |
| 2023-04-25 | $15.51 | $16.92 | $15.22 | $16.92 | $16.92 | 19,012,950 |
| 2023-04-24 | $14.07 | $14.36 | $13.91 | $14.10 | $14.10 | 5,277,170 |
| 2023-04-21 | $15.16 | $15.33 | $14.18 | $14.30 | $14.30 | 5,550,900 |
| 2023-04-20 | $14.67 | $15.68 | $14.64 | $15.08 | $15.08 | 7,373,000 |
| 2023-04-19 | $13.91 | $15.11 | $13.80 | $14.79 | $14.79 | 6,321,110 |
| 2023-04-18 | $13.95 | $14.05 | $13.56 | $13.96 | $13.96 | 1,874,300 |
| 2023-04-17 | $14.18 | $14.32 | $13.75 | $13.83 | $13.83 | 2,328,300 |
| 2023-04-14 | $14.20 | $14.36 | $13.93 | $14.26 | $14.26 | 1,923,700 |
| 2023-04-13 | $14.46 | $14.52 | $14.08 | $14.13 | $14.13 | 2,399,300 |
| 2023-04-12 | $14.11 | $14.60 | $13.98 | $14.54 | $14.54 | 2,823,970 |
| 2023-04-11 | $14.35 | $14.53 | $13.95 | $14.04 | $14.04 | 2,534,100 |
| 2023-04-10 | $14.27 | $14.75 | $14.25 | $14.35 | $14.35 | 3,971,410 |
| 2023-04-07 | $14.38 | $14.44 | $14.06 | $14.36 | $14.36 | 2,290,140 |
| 2023-04-06 | $14.10 | $14.39 | $13.91 | $14.33 | $14.33 | 2,069,470 |
| 2023-04-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-04-04 | $14.29 | $14.59 | $13.99 | $14.17 | $14.17 | 2,619,700 |
| 2023-04-03 | $14.08 | $14.33 | $13.85 | $14.29 | $14.29 | 2,330,630 |
| 2023-03-31 | $13.89 | $14.11 | $13.57 | $14.07 | $14.07 | 1,700,400 |
| 2023-03-30 | $14.00 | $14.13 | $13.61 | $13.75 | $13.75 | 2,266,260 |
| 2023-03-29 | $14.04 | $14.25 | $13.85 | $13.99 | $13.99 | 1,398,670 |
| 2023-03-28 | $14.39 | $14.40 | $13.93 | $13.99 | $13.99 | 2,610,670 |
| 2023-03-27 | $14.29 | $14.50 | $14.10 | $14.37 | $14.37 | 3,430,140 |
| 2023-03-24 | $14.00 | $14.39 | $13.86 | $14.30 | $14.30 | 3,572,000 |
| 2023-03-23 | $14.08 | $14.22 | $13.86 | $14.07 | $14.07 | 2,444,360 |
| 2023-03-22 | $13.71 | $14.18 | $13.59 | $14.10 | $14.10 | 4,234,940 |
| 2023-03-21 | $13.68 | $13.79 | $13.42 | $13.70 | $13.70 | 2,149,540 |
| 2023-03-20 | $13.30 | $13.93 | $13.30 | $13.76 | $13.76 | 3,438,400 |
| 2023-03-17 | $13.20 | $13.52 | $13.19 | $13.33 | $13.33 | 1,736,300 |
| 2023-03-16 | $13.32 | $13.48 | $13.11 | $13.16 | $13.16 | 1,668,440 |
| 2023-03-15 | $13.70 | $13.70 | $13.31 | $13.37 | $13.37 | 1,787,570 |
| 2023-03-14 | $13.74 | $13.84 | $13.27 | $13.43 | $13.43 | 2,378,200 |
| 2023-03-13 | $13.54 | $13.90 | $13.54 | $13.85 | $13.85 | 2,845,000 |
| 2023-03-10 | $13.87 | $13.99 | $13.59 | $13.64 | $13.64 | 2,838,100 |
| 2023-03-09 | $13.65 | $14.00 | $13.36 | $13.99 | $13.99 | 4,327,070 |
| 2023-03-08 | $13.10 | $13.52 | $13.03 | $13.43 | $13.43 | 2,502,200 |
| 2023-03-07 | $13.64 | $13.64 | $13.00 | $13.01 | $13.01 | 2,126,400 |
| 2023-03-06 | $13.74 | $13.88 | $13.46 | $13.50 | $13.50 | 2,638,570 |
| 2023-03-03 | $13.90 | $14.29 | $13.66 | $13.74 | $13.74 | 3,180,100 |
| 2023-03-02 | $13.72 | $14.05 | $13.69 | $13.97 | $13.97 | 2,952,450 |
| 2023-03-01 | $13.40 | $13.83 | $13.27 | $13.79 | $13.79 | 3,545,120 |
| 2023-02-28 | $13.06 | $13.48 | $13.06 | $13.36 | $13.36 | 2,514,670 |
| 2023-02-27 | $12.99 | $13.34 | $12.90 | $13.03 | $13.03 | 2,954,630 |
| 2023-02-24 | $12.99 | $13.15 | $12.88 | $12.95 | $12.95 | 1,326,200 |
| 2023-02-23 | $13.18 | $13.32 | $12.84 | $12.97 | $12.97 | 2,003,400 |
| 2023-02-22 | $13.22 | $13.35 | $13.06 | $13.22 | $13.22 | 2,790,600 |
| 2023-02-21 | $13.77 | $13.80 | $13.06 | $13.20 | $13.20 | 4,121,210 |
| 2023-02-20 | $12.92 | $13.05 | $12.74 | $12.99 | $12.99 | 2,073,530 |
| 2023-02-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,977,110 |
| 2023-02-16 | $13.55 | $13.55 | $12.95 | $13.01 | $13.01 | 2,199,670 |
| 2023-02-15 | $13.29 | $13.55 | $13.26 | $13.49 | $13.49 | 1,909,360 |
| 2023-02-14 | $13.40 | $13.50 | $13.16 | $13.26 | $13.26 | 2,706,140 |
| 2023-02-13 | $13.41 | $13.58 | $13.31 | $13.40 | $13.40 | 2,327,300 |
| 2023-02-10 | $13.39 | $13.67 | $13.31 | $13.41 | $13.41 | 2,907,020 |
| 2023-02-09 | $13.03 | $13.48 | $12.92 | $13.42 | $13.42 | 3,702,470 |
| 2023-02-08 | $13.12 | $13.42 | $12.86 | $12.92 | $12.92 | 3,085,490 |
| 2023-02-07 | $13.04 | $13.16 | $12.72 | $13.11 | $13.11 | 2,754,140 |
| 2023-02-06 | $12.65 | $12.99 | $12.58 | $12.98 | $12.98 | 2,696,560 |
| 2023-02-03 | $12.79 | $12.92 | $12.58 | $12.69 | $12.69 | 2,379,060 |
| 2023-02-02 | $12.48 | $12.90 | $12.48 | $12.79 | $12.79 | 3,514,120 |
| 2023-02-01 | $12.29 | $12.52 | $12.25 | $12.48 | $12.48 | 2,301,900 |
| 2023-01-31 | $12.20 | $12.24 | $12.06 | $12.21 | $12.21 | 1,671,520 |
| 2023-01-30 | $12.10 | $12.17 | $12.02 | $12.15 | $12.15 | 1,390,770 |
| 2023-01-20 | $11.96 | $12.04 | $11.88 | $11.99 | $11.99 | 1,376,300 |
| 2023-01-19 | $11.83 | $11.90 | $11.72 | $11.89 | $11.89 | 1,241,900 |
| 2023-01-18 | $11.62 | $11.84 | $11.51 | $11.83 | $11.83 | 1,523,490 |
| 2023-01-17 | $11.65 | $11.66 | $11.52 | $11.60 | $11.60 | 882,200 |
| 2023-01-16 | $11.55 | $11.63 | $11.42 | $11.62 | $11.62 | 1,069,460 |
| 2023-01-13 | $11.51 | $11.57 | $11.39 | $11.51 | $11.51 | 1,086,330 |
| 2023-01-12 | $11.37 | $11.54 | $11.29 | $11.52 | $11.52 | 1,436,530 |
| 2023-01-11 | $11.50 | $11.55 | $11.33 | $11.36 | $11.36 | 925,900 |
| 2023-01-10 | $11.48 | $11.59 | $11.39 | $11.44 | $11.44 | 1,246,300 |
| 2023-01-09 | $11.49 | $11.49 | $11.29 | $11.44 | $11.44 | 1,338,900 |
| 2023-01-06 | $11.33 | $11.58 | $11.27 | $11.34 | $11.34 | 1,392,430 |
| 2023-01-05 | $11.49 | $11.49 | $11.33 | $11.43 | $11.43 | 1,100,430 |
| 2023-01-04 | $11.49 | $11.60 | $11.41 | $11.44 | $11.44 | 1,634,270 |
| 2023-01-03 | $11.30 | $11.48 | $11.12 | $11.45 | $11.45 | 2,325,950 |
| 2023-01-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2022-12-30 | $11.20 | $11.35 | $11.09 | $11.24 | $11.24 | 1,616,070 |
| 2022-12-29 | $11.05 | $11.32 | $10.97 | $11.24 | $11.24 | 2,390,800 |
| 2022-12-28 | $11.02 | $11.26 | $10.90 | $11.01 | $11.01 | 1,644,900 |
| 2022-12-27 | $11.05 | $11.16 | $10.85 | $11.02 | $11.02 | 1,470,610 |
| 2022-12-26 | $10.89 | $11.10 | $10.88 | $11.05 | $11.05 | 767,400 |
| 2022-12-23 | $10.66 | $10.93 | $10.66 | $10.88 | $10.88 | 806,530 |
| 2022-12-22 | $11.20 | $11.20 | $10.76 | $10.76 | $10.76 | 889,900 |
| 2022-12-21 | $11.14 | $11.24 | $10.94 | $11.03 | $11.03 | 956,190 |
| 2022-12-20 | $10.99 | $11.20 | $10.91 | $11.14 | $11.14 | 1,067,770 |
| 2022-12-19 | $11.20 | $11.20 | $10.84 | $10.95 | $10.95 | 1,501,600 |
| 2022-12-16 | $11.48 | $11.48 | $11.11 | $11.20 | $11.20 | 1,285,730 |
| 2022-12-15 | $11.43 | $11.64 | $11.25 | $11.48 | $11.48 | 1,269,900 |
| 2022-12-14 | $11.49 | $11.61 | $11.29 | $11.34 | $11.34 | 1,363,680 |
| 2022-12-13 | $11.65 | $11.69 | $11.36 | $11.38 | $11.38 | 1,208,300 |
| 2022-12-12 | $11.55 | $11.67 | $11.44 | $11.64 | $11.64 | 1,738,090 |
| 2022-12-09 | $11.85 | $11.95 | $11.53 | $11.60 | $11.60 | 1,882,270 |
| 2022-12-08 | $11.82 | $11.98 | $11.67 | $11.91 | $11.91 | 1,600,970 |
| 2022-12-07 | $12.08 | $12.09 | $11.78 | $11.87 | $11.87 | 2,234,400 |
| 2022-12-06 | $12.22 | $12.24 | $12.03 | $12.08 | $12.08 | 1,970,620 |
| 2022-12-05 | $11.96 | $12.39 | $11.95 | $12.15 | $12.15 | 2,896,110 |
| 2022-12-01 | $11.85 | $11.99 | $11.70 | $11.76 | $11.76 | 2,596,500 |
| 2022-11-30 | $11.68 | $11.86 | $11.21 | $11.79 | $11.79 | 3,095,300 |
| 2022-11-29 | $11.59 | $11.74 | $11.50 | $11.63 | $11.63 | 2,003,400 |
| 2022-11-28 | $11.70 | $11.77 | $11.43 | $11.57 | $11.57 | 2,406,700 |
| 2022-11-25 | $12.24 | $12.29 | $11.79 | $11.80 | $11.80 | 2,946,140 |
| 2022-11-24 | $12.28 | $12.66 | $12.19 | $12.24 | $12.24 | 3,256,300 |
| 2022-11-23 | $13.14 | $13.14 | $12.02 | $12.38 | $12.38 | 7,726,850 |
| 2022-11-22 | $12.54 | $13.16 | $12.41 | $13.16 | $13.16 | 6,299,160 |
| 2022-11-21 | $12.51 | $12.76 | $12.41 | $12.53 | $12.53 | 2,343,730 |
| 2022-11-18 | $12.84 | $12.99 | $12.64 | $12.68 | $12.68 | 3,744,380 |
| 2022-11-17 | $12.39 | $12.87 | $12.31 | $12.87 | $12.87 | 5,168,610 |
| 2022-11-16 | $12.05 | $12.41 | $11.97 | $12.39 | $12.39 | 3,378,520 |
| 2022-11-15 | $11.76 | $12.08 | $11.75 | $12.07 | $12.07 | 2,282,270 |
| 2022-11-14 | $11.82 | $12.01 | $11.66 | $11.77 | $11.77 | 2,538,670 |
| 2022-11-11 | $12.04 | $12.13 | $11.71 | $11.72 | $11.72 | 2,242,000 |
| 2022-11-10 | $11.71 | $11.98 | $11.71 | $11.86 | $11.86 | 1,755,600 |
| 2022-11-09 | $12.08 | $12.18 | $11.89 | $11.94 | $11.94 | 1,327,100 |
| 2022-11-08 | $12.25 | $12.25 | $11.91 | $12.14 | $12.14 | 1,557,400 |
| 2022-11-07 | $12.33 | $12.38 | $12.12 | $12.19 | $12.19 | 1,854,820 |
| 2022-11-04 | $12.28 | $12.41 | $12.15 | $12.30 | $12.30 | 2,110,320 |
| 2022-11-03 | $12.16 | $12.44 | $12.12 | $12.28 | $12.28 | 1,674,000 |
| 2022-11-02 | $12.52 | $12.68 | $12.22 | $12.29 | $12.29 | 2,817,640 |
| 2022-11-01 | $12.29 | $12.45 | $12.20 | $12.36 | $12.36 | 2,643,140 |
| 2022-10-31 | $11.77 | $12.35 | $11.66 | $12.28 | $12.28 | 3,367,890 |
| 2022-10-28 | $12.02 | $12.18 | $11.70 | $11.81 | $11.81 | 2,531,300 |
| 2022-10-27 | $12.09 | $12.32 | $11.98 | $12.15 | $12.15 | 2,833,060 |
| 2022-10-26 | $12.25 | $12.36 | $11.96 | $12.04 | $12.04 | 4,524,500 |
| 2022-10-25 | $12.07 | $12.25 | $11.83 | $12.10 | $12.10 | 2,328,570 |
| 2022-10-24 | $12.35 | $12.47 | $11.96 | $12.13 | $12.13 | 2,201,800 |
| 2022-10-21 | $12.28 | $12.51 | $12.13 | $12.30 | $12.30 | 1,570,960 |
| 2022-10-20 | $12.21 | $12.44 | $12.13 | $12.26 | $12.26 | 1,762,290 |
| 2022-10-19 | $12.37 | $12.45 | $12.16 | $12.31 | $12.31 | 2,480,800 |
| 2022-10-18 | $12.11 | $12.49 | $12.06 | $12.47 | $12.47 | 2,951,470 |
| 2022-10-17 | $11.84 | $12.15 | $11.77 | $12.05 | $12.05 | 2,145,830 |
| 2022-10-14 | $11.62 | $11.91 | $11.52 | $11.90 | $11.90 | 3,203,580 |
| 2022-10-13 | $11.45 | $11.73 | $11.30 | $11.58 | $11.58 | 3,925,360 |
| 2022-10-12 | $10.85 | $11.84 | $10.72 | $11.59 | $11.59 | 4,245,310 |
| 2022-10-11 | $10.70 | $10.80 | $10.56 | $10.71 | $10.71 | 1,663,830 |
| 2022-10-10 | $10.85 | $10.97 | $10.49 | $10.70 | $10.70 | 1,812,700 |
| 2022-09-30 | $10.60 | $11.04 | $10.46 | $10.83 | $10.83 | 2,397,100 |
| 2022-09-29 | $11.01 | $11.04 | $10.45 | $10.67 | $10.67 | 2,811,070 |
| 2022-09-28 | $11.07 | $11.08 | $10.55 | $10.57 | $10.57 | 2,161,400 |
| 2022-09-27 | $10.74 | $10.98 | $10.71 | $10.96 | $10.96 | 1,881,130 |
| 2022-09-26 | $10.88 | $10.91 | $10.57 | $10.63 | $10.63 | 2,025,800 |
| 2022-09-23 | $11.21 | $11.21 | $10.68 | $10.93 | $10.93 | 2,096,370 |
| 2022-09-22 | $11.01 | $11.26 | $10.92 | $11.07 | $11.07 | 1,453,400 |
| 2022-09-21 | $11.17 | $11.20 | $10.90 | $11.10 | $11.10 | 1,796,260 |
| 2022-09-20 | $10.87 | $11.25 | $10.87 | $11.18 | $11.18 | 2,304,910 |
| 2022-09-19 | $10.92 | $11.27 | $10.70 | $10.84 | $10.84 | 2,259,620 |
| 2022-09-16 | $11.14 | $11.33 | $10.99 | $11.01 | $11.01 | 2,203,260 |
| 2022-09-15 | $11.79 | $11.87 | $11.04 | $11.18 | $11.18 | 3,530,600 |
| 2022-09-14 | $11.97 | $12.01 | $11.58 | $11.73 | $11.73 | 3,444,230 |
| 2022-09-13 | $11.98 | $12.30 | $11.92 | $12.13 | $12.13 | 2,696,430 |
| 2022-09-12 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-09-09 | $12.31 | $12.48 | $11.86 | $11.97 | $11.97 | 3,177,450 |
| 2022-09-08 | $12.66 | $12.84 | $12.23 | $12.30 | $12.30 | 4,211,900 |
| 2022-09-07 | $12.52 | $13.31 | $12.50 | $12.76 | $12.76 | 6,012,990 |
| 2022-09-06 | $12.41 | $12.64 | $12.28 | $12.47 | $12.47 | 2,760,800 |
| 2022-09-05 | $12.72 | $12.77 | $12.27 | $12.43 | $12.43 | 3,832,430 |
| 2022-09-02 | $12.05 | $12.65 | $11.92 | $12.58 | $12.58 | 6,562,430 |
| 2022-09-01 | $12.00 | $12.69 | $11.80 | $12.03 | $12.03 | 7,702,720 |
| 2022-08-31 | $12.82 | $13.08 | $11.76 | $11.88 | $11.88 | 9,582,720 |
| 2022-08-30 | $13.58 | $13.70 | $12.97 | $13.03 | $13.03 | 9,375,390 |
| 2022-08-29 | $13.56 | $13.89 | $13.20 | $13.87 | $13.87 | 11,484,450 |
| 2022-08-26 | $13.13 | $14.45 | $12.61 | $14.00 | $14.00 | 13,211,720 |
| 2022-08-25 | $12.92 | $14.29 | $12.79 | $13.63 | $13.63 | 12,291,940 |
| 2022-08-24 | $12.63 | $13.34 | $12.63 | $12.90 | $12.90 | 9,456,920 |
| 2022-08-23 | $12.72 | $13.36 | $12.48 | $12.64 | $12.64 | 8,311,300 |
| 2022-08-22 | $12.27 | $12.39 | $12.10 | $12.23 | $12.23 | 1,557,980 |
| 2022-08-19 | $12.45 | $12.68 | $12.25 | $12.25 | $12.25 | 1,465,980 |
| 2022-08-18 | $12.16 | $12.56 | $12.09 | $12.45 | $12.45 | 1,773,000 |
| 2022-08-17 | $12.23 | $12.38 | $12.15 | $12.24 | $12.24 | 1,120,750 |
| 2022-08-16 | $12.21 | $12.31 | $12.09 | $12.22 | $12.22 | 1,224,100 |
| 2022-08-15 | $12.07 | $12.30 | $11.83 | $12.27 | $12.27 | 1,905,700 |
| 2022-08-12 | $12.39 | $12.39 | $12.02 | $12.15 | $12.15 | 2,551,980 |
| 2022-08-11 | $12.28 | $12.43 | $12.14 | $12.24 | $12.24 | 1,924,150 |
| 2022-08-10 | $12.25 | $12.30 | $11.95 | $12.17 | $12.17 | 1,519,600 |
| 2022-08-09 | $11.99 | $12.16 | $11.86 | $12.06 | $12.06 | 1,900,000 |
| 2022-08-08 | $11.89 | $12.09 | $11.64 | $11.99 | $11.99 | 2,470,540 |
| 2022-08-05 | $11.80 | $11.80 | $11.45 | $11.66 | $11.66 | 2,137,960 |
| 2022-08-04 | $11.21 | $11.70 | $11.21 | $11.64 | $11.64 | 2,894,180 |
| 2022-08-03 | $11.16 | $11.56 | $11.07 | $11.08 | $11.08 | 1,856,900 |
| 2022-08-02 | $11.52 | $11.52 | $10.96 | $11.13 | $11.13 | 2,259,520 |
| 2022-08-01 | $11.46 | $11.68 | $11.26 | $11.61 | $11.61 | 2,197,690 |
| 2022-07-29 | $11.76 | $11.76 | $11.33 | $11.39 | $11.39 | 1,940,420 |
| 2022-07-28 | $11.46 | $11.73 | $11.39 | $11.71 | $11.71 | 2,243,360 |
| 2022-07-27 | $11.25 | $11.52 | $11.25 | $11.50 | $11.50 | 1,402,290 |
| 2022-07-26 | $11.21 | $11.42 | $11.13 | $11.24 | $11.24 | 1,066,500 |
| 2022-07-25 | $11.50 | $11.53 | $11.18 | $11.21 | $11.21 | 1,284,050 |
| 2022-07-22 | $11.33 | $11.50 | $11.26 | $11.47 | $11.47 | 1,656,700 |
| 2022-07-21 | $11.40 | $11.60 | $11.38 | $11.38 | $11.38 | 1,446,760 |
| 2022-07-20 | $11.50 | $11.74 | $11.41 | $11.50 | $11.50 | 1,882,880 |
| 2022-07-19 | $11.44 | $11.65 | $11.27 | $11.52 | $11.52 | 3,418,500 |
| 2022-07-18 | $10.69 | $11.50 | $10.69 | $11.44 | $11.44 | 4,852,220 |
| 2022-07-15 | $11.00 | $11.03 | $10.60 | $10.67 | $10.67 | 2,368,890 |
| 2022-07-14 | $10.63 | $11.19 | $10.60 | $11.03 | $11.03 | 3,042,220 |
| 2022-07-13 | $10.55 | $10.68 | $10.42 | $10.64 | $10.64 | 1,700,400 |
| 2022-07-12 | $10.62 | $10.74 | $10.37 | $10.51 | $10.51 | 1,709,160 |
| 2022-07-11 | $10.77 | $10.94 | $10.56 | $10.65 | $10.65 | 1,371,270 |
| 2022-07-08 | $10.61 | $11.05 | $10.51 | $10.82 | $10.82 | 2,131,470 |
| 2022-07-07 | $10.40 | $10.65 | $10.25 | $10.60 | $10.60 | 1,360,070 |
| 2022-07-06 | $10.58 | $10.68 | $10.34 | $10.44 | $10.44 | 1,590,410 |
| 2022-07-05 | $10.83 | $10.90 | $10.46 | $10.58 | $10.58 | 2,034,650 |
| 2022-07-04 | $10.97 | $11.13 | $10.83 | $10.87 | $10.87 | 1,911,330 |
| 2022-07-01 | $11.25 | $11.31 | $10.95 | $10.97 | $10.97 | 1,881,530 |
| 2022-06-30 | $11.30 | $11.55 | $11.02 | $11.02 | $11.02 | 3,375,580 |
| 2022-06-29 | $11.11 | $11.76 | $10.96 | $11.17 | $11.17 | 4,856,550 |
| 2022-06-28 | $10.79 | $11.15 | $10.79 | $11.14 | $11.14 | 2,034,870 |
| 2022-06-27 | $10.88 | $10.99 | $10.67 | $10.90 | $10.90 | 2,054,900 |
| 2022-06-24 | $10.65 | $10.92 | $10.65 | $10.86 | $10.86 | 3,083,410 |
| 2022-06-23 | $10.44 | $10.67 | $10.33 | $10.63 | $10.63 | 2,520,290 |
| 2022-06-22 | $10.59 | $10.64 | $10.35 | $10.38 | $10.38 | 1,707,700 |
| 2022-06-21 | $10.55 | $10.65 | $10.39 | $10.62 | $10.62 | 2,373,430 |
| 2022-06-20 | $10.39 | $10.56 | $10.24 | $10.56 | $10.56 | 2,342,270 |
| 2022-06-17 | $10.25 | $10.37 | $10.08 | $10.27 | $10.27 | 1,501,770 |
| 2022-06-16 | $10.05 | $10.35 | $10.01 | $10.29 | $10.29 | 2,068,600 |
| 2022-06-15 | $10.23 | $10.38 | $10.09 | $10.09 | $10.09 | 1,445,000 |
| 2022-06-14 | $10.35 | $10.36 | $9.90 | $10.17 | $10.17 | 1,772,370 |
| 2022-06-13 | $10.25 | $10.48 | $10.15 | $10.34 | $10.34 | 1,336,900 |
| 2022-06-10 | $10.08 | $10.41 | $10.08 | $10.33 | $10.33 | 1,056,500 |
| 2022-06-09 | $10.58 | $10.69 | $10.12 | $10.21 | $10.21 | 1,807,500 |
| 2022-06-08 | $10.63 | $10.70 | $10.30 | $10.52 | $10.52 | 1,582,900 |
| 2022-06-07 | $10.87 | $10.89 | $10.60 | $10.68 | $10.68 | 1,604,000 |
| 2022-06-06 | $10.84 | $11.15 | $10.79 | $10.82 | $10.82 | 2,393,200 |
| 2022-06-02 | $10.80 | $10.99 | $10.61 | $10.86 | $10.86 | 3,066,430 |
| 2022-06-01 | $10.41 | $10.86 | $10.31 | $10.80 | $10.80 | 3,029,000 |
| 2022-05-31 | $10.21 | $10.37 | $10.08 | $10.34 | $10.34 | 1,651,330 |
| 2022-05-30 | $10.19 | $10.25 | $10.01 | $10.18 | $10.18 | 1,337,080 |
| 2022-05-27 | $10.32 | $10.40 | $9.97 | $10.11 | $10.11 | 2,201,200 |
| 2022-05-26 | $9.98 | $10.65 | $9.78 | $10.26 | $10.21 | 3,119,740 |
| 2022-05-25 | $9.63 | $10.05 | $9.61 | $9.98 | $9.93 | 1,036,500 |
| 2022-05-24 | $10.12 | $10.23 | $9.69 | $9.73 | $9.68 | 1,387,100 |
| 2022-05-23 | $10.02 | $10.18 | $9.97 | $10.16 | $10.11 | 1,273,710 |
| 2022-05-20 | $10.29 | $10.29 | $9.91 | $10.01 | $9.96 | 1,274,100 |
| 2022-05-19 | $9.91 | $10.09 | $9.83 | $10.03 | $9.98 | 882,640 |
| 2022-05-18 | $9.61 | $10.12 | $9.61 | $10.01 | $9.96 | 1,445,350 |
| 2022-05-17 | $9.91 | $9.96 | $9.69 | $9.79 | $9.74 | 937,200 |
| 2022-05-16 | $10.16 | $10.19 | $9.80 | $9.89 | $9.84 | 1,195,200 |
| 2022-05-13 | $9.84 | $9.95 | $9.74 | $9.90 | $9.85 | 1,348,700 |
| 2022-05-12 | $9.64 | $10.05 | $9.64 | $9.78 | $9.73 | 1,508,520 |
| 2022-05-11 | $9.71 | $9.97 | $9.58 | $9.63 | $9.58 | 1,470,300 |
| 2022-05-10 | $9.48 | $9.77 | $9.35 | $9.71 | $9.66 | 1,108,700 |
| 2022-05-09 | $9.25 | $9.57 | $9.21 | $9.51 | $9.46 | 1,133,900 |
| 2022-05-06 | $9.29 | $9.40 | $9.07 | $9.31 | $9.26 | 1,009,100 |
| 2022-05-05 | $9.21 | $9.47 | $9.08 | $9.33 | $9.28 | 1,883,130 |
| 2022-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.16 | 0 |
| 2022-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.16 | 0 |
| 2022-04-29 | $8.78 | $9.33 | $8.78 | $9.21 | $9.16 | 1,924,780 |
| 2022-04-28 | $9.19 | $9.20 | $8.73 | $8.90 | $8.86 | 2,072,300 |
| 2022-04-27 | $9.10 | $9.31 | $8.77 | $9.26 | $9.21 | 2,454,870 |
| 2022-04-26 | $8.80 | $9.63 | $8.80 | $9.01 | $8.97 | 3,588,800 |
| 2022-04-25 | $9.66 | $9.68 | $8.60 | $8.74 | $8.70 | 2,092,400 |
| 2022-04-22 | $9.94 | $10.01 | $9.70 | $9.86 | $9.81 | 1,239,430 |
| 2022-04-21 | $10.30 | $10.48 | $9.98 | $9.98 | $9.93 | 1,223,770 |
| 2022-04-20 | $10.30 | $10.54 | $10.30 | $10.40 | $10.35 | 1,063,730 |
| 2022-04-19 | $10.22 | $10.45 | $10.22 | $10.39 | $10.34 | 959,630 |
| 2022-04-18 | $10.00 | $10.26 | $9.74 | $10.22 | $10.17 | 1,263,220 |
| 2022-04-15 | $10.47 | $10.48 | $9.98 | $10.09 | $10.04 | 2,493,960 |
| 2022-04-14 | $10.26 | $10.98 | $10.26 | $10.55 | $10.50 | 2,136,060 |
| 2022-04-13 | $10.56 | $10.57 | $10.25 | $10.28 | $10.23 | 1,038,800 |
| 2022-04-12 | $10.63 | $10.63 | $10.23 | $10.58 | $10.53 | 1,699,830 |
| 2022-04-11 | $10.64 | $10.70 | $10.30 | $10.35 | $10.30 | 1,453,600 |
| 2022-04-08 | $10.81 | $10.88 | $10.46 | $10.64 | $10.59 | 1,940,230 |
| 2022-04-07 | $11.25 | $11.27 | $10.80 | $10.81 | $10.76 | 1,947,400 |
| 2022-04-06 | $10.85 | $11.25 | $10.77 | $11.17 | $11.12 | 3,435,700 |
| 2022-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2022-04-01 | $11.21 | $11.25 | $10.73 | $10.80 | $10.75 | 3,234,980 |
| 2022-03-31 | $11.24 | $11.37 | $11.02 | $11.15 | $11.10 | 3,029,460 |
| 2022-03-30 | $11.70 | $11.70 | $11.15 | $11.33 | $11.27 | 4,839,530 |
| 2022-03-29 | $11.30 | $11.83 | $11.22 | $11.76 | $11.70 | 4,828,000 |
| 2022-03-28 | $11.13 | $11.68 | $10.91 | $11.37 | $11.31 | 4,231,430 |
| 2022-03-25 | $11.51 | $11.55 | $11.16 | $11.24 | $11.18 | 4,517,420 |
| 2022-03-24 | $11.90 | $11.97 | $11.42 | $11.59 | $11.53 | 8,195,600 |
| 2022-03-23 | $10.99 | $12.71 | $10.99 | $12.42 | $12.36 | 11,527,980 |
| 2022-03-22 | $11.03 | $11.14 | $10.89 | $10.99 | $10.94 | 1,304,950 |
| 2022-03-21 | $10.89 | $11.09 | $10.85 | $11.07 | $11.02 | 1,598,770 |
| 2022-03-18 | $10.72 | $11.01 | $10.66 | $10.90 | $10.85 | 1,845,000 |
| 2022-03-17 | $10.76 | $10.89 | $10.51 | $10.78 | $10.73 | 2,258,100 |
| 2022-03-16 | $10.45 | $10.77 | $10.13 | $10.55 | $10.50 | 1,750,830 |
| 2022-03-15 | $10.92 | $11.00 | $10.25 | $10.30 | $10.25 | 2,294,560 |
| 2022-03-14 | $11.51 | $11.62 | $11.01 | $11.01 | $10.96 | 2,181,200 |
| 2022-03-11 | $11.44 | $11.67 | $11.20 | $11.61 | $11.55 | 2,175,200 |
| 2022-03-10 | $11.75 | $11.96 | $11.66 | $11.66 | $11.60 | 1,470,200 |
| 2022-03-09 | $11.77 | $11.95 | $11.16 | $11.60 | $11.54 | 1,924,370 |
| 2022-03-08 | $11.96 | $12.09 | $11.70 | $11.76 | $11.70 | 2,084,310 |
| 2022-03-07 | $12.16 | $12.34 | $11.80 | $11.96 | $11.90 | 2,232,360 |
| 2022-03-04 | $12.48 | $12.52 | $12.15 | $12.21 | $12.15 | 1,946,100 |
| 2022-03-03 | $13.05 | $13.06 | $12.38 | $12.41 | $12.35 | 3,110,170 |
| 2022-03-02 | $12.86 | $13.07 | $12.70 | $12.82 | $12.76 | 1,956,940 |
| 2022-03-01 | $12.75 | $12.96 | $12.65 | $12.95 | $12.89 | 1,998,350 |
| 2022-02-28 | $12.71 | $12.81 | $12.40 | $12.63 | $12.57 | 1,904,260 |
| 2022-02-25 | $12.77 | $13.05 | $12.65 | $12.70 | $12.64 | 2,523,900 |
| 2022-02-24 | $12.95 | $13.12 | $12.51 | $12.69 | $12.63 | 3,995,100 |
| 2022-02-23 | $12.85 | $12.99 | $12.72 | $12.97 | $12.91 | 2,706,030 |
| 2022-02-22 | $12.92 | $12.98 | $12.70 | $12.81 | $12.75 | 2,443,600 |
| 2022-02-21 | $12.51 | $12.95 | $12.51 | $12.90 | $12.84 | 3,521,320 |
| 2022-02-18 | $12.33 | $12.54 | $12.22 | $12.51 | $12.45 | 1,681,030 |
| 2022-02-17 | $12.58 | $12.70 | $12.26 | $12.37 | $12.31 | 2,504,830 |
| 2022-02-16 | $12.50 | $12.66 | $12.36 | $12.58 | $12.52 | 2,786,130 |
| 2022-02-15 | $12.35 | $12.56 | $12.20 | $12.36 | $12.30 | 1,663,640 |
| 2022-02-14 | $12.48 | $12.58 | $12.15 | $12.36 | $12.30 | 1,590,470 |
| 2022-02-11 | $12.58 | $12.74 | $12.35 | $12.42 | $12.36 | 1,664,300 |
| 2022-02-10 | $12.66 | $12.90 | $12.40 | $12.59 | $12.53 | 3,529,500 |
| 2022-02-09 | $11.89 | $12.87 | $11.89 | $12.76 | $12.70 | 3,460,800 |
| 2022-02-08 | $12.04 | $12.19 | $11.78 | $12.01 | $11.95 | 1,572,400 |
| 2022-02-07 | $12.28 | $12.44 | $11.69 | $11.95 | $11.89 | 1,817,870 |
| 2022-02-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 0 |
| 2022-02-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 0 |
| 2022-02-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 0 |
| 2022-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.82 | 0 |
| 2022-01-28 | $11.30 | $12.08 | $11.30 | $11.88 | $11.82 | 2,332,300 |
| 2022-01-27 | $11.75 | $11.84 | $11.21 | $11.25 | $11.19 | 1,899,410 |
| 2022-01-26 | $11.92 | $12.11 | $11.60 | $11.76 | $11.70 | 1,801,850 |
| 2022-01-25 | $12.62 | $12.66 | $11.80 | $11.80 | $11.74 | 2,917,090 |
| 2022-01-24 | $12.33 | $12.85 | $12.20 | $12.65 | $12.59 | 2,816,980 |
| 2022-01-21 | $12.22 | $12.74 | $12.20 | $12.35 | $12.29 | 1,837,210 |
| 2022-01-20 | $12.92 | $12.94 | $12.22 | $12.27 | $12.21 | 3,260,500 |
| 2022-01-19 | $12.69 | $12.93 | $12.50 | $12.92 | $12.86 | 2,780,360 |
| 2022-01-18 | $12.98 | $13.02 | $12.62 | $12.63 | $12.57 | 2,925,680 |
| 2022-01-17 | $12.28 | $12.86 | $12.28 | $12.81 | $12.75 | 3,125,370 |
| 2022-01-14 | $12.57 | $12.64 | $12.27 | $12.42 | $12.36 | 1,726,330 |
| 2022-01-13 | $12.45 | $12.83 | $12.45 | $12.52 | $12.46 | 2,896,960 |
| 2022-01-12 | $12.35 | $12.56 | $12.15 | $12.47 | $12.41 | 1,960,020 |
| 2022-01-11 | $12.29 | $12.49 | $12.18 | $12.35 | $12.29 | 1,658,140 |
| 2022-01-10 | $12.10 | $12.35 | $11.90 | $12.29 | $12.23 | 1,458,500 |
| 2022-01-07 | $12.44 | $12.44 | $12.04 | $12.05 | $11.99 | 1,401,810 |
| 2022-01-06 | $12.35 | $12.47 | $12.25 | $12.37 | $12.31 | 1,086,370 |
| 2022-01-05 | $12.47 | $12.61 | $12.20 | $12.37 | $12.31 | 1,806,590 |
| 2022-01-04 | $12.16 | $12.50 | $12.16 | $12.47 | $12.41 | 1,963,150 |
| 2022-01-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.12 | 0 |
| 2021-12-31 | $12.34 | $12.34 | $12.02 | $12.18 | $12.12 | 1,140,340 |
| 2021-12-30 | $11.92 | $12.22 | $11.86 | $12.15 | $12.09 | 1,555,380 |
| 2021-12-29 | $12.02 | $12.05 | $11.83 | $11.91 | $11.85 | 1,446,420 |
| 2021-12-28 | $11.99 | $12.15 | $11.88 | $12.05 | $11.99 | 1,393,340 |
| 2021-12-27 | $11.83 | $11.95 | $11.65 | $11.92 | $11.86 | 1,414,100 |
| 2021-12-24 | $12.16 | $12.24 | $11.70 | $11.72 | $11.66 | 2,605,630 |
| 2021-12-22 | $12.47 | $12.68 | $12.42 | $12.46 | $12.40 | 1,777,490 |
| 2021-12-21 | $12.30 | $12.55 | $12.26 | $12.46 | $12.40 | 2,304,000 |
| 2021-12-20 | $12.71 | $12.88 | $12.30 | $12.34 | $12.28 | 2,196,950 |
| 2021-12-17 | $12.95 | $13.02 | $12.66 | $12.66 | $12.60 | 2,819,330 |
| 2021-12-16 | $12.79 | $13.08 | $12.73 | $12.99 | $12.93 | 2,454,900 |
| 2021-12-15 | $12.76 | $12.98 | $12.71 | $12.79 | $12.73 | 2,304,530 |
| 2021-12-14 | $12.62 | $12.82 | $12.51 | $12.82 | $12.76 | 2,240,440 |
| 2021-12-13 | $12.59 | $12.65 | $12.40 | $12.60 | $12.54 | 1,583,800 |
| 2021-12-08 | $12.58 | $12.61 | $12.40 | $12.51 | $12.45 | 1,903,330 |
| 2021-12-07 | $12.90 | $13.08 | $12.41 | $12.50 | $12.44 | 2,610,930 |
| 2021-12-06 | $13.61 | $13.63 | $12.74 | $12.90 | $12.84 | 3,405,870 |
| 2021-12-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.48 | 2,279,900 |
| 2021-12-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.54 | 2,649,770 |
| 2021-12-01 | $13.73 | $14.29 | $13.62 | $14.23 | $14.16 | 3,644,100 |
| 2021-11-30 | $13.68 | $14.05 | $13.59 | $13.73 | $13.66 | 3,174,660 |
| 2021-11-29 | $13.77 | $13.78 | $13.42 | $13.59 | $13.52 | 2,610,200 |
| 2021-11-26 | $14.12 | $14.25 | $13.69 | $13.93 | $13.86 | 3,271,350 |
| 2021-11-25 | $14.24 | $14.58 | $14.07 | $14.09 | $14.02 | 3,584,200 |
| 2021-11-24 | $14.16 | $14.39 | $13.92 | $14.20 | $14.13 | 3,391,330 |
| 2021-11-23 | $14.25 | $14.33 | $13.95 | $14.20 | $14.13 | 4,380,100 |
| 2021-11-22 | $13.82 | $14.42 | $13.67 | $14.13 | $14.06 | 6,632,400 |
| 2021-11-19 | $13.28 | $14.49 | $13.20 | $13.84 | $13.77 | 6,779,680 |
| 2021-11-18 | $13.56 | $13.96 | $13.18 | $13.18 | $13.12 | 3,976,750 |
| 2021-11-17 | $13.66 | $14.69 | $13.35 | $13.59 | $13.52 | 6,088,650 |
| 2021-11-16 | $13.91 | $14.02 | $13.51 | $13.51 | $13.44 | 2,714,260 |
| 2021-11-15 | $13.67 | $14.03 | $13.57 | $13.95 | $13.88 | 3,951,750 |
| 2021-11-12 | $13.55 | $13.80 | $13.40 | $13.74 | $13.67 | 3,684,810 |
| 2021-11-11 | $13.70 | $13.83 | $13.46 | $13.54 | $13.47 | 3,256,600 |
| 2021-11-10 | $13.33 | $13.79 | $13.11 | $13.76 | $13.69 | 4,109,870 |
| 2021-11-09 | $13.67 | $13.80 | $13.49 | $13.62 | $13.55 | 3,922,260 |
| 2021-11-08 | $13.55 | $13.82 | $13.24 | $13.71 | $13.64 | 4,792,670 |
| 2021-11-05 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 4,799,300 |
| 2021-11-04 | $13.21 | $13.26 | $12.94 | $13.17 | $13.11 | 3,759,470 |
| 2021-11-03 | $12.84 | $13.27 | $12.82 | $13.11 | $13.05 | 4,638,970 |
| 2021-11-02 | $12.73 | $13.15 | $12.67 | $12.84 | $12.78 | 4,781,440 |
| 2021-11-01 | $12.66 | $12.89 | $12.52 | $12.73 | $12.67 | 2,623,200 |
| 2021-10-29 | $12.40 | $12.75 | $12.33 | $12.70 | $12.64 | 3,254,180 |
| 2021-10-28 | $12.10 | $12.43 | $11.80 | $12.33 | $12.27 | 1,870,400 |
| 2021-10-27 | $12.39 | $12.66 | $12.00 | $12.10 | $12.04 | 2,239,300 |
| 2021-10-26 | $12.11 | $12.90 | $12.11 | $12.42 | $12.36 | 3,344,330 |
| 2021-10-25 | $11.90 | $12.11 | $11.71 | $12.11 | $12.05 | 1,176,500 |
| 2021-10-22 | $12.35 | $12.35 | $11.85 | $11.92 | $11.86 | 1,853,190 |
| 2021-10-21 | $13.04 | $13.04 | $12.12 | $12.19 | $12.13 | 3,415,300 |
| 2021-10-20 | $12.85 | $12.99 | $12.63 | $12.94 | $12.88 | 1,903,700 |
| 2021-10-19 | $12.65 | $13.06 | $12.63 | $12.91 | $12.85 | 2,559,230 |
| 2021-10-18 | $12.79 | $12.91 | $12.57 | $12.74 | $12.68 | 1,980,100 |
| 2021-10-15 | $12.45 | $12.97 | $12.45 | $12.77 | $12.71 | 2,728,000 |
| 2021-10-14 | $12.41 | $12.73 | $12.41 | $12.60 | $12.54 | 2,015,700 |
| 2021-10-13 | $12.52 | $13.30 | $12.41 | $12.65 | $12.59 | 3,817,350 |
| 2021-10-12 | $12.60 | $12.83 | $12.40 | $12.62 | $12.56 | 2,388,930 |
| 2021-10-11 | $12.68 | $12.88 | $12.43 | $12.73 | $12.67 | 2,902,750 |
| 2021-10-08 | $11.78 | $12.70 | $11.78 | $12.55 | $12.49 | 3,446,460 |
| 2021-10-07 | $11.71 | $11.71 | $11.71 | $11.71 | $11.65 | 0 |
| 2021-10-06 | $11.71 | $11.71 | $11.71 | $11.71 | $11.65 | 0 |
| 2021-09-30 | $11.29 | $11.85 | $11.26 | $11.71 | $11.65 | 1,692,850 |
| 2021-09-29 | $11.86 | $11.99 | $11.20 | $11.20 | $11.14 | 1,950,800 |
| 2021-09-28 | $12.42 | $12.42 | $11.71 | $11.85 | $11.79 | 2,248,050 |
| 2021-09-27 | $12.42 | $12.77 | $12.15 | $12.44 | $12.38 | 2,617,670 |
| 2021-09-24 | $12.65 | $12.67 | $12.26 | $12.26 | $12.20 | 1,524,130 |
| 2021-09-23 | $12.51 | $12.58 | $12.42 | $12.58 | $12.52 | 1,552,240 |
| 2021-09-22 | $12.06 | $12.62 | $12.06 | $12.45 | $12.39 | 1,439,100 |
| 2021-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.30 | 0 |
| 2021-09-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.30 | 0 |
| 2021-09-17 | $12.23 | $12.38 | $11.95 | $12.36 | $12.30 | 1,920,910 |
| 2021-09-16 | $12.48 | $12.58 | $12.21 | $12.21 | $12.15 | 1,669,930 |
| 2021-09-15 | $12.78 | $12.78 | $12.40 | $12.44 | $12.38 | 2,395,630 |
| 2021-09-14 | $12.75 | $13.07 | $12.73 | $12.83 | $12.77 | 2,274,310 |
| 2021-09-13 | $12.76 | $13.00 | $12.62 | $12.75 | $12.69 | 2,259,530 |
| 2021-09-10 | $13.11 | $13.31 | $12.80 | $12.86 | $12.80 | 2,984,300 |
| 2021-09-09 | $13.13 | $13.27 | $13.06 | $13.12 | $13.06 | 2,890,850 |
| 2021-09-08 | $13.45 | $13.52 | $13.08 | $13.26 | $13.19 | 5,700,210 |
| 2021-09-07 | $12.85 | $14.50 | $12.81 | $13.52 | $13.45 | 9,811,950 |
| 2021-09-06 | $12.45 | $12.72 | $12.21 | $12.72 | $12.66 | 2,634,610 |
| 2021-09-03 | $12.25 | $12.48 | $12.19 | $12.36 | $12.30 | 2,458,150 |
| 2021-09-02 | $12.53 | $12.59 | $12.26 | $12.33 | $12.27 | 3,174,860 |
| 2021-09-01 | $12.59 | $12.93 | $12.29 | $12.58 | $12.52 | 4,864,640 |
| 2021-08-31 | $12.06 | $12.37 | $11.81 | $12.28 | $12.22 | 2,869,820 |
| 2021-08-30 | $12.02 | $12.37 | $11.93 | $12.04 | $11.98 | 2,815,400 |
| 2021-08-27 | $12.30 | $12.30 | $11.80 | $11.93 | $11.87 | 3,157,670 |
| 2021-08-26 | $12.39 | $12.43 | $12.05 | $12.09 | $12.03 | 3,580,930 |
| 2021-08-25 | $12.76 | $12.89 | $12.32 | $12.44 | $12.38 | 3,575,000 |
| 2021-08-24 | $12.79 | $13.00 | $12.71 | $12.75 | $12.69 | 2,827,240 |
| 2021-08-23 | $12.54 | $12.86 | $12.41 | $12.76 | $12.70 | 2,971,290 |
| 2021-08-20 | $12.56 | $12.75 | $12.35 | $12.51 | $12.45 | 2,479,500 |
| 2021-08-19 | $12.66 | $12.89 | $12.53 | $12.71 | $12.65 | 2,864,650 |
| 2021-08-18 | $12.80 | $12.80 | $12.33 | $12.63 | $12.57 | 2,899,210 |
| 2021-08-17 | $13.64 | $13.64 | $12.50 | $12.53 | $12.47 | 6,371,720 |
| 2021-08-16 | $13.58 | $13.80 | $13.30 | $13.67 | $13.60 | 3,522,930 |
| 2021-08-13 | $14.00 | $14.13 | $13.52 | $13.54 | $13.47 | 5,840,070 |
| 2021-08-12 | $13.83 | $14.51 | $13.70 | $14.20 | $14.13 | 6,905,560 |
| 2021-08-11 | $14.08 | $14.08 | $13.59 | $13.88 | $13.81 | 4,801,550 |
| 2021-08-10 | $13.53 | $14.11 | $13.50 | $14.07 | $14.00 | 5,525,280 |
| 2021-08-09 | $13.44 | $14.03 | $13.40 | $13.83 | $13.76 | 5,575,210 |
| 2021-08-06 | $13.46 | $13.69 | $13.15 | $13.60 | $13.53 | 4,141,530 |
| 2021-08-05 | $13.63 | $14.04 | $13.37 | $13.60 | $13.53 | 5,148,130 |
| 2021-08-04 | $13.09 | $14.00 | $13.09 | $13.86 | $13.79 | 7,674,540 |
| 2021-08-03 | $14.20 | $14.38 | $13.20 | $13.21 | $13.14 | 8,826,130 |
| 2021-08-02 | $15.00 | $15.10 | $14.13 | $14.25 | $14.18 | 9,496,780 |
| 2021-07-30 | $14.85 | $15.18 | $14.40 | $14.66 | $14.59 | 9,886,590 |
| 2021-07-29 | $14.24 | $15.30 | $14.20 | $14.55 | $14.48 | 12,007,390 |
| 2021-07-28 | $14.98 | $15.39 | $12.37 | $13.95 | $13.88 | 13,459,710 |
| 2021-07-27 | $14.96 | $16.66 | $14.53 | $15.46 | $15.38 | 19,813,130 |
| 2021-07-26 | $15.30 | $15.75 | $14.71 | $15.00 | $14.93 | 10,639,330 |
| 2021-07-23 | $14.70 | $15.53 | $14.10 | $15.36 | $15.28 | 15,006,200 |
| 2021-07-22 | $15.00 | $15.48 | $14.51 | $14.70 | $14.63 | 9,200,200 |
| 2021-07-21 | $15.03 | $15.11 | $14.50 | $15.05 | $14.98 | 10,971,450 |
| 2021-07-20 | $15.12 | $15.40 | $14.56 | $14.84 | $14.77 | 11,648,570 |
| 2021-07-19 | $13.74 | $15.60 | $13.53 | $15.23 | $15.16 | 17,944,720 |
| 2021-07-16 | $14.06 | $14.25 | $13.66 | $13.77 | $13.70 | 8,734,690 |
| 2021-07-15 | $14.75 | $15.01 | $13.83 | $14.39 | $14.32 | 13,416,560 |
| 2021-07-14 | $14.42 | $15.60 | $14.20 | $15.04 | $14.97 | 17,599,530 |
| 2021-07-13 | $14.89 | $15.60 | $14.01 | $14.93 | $14.86 | 23,499,460 |
| 2021-07-12 | $12.30 | $14.60 | $12.23 | $14.60 | $14.53 | 9,152,070 |
| 2021-07-09 | $12.42 | $12.45 | $12.07 | $12.17 | $12.11 | 2,130,730 |
| 2021-07-08 | $12.83 | $12.83 | $12.20 | $12.23 | $12.17 | 3,387,000 |
| 2021-07-07 | $12.52 | $12.82 | $12.42 | $12.58 | $12.52 | 2,626,140 |
| 2021-07-06 | $12.66 | $12.84 | $12.32 | $12.67 | $12.61 | 3,698,010 |
| 2021-07-05 | $12.10 | $12.68 | $12.10 | $12.58 | $12.52 | 4,171,400 |
| 2021-07-02 | $11.70 | $12.38 | $11.60 | $12.15 | $12.09 | 5,515,230 |
| 2021-07-01 | $12.98 | $13.07 | $12.04 | $12.08 | $12.02 | 8,493,490 |
| 2021-06-30 | $13.42 | $14.53 | $13.17 | $13.33 | $13.26 | 12,626,130 |
| 2021-06-29 | $12.38 | $13.04 | $12.23 | $13.03 | $12.97 | 6,564,930 |
| 2021-06-28 | $12.29 | $12.59 | $12.18 | $12.47 | $12.41 | 3,683,520 |
| 2021-06-25 | $12.84 | $12.86 | $12.12 | $12.28 | $12.22 | 5,656,170 |
| 2021-06-24 | $13.35 | $13.35 | $12.66 | $12.66 | $12.60 | 6,616,270 |
| 2021-06-23 | $13.10 | $13.59 | $12.79 | $13.38 | $13.31 | 8,297,310 |
| 2021-06-22 | $13.50 | $13.66 | $12.97 | $13.10 | $13.04 | 6,575,940 |
| 2021-06-21 | $13.01 | $13.58 | $12.91 | $13.29 | $13.22 | 7,406,110 |
| 2021-06-18 | $12.89 | $13.45 | $12.62 | $13.29 | $13.22 | 9,058,560 |
| 2021-06-17 | $12.69 | $12.99 | $12.43 | $12.96 | $12.90 | 8,516,540 |
| 2021-06-16 | $13.35 | $13.84 | $12.67 | $12.79 | $12.73 | 10,301,670 |
| 2021-06-15 | $13.48 | $14.06 | $13.31 | $13.61 | $13.54 | 10,786,030 |
| 2021-06-14 | $13.69 | $13.69 | $13.69 | $13.69 | $13.62 | 0 |
| 2021-06-11 | $14.30 | $14.49 | $13.42 | $13.69 | $13.62 | 14,965,410 |
| 2021-06-10 | $14.66 | $15.75 | $14.28 | $14.45 | $14.38 | 19,935,580 |
| 2021-06-09 | $13.59 | $15.47 | $13.52 | $15.13 | $15.06 | 19,020,530 |
| 2021-06-08 | $13.19 | $14.48 | $13.11 | $13.92 | $13.85 | 15,082,190 |
| 2021-06-07 | $12.96 | $14.56 | $12.51 | $13.48 | $13.41 | 17,280,790 |
| 2021-06-04 | $12.46 | $13.55 | $12.30 | $13.23 | $13.16 | 21,007,630 |
| 2021-06-03 | $10.66 | $12.98 | $10.57 | $12.98 | $12.92 | 22,181,850 |
| 2021-06-02 | $10.55 | $11.50 | $10.45 | $10.82 | $10.77 | 7,072,120 |
| 2021-06-01 | $10.08 | $10.50 | $10.05 | $10.42 | $10.37 | 2,948,950 |
| 2021-05-31 | $10.10 | $10.23 | $10.05 | $10.09 | $10.04 | 1,500,900 |
| 2021-05-28 | $10.25 | $10.30 | $10.05 | $10.09 | $10.04 | 1,637,080 |
| 2021-05-27 | $10.15 | $10.42 | $10.09 | $10.33 | $10.23 | 1,912,950 |
| 2021-05-26 | $10.12 | $10.28 | $10.04 | $10.17 | $10.07 | 1,865,670 |
| 2021-05-25 | $10.34 | $10.34 | $10.00 | $10.13 | $10.03 | 1,885,830 |
| 2021-05-24 | $10.31 | $10.31 | $10.11 | $10.26 | $10.16 | 2,314,130 |
| 2021-05-21 | $10.16 | $10.46 | $10.02 | $10.41 | $10.31 | 3,544,390 |
| 2021-05-20 | $9.88 | $10.24 | $9.88 | $10.11 | $10.01 | 2,139,530 |
| 2021-05-19 | $9.80 | $10.07 | $9.66 | $9.98 | $9.88 | 1,854,730 |
| 2021-05-18 | $9.68 | $9.84 | $9.52 | $9.82 | $9.72 | 1,147,820 |
| 2021-05-17 | $9.83 | $9.88 | $9.52 | $9.70 | $9.60 | 1,590,760 |
| 2021-05-14 | $9.70 | $9.95 | $9.70 | $9.83 | $9.73 | 1,433,740 |
| 2021-05-13 | $9.75 | $9.98 | $9.67 | $9.70 | $9.60 | 1,250,200 |
| 2021-05-12 | $9.62 | $9.80 | $9.56 | $9.79 | $9.69 | 1,031,030 |
| 2021-05-11 | $9.54 | $9.70 | $9.51 | $9.65 | $9.56 | 982,420 |
| 2021-05-10 | $9.57 | $9.63 | $9.45 | $9.53 | $9.44 | 744,900 |
| 2021-05-07 | $9.52 | $9.67 | $9.48 | $9.58 | $9.49 | 735,330 |
| 2021-05-06 | $9.35 | $9.72 | $9.35 | $9.52 | $9.43 | 1,228,940 |
| 2021-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2021-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.31 | 0 |
| 2021-04-30 | $9.72 | $9.90 | $9.26 | $9.40 | $9.31 | 2,344,130 |
| 2021-04-29 | $9.68 | $9.95 | $9.51 | $9.79 | $9.69 | 2,073,320 |
| 2021-04-28 | $9.79 | $9.97 | $9.60 | $9.69 | $9.59 | 1,741,610 |
| 2021-04-27 | $9.95 | $10.17 | $9.79 | $9.98 | $9.88 | 1,522,100 |
| 2021-04-26 | $10.05 | $10.38 | $9.89 | $10.07 | $9.97 | 1,223,360 |
| 2021-04-23 | $10.39 | $10.47 | $9.88 | $10.05 | $9.95 | 2,030,000 |
| 2021-04-22 | $10.38 | $10.53 | $10.27 | $10.39 | $10.29 | 1,431,920 |
| 2021-04-21 | $10.26 | $10.37 | $10.10 | $10.26 | $10.16 | 1,121,050 |
| 2021-04-20 | $10.50 | $10.57 | $10.28 | $10.31 | $10.21 | 1,441,420 |
| 2021-04-19 | $10.32 | $10.54 | $10.32 | $10.51 | $10.41 | 1,644,460 |
| 2021-04-16 | $10.12 | $10.39 | $9.95 | $10.36 | $10.26 | 1,642,870 |
| 2021-04-15 | $9.95 | $10.16 | $9.94 | $9.97 | $9.87 | 1,149,850 |
| 2021-04-14 | $9.86 | $10.05 | $9.72 | $10.03 | $9.93 | 1,567,000 |
| 2021-04-13 | $10.09 | $10.11 | $9.82 | $9.86 | $9.76 | 1,608,140 |
| 2021-04-12 | $10.55 | $10.55 | $10.12 | $10.13 | $10.03 | 1,151,240 |
| 2021-04-09 | $10.31 | $10.48 | $10.14 | $10.38 | $10.28 | 1,243,650 |
| 2021-04-08 | $10.62 | $10.68 | $10.40 | $10.40 | $10.30 | 1,625,590 |
| 2021-04-07 | $10.52 | $10.68 | $10.47 | $10.58 | $10.48 | 1,111,000 |
| 2021-04-06 | $10.53 | $10.66 | $10.46 | $10.55 | $10.45 | 1,581,070 |
| 2021-04-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.44 | 0 |
| 2021-04-02 | $10.24 | $10.87 | $10.11 | $10.54 | $10.44 | 2,656,200 |
| 2021-04-01 | $10.23 | $10.46 | $10.07 | $10.19 | $10.09 | 1,744,920 |
| 2021-03-31 | $10.20 | $10.26 | $10.12 | $10.19 | $10.09 | 1,036,300 |
| 2021-03-30 | $10.53 | $10.58 | $10.15 | $10.18 | $10.08 | 1,461,670 |
| 2021-03-29 | $10.76 | $10.85 | $10.44 | $10.46 | $10.36 | 1,573,320 |
| 2021-03-26 | $10.66 | $10.85 | $10.65 | $10.76 | $10.65 | 1,057,900 |
| 2021-03-25 | $10.73 | $10.91 | $10.61 | $10.72 | $10.61 | 1,104,390 |
| 2021-03-24 | $11.05 | $11.08 | $10.71 | $10.73 | $10.62 | 1,589,800 |
| 2021-03-23 | $11.00 | $11.28 | $10.92 | $10.94 | $10.83 | 1,716,760 |
| 2021-03-22 | $11.01 | $11.14 | $10.97 | $11.07 | $10.96 | 858,060 |
| 2021-03-19 | $11.04 | $11.18 | $10.85 | $11.03 | $10.92 | 1,036,000 |
| 2021-03-18 | $11.25 | $11.27 | $10.99 | $11.04 | $10.93 | 1,282,300 |
| 2021-03-17 | $11.05 | $11.27 | $10.99 | $11.26 | $11.15 | 1,174,470 |
| 2021-03-16 | $10.66 | $11.20 | $10.66 | $11.08 | $10.97 | 1,626,870 |
| 2021-03-15 | $10.73 | $10.86 | $10.58 | $10.79 | $10.68 | 1,182,700 |
| 2021-03-12 | $10.95 | $11.15 | $10.75 | $10.80 | $10.69 | 1,095,500 |
| 2021-03-11 | $10.70 | $11.04 | $10.55 | $10.99 | $10.88 | 1,496,690 |
| 2021-03-10 | $11.25 | $11.30 | $10.60 | $10.70 | $10.59 | 1,758,500 |
| 2021-03-09 | $11.67 | $11.79 | $11.09 | $11.12 | $11.01 | 1,933,800 |
| 2021-03-08 | $11.74 | $11.99 | $11.51 | $11.59 | $11.48 | 1,867,570 |
| 2021-03-05 | $11.43 | $11.75 | $11.39 | $11.73 | $11.61 | 2,257,860 |
| 2021-03-04 | $11.47 | $11.67 | $11.38 | $11.45 | $11.34 | 1,693,850 |
| 2021-03-03 | $11.51 | $11.79 | $11.38 | $11.51 | $11.40 | 1,952,420 |
| 2021-03-02 | $11.57 | $11.78 | $11.42 | $11.63 | $11.52 | 1,683,170 |
| 2021-03-01 | $11.27 | $11.74 | $11.27 | $11.67 | $11.56 | 3,044,740 |
| 2021-02-26 | $11.00 | $11.99 | $10.86 | $11.42 | $11.31 | 4,464,160 |
| 2021-02-25 | $11.11 | $11.39 | $11.04 | $11.06 | $10.95 | 3,442,210 |
| 2021-02-24 | $11.00 | $11.70 | $10.92 | $11.57 | $11.46 | 4,013,120 |
| 2021-02-23 | $11.11 | $11.27 | $10.93 | $11.04 | $10.93 | 1,695,280 |
| 2021-02-22 | $11.06 | $11.49 | $11.06 | $11.13 | $11.02 | 2,540,970 |
| 2021-02-19 | $10.56 | $11.01 | $10.55 | $10.98 | $10.87 | 1,739,970 |
| 2021-02-18 | $10.21 | $10.63 | $10.21 | $10.55 | $10.45 | 1,853,800 |
| 2021-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2021-02-10 | $9.95 | $10.21 | $9.90 | $10.13 | $10.03 | 1,700,540 |
| 2021-02-09 | $9.81 | $10.01 | $9.66 | $9.94 | $9.84 | 1,690,490 |
| 2021-02-08 | $10.03 | $10.13 | $9.71 | $9.80 | $9.70 | 1,368,590 |
| 2021-02-05 | $10.20 | $10.58 | $10.01 | $10.01 | $9.91 | 1,362,510 |
| 2021-02-04 | $10.72 | $10.72 | $10.07 | $10.10 | $10.00 | 1,989,080 |
| 2021-02-03 | $10.90 | $11.08 | $10.57 | $10.57 | $10.47 | 1,969,730 |
| 2021-02-02 | $10.86 | $11.06 | $10.75 | $10.87 | $10.76 | 1,838,340 |
| 2021-02-01 | $11.02 | $11.16 | $10.76 | $10.95 | $10.84 | 2,224,900 |
| 2021-01-29 | $11.04 | $11.10 | $10.52 | $10.70 | $10.59 | 2,724,870 |
| 2021-01-28 | $10.91 | $11.49 | $10.90 | $10.95 | $10.84 | 2,773,260 |
| 2021-01-27 | $11.24 | $11.27 | $10.91 | $11.06 | $10.95 | 2,242,230 |
| 2021-01-26 | $11.20 | $11.71 | $11.11 | $11.19 | $11.08 | 1,954,560 |
| 2021-01-25 | $11.68 | $11.73 | $11.19 | $11.22 | $11.11 | 2,578,930 |
| 2021-01-22 | $11.98 | $12.14 | $11.66 | $11.67 | $11.56 | 2,558,640 |
| 2021-01-21 | $11.84 | $12.37 | $11.84 | $12.07 | $11.95 | 3,064,510 |
| 2021-01-20 | $12.01 | $12.29 | $11.80 | $11.84 | $11.72 | 2,725,090 |
| 2021-01-19 | $11.55 | $12.27 | $11.55 | $12.08 | $11.96 | 3,932,230 |
| 2021-01-18 | $11.44 | $11.77 | $11.26 | $11.63 | $11.52 | 3,365,770 |
| 2021-01-15 | $10.93 | $11.86 | $10.90 | $11.44 | $11.33 | 4,557,830 |
| 2021-01-14 | $10.79 | $11.16 | $10.67 | $10.91 | $10.80 | 3,714,630 |
| 2021-01-13 | $11.24 | $11.26 | $10.69 | $10.80 | $10.69 | 4,113,820 |
| 2021-01-12 | $11.48 | $11.78 | $11.10 | $11.24 | $11.13 | 3,167,950 |
| 2021-01-11 | $11.90 | $12.14 | $11.32 | $11.37 | $11.26 | 3,909,560 |
| 2021-01-08 | $12.14 | $12.42 | $11.90 | $11.93 | $11.81 | 3,303,770 |
| 2021-01-07 | $12.97 | $13.00 | $11.85 | $12.17 | $12.05 | 4,781,350 |
| 2021-01-06 | $13.30 | $13.31 | $12.79 | $12.96 | $12.83 | 3,168,170 |
| 2021-01-05 | $13.35 | $13.56 | $13.07 | $13.30 | $13.17 | 3,071,710 |
| 2021-01-04 | $13.33 | $13.57 | $13.27 | $13.48 | $13.35 | 2,835,300 |
| 2021-01-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.20 | 0 |
| 2020-12-31 | $13.29 | $13.55 | $13.18 | $13.33 | $13.20 | 2,933,730 |
| 2020-12-30 | $13.68 | $13.71 | $13.18 | $13.21 | $13.08 | 4,534,760 |
| 2020-12-29 | $13.30 | $14.14 | $13.08 | $13.68 | $13.55 | 4,643,500 |
| 2020-12-28 | $14.20 | $14.21 | $12.95 | $13.17 | $13.04 | 5,117,180 |
| 2020-12-25 | $14.20 | $14.67 | $14.19 | $14.28 | $14.14 | 3,559,310 |
| 2020-12-24 | $14.03 | $14.88 | $13.88 | $14.20 | $14.06 | 4,913,050 |
| 2020-12-23 | $13.83 | $14.12 | $13.81 | $13.93 | $13.79 | 1,797,090 |
| 2020-12-22 | $14.13 | $14.21 | $13.81 | $13.81 | $13.67 | 2,376,700 |
| 2020-12-21 | $14.15 | $14.42 | $14.10 | $14.16 | $14.02 | 1,616,080 |
| 2020-12-18 | $14.46 | $14.60 | $14.06 | $14.13 | $13.99 | 2,005,160 |
| 2020-12-17 | $14.33 | $14.55 | $13.92 | $14.52 | $14.38 | 2,319,420 |
| 2020-12-16 | $14.70 | $14.79 | $14.26 | $14.33 | $14.19 | 1,913,830 |
| 2020-12-15 | $14.70 | $14.94 | $14.64 | $14.75 | $14.61 | 1,447,230 |
| 2020-12-14 | $14.59 | $14.83 | $14.50 | $14.78 | $14.63 | 1,584,710 |
| 2020-12-11 | $15.15 | $15.15 | $14.60 | $14.65 | $14.51 | 2,559,710 |
| 2020-12-10 | $15.01 | $15.30 | $14.90 | $14.96 | $14.81 | 1,903,870 |
| 2020-12-09 | $15.40 | $15.52 | $14.98 | $15.00 | $14.85 | 2,605,130 |
| 2020-12-08 | $15.38 | $15.66 | $15.35 | $15.40 | $15.25 | 2,277,000 |
| 2020-12-07 | $15.80 | $15.81 | $15.35 | $15.39 | $15.24 | 3,003,640 |
| 2020-12-04 | $15.76 | $16.04 | $15.63 | $15.71 | $15.56 | 3,064,900 |
| 2020-12-03 | $16.45 | $16.56 | $15.89 | $15.90 | $15.74 | 4,816,860 |
| 2020-12-02 | $16.33 | $16.83 | $15.90 | $16.67 | $16.51 | 6,649,000 |
| 2020-12-01 | $16.28 | $16.47 | $16.06 | $16.33 | $16.17 | 3,865,060 |
| 2020-11-30 | $16.89 | $16.96 | $16.26 | $16.28 | $16.12 | 5,610,610 |
| 2020-11-27 | $17.20 | $17.30 | $16.50 | $16.88 | $16.71 | 6,638,090 |
| 2020-11-26 | $16.66 | $17.70 | $16.56 | $17.35 | $17.18 | 10,040,150 |
| 2020-11-25 | $16.41 | $17.59 | $16.21 | $16.88 | $16.71 | 9,488,170 |
| 2020-11-24 | $16.14 | $16.49 | $16.14 | $16.40 | $16.24 | 4,052,560 |
| 2020-11-23 | $16.56 | $16.68 | $16.11 | $16.13 | $15.97 | 4,930,250 |
| 2020-11-20 | $16.21 | $16.69 | $16.21 | $16.55 | $16.39 | 5,542,650 |
| 2020-11-19 | $16.00 | $16.55 | $15.89 | $16.29 | $16.13 | 5,020,150 |
| 2020-11-18 | $16.10 | $16.57 | $16.01 | $16.25 | $16.09 | 6,618,980 |
| 2020-11-17 | $16.50 | $16.59 | $15.52 | $15.99 | $15.83 | 7,165,200 |
| 2020-11-16 | $16.73 | $16.85 | $16.33 | $16.41 | $16.25 | 6,193,540 |
| 2020-11-13 | $16.84 | $17.11 | $16.42 | $16.74 | $16.58 | 7,893,730 |
| 2020-11-12 | $18.22 | $18.22 | $17.05 | $17.05 | $16.88 | 9,171,630 |
| 2020-11-11 | $18.15 | $18.40 | $17.50 | $18.20 | $18.02 | 10,999,450 |
| 2020-11-10 | $19.29 | $19.41 | $18.00 | $18.57 | $18.39 | 15,625,150 |
| 2020-11-09 | $18.23 | $20.88 | $18.23 | $19.58 | $19.39 | 23,827,300 |
| 2020-11-06 | $18.18 | $18.28 | $17.48 | $17.90 | $17.72 | 13,876,350 |
| 2020-11-05 | $17.20 | $18.54 | $17.08 | $18.47 | $18.29 | 20,843,600 |
| 2020-11-04 | $18.29 | $18.54 | $16.92 | $17.30 | $17.13 | 20,804,170 |
| 2020-11-03 | $19.60 | $20.74 | $18.62 | $18.71 | $18.53 | 23,531,740 |
| 2020-11-02 | $19.20 | $20.98 | $18.82 | $20.05 | $19.85 | 25,762,250 |
| 2020-10-30 | $22.56 | $22.66 | $20.10 | $20.54 | $20.34 | 34,762,790 |
| 2020-10-29 | $16.80 | $18.93 | $16.80 | $18.88 | $18.69 | 19,499,280 |
| 2020-10-28 | $17.30 | $18.04 | $16.70 | $17.49 | $17.32 | 14,009,280 |
| 2020-10-27 | $16.19 | $18.63 | $15.83 | $17.76 | $17.59 | 16,754,130 |
| 2020-10-26 | $15.51 | $16.20 | $15.33 | $16.15 | $15.99 | 3,387,280 |
| 2020-10-23 | $15.71 | $16.00 | $15.48 | $15.56 | $15.41 | 3,012,810 |
| 2020-10-22 | $15.85 | $16.18 | $15.59 | $15.85 | $15.69 | 3,456,180 |
| 2020-10-21 | $15.50 | $16.15 | $15.44 | $15.97 | $15.81 | 5,544,410 |
| 2020-10-20 | $15.10 | $15.69 | $15.10 | $15.50 | $15.35 | 2,880,490 |
| 2020-10-19 | $15.58 | $15.58 | $15.15 | $15.21 | $15.06 | 1,754,080 |
| 2020-10-16 | $15.11 | $15.32 | $15.05 | $15.29 | $15.14 | 1,738,560 |
| 2020-10-15 | $15.05 | $15.35 | $15.04 | $15.13 | $14.98 | 1,480,340 |
| 2020-10-14 | $15.39 | $15.39 | $15.01 | $15.06 | $14.91 | 1,289,740 |
| 2020-10-13 | $15.17 | $15.42 | $15.00 | $15.27 | $15.12 | 2,299,870 |
| 2020-10-12 | $14.89 | $15.24 | $14.88 | $15.21 | $15.06 | 2,061,710 |
| 2020-10-09 | $14.55 | $14.78 | $14.50 | $14.74 | $14.60 | 1,214,620 |
| 2020-10-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-10-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-10-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-10-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-10-02 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-10-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.27 | 0 |
| 2020-09-30 | $14.35 | $14.54 | $14.28 | $14.41 | $14.27 | 1,342,340 |
| 2020-09-29 | $14.26 | $14.45 | $13.95 | $14.30 | $14.16 | 1,464,840 |
| 2020-09-28 | $14.40 | $14.52 | $13.80 | $14.00 | $13.86 | 1,458,280 |
| 2020-09-25 | $14.60 | $14.65 | $14.37 | $14.40 | $14.26 | 1,168,660 |
| 2020-09-24 | $14.87 | $14.90 | $14.51 | $14.53 | $14.39 | 2,053,560 |
| 2020-09-23 | $14.98 | $15.11 | $14.91 | $15.01 | $14.86 | 1,678,200 |
| 2020-09-22 | $14.94 | $15.24 | $14.80 | $14.96 | $14.81 | 1,774,390 |
| 2020-09-21 | $15.40 | $15.40 | $15.03 | $15.07 | $14.92 | 1,732,370 |
| 2020-09-18 | $15.41 | $15.45 | $15.07 | $15.29 | $15.14 | 1,915,830 |
| 2020-09-17 | $14.91 | $15.35 | $14.80 | $15.27 | $15.12 | 2,572,300 |
| 2020-09-16 | $15.35 | $15.37 | $14.80 | $15.07 | $14.92 | 2,782,910 |
| 2020-09-15 | $15.47 | $15.63 | $15.10 | $15.35 | $15.20 | 3,046,460 |
| 2020-09-14 | $14.82 | $15.72 | $14.75 | $15.43 | $15.28 | 4,361,440 |
| 2020-09-11 | $14.49 | $15.02 | $14.47 | $14.80 | $14.65 | 4,086,720 |
| 2020-09-10 | $16.83 | $17.15 | $14.50 | $14.85 | $14.70 | 7,675,820 |
| 2020-09-09 | $17.70 | $17.92 | $16.90 | $16.90 | $16.73 | 7,954,440 |
| 2020-09-08 | $17.44 | $18.01 | $17.30 | $18.00 | $17.82 | 8,335,220 |
| 2020-09-07 | $17.93 | $18.20 | $17.30 | $17.65 | $17.48 | 9,500,930 |
| 2020-09-04 | $16.70 | $17.77 | $16.52 | $17.75 | $17.58 | 10,258,880 |
| 2020-09-03 | $16.72 | $17.15 | $16.61 | $17.00 | $16.83 | 5,539,820 |
| 2020-09-02 | $16.58 | $17.17 | $16.58 | $16.88 | $16.71 | 6,471,700 |
| 2020-09-01 | $16.31 | $16.48 | $16.06 | $16.46 | $16.30 | 2,697,860 |
| 2020-08-31 | $16.58 | $16.74 | $16.26 | $16.30 | $16.14 | 3,330,890 |
| 2020-08-28 | $16.69 | $16.70 | $16.37 | $16.60 | $16.44 | 3,424,690 |
| 2020-08-27 | $15.90 | $16.80 | $15.78 | $16.69 | $16.53 | 5,195,850 |
| 2020-08-26 | $16.39 | $16.49 | $15.82 | $15.93 | $15.77 | 3,031,670 |
| 2020-08-25 | $16.20 | $16.65 | $16.12 | $16.39 | $16.23 | 4,251,630 |
| 2020-08-24 | $15.72 | $16.30 | $15.60 | $16.20 | $16.04 | 2,718,050 |
| 2020-08-21 | $15.93 | $16.10 | $15.73 | $15.87 | $15.71 | 1,284,710 |
| 2020-08-20 | $15.65 | $16.04 | $15.56 | $15.79 | $15.63 | 1,355,380 |
| 2020-08-19 | $16.17 | $16.20 | $15.73 | $15.77 | $15.62 | 1,915,800 |
| 2020-08-18 | $16.14 | $16.19 | $16.00 | $16.15 | $15.99 | 2,338,720 |
| 2020-08-17 | $15.95 | $16.24 | $15.71 | $16.15 | $15.99 | 2,616,430 |
| 2020-08-14 | $15.56 | $15.88 | $15.56 | $15.85 | $15.69 | 1,453,100 |
| 2020-08-13 | $15.77 | $15.92 | $15.61 | $15.68 | $15.53 | 1,137,800 |
| 2020-08-12 | $15.68 | $15.69 | $15.33 | $15.65 | $15.50 | 1,815,310 |
| 2020-08-11 | $16.12 | $16.15 | $15.69 | $15.69 | $15.54 | 1,884,960 |
| 2020-08-10 | $15.80 | $16.48 | $15.77 | $16.08 | $15.92 | 2,173,450 |
| 2020-08-07 | $16.30 | $16.30 | $15.65 | $15.80 | $15.64 | 3,066,390 |
| 2020-08-06 | $16.38 | $16.49 | $16.07 | $16.34 | $16.18 | 2,475,950 |
| 2020-08-05 | $16.25 | $16.58 | $16.12 | $16.44 | $16.28 | 2,674,560 |
| 2020-08-04 | $16.55 | $16.55 | $16.05 | $16.15 | $15.99 | 2,158,000 |
| 2020-08-03 | $16.16 | $16.46 | $16.16 | $16.45 | $16.29 | 2,741,260 |
| 2020-07-31 | $15.83 | $16.18 | $15.71 | $16.06 | $15.90 | 2,518,730 |
| 2020-07-30 | $15.98 | $16.16 | $15.71 | $15.83 | $15.67 | 1,707,010 |
| 2020-07-29 | $15.61 | $16.00 | $15.52 | $15.98 | $15.82 | 1,790,670 |
| 2020-07-28 | $15.45 | $15.79 | $15.45 | $15.68 | $15.53 | 1,467,370 |
| 2020-07-27 | $15.65 | $15.87 | $15.41 | $15.51 | $15.36 | 1,554,930 |
| 2020-07-24 | $15.99 | $16.29 | $15.43 | $15.55 | $15.40 | 2,641,590 |
| 2020-07-23 | $16.36 | $16.36 | $15.66 | $15.99 | $15.83 | 3,032,310 |
| 2020-07-22 | $16.36 | $16.58 | $16.11 | $16.39 | $16.23 | 2,880,570 |
| 2020-07-21 | $16.48 | $16.69 | $16.26 | $16.46 | $16.30 | 1,561,750 |
| 2020-07-20 | $16.28 | $16.58 | $16.10 | $16.48 | $16.32 | 1,802,500 |
| 2020-07-17 | $15.91 | $16.24 | $15.82 | $16.10 | $15.94 | 1,889,660 |
| 2020-07-16 | $16.73 | $16.94 | $15.88 | $15.89 | $15.73 | 2,805,500 |
| 2020-07-15 | $17.28 | $17.40 | $16.60 | $16.70 | $16.54 | 3,023,490 |
| 2020-07-14 | $17.37 | $17.60 | $16.90 | $17.35 | $17.18 | 3,862,930 |
| 2020-07-13 | $16.87 | $17.36 | $16.87 | $17.36 | $17.19 | 3,951,670 |
| 2020-07-10 | $17.30 | $17.32 | $16.91 | $16.92 | $16.75 | 3,695,900 |
| 2020-07-09 | $16.95 | $17.45 | $16.95 | $17.29 | $17.12 | 4,731,050 |
| 2020-07-08 | $16.71 | $17.09 | $16.52 | $17.08 | $16.91 | 4,273,600 |
| 2020-07-07 | $16.62 | $17.48 | $16.38 | $16.90 | $16.73 | 6,619,380 |
| 2020-07-06 | $15.89 | $16.57 | $15.89 | $16.54 | $16.38 | 4,509,050 |
| 2020-07-03 | $15.80 | $16.03 | $15.67 | $15.84 | $15.68 | 2,524,920 |
| 2020-07-02 | $15.48 | $15.98 | $15.36 | $15.80 | $15.64 | 2,688,360 |
| 2020-07-01 | $15.38 | $15.53 | $15.26 | $15.38 | $15.23 | 1,314,000 |
| 2020-06-30 | $15.21 | $15.48 | $15.16 | $15.37 | $15.22 | 1,526,640 |
| 2020-06-29 | $15.22 | $15.23 | $15.03 | $15.10 | $14.95 | 1,218,550 |
| 2020-06-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.07 | 0 |
| 2020-06-25 | $15.22 | $15.22 | $15.22 | $15.22 | $15.07 | 0 |
| 2020-06-24 | $15.47 | $15.54 | $15.21 | $15.22 | $15.07 | 1,315,720 |
| 2020-06-23 | $15.75 | $15.75 | $15.37 | $15.40 | $15.25 | 1,652,290 |
| 2020-06-22 | $15.65 | $15.82 | $15.61 | $15.68 | $15.53 | 1,526,110 |
| 2020-06-19 | $15.66 | $15.82 | $15.59 | $15.66 | $15.51 | 2,274,560 |
| 2020-06-18 | $15.49 | $16.38 | $15.32 | $15.93 | $15.77 | 3,973,190 |
| 2020-06-17 | $15.38 | $15.47 | $15.32 | $15.46 | $15.31 | 1,598,480 |
| 2020-06-16 | $15.12 | $15.36 | $15.12 | $15.36 | $15.21 | 1,718,040 |
| 2020-06-15 | $15.35 | $15.52 | $15.00 | $15.00 | $14.85 | 2,482,430 |
| 2020-06-12 | $15.34 | $15.58 | $15.28 | $15.44 | $15.29 | 1,964,100 |
| 2020-06-11 | $15.79 | $15.96 | $15.55 | $15.60 | $15.45 | 1,378,450 |
| 2020-06-10 | $16.02 | $16.06 | $15.72 | $15.73 | $15.58 | 1,058,860 |
| 2020-06-09 | $16.08 | $16.14 | $15.70 | $16.02 | $15.86 | 1,578,330 |
| 2020-06-08 | $16.00 | $16.25 | $15.95 | $16.13 | $15.97 | 1,770,020 |
| 2020-06-05 | $15.95 | $16.07 | $15.81 | $15.85 | $15.69 | 1,225,900 |
| 2020-06-04 | $16.04 | $16.17 | $15.89 | $15.93 | $15.77 | 1,047,040 |
| 2020-06-03 | $16.19 | $16.30 | $16.04 | $16.04 | $15.88 | 1,571,860 |
| 2020-06-02 | $16.26 | $16.32 | $16.06 | $16.19 | $16.03 | 1,603,340 |
| 2020-06-01 | $15.57 | $16.22 | $15.57 | $16.17 | $16.01 | 1,919,420 |
| 2020-05-29 | $15.70 | $15.87 | $15.32 | $15.76 | $15.61 | 1,002,830 |
| 2020-05-28 | $16.10 | $16.10 | $15.40 | $15.75 | $15.55 | 1,344,260 |
| 2020-05-27 | $16.08 | $16.19 | $15.85 | $15.91 | $15.70 | 1,171,750 |
| 2020-05-26 | $15.79 | $16.16 | $15.79 | $16.08 | $15.87 | 1,185,030 |
| 2020-05-25 | $15.69 | $15.99 | $15.55 | $15.78 | $15.58 | 895,630 |
| 2020-05-22 | $15.89 | $16.07 | $15.60 | $15.69 | $15.49 | 1,170,330 |
| 2020-05-21 | $16.14 | $16.24 | $15.88 | $15.94 | $15.73 | 1,005,170 |
| 2020-05-20 | $16.28 | $16.33 | $16.05 | $16.10 | $15.89 | 1,341,780 |
| 2020-05-19 | $16.09 | $16.31 | $16.04 | $16.31 | $16.10 | 1,424,800 |
| 2020-05-18 | $16.27 | $16.35 | $15.88 | $15.96 | $15.75 | 1,518,090 |
| 2020-05-15 | $16.64 | $16.70 | $16.21 | $16.28 | $16.07 | 1,624,760 |
| 2020-05-14 | $16.83 | $16.83 | $16.59 | $16.60 | $16.38 | 1,001,650 |
| 2020-05-13 | $16.73 | $16.83 | $16.59 | $16.80 | $16.58 | 958,730 |
| 2020-05-12 | $16.89 | $16.89 | $16.50 | $16.83 | $16.61 | 1,168,010 |
| 2020-05-11 | $17.01 | $17.10 | $16.75 | $16.89 | $16.67 | 1,246,090 |
| 2020-05-08 | $17.03 | $17.07 | $16.85 | $16.94 | $16.72 | 1,745,110 |
| 2020-05-07 | $17.38 | $17.50 | $16.75 | $16.76 | $16.54 | 2,589,090 |
| 2020-05-06 | $16.20 | $16.79 | $16.12 | $16.77 | $16.55 | 1,892,190 |
| 2020-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2020-05-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2020-05-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2020-04-30 | $16.00 | $16.50 | $15.94 | $16.40 | $16.19 | 1,648,250 |
| 2020-04-29 | $15.84 | $16.17 | $15.80 | $15.92 | $15.71 | 943,820 |
| 2020-04-28 | $16.69 | $16.70 | $15.36 | $15.90 | $15.69 | 2,030,150 |
| 2020-04-27 | $16.65 | $16.88 | $16.58 | $16.59 | $16.38 | 1,037,880 |
| 2020-04-24 | $17.01 | $17.07 | $16.54 | $16.62 | $16.40 | 1,389,900 |
| 2020-04-23 | $17.20 | $17.28 | $16.87 | $16.95 | $16.73 | 1,565,170 |
| 2020-04-22 | $17.14 | $17.29 | $16.95 | $17.20 | $16.98 | 1,369,050 |
| 2020-04-21 | $17.41 | $17.41 | $16.91 | $17.18 | $16.96 | 1,631,840 |
| 2020-04-20 | $17.48 | $17.48 | $17.25 | $17.41 | $17.18 | 1,415,110 |
| 2020-04-17 | $17.44 | $17.56 | $17.24 | $17.37 | $17.14 | 2,357,370 |
| 2020-04-16 | $17.25 | $17.33 | $16.97 | $17.19 | $16.97 | 1,364,450 |
| 2020-04-15 | $17.54 | $17.55 | $17.02 | $17.12 | $16.90 | 1,781,530 |
| 2020-04-14 | $17.51 | $17.57 | $17.21 | $17.50 | $17.27 | 1,309,430 |
| 2020-04-13 | $17.01 | $17.49 | $16.89 | $17.25 | $17.03 | 1,147,580 |
| 2020-04-10 | $17.88 | $17.91 | $17.13 | $17.17 | $16.95 | 2,200,440 |
| 2020-04-09 | $18.11 | $18.37 | $17.80 | $17.92 | $17.69 | 2,811,890 |
| 2020-04-08 | $17.44 | $18.40 | $17.30 | $18.06 | $17.83 | 3,153,800 |
| 2020-04-07 | $17.48 | $17.59 | $17.26 | $17.50 | $17.27 | 2,023,850 |
| 2020-04-06 | $17.07 | $17.07 | $17.07 | $17.07 | $16.85 | 0 |
| 2020-04-03 | $17.55 | $17.61 | $17.01 | $17.07 | $16.85 | 1,881,090 |
| 2020-04-02 | $17.02 | $17.55 | $16.93 | $17.55 | $17.32 | 2,300,970 |
| 2020-04-01 | $16.88 | $17.23 | $16.85 | $17.00 | $16.78 | 1,841,840 |
| 2020-03-31 | $17.37 | $17.45 | $16.79 | $16.83 | $16.61 | 2,007,670 |
| 2020-03-30 | $17.56 | $17.60 | $16.79 | $17.08 | $16.86 | 3,014,080 |
| 2020-03-27 | $18.59 | $18.63 | $17.77 | $17.90 | $17.67 | 3,342,240 |
| 2020-03-26 | $19.20 | $19.30 | $18.31 | $18.36 | $18.12 | 5,121,590 |
| 2020-03-25 | $19.91 | $20.00 | $19.35 | $19.54 | $19.29 | 5,916,830 |
| 2020-03-24 | $19.79 | $20.21 | $18.41 | $19.71 | $19.45 | 7,735,440 |
| 2020-03-23 | $19.12 | $20.19 | $19.01 | $19.41 | $19.16 | 7,350,310 |
| 2020-03-20 | $18.78 | $19.63 | $18.40 | $19.42 | $19.17 | 6,341,910 |
| 2020-03-19 | $17.45 | $18.68 | $17.00 | $18.65 | $18.41 | 4,702,950 |
| 2020-03-18 | $18.26 | $18.45 | $17.28 | $17.30 | $17.08 | 3,367,080 |
| 2020-03-17 | $18.55 | $18.90 | $17.24 | $17.89 | $17.66 | 3,754,330 |
| 2020-03-16 | $19.64 | $20.05 | $18.02 | $18.36 | $18.12 | 4,707,870 |
| 2020-03-13 | $18.15 | $19.88 | $18.10 | $19.55 | $19.30 | 5,057,450 |
| 2020-03-12 | $19.49 | $20.06 | $19.11 | $19.73 | $19.47 | 5,466,230 |
| 2020-03-11 | $21.35 | $21.50 | $20.11 | $20.11 | $19.85 | 9,446,500 |
| 2020-03-10 | $19.45 | $21.41 | $19.03 | $21.14 | $20.87 | 11,085,500 |
| 2020-03-09 | $19.38 | $20.78 | $19.12 | $19.83 | $19.57 | 6,944,340 |
| 2020-03-06 | $19.66 | $19.90 | $19.40 | $19.60 | $19.35 | 3,897,760 |
| 2020-03-05 | $20.23 | $20.68 | $19.61 | $20.00 | $19.74 | 6,013,540 |
| 2020-03-04 | $19.00 | $19.45 | $18.87 | $19.29 | $19.04 | 3,791,790 |
| 2020-03-03 | $19.65 | $20.15 | $19.03 | $19.15 | $18.90 | 5,355,840 |
| 2020-03-02 | $18.27 | $19.19 | $18.27 | $19.02 | $18.77 | 4,481,110 |
| 2020-02-28 | $18.54 | $19.25 | $17.71 | $17.82 | $17.59 | 4,992,580 |
| 2020-02-27 | $19.73 | $20.15 | $19.10 | $19.67 | $19.42 | 4,728,890 |
| 2020-02-26 | $20.72 | $21.07 | $19.80 | $19.80 | $19.54 | 8,375,840 |
| 2020-02-25 | $19.21 | $21.91 | $18.95 | $21.36 | $21.08 | 14,554,300 |
| 2020-02-24 | $18.90 | $20.58 | $18.79 | $19.97 | $19.71 | 9,941,770 |
| 2020-02-21 | $18.20 | $18.95 | $18.01 | $18.76 | $18.52 | 7,187,690 |
| 2020-02-20 | $18.49 | $18.70 | $18.24 | $18.65 | $18.41 | 5,532,670 |
| 2020-02-19 | $18.78 | $19.00 | $18.40 | $18.46 | $18.22 | 7,785,590 |
| 2020-02-18 | $18.65 | $19.80 | $18.13 | $19.19 | $18.94 | 13,057,490 |
| 2020-02-17 | $16.69 | $18.11 | $16.50 | $18.11 | $17.88 | 8,480,680 |
| 2020-02-14 | $16.56 | $16.77 | $16.32 | $16.46 | $16.25 | 2,614,580 |
| 2020-02-13 | $16.82 | $17.23 | $16.50 | $16.53 | $16.32 | 3,595,290 |
| 2020-02-12 | $16.58 | $17.04 | $16.46 | $16.97 | $16.75 | 3,594,780 |
| 2020-02-11 | $17.00 | $17.15 | $16.49 | $16.69 | $16.47 | 3,420,430 |
| 2020-02-10 | $16.71 | $16.90 | $16.50 | $16.89 | $16.67 | 2,953,970 |
| 2020-02-07 | $16.14 | $16.88 | $16.12 | $16.73 | $16.51 | 4,223,760 |
| 2020-02-06 | $16.18 | $16.39 | $15.90 | $16.28 | $16.07 | 3,751,980 |
| 2020-02-05 | $15.74 | $16.45 | $15.74 | $16.13 | $15.92 | 3,492,930 |
| 2020-02-04 | $15.36 | $16.25 | $15.36 | $15.72 | $15.52 | 4,439,970 |
| 2020-02-03 | $17.07 | $17.07 | $17.07 | $17.07 | $16.85 | 188,900 |
| 2020-01-31 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-27 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
| 2020-01-23 | $19.89 | $19.89 | $18.60 | $18.97 | $18.72 | 2,184,880 |
| 2020-01-22 | $19.90 | $19.97 | $19.21 | $19.90 | $19.64 | 2,113,690 |
| 2020-01-21 | $20.16 | $20.24 | $19.90 | $19.90 | $19.64 | 1,769,930 |
| 2020-01-20 | $20.26 | $20.38 | $19.88 | $20.32 | $20.06 | 2,076,620 |
| 2020-01-17 | $21.07 | $21.08 | $20.26 | $20.28 | $20.02 | 3,462,470 |
| 2020-01-16 | $20.80 | $21.34 | $20.70 | $20.95 | $20.68 | 3,086,730 |
| 2020-01-15 | $21.05 | $21.06 | $20.60 | $20.73 | $20.46 | 2,081,610 |
| 2020-01-14 | $21.24 | $21.29 | $20.92 | $20.98 | $20.71 | 2,968,390 |
| 2020-01-13 | $21.35 | $21.37 | $20.77 | $21.20 | $20.93 | 3,150,510 |
| 2020-01-10 | $20.95 | $21.32 | $20.95 | $21.19 | $20.92 | 4,434,330 |
| 2020-01-09 | $20.23 | $21.35 | $20.23 | $20.92 | $20.65 | 5,330,540 |
| 2020-01-08 | $20.77 | $20.80 | $20.10 | $20.16 | $19.90 | 3,489,810 |
| 2020-01-07 | $20.89 | $20.93 | $20.67 | $20.92 | $20.65 | 2,563,420 |
| 2020-01-06 | $20.36 | $20.98 | $20.36 | $20.72 | $20.45 | 2,788,940 |
| 2020-01-03 | $20.54 | $20.83 | $20.53 | $20.69 | $20.42 | 2,642,750 |
| 2020-01-02 | $20.20 | $20.66 | $20.18 | $20.64 | $20.37 | 2,629,420 |
| 2020-01-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.88 | 0 |
| 2019-12-31 | $20.35 | $20.49 | $20.07 | $20.14 | $19.88 | 1,670,440 |
| 2019-12-30 | $19.91 | $20.61 | $19.53 | $20.35 | $20.09 | 2,635,710 |
| 2019-12-27 | $20.56 | $20.72 | $20.09 | $20.09 | $19.83 | 2,460,190 |
| 2019-12-26 | $20.72 | $20.72 | $20.30 | $20.49 | $20.22 | 1,783,060 |
| 2019-12-25 | $20.48 | $20.74 | $20.35 | $20.55 | $20.28 | 2,315,350 |
| 2019-12-24 | $20.29 | $20.64 | $20.03 | $20.51 | $20.24 | 2,180,650 |
| 2019-12-23 | $21.39 | $21.39 | $20.20 | $20.22 | $19.96 | 3,083,370 |
| 2019-12-20 | $21.90 | $22.00 | $21.38 | $21.39 | $21.11 | 2,706,530 |
| 2019-12-19 | $21.95 | $21.95 | $21.56 | $21.88 | $21.60 | 3,129,120 |
| 2019-12-18 | $22.21 | $22.21 | $21.64 | $21.81 | $21.53 | 5,116,980 |
| 2019-12-17 | $21.53 | $22.39 | $21.43 | $22.13 | $21.84 | 6,643,120 |
| 2019-12-16 | $21.15 | $21.68 | $21.01 | $21.53 | $21.25 | 4,573,950 |
| 2019-12-13 | $20.97 | $21.21 | $20.72 | $20.95 | $20.68 | 2,494,930 |
| 2019-12-12 | $20.75 | $21.17 | $20.55 | $20.93 | $20.66 | 3,291,170 |
| 2019-12-11 | $21.10 | $21.52 | $20.83 | $20.85 | $20.58 | 3,206,150 |
| 2019-12-10 | $20.89 | $21.60 | $20.36 | $21.25 | $20.97 | 4,737,040 |
| 2019-12-09 | $20.61 | $21.00 | $20.53 | $20.79 | $20.52 | 2,451,970 |
| 2019-12-06 | $20.84 | $20.90 | $20.37 | $20.67 | $20.40 | 2,803,060 |
| 2019-12-05 | $20.03 | $20.85 | $20.03 | $20.63 | $20.36 | 3,799,090 |
| 2019-12-04 | $20.00 | $20.13 | $19.80 | $20.00 | $19.74 | 1,372,270 |
| 2019-12-03 | $19.50 | $20.36 | $19.50 | $20.18 | $19.92 | 2,149,700 |
| 2019-12-02 | $19.80 | $20.00 | $19.72 | $19.77 | $19.51 | 1,425,530 |
| 2019-11-29 | $19.78 | $19.99 | $19.60 | $19.83 | $19.57 | 1,552,400 |
| 2019-11-28 | $20.09 | $20.21 | $19.70 | $19.79 | $19.53 | 2,879,870 |
| 2019-11-27 | $20.24 | $20.72 | $20.15 | $20.28 | $20.02 | 3,716,620 |
| 2019-11-26 | $20.49 | $21.71 | $20.00 | $20.80 | $20.53 | 5,601,490 |
| 2019-11-25 | $20.65 | $20.88 | $19.59 | $19.74 | $19.48 | 3,146,350 |
| 2019-11-22 | $21.09 | $21.70 | $20.67 | $20.88 | $20.61 | 4,467,500 |
| 2019-11-21 | $21.00 | $21.87 | $21.00 | $21.46 | $21.18 | 5,243,930 |
| 2019-11-20 | $20.77 | $21.97 | $20.62 | $21.38 | $21.10 | 7,085,940 |
| 2019-11-19 | $20.20 | $21.20 | $20.16 | $20.92 | $20.65 | 5,561,770 |
| 2019-11-18 | $20.96 | $21.15 | $20.15 | $20.56 | $20.29 | 7,701,170 |
| 2019-11-15 | $19.15 | $21.12 | $18.95 | $21.12 | $20.85 | 6,618,180 |
| 2019-11-14 | $19.48 | $19.48 | $18.89 | $19.20 | $18.95 | 1,996,560 |
| 2019-11-13 | $19.50 | $19.63 | $19.07 | $19.18 | $18.93 | 1,629,470 |
| 2019-11-12 | $19.22 | $19.65 | $19.08 | $19.48 | $19.23 | 2,161,740 |
| 2019-11-11 | $20.18 | $20.18 | $19.05 | $19.14 | $18.89 | 2,957,820 |
| 2019-11-08 | $20.47 | $20.73 | $20.24 | $20.30 | $20.04 | 1,631,930 |
| 2019-11-07 | $20.47 | $20.50 | $20.19 | $20.35 | $20.09 | 1,628,830 |
| 2019-11-06 | $21.01 | $21.25 | $20.22 | $20.24 | $19.98 | 2,557,760 |
| 2019-11-05 | $21.13 | $21.26 | $20.89 | $20.99 | $20.72 | 1,981,950 |
| 2019-11-04 | $20.96 | $21.73 | $20.75 | $21.26 | $20.98 | 2,603,190 |
| 2019-11-01 | $20.72 | $21.05 | $20.60 | $20.96 | $20.69 | 1,644,300 |
| 2019-10-31 | $20.90 | $21.10 | $20.64 | $20.72 | $20.45 | 1,681,640 |
| 2019-10-30 | $21.21 | $21.21 | $20.60 | $20.69 | $20.42 | 1,832,300 |
| 2019-10-29 | $21.90 | $21.90 | $21.01 | $21.08 | $20.81 | 2,816,210 |
| 2019-10-28 | $21.38 | $21.87 | $21.38 | $21.84 | $21.56 | 2,609,700 |
| 2019-10-25 | $21.15 | $21.36 | $21.02 | $21.27 | $20.99 | 1,586,030 |
| 2019-10-24 | $21.35 | $21.43 | $21.02 | $21.11 | $20.84 | 1,566,100 |
| 2019-10-23 | $21.67 | $21.67 | $21.36 | $21.52 | $21.24 | 1,640,550 |
| 2019-10-22 | $21.32 | $21.53 | $21.24 | $21.51 | $21.23 | 1,905,910 |
| 2019-10-21 | $21.35 | $21.49 | $20.50 | $21.19 | $20.92 | 1,991,020 |
| 2019-10-18 | $21.80 | $21.91 | $21.03 | $21.20 | $20.93 | 2,700,080 |
| 2019-10-17 | $21.80 | $22.08 | $21.45 | $21.57 | $21.29 | 2,406,460 |
| 2019-10-16 | $22.43 | $22.50 | $21.62 | $21.73 | $21.45 | 3,088,810 |
| 2019-10-15 | $23.53 | $23.53 | $21.80 | $22.37 | $22.08 | 5,273,300 |
| 2019-10-14 | $23.66 | $23.95 | $23.66 | $23.76 | $23.45 | 2,655,060 |
| 2019-10-11 | $23.86 | $23.92 | $23.21 | $23.40 | $23.10 | 2,697,330 |
| 2019-10-10 | $23.80 | $24.04 | $23.60 | $23.86 | $23.55 | 3,118,110 |
| 2019-10-09 | $23.16 | $23.80 | $22.78 | $23.80 | $23.49 | 3,584,310 |
| 2019-10-08 | $22.99 | $23.38 | $22.80 | $23.04 | $22.74 | 2,099,180 |
| 2019-10-07 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 0 |
| 2019-10-04 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 0 |
| 2019-10-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 0 |
| 2019-10-02 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 0 |
| 2019-10-01 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 0 |
| 2019-09-30 | $23.24 | $23.56 | $23.00 | $23.06 | $22.76 | 2,386,440 |
| 2019-09-27 | $23.20 | $23.47 | $22.80 | $23.20 | $22.90 | 3,124,670 |
| 2019-09-26 | $24.30 | $24.50 | $22.71 | $22.99 | $22.69 | 5,966,440 |
| 2019-09-25 | $24.98 | $24.98 | $24.12 | $24.29 | $23.98 | 5,341,410 |
| 2019-09-24 | $25.28 | $25.60 | $24.88 | $25.18 | $24.85 | 5,685,290 |
| 2019-09-23 | $25.50 | $25.50 | $24.59 | $24.97 | $24.65 | 6,953,890 |
| 2019-09-20 | $26.83 | $26.83 | $25.70 | $25.76 | $25.43 | 11,527,830 |
| 2019-09-19 | $26.97 | $27.98 | $26.65 | $26.83 | $26.48 | 15,221,880 |
| 2019-09-18 | $26.97 | $27.58 | $26.01 | $27.19 | $26.84 | 15,026,350 |
| 2019-09-17 | $26.01 | $27.48 | $25.72 | $26.68 | $26.33 | 19,193,010 |
| 2019-09-16 | $26.19 | $26.23 | $25.65 | $26.02 | $25.68 | 8,821,150 |
| 2019-09-13 | $26.23 | $26.23 | $26.23 | $26.23 | $25.89 | 0 |
| 2019-09-12 | $25.20 | $26.56 | $25.09 | $26.23 | $25.89 | 12,842,290 |
| 2019-09-11 | $25.55 | $25.88 | $24.93 | $25.00 | $24.68 | 7,620,100 |
| 2019-09-10 | $26.20 | $26.26 | $25.26 | $25.70 | $25.37 | 12,065,160 |
| 2019-09-09 | $25.52 | $26.80 | $25.40 | $26.58 | $26.24 | 15,883,460 |
| 2019-09-06 | $24.50 | $25.50 | $24.28 | $25.23 | $24.90 | 12,441,330 |
| 2019-09-05 | $23.75 | $24.99 | $23.48 | $24.50 | $24.18 | 11,460,950 |
| 2019-09-04 | $23.43 | $23.56 | $22.98 | $23.37 | $23.07 | 6,356,070 |
| 2019-09-03 | $23.43 | $23.78 | $23.09 | $23.50 | $23.20 | 6,067,580 |
| 2019-09-02 | $23.08 | $23.47 | $22.90 | $23.30 | $23.00 | 6,211,210 |
| 2019-08-30 | $24.99 | $25.37 | $22.75 | $23.09 | $22.79 | 9,344,890 |
| 2019-08-29 | $25.40 | $25.42 | $24.75 | $24.92 | $24.60 | 7,247,270 |
| 2019-08-28 | $24.66 | $25.56 | $24.30 | $25.42 | $25.09 | 9,089,430 |
| 2019-08-27 | $24.51 | $25.40 | $24.51 | $24.93 | $24.61 | 7,637,840 |
| 2019-08-26 | $24.11 | $24.97 | $24.00 | $24.47 | $24.15 | 6,394,990 |
| 2019-08-23 | $25.60 | $25.98 | $24.51 | $25.01 | $24.69 | 10,931,200 |
| 2019-08-22 | $25.92 | $26.94 | $25.83 | $26.01 | $25.67 | 12,644,180 |
| 2019-08-21 | $25.80 | $26.35 | $25.65 | $26.00 | $25.66 | 12,042,050 |
| 2019-08-20 | $25.20 | $27.60 | $25.20 | $26.40 | $26.06 | 22,690,810 |
| 2019-08-19 | $24.50 | $25.80 | $24.19 | $25.20 | $24.87 | 16,694,890 |
| 2019-08-16 | $24.26 | $24.50 | $23.54 | $23.60 | $23.29 | 10,437,650 |
| 2019-08-15 | $23.10 | $24.42 | $22.64 | $24.34 | $24.02 | 10,465,330 |
| 2019-08-14 | $25.43 | $25.83 | $24.31 | $24.37 | $24.05 | 15,993,400 |
| 2019-08-13 | $24.30 | $26.79 | $24.21 | $25.01 | $24.69 | 21,199,960 |
| 2019-08-12 | $23.35 | $24.99 | $22.90 | $24.98 | $24.66 | 14,787,380 |
| 2019-08-09 | $25.40 | $25.88 | $23.41 | $23.65 | $23.34 | 20,486,220 |
| 2019-08-08 | $22.50 | $25.19 | $22.40 | $25.19 | $24.86 | 23,508,740 |
| 2019-08-07 | $21.74 | $23.58 | $21.45 | $22.90 | $22.60 | 16,307,470 |
| 2019-08-06 | $21.69 | $22.10 | $20.30 | $21.54 | $21.26 | 9,311,340 |
| 2019-08-05 | $21.43 | $22.69 | $21.18 | $22.42 | $22.13 | 10,024,080 |
| 2019-08-02 | $21.76 | $22.15 | $21.47 | $21.57 | $21.29 | 6,556,680 |
| 2019-08-01 | $22.32 | $22.43 | $21.85 | $22.43 | $22.14 | 6,570,610 |
| 2019-07-31 | $21.91 | $22.35 | $21.50 | $22.31 | $22.02 | 6,766,250 |
| 2019-07-30 | $22.14 | $22.50 | $21.90 | $21.95 | $21.67 | 6,874,370 |
| 2019-07-29 | $22.15 | $22.68 | $21.89 | $22.36 | $22.07 | 7,044,740 |
| 2019-07-26 | $22.87 | $23.16 | $22.22 | $22.30 | $22.01 | 9,345,760 |
| 2019-07-25 | $23.07 | $23.22 | $22.30 | $22.58 | $22.29 | 14,614,600 |
| 2019-07-24 | $21.98 | $23.84 | $21.98 | $23.47 | $23.17 | 19,489,670 |
| 2019-07-23 | $20.70 | $21.96 | $20.68 | $21.67 | $21.39 | 8,929,660 |
| 2019-07-22 | $21.96 | $22.16 | $20.01 | $20.52 | $20.25 | 6,841,220 |
| 2019-07-19 | $22.22 | $22.38 | $21.88 | $21.89 | $21.61 | 4,873,100 |
| 2019-07-18 | $22.96 | $22.96 | $21.82 | $22.04 | $21.75 | 7,592,850 |
| 2019-07-17 | $23.40 | $23.69 | $22.95 | $22.98 | $22.68 | 8,611,780 |
| 2019-07-16 | $22.56 | $23.73 | $22.56 | $23.70 | $23.39 | 11,690,620 |
| 2019-07-15 | $22.28 | $23.20 | $22.12 | $22.73 | $22.44 | 8,013,680 |
| 2019-07-12 | $22.44 | $22.66 | $21.90 | $22.11 | $21.82 | 4,599,850 |
| 2019-07-11 | $22.69 | $22.89 | $22.06 | $22.21 | $21.92 | 6,509,850 |
| 2019-07-10 | $22.46 | $23.17 | $22.18 | $22.85 | $22.55 | 10,054,630 |
| 2019-07-09 | $22.50 | $22.52 | $21.70 | $22.30 | $22.01 | 6,812,170 |
| 2019-07-08 | $23.90 | $23.90 | $21.85 | $22.24 | $21.95 | 12,018,350 |
| 2019-07-05 | $23.67 | $24.42 | $23.35 | $24.28 | $23.97 | 11,473,820 |
| 2019-07-04 | $23.75 | $23.86 | $23.10 | $23.69 | $23.38 | 9,286,770 |
| 2019-07-03 | $23.92 | $24.27 | $23.21 | $23.40 | $23.10 | 7,947,060 |
| 2019-07-02 | $24.66 | $24.96 | $23.61 | $23.82 | $23.51 | 12,117,800 |
| 2019-07-01 | $24.52 | $24.85 | $24.07 | $24.48 | $24.16 | 12,736,420 |
| 2019-06-28 | $25.60 | $25.66 | $23.48 | $23.77 | $23.46 | 15,588,320 |
| 2019-06-27 | $25.18 | $26.81 | $24.88 | $25.71 | $25.38 | 17,619,580 |
| 2019-06-26 | $26.80 | $26.95 | $25.97 | $25.97 | $25.63 | 21,114,380 |
| 2019-06-25 | $27.80 | $30.28 | $27.64 | $28.85 | $28.48 | 26,927,050 |
| 2019-06-24 | $28.60 | $28.96 | $27.41 | $28.35 | $27.98 | 22,035,600 |
| 2019-06-21 | $27.15 | $29.78 | $26.60 | $29.33 | $28.95 | 30,495,440 |
| 2019-06-20 | $27.70 | $30.38 | $27.63 | $28.08 | $27.72 | 34,483,090 |
| 2019-06-19 | $29.80 | $30.70 | $29.50 | $30.70 | $30.30 | 35,585,010 |
| 2019-06-18 | $26.49 | $29.88 | $26.49 | $27.91 | $27.55 | 25,512,880 |
| 2019-06-17 | $28.50 | $30.20 | $27.10 | $27.51 | $27.15 | 27,812,180 |
| 2019-06-14 | $30.00 | $30.45 | $27.58 | $28.90 | $28.53 | 27,355,440 |
| 2019-06-13 | $39.20 | $41.38 | $37.01 | $39.88 | $30.24 | 27,865,620 |
| 2019-06-12 | $37.62 | $37.62 | $36.70 | $37.62 | $28.53 | 6,415,110 |
| 2019-06-11 | $33.49 | $34.20 | $32.82 | $34.20 | $25.93 | 11,561,110 |
| 2019-06-10 | $31.08 | $31.09 | $31.08 | $31.09 | $23.57 | 5,826,510 |
| 2019-06-07 | $28.26 | $28.26 | $28.26 | $28.26 | $21.43 | 0 |
| 2019-06-06 | $28.26 | $28.26 | $26.28 | $28.26 | $21.43 | 27,579,460 |
| 2019-06-05 | $23.42 | $25.69 | $23.42 | $25.69 | $19.48 | 8,124,790 |
| 2019-06-04 | $22.44 | $23.35 | $21.40 | $23.35 | $17.71 | 20,431,620 |
| 2019-06-03 | $19.15 | $21.23 | $18.22 | $21.23 | $16.10 | 8,546,080 |
| 2019-05-31 | $19.19 | $19.80 | $19.09 | $19.30 | $14.63 | 5,134,340 |
| 2019-05-30 | $18.64 | $19.77 | $18.64 | $19.56 | $14.83 | 6,938,660 |
| 2019-05-29 | $19.10 | $19.58 | $18.71 | $18.86 | $14.30 | 4,062,260 |
| 2019-05-28 | $18.84 | $19.33 | $18.61 | $18.86 | $14.30 | 4,550,000 |
| 2019-05-27 | $17.64 | $19.38 | $17.64 | $18.97 | $14.38 | 5,070,790 |
| 2019-05-24 | $17.35 | $18.10 | $17.35 | $17.67 | $13.40 | 2,530,640 |
| 2019-05-23 | $18.46 | $18.65 | $17.25 | $17.45 | $13.23 | 3,351,880 |
| 2019-05-22 | $18.50 | $19.28 | $18.33 | $18.61 | $14.11 | 4,317,220 |
| 2019-05-21 | $18.17 | $18.94 | $17.94 | $18.49 | $14.02 | 4,039,090 |
| 2019-05-20 | $17.62 | $18.59 | $17.62 | $18.45 | $13.99 | 2,921,720 |
| 2019-05-17 | $18.28 | $18.75 | $17.38 | $17.75 | $13.46 | 3,700,420 |
| 2019-05-16 | $18.67 | $18.88 | $18.13 | $18.27 | $13.85 | 4,826,070 |
| 2019-05-15 | $18.90 | $19.28 | $18.38 | $19.04 | $14.44 | 7,347,800 |
| 2019-05-14 | $16.95 | $18.96 | $16.90 | $18.96 | $14.38 | 8,130,980 |
| 2019-05-13 | $17.17 | $17.37 | $16.76 | $17.24 | $13.07 | 1,862,580 |
| 2019-05-10 | $16.69 | $17.30 | $16.00 | $17.25 | $13.08 | 3,090,100 |
| 2019-05-09 | $16.23 | $16.73 | $16.17 | $16.53 | $12.53 | 1,842,080 |
| 2019-05-08 | $16.11 | $16.85 | $16.10 | $16.46 | $12.48 | 1,953,900 |
| 2019-05-07 | $16.15 | $16.66 | $15.83 | $16.66 | $12.63 | 1,978,340 |
| 2019-05-06 | $17.00 | $17.31 | $16.05 | $16.05 | $12.17 | 2,474,880 |
| 2019-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $13.52 | 0 |
| 2019-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $13.52 | 0 |
| 2019-05-01 | $17.83 | $17.83 | $17.83 | $17.83 | $13.52 | 0 |
| 2019-04-30 | $17.56 | $18.19 | $17.55 | $17.83 | $13.52 | 1,345,720 |
| 2019-04-29 | $18.84 | $18.96 | $17.61 | $17.68 | $13.41 | 2,592,350 |
| 2019-04-26 | $18.37 | $19.19 | $18.37 | $18.80 | $14.26 | 2,204,520 |
| 2019-04-25 | $19.40 | $19.77 | $18.53 | $18.71 | $14.19 | 3,111,750 |
| 2019-04-24 | $18.99 | $19.58 | $18.88 | $19.42 | $14.73 | 2,860,710 |
| 2019-04-23 | $20.81 | $20.82 | $19.02 | $19.22 | $14.57 | 6,402,360 |
| 2019-04-22 | $20.23 | $21.80 | $20.11 | $21.10 | $16.00 | 7,517,610 |
| 2019-04-19 | $20.45 | $20.60 | $19.71 | $20.25 | $15.35 | 4,613,660 |
| 2019-04-18 | $20.96 | $21.47 | $20.71 | $20.78 | $15.76 | 3,692,580 |
| 2019-04-17 | $20.81 | $21.20 | $20.53 | $20.76 | $15.74 | 4,194,700 |
| 2019-04-16 | $19.53 | $21.28 | $19.42 | $21.00 | $15.92 | 5,398,020 |
| 2019-04-15 | $19.98 | $20.47 | $19.51 | $19.62 | $14.88 | 2,340,420 |
| 2019-04-12 | $19.61 | $19.80 | $19.45 | $19.70 | $14.94 | 1,476,940 |
| 2019-04-11 | $20.20 | $20.36 | $19.42 | $19.56 | $14.83 | 2,929,540 |
| 2019-04-10 | $20.88 | $20.90 | $20.01 | $20.33 | $15.42 | 2,892,000 |
| 2019-04-09 | $20.25 | $21.08 | $20.18 | $20.93 | $15.87 | 3,262,600 |
| 2019-04-08 | $20.98 | $21.07 | $20.07 | $20.23 | $15.34 | 2,627,060 |
| 2019-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $15.81 | 0 |
| 2019-04-04 | $21.28 | $21.50 | $20.74 | $20.85 | $15.81 | 3,145,150 |
| 2019-04-03 | $20.92 | $21.48 | $20.92 | $21.28 | $16.14 | 3,358,380 |
| 2019-04-02 | $22.35 | $22.35 | $21.20 | $21.28 | $16.14 | 6,357,560 |
| 2019-04-01 | $20.26 | $22.00 | $20.26 | $21.99 | $16.67 | 6,045,800 |
| 2019-03-29 | $19.88 | $20.15 | $19.07 | $20.13 | $15.26 | 3,579,230 |
| 2019-03-28 | $19.20 | $20.59 | $19.12 | $19.83 | $15.04 | 4,314,320 |
| 2019-03-27 | $19.20 | $19.38 | $18.62 | $19.19 | $14.55 | 2,004,940 |
| 2019-03-26 | $19.98 | $20.04 | $19.03 | $19.09 | $14.48 | 2,700,720 |
| 2019-03-25 | $19.91 | $20.18 | $19.62 | $19.77 | $14.99 | 2,375,540 |
| 2019-03-22 | $20.30 | $20.49 | $19.85 | $20.25 | $15.35 | 3,225,250 |
| 2019-03-21 | $20.15 | $20.53 | $20.00 | $20.35 | $15.43 | 3,125,910 |
| 2019-03-20 | $20.56 | $20.56 | $19.50 | $20.11 | $15.25 | 3,016,850 |
| 2019-03-19 | $20.65 | $20.83 | $20.20 | $20.41 | $15.48 | 2,920,880 |
| 2019-03-18 | $20.21 | $20.79 | $20.00 | $20.73 | $15.72 | 3,214,150 |
| 2019-03-15 | $20.30 | $20.34 | $19.72 | $20.18 | $15.30 | 3,223,400 |
| 2019-03-14 | $21.00 | $21.25 | $19.73 | $19.99 | $15.16 | 4,917,280 |
| 2019-03-13 | $22.53 | $22.88 | $21.03 | $21.30 | $16.15 | 5,892,260 |
| 2019-03-12 | $22.83 | $22.99 | $22.19 | $22.64 | $17.17 | 8,584,470 |
| 2019-03-11 | $22.16 | $23.39 | $22.13 | $22.89 | $17.36 | 10,528,700 |
| 2019-03-08 | $21.66 | $23.18 | $20.89 | $22.17 | $16.81 | 12,733,920 |
| 2019-03-07 | $21.49 | $21.84 | $21.00 | $21.70 | $16.45 | 7,777,690 |
| 2019-03-06 | $21.61 | $21.85 | $20.98 | $21.45 | $16.26 | 6,605,350 |
| 2019-03-05 | $20.62 | $21.61 | $20.55 | $21.61 | $16.39 | 7,349,180 |
| 2019-03-04 | $20.87 | $21.60 | $20.63 | $20.84 | $15.80 | 6,711,080 |
| 2019-03-01 | $20.71 | $20.89 | $20.28 | $20.61 | $15.63 | 3,325,360 |
| 2019-02-28 | $20.38 | $21.20 | $20.38 | $20.81 | $15.78 | 4,346,910 |
| 2019-02-27 | $20.70 | $21.28 | $20.31 | $20.60 | $15.62 | 7,282,780 |
| 2019-02-26 | $22.20 | $22.36 | $21.30 | $21.31 | $16.16 | 12,391,790 |
| 2019-02-25 | $21.96 | $23.20 | $21.72 | $22.79 | $17.28 | 14,406,270 |
| 2019-02-22 | $21.44 | $22.79 | $21.19 | $22.12 | $16.77 | 15,828,520 |
| 2019-02-21 | $19.28 | $20.92 | $19.27 | $20.92 | $15.86 | 8,944,020 |
| 2019-02-20 | $19.07 | $19.27 | $18.62 | $19.02 | $14.42 | 4,681,810 |
| 2019-02-19 | $19.93 | $19.94 | $18.95 | $19.24 | $14.59 | 6,031,640 |
| 2019-02-18 | $18.46 | $19.66 | $18.46 | $19.55 | $14.82 | 7,880,540 |
| 2019-02-15 | $18.72 | $19.40 | $18.54 | $18.64 | $14.13 | 6,154,380 |
| 2019-02-14 | $18.85 | $18.93 | $18.35 | $18.65 | $14.14 | 4,968,220 |
| 2019-02-13 | $18.52 | $19.09 | $18.41 | $18.85 | $14.29 | 6,571,360 |
| 2019-02-12 | $18.31 | $19.16 | $18.30 | $18.79 | $14.25 | 6,468,420 |
| 2019-02-11 | $17.91 | $18.97 | $17.90 | $18.49 | $14.02 | 5,985,910 |
| 2019-02-08 | $18.02 | $18.02 | $18.02 | $18.02 | $13.66 | 0 |
| 2019-02-07 | $18.02 | $18.02 | $18.02 | $18.02 | $13.66 | 0 |
| 2019-02-06 | $18.02 | $18.02 | $18.02 | $18.02 | $13.66 | 0 |
| 2019-02-05 | $18.02 | $18.02 | $18.02 | $18.02 | $13.66 | 0 |
| 2019-02-04 | $18.02 | $18.02 | $18.02 | $18.02 | $13.66 | 0 |
| 2019-02-01 | $16.72 | $18.02 | $16.55 | $18.02 | $13.66 | 6,523,130 |
| 2019-01-31 | $16.69 | $17.33 | $16.01 | $16.38 | $12.42 | 3,382,080 |
| 2019-01-30 | $17.21 | $17.85 | $16.88 | $16.99 | $12.88 | 2,758,800 |
| 2019-01-29 | $18.15 | $18.15 | $16.37 | $17.45 | $13.23 | 4,076,520 |
| 2019-01-28 | $18.25 | $18.57 | $18.04 | $18.18 | $13.79 | 2,738,360 |
| 2019-01-25 | $19.49 | $19.50 | $17.82 | $18.10 | $13.72 | 5,359,590 |
| 2019-01-24 | $19.10 | $19.58 | $18.86 | $19.44 | $14.74 | 5,071,750 |
| 2019-01-23 | $19.12 | $19.27 | $18.63 | $19.05 | $14.44 | 3,925,260 |
| 2019-01-22 | $19.31 | $19.45 | $18.80 | $19.18 | $14.54 | 4,358,940 |
| 2019-01-21 | $19.11 | $19.74 | $18.95 | $19.32 | $14.65 | 5,611,900 |
| 2019-01-18 | $19.21 | $19.47 | $18.83 | $19.06 | $14.45 | 4,963,360 |
| 2019-01-17 | $20.29 | $20.29 | $19.19 | $19.45 | $14.75 | 5,950,360 |
| 2019-01-16 | $20.09 | $20.37 | $19.81 | $20.17 | $15.29 | 5,673,340 |
| 2019-01-15 | $20.49 | $20.76 | $20.02 | $20.10 | $15.24 | 7,073,120 |
| 2019-01-14 | $20.35 | $21.27 | $19.60 | $21.09 | $15.99 | 9,138,280 |
| 2019-01-11 | $20.95 | $21.67 | $20.62 | $20.83 | $15.79 | 11,134,880 |
| 2019-01-10 | $20.29 | $21.05 | $20.01 | $20.89 | $15.84 | 11,316,380 |
| 2019-01-09 | $21.55 | $22.42 | $20.50 | $20.69 | $15.69 | 16,102,210 |
| 2019-01-08 | $23.22 | $24.07 | $21.80 | $22.65 | $17.17 | 17,839,080 |
| 2019-01-07 | $21.44 | $23.65 | $21.03 | $23.65 | $17.93 | 19,052,680 |
| 2019-01-04 | $19.39 | $23.13 | $19.18 | $21.50 | $16.30 | 20,823,940 |
| 2019-01-03 | $19.78 | $21.03 | $18.53 | $21.03 | $15.95 | 21,903,780 |
| 2019-01-02 | $17.35 | $19.12 | $17.08 | $19.12 | $14.50 | 9,556,970 |
| 2019-01-01 | $17.38 | $17.38 | $17.38 | $17.38 | $13.18 | 0 |
| 2018-12-31 | $17.38 | $17.38 | $17.38 | $17.38 | $13.18 | 0 |
| 2018-12-28 | $16.80 | $17.80 | $16.52 | $17.38 | $13.18 | 7,088,810 |
| 2018-12-27 | $16.79 | $17.19 | $16.55 | $16.99 | $12.88 | 6,541,760 |
| 2018-12-26 | $16.83 | $16.83 | $16.83 | $16.83 | $12.76 | 0 |
| 2018-12-25 | $16.83 | $16.83 | $16.83 | $16.83 | $12.76 | 0 |
| 2018-12-24 | $16.39 | $17.28 | $16.26 | $16.83 | $12.76 | 6,921,720 |
| 2018-12-21 | $16.02 | $16.38 | $15.92 | $16.18 | $12.27 | 3,285,820 |
| 2018-12-20 | $15.52 | $16.34 | $15.42 | $16.26 | $12.33 | 4,782,220 |
| 2018-12-19 | $15.60 | $16.06 | $15.50 | $15.69 | $11.90 | 2,507,420 |
| 2018-12-18 | $15.57 | $15.82 | $15.32 | $15.55 | $11.79 | 1,551,300 |
| 2018-12-17 | $15.50 | $15.89 | $15.34 | $15.69 | $11.90 | 1,672,480 |
| 2018-12-14 | $16.45 | $16.45 | $15.45 | $15.65 | $11.87 | 3,508,060 |
| 2018-12-13 | $15.88 | $16.42 | $15.68 | $16.22 | $12.30 | 4,971,380 |
| 2018-12-12 | $16.00 | $16.06 | $15.70 | $15.84 | $12.01 | 4,573,170 |
| 2018-12-11 | $15.49 | $16.38 | $15.49 | $16.32 | $12.37 | 6,694,470 |
| 2018-12-10 | $15.30 | $15.88 | $15.01 | $15.39 | $11.67 | 4,078,930 |
| 2018-12-07 | $15.02 | $16.00 | $15.02 | $15.51 | $11.76 | 4,004,360 |
| 2018-12-06 | $15.00 | $15.32 | $14.86 | $14.90 | $11.30 | 2,375,960 |
| 2018-12-05 | $15.30 | $15.36 | $14.90 | $15.20 | $11.53 | 2,285,020 |
| 2018-12-04 | $15.49 | $15.79 | $15.42 | $15.64 | $11.86 | 2,614,560 |
| 2018-12-03 | $15.61 | $15.85 | $15.21 | $15.55 | $11.79 | 3,674,000 |
| 2018-11-30 | $14.51 | $15.20 | $14.49 | $15.13 | $11.47 | 2,743,440 |
| 2018-11-29 | $15.38 | $15.55 | $14.61 | $14.70 | $11.15 | 3,539,660 |
| 2018-11-28 | $14.92 | $15.70 | $14.81 | $15.35 | $11.64 | 4,586,920 |
| 2018-11-27 | $14.41 | $15.23 | $14.41 | $14.93 | $11.32 | 2,979,440 |
| 2018-11-26 | $14.31 | $14.57 | $14.02 | $14.36 | $10.89 | 1,616,340 |
| 2018-11-23 | $15.58 | $15.71 | $14.27 | $14.33 | $10.87 | 3,871,120 |
| 2018-11-22 | $15.72 | $15.88 | $15.54 | $15.68 | $11.89 | 1,828,000 |
| 2018-11-21 | $15.52 | $15.86 | $15.52 | $15.71 | $11.91 | 2,679,100 |
| 2018-11-20 | $16.34 | $16.34 | $15.69 | $15.70 | $11.90 | 3,375,440 |
| 2018-11-19 | $16.69 | $16.70 | $16.21 | $16.37 | $12.41 | 3,003,240 |
| 2018-11-16 | $16.61 | $16.86 | $16.50 | $16.80 | $12.74 | 3,211,600 |
| 2018-11-15 | $16.29 | $16.82 | $16.29 | $16.73 | $12.69 | 2,694,640 |
| 2018-11-14 | $16.55 | $16.99 | $16.33 | $16.40 | $12.44 | 3,405,920 |
| 2018-11-13 | $15.81 | $17.38 | $15.80 | $16.64 | $12.62 | 7,763,380 |
| 2018-11-12 | $15.55 | $16.14 | $15.55 | $16.04 | $12.16 | 4,335,360 |
| 2018-11-09 | $15.40 | $15.97 | $15.30 | $15.61 | $11.84 | 3,829,840 |
| 2018-11-08 | $15.86 | $15.93 | $15.30 | $15.45 | $11.72 | 2,829,840 |
| 2018-11-07 | $15.64 | $16.32 | $15.50 | $15.71 | $11.91 | 4,477,880 |
| 2018-11-06 | $15.89 | $15.89 | $15.29 | $15.59 | $11.82 | 2,436,380 |
| 2018-11-05 | $15.63 | $15.93 | $15.21 | $15.79 | $11.97 | 4,043,140 |
| 2018-11-02 | $15.72 | $15.99 | $15.54 | $15.76 | $11.95 | 4,470,260 |
| 2018-11-01 | $15.33 | $15.79 | $15.18 | $15.45 | $11.72 | 4,345,500 |
| 2018-10-31 | $15.97 | $15.97 | $15.16 | $15.27 | $11.58 | 3,649,860 |
| 2018-10-30 | $15.00 | $15.41 | $14.93 | $15.36 | $11.65 | 2,933,420 |
| 2018-10-29 | $15.06 | $15.20 | $14.82 | $14.98 | $11.36 | 1,701,960 |
| 2018-10-26 | $15.00 | $15.39 | $14.55 | $15.15 | $11.49 | 2,916,500 |
| 2018-10-25 | $14.50 | $14.86 | $14.30 | $14.71 | $11.15 | 2,289,140 |
| 2018-10-24 | $15.33 | $15.58 | $15.05 | $15.22 | $11.54 | 2,262,410 |
| 2018-10-23 | $15.68 | $15.80 | $15.41 | $15.50 | $11.75 | 4,060,480 |
| 2018-10-22 | $15.18 | $16.10 | $15.06 | $15.98 | $12.12 | 6,766,120 |
| 2018-10-19 | $14.00 | $15.38 | $13.81 | $15.18 | $11.51 | 4,409,090 |
| 2018-10-18 | $14.88 | $15.00 | $14.45 | $14.54 | $11.02 | 3,171,500 |
| 2018-10-17 | $14.87 | $15.29 | $14.36 | $15.17 | $11.50 | 4,534,960 |
| 2018-10-16 | $15.01 | $15.15 | $14.36 | $14.62 | $11.09 | 5,458,640 |
| 2018-10-15 | $14.40 | $15.79 | $14.01 | $15.30 | $11.60 | 7,480,520 |
| 2018-10-12 | $13.58 | $14.93 | $12.98 | $14.35 | $10.88 | 2,862,940 |
| 2018-10-11 | $14.40 | $14.64 | $13.57 | $13.57 | $10.29 | 2,412,660 |
| 2018-10-10 | $15.11 | $15.44 | $14.75 | $15.08 | $11.43 | 2,576,190 |
| 2018-10-09 | $14.39 | $14.60 | $14.24 | $14.55 | $11.03 | 1,282,160 |
| 2018-10-08 | $14.60 | $14.79 | $14.13 | $14.22 | $10.78 | 2,136,990 |
| 2018-10-05 | $15.05 | $15.05 | $15.05 | $15.05 | $11.41 | 0 |
| 2018-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $11.41 | 0 |
| 2018-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $11.41 | 0 |
| 2018-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $11.41 | 0 |
| 2018-10-01 | $15.05 | $15.05 | $15.05 | $15.05 | $11.41 | 0 |
| 2018-09-28 | $14.11 | $15.40 | $14.11 | $15.05 | $11.41 | 3,490,280 |
| 2018-09-27 | $14.75 | $14.76 | $14.04 | $14.08 | $10.68 | 2,025,520 |
| 2018-09-26 | $14.75 | $14.87 | $14.52 | $14.75 | $11.18 | 1,441,940 |
| 2018-09-25 | $14.82 | $14.82 | $14.60 | $14.72 | $11.16 | 1,009,270 |
| 2018-09-24 | $14.82 | $14.82 | $14.82 | $14.82 | $11.24 | 0 |
| 2018-09-21 | $14.57 | $14.95 | $14.57 | $14.82 | $11.24 | 1,430,660 |
| 2018-09-20 | $14.64 | $14.91 | $14.49 | $14.57 | $11.05 | 1,293,220 |
| 2018-09-19 | $14.50 | $15.15 | $14.40 | $14.78 | $11.21 | 1,928,340 |
| 2018-09-18 | $14.22 | $14.55 | $14.05 | $14.52 | $11.01 | 1,363,760 |
| 2018-09-17 | $14.90 | $14.90 | $14.10 | $14.26 | $10.81 | 1,734,480 |
| 2018-09-14 | $15.50 | $15.55 | $14.86 | $14.98 | $11.36 | 2,098,140 |
| 2018-09-13 | $15.50 | $15.66 | $15.28 | $15.56 | $11.80 | 2,008,180 |
| 2018-09-12 | $15.18 | $15.43 | $15.18 | $15.27 | $11.58 | 1,352,160 |
| 2018-09-11 | $15.57 | $15.57 | $15.15 | $15.32 | $11.62 | 1,717,360 |
| 2018-09-10 | $15.23 | $15.53 | $15.01 | $15.14 | $11.48 | 2,070,760 |
| 2018-09-07 | $16.15 | $16.15 | $15.30 | $15.47 | $11.73 | 2,301,600 |
| 2018-09-06 | $16.00 | $16.05 | $15.55 | $15.77 | $11.96 | 2,281,830 |
| 2018-09-05 | $16.18 | $16.39 | $15.81 | $15.83 | $12.00 | 2,625,870 |
| 2018-09-04 | $15.83 | $16.18 | $15.70 | $16.01 | $12.14 | 2,225,240 |
| 2018-09-03 | $15.68 | $15.94 | $15.26 | $15.83 | $12.00 | 2,410,920 |
| 2018-08-31 | $16.35 | $16.80 | $15.90 | $15.90 | $12.06 | 2,485,400 |
| 2018-08-30 | $17.20 | $17.27 | $16.50 | $16.60 | $12.59 | 2,428,400 |
| 2018-08-29 | $17.23 | $17.40 | $16.78 | $16.87 | $12.79 | 3,051,520 |
| 2018-08-28 | $17.04 | $17.50 | $16.91 | $17.30 | $13.12 | 5,116,020 |
| 2018-08-27 | $16.55 | $17.35 | $16.55 | $17.20 | $13.04 | 3,901,580 |
| 2018-08-24 | $16.91 | $17.09 | $16.50 | $16.66 | $12.63 | 2,442,060 |
| 2018-08-23 | $16.65 | $17.34 | $16.61 | $17.12 | $12.98 | 3,187,480 |
| 2018-08-22 | $17.03 | $17.19 | $16.61 | $16.70 | $12.66 | 2,481,860 |
| 2018-08-21 | $17.13 | $17.50 | $16.77 | $17.21 | $13.05 | 4,339,520 |
| 2018-08-20 | $16.41 | $17.24 | $16.29 | $17.15 | $13.00 | 3,551,700 |
| 2018-08-17 | $17.56 | $17.56 | $16.43 | $16.45 | $12.47 | 3,708,560 |
| 2018-08-16 | $16.69 | $17.60 | $16.00 | $17.15 | $13.00 | 5,588,120 |
| 2018-08-15 | $17.27 | $17.29 | $16.61 | $16.86 | $12.78 | 2,942,680 |
| 2018-08-14 | $17.74 | $17.74 | $17.06 | $17.27 | $13.10 | 3,892,380 |
| 2018-08-13 | $17.28 | $17.79 | $16.88 | $17.69 | $13.41 | 6,767,140 |
| 2018-08-10 | $17.00 | $17.84 | $16.44 | $17.60 | $13.35 | 9,758,910 |
| 2018-08-09 | $15.50 | $16.85 | $15.28 | $16.85 | $12.78 | 7,762,310 |
| 2018-08-08 | $16.33 | $16.33 | $15.24 | $15.32 | $11.62 | 2,299,480 |
| 2018-08-07 | $15.44 | $16.15 | $15.44 | $16.09 | $12.20 | 2,384,640 |
| 2018-08-06 | $15.22 | $15.80 | $15.22 | $15.44 | $11.71 | 1,780,380 |
| 2018-08-03 | $16.08 | $16.15 | $15.60 | $15.60 | $11.83 | 1,952,040 |
| 2018-08-02 | $16.62 | $16.87 | $15.50 | $16.04 | $12.16 | 2,813,660 |
| 2018-08-01 | $17.45 | $17.57 | $16.59 | $16.72 | $12.68 | 2,689,300 |
| 2018-07-31 | $17.05 | $17.66 | $17.05 | $17.35 | $13.16 | 1,743,340 |
| 2018-07-30 | $17.98 | $18.09 | $17.15 | $17.16 | $13.01 | 2,608,620 |
| 2018-07-27 | $18.00 | $18.29 | $17.70 | $17.98 | $13.63 | 2,591,960 |
| 2018-07-26 | $18.47 | $18.78 | $17.52 | $17.98 | $13.63 | 5,281,580 |
| 2018-07-25 | $19.51 | $19.69 | $18.71 | $18.80 | $14.26 | 5,682,920 |
| 2018-07-24 | $19.30 | $19.63 | $19.04 | $19.52 | $14.80 | 4,708,880 |
| 2018-07-23 | $19.65 | $19.79 | $19.07 | $19.35 | $14.67 | 5,471,600 |
| 2018-07-20 | $20.26 | $20.26 | $18.95 | $20.08 | $15.23 | 8,983,780 |
| 2018-07-19 | $20.99 | $22.00 | $20.66 | $21.05 | $15.96 | 11,551,940 |
| 2018-07-18 | $21.32 | $21.32 | $20.25 | $20.64 | $15.65 | 7,916,660 |
| 2018-07-17 | $21.00 | $21.48 | $20.66 | $21.20 | $16.07 | 8,822,560 |
| 2018-07-16 | $19.95 | $21.90 | $19.91 | $21.50 | $16.30 | 13,876,680 |
| 2018-07-13 | $20.68 | $20.97 | $20.03 | $20.38 | $15.45 | 12,571,940 |
| 2018-07-12 | $21.39 | $22.00 | $20.88 | $21.32 | $16.17 | 16,209,180 |
| 2018-07-11 | $20.78 | $20.78 | $19.02 | $20.00 | $15.17 | 8,569,760 |
| 2018-07-10 | $19.58 | $21.19 | $18.92 | $20.78 | $15.76 | 11,502,040 |
| 2018-07-09 | $19.77 | $20.25 | $19.25 | $19.80 | $15.01 | 9,450,780 |
| 2018-07-06 | $18.58 | $20.09 | $18.38 | $19.31 | $14.64 | 12,056,640 |
| 2018-07-05 | $23.00 | $23.00 | $20.22 | $20.22 | $15.33 | 14,220,680 |
| 2018-07-04 | $20.60 | $23.20 | $20.58 | $22.47 | $17.04 | 22,378,600 |
| 2018-07-03 | $19.65 | $21.09 | $19.63 | $21.09 | $15.99 | 15,156,260 |
| 2018-07-02 | $19.40 | $19.59 | $18.70 | $19.17 | $14.54 | 6,588,890 |
| 2018-06-29 | $18.96 | $19.99 | $18.96 | $19.66 | $14.91 | 7,836,510 |
| 2018-06-28 | $20.19 | $20.44 | $18.71 | $18.92 | $14.35 | 8,977,290 |
| 2018-06-27 | $19.50 | $20.70 | $19.23 | $20.17 | $15.29 | 10,864,710 |
| 2018-06-26 | $19.01 | $20.10 | $18.66 | $19.58 | $14.85 | 11,474,770 |
| 2018-06-25 | $18.39 | $20.56 | $18.05 | $20.18 | $15.30 | 16,935,900 |
| 2018-06-22 | $17.75 | $18.69 | $17.75 | $18.69 | $14.17 | 13,938,800 |
| 2018-06-21 | $17.00 | $17.95 | $16.60 | $16.99 | $12.88 | 6,559,840 |
| 2018-06-20 | $15.91 | $17.30 | $15.91 | $16.80 | $12.74 | 5,594,940 |
| 2018-06-19 | $17.42 | $17.57 | $16.36 | $16.36 | $12.41 | 4,734,760 |
| 2018-06-18 | $18.18 | $18.18 | $18.18 | $18.18 | $13.79 | 0 |
| 2018-06-15 | $18.90 | $19.37 | $17.65 | $18.18 | $13.79 | 7,227,900 |
| 2018-06-14 | $19.00 | $19.90 | $18.43 | $19.15 | $14.52 | 10,676,780 |
| 2018-06-13 | $20.70 | $21.29 | $20.30 | $20.30 | $15.39 | 11,523,920 |
| 2018-06-12 | $24.67 | $24.67 | $21.68 | $22.56 | $17.11 | 19,931,930 |
| 2018-06-11 | $21.70 | $23.79 | $19.75 | $22.43 | $17.01 | 19,527,350 |
| 2018-06-08 | $20.30 | $21.63 | $20.09 | $21.63 | $16.40 | 8,752,620 |
| 2018-06-07 | $21.45 | $21.49 | $19.13 | $19.66 | $14.91 | 10,849,320 |
| 2018-06-06 | $20.87 | $21.42 | $20.10 | $21.21 | $16.08 | 11,882,900 |
| 2018-06-05 | $35.30 | $37.98 | $34.35 | $37.52 | $15.76 | 6,052,200 |
| 2018-06-04 | $34.91 | $35.96 | $33.49 | $34.85 | $14.64 | 3,608,800 |
| 2018-06-01 | $33.93 | $35.48 | $33.00 | $34.07 | $14.31 | 4,086,660 |
| 2018-05-31 | $31.64 | $33.27 | $31.60 | $33.00 | $13.86 | 2,597,240 |
| 2018-05-30 | $33.17 | $33.75 | $30.82 | $30.89 | $12.98 | 2,519,640 |
| 2018-05-29 | $33.88 | $34.36 | $33.03 | $33.15 | $13.93 | 2,142,400 |
| 2018-05-28 | $33.98 | $34.57 | $33.70 | $33.89 | $14.24 | 1,515,000 |
| 2018-05-25 | $33.75 | $34.45 | $33.43 | $33.85 | $14.22 | 1,717,100 |
| 2018-05-24 | $34.21 | $34.78 | $33.77 | $33.80 | $14.20 | 2,072,900 |
| 2018-05-23 | $35.80 | $35.80 | $34.50 | $34.70 | $14.58 | 3,055,200 |
| 2018-05-22 | $34.32 | $38.00 | $34.23 | $35.72 | $15.01 | 5,121,000 |
| 2018-05-21 | $34.06 | $35.18 | $33.50 | $34.57 | $14.52 | 2,719,300 |
| 2018-05-18 | $34.75 | $34.80 | $33.66 | $34.03 | $14.30 | 2,844,900 |
| 2018-05-17 | $34.18 | $36.00 | $33.80 | $34.59 | $14.53 | 4,389,400 |
| 2018-05-16 | $33.11 | $34.89 | $32.85 | $33.56 | $14.10 | 4,584,200 |
| 2018-05-15 | $32.94 | $34.18 | $32.20 | $33.79 | $14.20 | 4,314,840 |
| 2018-05-14 | $33.30 | $35.00 | $32.35 | $32.45 | $13.63 | 5,853,540 |
| 2018-05-11 | $33.85 | $33.85 | $32.12 | $32.53 | $13.67 | 5,178,800 |
| 2018-05-10 | $31.13 | $33.88 | $31.03 | $33.88 | $14.23 | 7,642,240 |
| 2018-05-09 | $30.58 | $31.72 | $30.03 | $30.80 | $12.94 | 4,158,200 |
| 2018-05-08 | $30.87 | $31.95 | $30.72 | $31.00 | $13.02 | 3,970,900 |
| 2018-05-07 | $30.78 | $32.12 | $30.35 | $31.06 | $13.05 | 4,456,700 |
| 2018-05-04 | $32.60 | $32.60 | $29.30 | $30.06 | $12.63 | 5,912,400 |
| 2018-05-03 | $28.81 | $31.80 | $28.57 | $31.80 | $13.36 | 6,541,220 |
| 2018-05-02 | $30.45 | $30.70 | $28.04 | $28.91 | $12.15 | 5,443,900 |
| 2018-05-01 | $31.16 | $31.16 | $31.16 | $31.16 | $13.09 | 0 |
| 2018-04-30 | $31.16 | $31.16 | $31.16 | $31.16 | $13.09 | 0 |
| 2018-04-27 | $34.62 | $35.00 | $31.16 | $31.16 | $13.09 | 7,452,420 |
| 2018-04-26 | $34.62 | $34.62 | $34.02 | $34.62 | $14.54 | 6,464,320 |
| 2018-04-25 | $31.47 | $31.47 | $31.47 | $31.47 | $13.22 | 634,100 |
| 2018-04-24 | $28.61 | $28.61 | $28.61 | $28.61 | $12.02 | 1,014,600 |
| 2018-04-23 | $24.52 | $26.95 | $24.52 | $26.01 | $10.93 | 2,628,620 |
| 2018-04-20 | $25.59 | $26.12 | $24.40 | $24.50 | $10.29 | 1,242,760 |
| 2018-04-19 | $25.60 | $26.56 | $25.48 | $25.85 | $10.86 | 1,299,400 |
| 2018-04-18 | $25.95 | $26.00 | $24.12 | $25.77 | $10.83 | 1,784,900 |
| 2018-04-17 | $27.20 | $27.58 | $25.30 | $25.39 | $10.67 | 1,159,100 |
| 2018-04-16 | $26.61 | $27.30 | $26.21 | $26.78 | $11.25 | 884,900 |
| 2018-04-13 | $27.50 | $28.18 | $27.27 | $27.31 | $11.47 | 1,195,000 |
| 2018-04-12 | $26.75 | $27.75 | $26.75 | $27.41 | $11.52 | 1,455,710 |
| 2018-04-11 | $26.90 | $27.34 | $26.66 | $27.14 | $11.40 | 1,303,800 |
| 2018-04-10 | $27.38 | $27.62 | $26.06 | $26.85 | $11.28 | 1,916,600 |
| 2018-04-09 | $27.00 | $28.58 | $26.98 | $28.02 | $11.77 | 1,948,700 |
| 2018-04-06 | $27.28 | $27.28 | $27.28 | $27.28 | $11.46 | 0 |
| 2018-04-05 | $27.28 | $27.28 | $27.28 | $27.28 | $11.46 | 0 |
| 2018-04-04 | $27.61 | $28.28 | $27.15 | $27.28 | $11.46 | 1,727,800 |
| 2018-04-03 | $26.00 | $28.23 | $25.96 | $27.71 | $11.64 | 2,444,870 |
| 2018-04-02 | $27.15 | $28.48 | $26.73 | $26.85 | $11.28 | 2,443,600 |
| 2018-03-30 | $26.00 | $27.29 | $26.00 | $27.11 | $11.39 | 1,892,470 |
| 2018-03-29 | $26.28 | $26.45 | $25.76 | $26.00 | $10.92 | 1,543,870 |
| 2018-03-28 | $24.81 | $26.42 | $24.81 | $26.10 | $10.97 | 2,373,740 |
| 2018-03-27 | $24.10 | $25.68 | $24.10 | $25.23 | $10.60 | 1,424,490 |
| 2018-03-26 | $22.40 | $24.09 | $22.40 | $24.07 | $10.11 | 820,600 |
| 2018-03-23 | $24.86 | $24.86 | $23.14 | $23.30 | $9.79 | 1,417,040 |
| 2018-03-22 | $26.26 | $26.28 | $23.00 | $25.70 | $10.80 | 1,362,230 |
| 2018-03-21 | $25.32 | $26.13 | $25.16 | $25.45 | $10.69 | 1,453,430 |
| 2018-03-20 | $24.50 | $25.40 | $24.10 | $25.37 | $10.66 | 995,600 |
| 2018-03-19 | $24.15 | $25.10 | $24.08 | $24.75 | $10.40 | 777,000 |
| 2018-03-16 | $24.05 | $24.58 | $23.83 | $24.10 | $10.13 | 687,830 |
| 2018-03-15 | $25.15 | $25.25 | $23.51 | $24.03 | $10.10 | 1,133,800 |
| 2018-03-14 | $25.44 | $25.73 | $25.15 | $25.23 | $10.60 | 733,400 |
| 2018-03-13 | $26.30 | $26.30 | $25.30 | $25.39 | $10.67 | 931,100 |
| 2018-03-12 | $26.31 | $26.94 | $26.01 | $26.21 | $11.01 | 1,223,400 |
| 2018-03-09 | $25.09 | $26.50 | $24.90 | $26.30 | $11.05 | 1,456,300 |
| 2018-03-08 | $24.29 | $25.19 | $24.06 | $25.09 | $10.54 | 1,181,900 |
| 2018-03-07 | $24.38 | $24.56 | $24.00 | $24.30 | $10.21 | 836,500 |
| 2018-03-06 | $24.07 | $25.28 | $23.70 | $24.57 | $10.32 | 1,291,300 |
| 2018-03-05 | $23.44 | $24.10 | $23.44 | $23.99 | $10.08 | 723,740 |
| 2018-03-02 | $23.20 | $24.75 | $23.13 | $23.53 | $9.89 | 1,207,400 |
| 2018-03-01 | $22.85 | $23.55 | $22.62 | $23.38 | $9.82 | 756,340 |
| 2018-02-28 | $23.00 | $23.15 | $22.40 | $22.85 | $9.60 | 729,140 |
| 2018-02-27 | $23.23 | $23.75 | $22.91 | $23.34 | $9.81 | 1,183,700 |
| 2018-02-26 | $22.22 | $23.16 | $22.22 | $22.99 | $9.66 | 1,058,740 |
| 2018-02-23 | $22.09 | $22.32 | $21.95 | $22.23 | $9.34 | 441,100 |
| 2018-02-22 | $21.80 | $22.18 | $21.70 | $22.14 | $9.30 | 366,900 |
| 2018-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $9.03 | 0 |
| 2018-02-20 | $21.50 | $21.50 | $21.50 | $21.50 | $9.03 | 0 |
| 2018-02-19 | $21.50 | $21.50 | $21.50 | $21.50 | $9.03 | 0 |
| 2018-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $9.03 | 0 |
| 2018-02-15 | $21.50 | $21.50 | $21.50 | $21.50 | $9.03 | 0 |
| 2018-02-14 | $21.90 | $21.90 | $21.23 | $21.50 | $9.03 | 345,300 |
| 2018-02-13 | $22.00 | $22.00 | $21.69 | $21.74 | $9.13 | 350,800 |
| 2018-02-12 | $21.51 | $21.99 | $21.39 | $21.80 | $9.16 | 353,500 |
| 2018-02-09 | $21.23 | $22.25 | $20.90 | $21.00 | $8.82 | 518,400 |
| 2018-02-08 | $21.01 | $22.56 | $21.01 | $22.04 | $9.26 | 621,600 |
| 2018-02-07 | $22.37 | $22.37 | $20.14 | $21.43 | $9.00 | 581,600 |
| 2018-02-06 | $22.01 | $22.87 | $21.02 | $21.02 | $8.83 | 628,400 |
| 2018-02-05 | $23.93 | $23.93 | $23.10 | $23.24 | $9.76 | 402,700 |
| 2018-02-02 | $24.26 | $24.59 | $23.05 | $23.93 | $10.05 | 367,000 |
| 2018-02-01 | $26.00 | $26.35 | $23.80 | $24.29 | $10.20 | 713,400 |
| 2018-01-31 | $27.90 | $28.10 | $25.82 | $26.01 | $10.93 | 977,600 |
| 2018-01-30 | $28.24 | $28.47 | $28.01 | $28.12 | $11.81 | 348,200 |
| 2018-01-29 | $28.87 | $28.89 | $28.06 | $28.29 | $11.89 | 557,600 |
| 2018-01-26 | $28.93 | $29.13 | $28.50 | $28.78 | $12.09 | 684,400 |
| 2018-01-25 | $29.25 | $29.62 | $28.88 | $28.93 | $12.15 | 716,010 |
| 2018-01-24 | $28.84 | $29.27 | $28.67 | $29.26 | $12.29 | 629,300 |
| 2018-01-23 | $28.84 | $29.28 | $28.56 | $28.87 | $12.13 | 501,900 |
| 2018-01-22 | $29.90 | $29.90 | $28.00 | $28.83 | $12.11 | 1,083,300 |
| 2018-01-19 | $30.03 | $30.52 | $29.42 | $29.54 | $12.41 | 693,300 |
| 2018-01-18 | $30.32 | $30.56 | $29.90 | $30.08 | $12.64 | 595,700 |
| 2018-01-17 | $30.16 | $30.67 | $30.02 | $30.37 | $12.76 | 725,400 |
| 2018-01-16 | $29.20 | $30.48 | $29.20 | $30.12 | $12.65 | 579,500 |
| 2018-01-15 | $31.43 | $31.43 | $29.86 | $29.95 | $12.58 | 1,188,100 |
| 2018-01-12 | $31.50 | $32.94 | $31.37 | $31.86 | $13.39 | 1,692,100 |
| 2018-01-11 | $30.83 | $31.68 | $30.80 | $31.48 | $13.23 | 833,500 |
| 2018-01-10 | $31.47 | $31.47 | $30.50 | $30.85 | $12.96 | 535,300 |
| 2018-01-09 | $31.23 | $31.59 | $30.80 | $31.18 | $13.10 | 657,200 |
| 2018-01-08 | $31.51 | $31.63 | $30.63 | $31.23 | $13.12 | 1,021,950 |
| 2018-01-05 | $32.00 | $32.28 | $31.57 | $31.61 | $13.28 | 807,500 |
| 2018-01-04 | $32.37 | $32.37 | $31.73 | $31.87 | $13.39 | 1,114,550 |
| 2018-01-03 | $32.26 | $32.89 | $31.66 | $32.60 | $13.70 | 1,788,550 |
| 2018-01-02 | $31.89 | $32.35 | $31.60 | $32.19 | $13.52 | 992,200 |
| 2018-01-01 | $31.91 | $31.91 | $31.91 | $31.91 | $13.41 | 0 |
| 2017-12-29 | $31.28 | $32.20 | $31.28 | $31.91 | $13.41 | 1,026,300 |
| 2017-12-28 | $31.00 | $32.35 | $30.88 | $31.52 | $13.24 | 1,232,900 |
| 2017-12-27 | $31.97 | $31.98 | $31.35 | $31.38 | $13.18 | 1,368,300 |
| 2017-12-26 | $31.35 | $32.48 | $31.10 | $32.16 | $13.51 | 1,792,200 |
| 2017-12-25 | $31.95 | $31.98 | $30.82 | $31.30 | $13.15 | 1,656,300 |
| 2017-12-22 | $32.95 | $33.14 | $31.90 | $32.26 | $13.55 | 2,149,900 |
| 2017-12-21 | $33.05 | $34.20 | $32.71 | $33.15 | $13.93 | 2,975,200 |
| 2017-12-20 | $33.63 | $33.97 | $32.29 | $32.90 | $13.82 | 2,589,280 |
| 2017-12-19 | $30.30 | $33.24 | $30.25 | $33.24 | $13.97 | 2,657,450 |
| 2017-12-18 | $31.65 | $31.68 | $30.01 | $30.22 | $12.70 | 824,900 |
| 2017-12-15 | $31.93 | $32.08 | $31.04 | $31.40 | $13.19 | 784,800 |
| 2017-12-14 | $31.61 | $32.38 | $31.61 | $32.13 | $13.50 | 995,200 |
| 2017-12-13 | $31.50 | $31.85 | $31.23 | $31.73 | $13.33 | 764,790 |
| 2017-12-12 | $32.25 | $32.25 | $31.26 | $31.37 | $13.18 | 995,450 |
| 2017-12-11 | $32.25 | $32.76 | $31.85 | $32.17 | $13.52 | 1,023,400 |
| 2017-12-08 | $31.02 | $32.94 | $31.02 | $32.27 | $13.56 | 1,646,590 |
| 2017-12-07 | $30.74 | $31.88 | $30.74 | $31.33 | $13.16 | 1,327,000 |
| 2017-12-06 | $30.05 | $31.00 | $29.16 | $30.99 | $13.02 | 900,240 |
| 2017-12-05 | $30.00 | $32.30 | $29.40 | $29.96 | $12.59 | 1,008,740 |
| 2017-12-04 | $30.98 | $31.39 | $30.00 | $30.27 | $12.72 | 697,800 |
| 2017-12-01 | $30.61 | $31.58 | $30.61 | $31.30 | $13.15 | 804,500 |
| 2017-11-30 | $30.20 | $30.99 | $30.12 | $30.61 | $12.86 | 533,900 |
| 2017-11-29 | $30.88 | $31.00 | $29.91 | $30.45 | $12.79 | 814,200 |
| 2017-11-28 | $29.61 | $31.47 | $29.61 | $31.03 | $13.04 | 959,900 |
| 2017-11-27 | $30.62 | $30.62 | $29.36 | $29.86 | $12.55 | 705,100 |
| 2017-11-24 | $30.57 | $31.36 | $30.35 | $30.60 | $12.86 | 585,250 |
| 2017-11-23 | $31.04 | $32.00 | $30.18 | $30.50 | $12.81 | 766,600 |
| 2017-11-22 | $31.58 | $32.38 | $30.97 | $31.31 | $13.15 | 773,090 |
| 2017-11-21 | $31.19 | $32.80 | $31.13 | $31.67 | $13.31 | 929,990 |
| 2017-11-20 | $30.38 | $31.70 | $29.06 | $31.40 | $13.19 | 831,710 |
| 2017-11-17 | $33.54 | $33.74 | $30.19 | $30.32 | $12.74 | 1,379,700 |
| 2017-11-16 | $34.67 | $35.22 | $33.52 | $33.53 | $14.09 | 1,372,100 |
| 2017-11-15 | $34.20 | $35.88 | $34.12 | $35.11 | $14.75 | 1,745,200 |
| 2017-11-14 | $34.94 | $35.70 | $34.11 | $34.27 | $14.40 | 1,235,400 |
| 2017-11-13 | $35.28 | $35.49 | $34.80 | $35.10 | $14.75 | 1,384,900 |
| 2017-11-10 | $34.16 | $36.19 | $34.01 | $35.40 | $14.87 | 2,567,700 |
| 2017-11-09 | $33.80 | $34.38 | $33.50 | $34.24 | $14.39 | 928,990 |
| 2017-11-08 | $33.79 | $34.79 | $33.46 | $33.96 | $14.27 | 1,659,010 |
| 2017-11-07 | $33.45 | $33.80 | $32.76 | $33.77 | $14.19 | 993,500 |
| 2017-11-06 | $32.36 | $33.49 | $32.21 | $33.40 | $14.03 | 1,216,410 |
| 2017-11-03 | $32.10 | $32.67 | $31.71 | $32.17 | $13.52 | 665,980 |
| 2017-11-02 | $32.91 | $32.91 | $32.01 | $32.35 | $13.59 | 1,017,600 |
| 2017-11-01 | $32.75 | $33.39 | $32.31 | $32.99 | $13.86 | 1,049,350 |
| 2017-10-31 | $32.09 | $32.90 | $31.91 | $32.45 | $13.63 | 968,010 |
| 2017-10-30 | $35.11 | $35.11 | $32.00 | $32.01 | $13.45 | 1,938,210 |
| 2017-10-27 | $36.01 | $36.19 | $35.28 | $35.31 | $14.83 | 1,117,860 |
| 2017-10-26 | $35.18 | $36.75 | $35.15 | $36.30 | $15.25 | 1,813,960 |
| 2017-10-25 | $35.08 | $35.55 | $34.68 | $35.54 | $14.93 | 998,910 |
| 2017-10-24 | $36.11 | $36.15 | $34.41 | $35.07 | $14.73 | 1,597,110 |
| 2017-10-23 | $35.70 | $36.26 | $35.51 | $36.11 | $15.17 | 924,000 |
| 2017-10-20 | $35.27 | $35.88 | $34.78 | $35.87 | $15.07 | 1,215,600 |
| 2017-10-19 | $35.01 | $35.35 | $34.52 | $35.33 | $14.84 | 1,047,050 |
| 2017-10-18 | $36.75 | $37.19 | $34.81 | $35.05 | $14.73 | 1,924,060 |
| 2017-10-17 | $36.22 | $37.66 | $36.22 | $36.78 | $15.45 | 1,328,000 |
| 2017-10-16 | $38.57 | $38.58 | $36.58 | $36.59 | $15.37 | 2,839,610 |
| 2017-10-13 | $40.50 | $40.50 | $38.92 | $39.79 | $16.72 | 2,581,420 |
| 2017-10-12 | $38.80 | $41.68 | $38.62 | $40.51 | $17.02 | 4,249,710 |
| 2017-10-11 | $40.72 | $40.72 | $38.46 | $38.60 | $16.22 | 3,206,700 |
| 2017-10-10 | $41.04 | $41.60 | $40.50 | $41.20 | $17.31 | 2,723,220 |
| 2017-10-09 | $42.40 | $43.08 | $41.00 | $41.84 | $17.58 | 4,108,820 |
| 2017-10-06 | $41.51 | $41.51 | $41.51 | $41.51 | $17.44 | 0 |
| 2017-10-05 | $41.51 | $41.51 | $41.51 | $41.51 | $17.44 | 0 |
| 2017-10-04 | $41.51 | $41.51 | $41.51 | $41.51 | $17.44 | 0 |
| 2017-10-03 | $41.51 | $41.51 | $41.51 | $41.51 | $17.44 | 0 |
| 2017-10-02 | $41.51 | $41.51 | $41.51 | $41.51 | $17.44 | 0 |
| 2017-09-29 | $41.40 | $43.40 | $40.34 | $41.51 | $17.44 | 4,670,620 |
| 2017-09-28 | $42.32 | $44.22 | $41.41 | $41.41 | $17.40 | 6,187,630 |
| 2017-09-27 | $39.33 | $43.12 | $38.34 | $43.12 | $18.12 | 5,978,500 |
| 2017-09-26 | $41.32 | $41.32 | $38.18 | $39.20 | $16.47 | 4,804,030 |
| 2017-09-25 | $40.90 | $43.89 | $40.58 | $42.24 | $17.75 | 7,303,900 |
| 2017-09-22 | $36.30 | $40.15 | $36.30 | $40.15 | $16.87 | 4,981,320 |
| 2017-09-21 | $37.68 | $38.37 | $36.50 | $36.50 | $15.33 | 3,095,900 |
| 2017-09-20 | $36.36 | $38.78 | $35.50 | $38.36 | $16.12 | 4,324,780 |
| 2017-09-19 | $34.60 | $37.80 | $34.41 | $36.45 | $15.31 | 3,805,410 |
| 2017-09-18 | $34.84 | $34.96 | $33.72 | $34.50 | $14.49 | 962,020 |
| 2017-09-15 | $34.80 | $35.11 | $34.54 | $34.86 | $14.65 | 756,570 |
| 2017-09-14 | $34.86 | $35.22 | $34.56 | $34.71 | $14.58 | 888,590 |
| 2017-09-13 | $34.43 | $35.16 | $34.36 | $35.04 | $14.72 | 829,780 |
| 2017-09-12 | $35.59 | $35.59 | $34.25 | $34.47 | $14.48 | 1,469,580 |
| 2017-09-11 | $35.13 | $35.74 | $34.51 | $35.70 | $15.00 | 1,310,310 |
| 2017-09-08 | $35.60 | $35.86 | $34.78 | $35.19 | $14.78 | 1,578,400 |
| 2017-09-07 | $35.70 | $36.97 | $35.61 | $35.86 | $15.07 | 2,701,650 |
| 2017-09-06 | $36.35 | $36.35 | $35.13 | $35.70 | $15.00 | 1,834,770 |
| 2017-09-05 | $35.19 | $36.56 | $35.15 | $36.45 | $15.31 | 2,378,720 |
| 2017-09-04 | $35.13 | $35.77 | $34.50 | $35.13 | $14.76 | 1,791,900 |
| 2017-09-01 | $36.12 | $36.90 | $35.30 | $35.51 | $14.92 | 2,594,000 |
| 2017-08-31 | $34.33 | $36.03 | $34.20 | $35.99 | $15.12 | 3,327,990 |
| 2017-08-30 | $34.28 | $34.90 | $34.21 | $34.30 | $14.41 | 2,103,110 |
| 2017-08-29 | $34.20 | $36.05 | $34.01 | $34.88 | $14.65 | 4,475,860 |
| 2017-08-28 | $34.43 | $35.64 | $34.19 | $35.10 | $14.75 | 5,252,870 |
| 2017-08-25 | $30.38 | $33.34 | $30.16 | $33.34 | $14.01 | 2,202,100 |
| 2017-08-24 | $30.55 | $31.08 | $30.25 | $30.31 | $12.73 | 953,300 |
| 2017-08-23 | $30.50 | $31.11 | $30.00 | $30.80 | $12.94 | 949,100 |
| 2017-08-22 | $30.60 | $31.85 | $30.42 | $30.72 | $12.91 | 1,252,420 |
| 2017-08-21 | $30.05 | $30.68 | $30.02 | $30.58 | $12.85 | 987,260 |
| 2017-08-18 | $30.30 | $30.30 | $29.72 | $29.93 | $12.57 | 885,400 |
| 2017-08-17 | $30.66 | $30.68 | $30.28 | $30.59 | $12.85 | 863,210 |
| 2017-08-16 | $29.93 | $30.68 | $29.71 | $30.61 | $12.86 | 1,058,760 |
| 2017-08-15 | $30.22 | $30.22 | $29.65 | $29.93 | $12.57 | 632,700 |
| 2017-08-14 | $28.98 | $30.55 | $28.90 | $29.90 | $12.56 | 907,210 |
| 2017-08-11 | $28.71 | $29.48 | $28.55 | $29.09 | $12.22 | 598,710 |
| 2017-08-10 | $29.26 | $29.44 | $28.50 | $28.67 | $12.05 | 590,760 |
| 2017-08-09 | $29.53 | $29.53 | $29.19 | $29.27 | $12.30 | 381,760 |
| 2017-08-08 | $29.48 | $29.59 | $29.13 | $29.45 | $12.37 | 448,800 |
| 2017-08-07 | $29.40 | $29.79 | $29.23 | $29.45 | $12.37 | 493,520 |
| 2017-08-04 | $30.06 | $30.41 | $29.45 | $29.45 | $12.37 | 1,215,600 |
| 2017-08-03 | $29.80 | $31.34 | $29.39 | $30.65 | $12.88 | 2,059,660 |
| 2017-08-02 | $29.54 | $29.56 | $29.10 | $29.19 | $12.26 | 344,900 |
| 2017-08-01 | $29.48 | $29.78 | $29.28 | $29.52 | $12.40 | 367,520 |
| 2017-07-31 | $29.52 | $29.79 | $29.15 | $29.45 | $12.37 | 440,700 |
| 2017-07-28 | $30.00 | $30.29 | $29.39 | $29.50 | $12.39 | 657,500 |
| 2017-07-27 | $28.88 | $30.33 | $28.86 | $30.19 | $12.68 | 1,107,100 |
| 2017-07-26 | $29.53 | $29.56 | $28.82 | $29.08 | $12.22 | 316,320 |
| 2017-07-25 | $29.36 | $29.69 | $29.31 | $29.54 | $12.41 | 391,700 |
| 2017-07-24 | $29.14 | $29.83 | $28.73 | $29.40 | $12.35 | 513,910 |
| 2017-07-21 | $29.53 | $29.85 | $29.13 | $29.34 | $12.33 | 308,600 |
| 2017-07-20 | $29.60 | $30.50 | $29.41 | $29.50 | $12.39 | 555,200 |
| 2017-07-19 | $29.60 | $29.75 | $29.05 | $29.69 | $12.47 | 374,020 |
| 2017-07-18 | $29.25 | $29.86 | $28.60 | $29.51 | $12.40 | 520,030 |
| 2017-07-17 | $31.86 | $31.86 | $29.21 | $29.21 | $12.27 | 1,413,500 |
| 2017-07-14 | $35.95 | $35.95 | $32.40 | $32.45 | $13.63 | 2,021,800 |
| 2017-07-13 | $36.46 | $36.46 | $35.76 | $35.90 | $15.08 | 542,550 |
| 2017-07-12 | $36.30 | $36.69 | $35.30 | $36.59 | $15.37 | 756,460 |
| 2017-07-11 | $36.86 | $37.17 | $36.10 | $36.11 | $15.17 | 620,000 |
| 2017-07-10 | $38.03 | $38.38 | $36.86 | $37.01 | $15.55 | 1,371,970 |
| 2017-07-07 | $37.49 | $38.92 | $37.48 | $38.58 | $16.21 | 1,768,960 |
| 2017-07-06 | $37.42 | $37.81 | $37.26 | $37.48 | $15.75 | 1,022,100 |
| 2017-07-05 | $36.78 | $37.75 | $36.61 | $37.64 | $15.81 | 1,034,600 |
| 2017-07-04 | $36.56 | $36.94 | $36.40 | $36.78 | $15.45 | 555,900 |
| 2017-07-03 | $36.19 | $36.57 | $35.88 | $36.56 | $15.36 | 536,740 |
| 2017-06-30 | $35.43 | $35.43 | $35.43 | $35.43 | $14.89 | 0 |
| 2017-06-29 | $35.43 | $35.43 | $35.43 | $35.43 | $14.89 | 0 |
| 2017-06-28 | $36.09 | $36.10 | $35.36 | $35.43 | $14.89 | 600,400 |
| 2017-06-27 | $36.35 | $36.65 | $36.01 | $36.28 | $15.24 | 464,600 |
| 2017-06-26 | $35.77 | $36.65 | $35.72 | $36.39 | $15.29 | 486,800 |
| 2017-06-23 | $36.68 | $36.68 | $35.30 | $35.91 | $15.09 | 892,450 |
| 2017-06-22 | $37.93 | $38.02 | $36.01 | $36.55 | $15.14 | 784,890 |
| 2017-06-21 | $37.61 | $38.19 | $37.37 | $37.72 | $15.63 | 618,130 |
| 2017-06-20 | $38.26 | $38.65 | $37.55 | $37.61 | $15.58 | 822,320 |
| 2017-06-19 | $37.83 | $38.38 | $37.51 | $38.00 | $15.75 | 629,800 |
| 2017-06-16 | $38.23 | $38.50 | $37.22 | $37.75 | $15.64 | 869,900 |
| 2017-06-15 | $36.95 | $38.35 | $36.88 | $37.95 | $15.72 | 1,199,600 |
| 2017-06-14 | $36.89 | $37.17 | $36.45 | $36.90 | $15.29 | 521,800 |
| 2017-06-13 | $35.22 | $37.14 | $35.22 | $36.86 | $15.27 | 805,400 |
| 2017-06-12 | $37.00 | $37.02 | $35.85 | $35.90 | $14.88 | 909,120 |
| 2017-06-09 | $37.18 | $37.59 | $36.88 | $37.52 | $15.55 | 661,490 |
| 2017-06-08 | $37.52 | $38.24 | $37.11 | $37.33 | $15.47 | 989,360 |
| 2017-06-07 | $36.43 | $37.86 | $36.30 | $37.58 | $15.57 | 1,079,960 |
| 2017-06-06 | $35.90 | $36.40 | $35.84 | $36.40 | $15.08 | 403,700 |
| 2017-06-05 | $36.50 | $36.78 | $36.02 | $36.18 | $14.99 | 642,800 |
| 2017-06-02 | $35.00 | $36.40 | $34.45 | $35.88 | $14.87 | 819,750 |
| 2017-06-01 | $37.49 | $37.49 | $35.05 | $35.06 | $14.53 | 871,220 |
| 2017-05-31 | $39.10 | $39.30 | $37.51 | $37.70 | $15.62 | 975,630 |
| 2017-05-30 | $37.62 | $37.62 | $37.62 | $37.62 | $15.59 | 0 |
| 2017-05-29 | $37.62 | $37.62 | $37.62 | $37.62 | $15.59 | 0 |
| 2017-05-26 | $36.97 | $37.89 | $36.90 | $37.62 | $15.59 | 609,500 |
| 2017-05-25 | $37.24 | $37.67 | $35.50 | $37.28 | $15.45 | 869,600 |
| 2017-05-24 | $36.52 | $37.39 | $35.82 | $37.13 | $15.39 | 650,100 |
| 2017-05-23 | $38.40 | $39.17 | $36.23 | $36.51 | $15.13 | 1,427,280 |
| 2017-05-22 | $42.00 | $42.00 | $38.20 | $38.79 | $16.07 | 1,416,930 |
| 2017-05-19 | $41.80 | $42.67 | $41.45 | $42.10 | $17.44 | 1,271,940 |
| 2017-05-18 | $41.77 | $42.35 | $41.25 | $41.93 | $17.37 | 1,070,440 |
| 2017-05-17 | $41.40 | $42.50 | $41.20 | $41.60 | $17.24 | 1,202,330 |
| 2017-05-16 | $39.92 | $41.57 | $39.30 | $41.41 | $17.16 | 1,129,430 |
| 2017-05-15 | $39.76 | $40.28 | $39.52 | $39.88 | $16.52 | 682,650 |
| 2017-05-12 | $39.65 | $40.20 | $39.08 | $39.75 | $16.47 | 865,600 |
| 2017-05-11 | $38.75 | $39.80 | $38.12 | $39.75 | $16.47 | 1,063,300 |
| 2017-05-10 | $40.88 | $40.88 | $38.11 | $38.88 | $16.11 | 940,600 |
| 2017-05-09 | $39.51 | $40.66 | $39.37 | $40.46 | $16.76 | 746,220 |
| 2017-05-08 | $40.25 | $40.58 | $39.61 | $39.68 | $16.44 | 827,600 |
| 2017-05-05 | $40.81 | $41.80 | $40.51 | $40.79 | $16.90 | 1,235,210 |
| 2017-05-04 | $41.61 | $41.78 | $40.70 | $41.03 | $17.00 | 1,216,450 |
| 2017-05-03 | $41.64 | $42.04 | $41.01 | $42.00 | $17.40 | 1,096,570 |
| 2017-05-02 | $42.30 | $42.58 | $41.40 | $41.64 | $17.25 | 1,250,620 |
| 2017-05-01 | $42.45 | $42.45 | $42.45 | $42.45 | $17.59 | 0 |
| 2017-04-28 | $42.01 | $42.64 | $41.83 | $42.45 | $17.59 | 1,547,900 |
| 2017-04-27 | $40.12 | $42.70 | $39.80 | $42.00 | $17.40 | 1,947,870 |
| 2017-04-26 | $39.72 | $40.80 | $39.60 | $40.21 | $16.66 | 1,061,900 |
| 2017-04-25 | $39.85 | $40.78 | $39.74 | $39.88 | $16.52 | 867,650 |
| 2017-04-24 | $41.15 | $41.15 | $39.20 | $39.85 | $16.51 | 1,125,600 |
| 2017-04-21 | $42.00 | $42.21 | $41.15 | $41.24 | $17.09 | 917,900 |
| 2017-04-20 | $43.00 | $43.88 | $41.30 | $41.85 | $17.34 | 1,883,010 |
| 2017-04-19 | $42.50 | $43.89 | $41.76 | $43.20 | $17.90 | 1,691,900 |
| 2017-04-18 | $43.22 | $43.80 | $42.24 | $42.40 | $17.57 | 1,120,400 |
| 2017-04-17 | $42.00 | $43.26 | $41.41 | $43.22 | $17.91 | 2,022,340 |
| 2017-04-14 | $45.50 | $45.75 | $44.32 | $44.35 | $18.38 | 1,217,170 |
| 2017-04-13 | $45.40 | $46.90 | $45.40 | $45.69 | $18.93 | 1,189,000 |
| 2017-04-12 | $47.71 | $48.70 | $45.80 | $45.94 | $19.04 | 2,528,500 |
| 2017-04-11 | $45.69 | $47.75 | $45.01 | $47.70 | $19.76 | 2,207,270 |
| 2017-04-10 | $49.05 | $49.08 | $45.01 | $46.01 | $19.06 | 2,725,690 |
| 2017-04-07 | $51.31 | $51.85 | $48.53 | $49.40 | $20.47 | 3,644,540 |
| 2017-04-06 | $50.84 | $53.20 | $50.51 | $51.62 | $21.39 | 2,533,820 |
| 2017-04-05 | $52.05 | $53.35 | $49.00 | $52.30 | $21.67 | 2,853,200 |
| 2017-04-04 | $52.25 | $52.25 | $52.25 | $52.25 | $21.65 | 0 |
| 2017-04-03 | $52.25 | $52.25 | $52.25 | $52.25 | $21.65 | 0 |
| 2017-03-31 | $53.17 | $54.66 | $51.70 | $52.25 | $21.65 | 2,443,790 |
| 2017-03-30 | $55.18 | $55.18 | $53.55 | $53.61 | $22.21 | 3,145,410 |
| 2017-03-29 | $61.10 | $61.95 | $56.06 | $56.41 | $23.37 | 4,566,760 |
| 2017-03-28 | $63.16 | $64.88 | $62.04 | $62.07 | $25.72 | 4,137,850 |
| 2017-03-27 | $62.63 | $63.98 | $61.51 | $63.79 | $26.43 | 4,128,780 |
| 2017-03-24 | $61.04 | $63.32 | $60.85 | $62.76 | $26.01 | 3,423,210 |
| 2017-03-23 | $64.38 | $64.38 | $59.43 | $61.20 | $25.36 | 4,720,800 |
| 2017-03-22 | $62.55 | $64.58 | $62.00 | $63.90 | $26.48 | 5,199,480 |
| 2017-03-21 | $60.66 | $63.58 | $60.43 | $63.58 | $26.34 | 6,404,940 |
| 2017-03-20 | $58.35 | $60.68 | $57.70 | $60.68 | $25.14 | 3,184,290 |
| 2017-03-17 | $60.71 | $62.08 | $58.98 | $59.08 | $24.48 | 4,968,530 |
| 2017-03-16 | $58.68 | $61.73 | $58.68 | $60.83 | $25.21 | 5,495,610 |
| 2017-03-15 | $58.59 | $59.40 | $57.11 | $58.83 | $24.38 | 3,244,330 |
| 2017-03-14 | $58.18 | $60.25 | $58.01 | $58.96 | $24.43 | 4,444,410 |
| 2017-03-13 | $57.10 | $58.60 | $56.03 | $58.58 | $24.27 | 3,047,870 |
| 2017-03-10 | $59.11 | $59.62 | $57.60 | $57.61 | $23.87 | 3,355,720 |
| 2017-03-09 | $60.20 | $60.66 | $57.51 | $59.66 | $24.72 | 5,702,990 |
| 2017-03-08 | $59.90 | $60.87 | $59.53 | $60.45 | $25.05 | 5,659,550 |
| 2017-03-07 | $57.59 | $63.21 | $57.41 | $61.10 | $25.32 | 8,724,390 |
| 2017-03-06 | $56.59 | $58.63 | $56.00 | $57.85 | $23.97 | 6,205,410 |
| 2017-03-03 | $58.99 | $58.99 | $56.51 | $56.65 | $23.47 | 8,234,090 |
| 2017-03-02 | $59.04 | $59.04 | $55.34 | $59.04 | $24.46 | 10,908,030 |
| 2017-03-01 | $53.67 | $53.67 | $53.67 | $53.67 | $22.24 | 69,570 |
| 2017-02-28 | $48.79 | $48.79 | $48.79 | $48.79 | $20.22 | 11,200 |
| 2017-02-27 | $44.35 | $44.35 | $44.35 | $44.35 | $18.38 | 12,400 |
| 2017-02-24 | $40.32 | $40.32 | $40.32 | $40.32 | $16.71 | 15,900 |
| 2017-02-23 | $36.65 | $36.65 | $36.65 | $36.65 | $15.19 | 8,400 |
| 2017-02-22 | $33.32 | $33.32 | $33.32 | $33.32 | $13.81 | 4,100 |
| 2017-02-21 | $30.29 | $30.29 | $30.29 | $30.29 | $12.55 | 2,500 |
| 2017-02-20 | $27.54 | $27.54 | $27.54 | $27.54 | $11.41 | 3,300 |
| 2017-02-17 | $25.04 | $25.04 | $25.04 | $25.04 | $10.38 | 3,400 |
| 2017-02-16 | $22.76 | $22.76 | $22.76 | $22.76 | $9.43 | 1,300 |
| 2017-02-15 | $17.24 | $20.69 | $17.24 | $20.69 | $8.57 | 5,200 |
Xdc Industries Shenzhen Ltd (300615) News Headlines
Recent Xdc Industries Shenzhen Ltd (300615) News
Similar Companies to Xdc Industries Shenzhen Ltd (300615) 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 | -- | -- | -- |